REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

14/03/2018 17:30

RNS Number : 7628H
RELX PLC
14 March 2018
14 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 203,066 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1493.6960 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,042,654ordinary shares in treasury, and has 1,056,858,857 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,964,868 shares.
RELX NV announces that today it purchased through UBS Limited 180,802 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7529 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,766,365 ordinary shares in treasury, and has 941,397,536 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,203,265 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name:
RELX PLC
ISIN:
GB00B2B0DG97
Intermediary name:
UBS Limited
Intermediary Code:
UBSWGB24
Timezone:
UTC
Currency:
GBP
Aggregated information
Date of purchase: 
14 March 2018
Number of ordinary shares purchased:
203,066
Volume weighted average price paid per share (p):
1493.6960
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
14-Mar-2018
15:28:03
683
1493.00
XLON
1458296
14-Mar-2018
15:28:03
292
1493.00
XLON
1458292
14-Mar-2018
15:28:03
292
1493.00
XLON
1458294
14-Mar-2018
15:28:03
750
1493.00
XLON
1458290
14-Mar-2018
15:28:03
306
1493.00
XLON
1458288
14-Mar-2018
15:28:03
636
1492.50
XLON
1458286
14-Mar-2018
15:27:15
178
1492.00
XLON
1455852
14-Mar-2018
15:27:15
266
1492.00
XLON
1455850
14-Mar-2018
15:27:15
228
1492.00
XLON
1455848
14-Mar-2018
15:25:51
766
1491.50
XLON
1452017
14-Mar-2018
15:25:21
711
1492.00
XLON
1450490
14-Mar-2018
15:24:23
639
1493.00
XLON
1447127
14-Mar-2018
15:23:58
660
1493.50
XLON
1445555
14-Mar-2018
15:22:52
661
1492.50
XLON
1442391
14-Mar-2018
15:22:20
735
1493.50
XLON
1440785
14-Mar-2018
15:21:22
749
1492.50
XLON
1437383
14-Mar-2018
15:21:22
669
1492.50
XLON
1437381
14-Mar-2018
15:21:22
40
1492.50
XLON
1437379
14-Mar-2018
15:21:08
639
1492.50
XLON
1436779
14-Mar-2018
15:20:30
371
1493.00
XLON
1434840
14-Mar-2018
15:20:30
298
1493.00
XLON
1434838
14-Mar-2018
15:19:36
645
1492.00
XLON
1431787
14-Mar-2018
15:16:44
9
1489.50
XLON
1422462
14-Mar-2018
15:16:44
492
1489.50
XLON
1422460
14-Mar-2018
15:16:44
726
1489.50
XLON
1422458
14-Mar-2018
15:16:44
163
1489.50
XLON
1422456
14-Mar-2018
15:14:01
620
1487.50
XLON
1414230
14-Mar-2018
15:13:07
706
1487.00
XLON
1412023
14-Mar-2018
15:12:30
167
1487.50
XLON
1410267
14-Mar-2018
15:12:17
488
1487.50
XLON
1409719
14-Mar-2018
15:10:25
625
1487.50
XLON
1404734
14-Mar-2018
15:09:36
684
1488.00
XLON
1402015
14-Mar-2018
15:08:49
344
1488.00
XLON
1399682
14-Mar-2018
15:08:49
200
1488.00
XLON
1399680
14-Mar-2018
15:08:38
100
1488.00
XLON
1399260
14-Mar-2018
15:07:46
157
1489.00
XLON
1396911
14-Mar-2018
15:07:45
100
1489.00
XLON
1396887
14-Mar-2018
15:07:40
432
1489.00
XLON
1396769
14-Mar-2018
15:06:24
599
1489.50
XLON
1393579
14-Mar-2018
15:05:58
76
1489.50
XLON
1392418
14-Mar-2018
15:05:58
32
1489.50
XLON
1392403
14-Mar-2018
15:05:07
753
1489.50
XLON
1390406
14-Mar-2018
15:03:25
639
1489.50
XLON
1385274
14-Mar-2018
15:03:25
701
1489.50
XLON
1385232
14-Mar-2018
15:01:17
731
1490.50
XLON
1380865
14-Mar-2018
15:00:27
144
1491.50
XLON
1378879
14-Mar-2018
15:00:27
626
1491.50
XLON
1378877
14-Mar-2018
14:58:40
675
1491.00
XLON
1372917
14-Mar-2018
14:58:05
326
1492.00
XLON
1371862
14-Mar-2018
14:58:05
393
1492.00
XLON
1371864
14-Mar-2018
14:57:34
501
1492.00
XLON
1370362
14-Mar-2018
14:57:34
283
1492.00
XLON
1370364
14-Mar-2018
14:56:43
810
1492.00
XLON
1368962
14-Mar-2018
14:56:02
918
1492.00
XLON
1367592
14-Mar-2018
14:54:31
1,351
1492.00
XLON
1364568
14-Mar-2018
14:49:49
815
1489.00
XLON
1354634
14-Mar-2018
14:49:39
656
1489.50
XLON
1354203
14-Mar-2018
14:47:39
4
1489.50
XLON
1350400
14-Mar-2018
14:47:39
748
1489.50
XLON
1350398
14-Mar-2018
14:45:29
630
1489.50
XLON
1346102
14-Mar-2018
14:43:37
591
1489.00
XLON
1342283
14-Mar-2018
14:43:37
63
1489.00
XLON
1342285
14-Mar-2018
14:43:19
653
1489.50
XLON
1341664
14-Mar-2018
14:41:16
680
1489.00
XLON
1337605
14-Mar-2018
14:41:16
425
1489.00
XLON
1337601
14-Mar-2018
14:41:16
286
1489.00
XLON
1337599
14-Mar-2018
14:38:36
620
1488.50
XLON
1329867
14-Mar-2018
14:37:04
728
1490.00
XLON
1324911
14-Mar-2018
14:36:11
716
1491.50
XLON
1322531
14-Mar-2018
14:35:32
203
1492.00
XLON
1320172
14-Mar-2018
14:35:32
550
1492.00
XLON
1320170
14-Mar-2018
14:34:13
740
1492.50
XLON
1316420
14-Mar-2018
14:31:47
715
1492.50
XLON
1311137
14-Mar-2018
14:31:47
405
1493.00
XLON
1311135
14-Mar-2018
14:31:44
306
1493.00
XLON
1311044
14-Mar-2018
14:29:21
29
1491.50
XLON
1305332
14-Mar-2018
14:29:21
707
1491.50
XLON
1305330
14-Mar-2018
14:29:21
43
1491.50
XLON
1305321
14-Mar-2018
14:29:21
948
1491.50
XLON
1305319
14-Mar-2018
14:29:21
730
1491.50
XLON
1305317
14-Mar-2018
14:29:21
220
1491.50
XLON
1305315
14-Mar-2018
14:29:21
810
1491.50
XLON
1305313
14-Mar-2018
14:26:35
112
1491.00
XLON
1298598
14-Mar-2018
14:26:35
684
1491.00
XLON
1298592
14-Mar-2018
14:26:35
485
1491.00
XLON
1298594
14-Mar-2018
14:26:35
542
1491.00
XLON
1298596
14-Mar-2018
14:24:00
2,186
1490.50
XLON
1290339
14-Mar-2018
14:15:29
422
1486.50
XLON
1269143
14-Mar-2018
14:15:29
300
1486.50
XLON
1269141
14-Mar-2018
14:15:06
689
1487.00
XLON
1268058
14-Mar-2018
14:14:42
848
1487.50
XLON
1266972
14-Mar-2018
14:14:19
869
1488.00
XLON
1265962
14-Mar-2018
14:12:59
715
1488.50
XLON
1261986
14-Mar-2018
14:10:39
776
1488.50
XLON
1256481
14-Mar-2018
14:09:40
758
1489.00
XLON
1254080
14-Mar-2018
14:08:01
777
1488.00
XLON
1250070
14-Mar-2018
14:08:01
801
1488.00
XLON
1250055
14-Mar-2018
14:04:24
696
1487.50
XLON
1240927
14-Mar-2018
14:01:18
23
1489.00
XLON
1232343
14-Mar-2018
14:01:18
716
1489.00
XLON
1232345
14-Mar-2018
14:01:18
777
1489.00
XLON
1232336
14-Mar-2018
14:01:18
702
1489.00
XLON
1232326
14-Mar-2018
13:57:28
46
1489.50
XLON
1220003
14-Mar-2018
13:57:28
581
1489.50
XLON
1219999
14-Mar-2018
13:57:28
319
1489.50
XLON
1219996
14-Mar-2018
13:57:28
386
1489.50
XLON
1219994
14-Mar-2018
13:56:08
168
1489.00
XLON
1216393
14-Mar-2018
13:56:08
178
1489.00
XLON
1216391
14-Mar-2018
13:56:08
172
1489.00
XLON
1216389
14-Mar-2018
13:54:44
745
1490.00
XLON
1212369
14-Mar-2018
13:53:55
684
1491.50
XLON
1209597
14-Mar-2018
13:52:29
733
1491.50
XLON
1206314
14-Mar-2018
13:51:10
291
1491.50
XLON
1203228
14-Mar-2018
13:50:45
469
1491.50
XLON
1202080
14-Mar-2018
13:50:41
532
1492.00
XLON
1201716
14-Mar-2018
13:50:41
239
1492.00
XLON
1201714
14-Mar-2018
13:50:41
1,057
1492.00
XLON
1201710
14-Mar-2018
13:50:13
986
1492.50
XLON
1200639
14-Mar-2018
13:50:13
639
1492.50
XLON
1200637
14-Mar-2018
13:47:36
388
1491.50
XLON
1194711
14-Mar-2018
13:46:02
745
1492.00
XLON
1190845
14-Mar-2018
13:43:31
845
1491.50
XLON
1184816
14-Mar-2018
13:43:31
68
1491.50
XLON
1184818
14-Mar-2018
13:42:45
851
1492.00
XLON
1182520
14-Mar-2018
13:41:47
157
1492.00
XLON
1180247
14-Mar-2018
13:41:47
488
1492.00
XLON
1180245
14-Mar-2018
13:38:37
428
1489.00
XLON
1171635
14-Mar-2018
13:38:37
232
1489.00
XLON
1171633
14-Mar-2018
13:37:59
696
1489.00
XLON
1170003
14-Mar-2018
13:37:59
547
1489.00
XLON
1170001
14-Mar-2018
13:37:50
100
1489.00
XLON
1169478
14-Mar-2018
13:37:10
100
1489.00
XLON
1167680
14-Mar-2018
13:36:13
100
1489.00
XLON
1165057
14-Mar-2018
13:35:48
60
1489.50
XLON
1163724
14-Mar-2018
13:35:48
599
1489.50
XLON
1163726
14-Mar-2018
13:35:00
643
1489.00
XLON
1161357
14-Mar-2018
13:32:48
760
1489.00
XLON
1156172
14-Mar-2018
13:32:02
507
1489.50
XLON
1154455
14-Mar-2018
13:32:02
191
1489.50
XLON
1154453
14-Mar-2018
13:32:02
55
1489.50
XLON
1154451
14-Mar-2018
13:30:12
637
1489.50
XLON
1148967
14-Mar-2018
13:28:08
296
1489.00
XLON
1143748
14-Mar-2018
13:28:08
200
1489.00
XLON
1143746
14-Mar-2018
13:28:08
200
1489.00
XLON
1143744
14-Mar-2018
13:27:28
203
1489.50
XLON
1142247
14-Mar-2018
13:27:28
37
1489.50
XLON
1142249
14-Mar-2018
13:27:28
419
1489.50
XLON
1142245
14-Mar-2018
13:25:13
706
1489.50
XLON
1136417
14-Mar-2018
13:24:03
737
1490.00
XLON
1133444
14-Mar-2018
13:23:57
720
1490.50
XLON
1133116
14-Mar-2018
13:23:57
111
1490.50
XLON
1133114
14-Mar-2018
13:23:14
698
1491.00
XLON
1131336
14-Mar-2018
13:18:27
650
1490.00
XLON
1118668
14-Mar-2018
13:18:07
765
1490.50
XLON
1117959
14-Mar-2018
13:16:05
675
1491.50
XLON
1112522
14-Mar-2018
13:15:12
722
1492.00
XLON
1110427
14-Mar-2018
13:13:32
734
1492.50
XLON
1105596
14-Mar-2018
13:11:34
719
1494.00
XLON
1101178
14-Mar-2018
13:10:13
630
1494.00
XLON
1098277
14-Mar-2018
13:09:35
123
1495.00
XLON
1096801
14-Mar-2018
13:09:35
521
1495.00
XLON
1096799
14-Mar-2018
13:09:35
161
1495.00
XLON
1096797
14-Mar-2018
13:09:35
26
1495.00
XLON
1096795
14-Mar-2018
13:09:35
123
1495.00
XLON
1096793
14-Mar-2018
13:09:29
100
1495.00
XLON
1096482
14-Mar-2018
13:09:29
100
1495.00
XLON
1096480
14-Mar-2018
13:09:20
331
1495.00
XLON
1095985
14-Mar-2018
13:09:12
711
1495.50
XLON
1095662
14-Mar-2018
13:08:06
693
1495.50
XLON
1093297
14-Mar-2018
13:03:16
648
1495.00
XLON
1082362
14-Mar-2018
13:02:50
761
1495.00
XLON
1081290
14-Mar-2018
13:00:48
23
1494.50
XLON
1076402
14-Mar-2018
13:00:19
657
1494.50
XLON
1075559
14-Mar-2018
12:59:21
567
1495.00
XLON
1072846
14-Mar-2018
12:59:20
181
1495.00
XLON
1072735
14-Mar-2018
12:59:20
219
1495.00
XLON
1072733
14-Mar-2018
12:58:37
671
1495.00
XLON
1071220
14-Mar-2018
12:57:59
647
1495.50
XLON
1069792
14-Mar-2018
12:57:59
715
1495.50
XLON
1069790
14-Mar-2018
12:54:00
751
1495.50
XLON
1060169
14-Mar-2018
12:48:21
644
1496.00
XLON
1046875
14-Mar-2018
12:47:49
662
1496.50
XLON
1045804
14-Mar-2018
12:47:49
722
1496.50
XLON
1045788
14-Mar-2018
12:43:22
652
1497.00
XLON
1036335
14-Mar-2018
12:43:15
719
1497.50
XLON
1036084
14-Mar-2018
12:40:43
55
1498.00
XLON
1030811
14-Mar-2018
12:40:31
700
1498.00
XLON
1030441
14-Mar-2018
12:38:52
619
1498.00
XLON
1027034
14-Mar-2018
12:37:30
104
1498.00
XLON
1024530
14-Mar-2018
12:35:35
630
1498.50
XLON
1020324
14-Mar-2018
12:34:35
684
1499.00
XLON
1017971
14-Mar-2018
12:34:35
14
1499.00
XLON
1017969
14-Mar-2018
12:33:44
262
1500.00
XLON
1015955
14-Mar-2018
12:33:44
282
1500.00
XLON
1015959
14-Mar-2018
12:33:44
191
1500.00
XLON
1015957
14-Mar-2018
12:33:44
98
1500.00
XLON
1015943
14-Mar-2018
12:33:44
750
1500.00
XLON
1015941
14-Mar-2018
12:33:44
678
1500.00
XLON
1015939
14-Mar-2018
12:31:05
377
1500.00
XLON
1009588
14-Mar-2018
12:31:05
251
1500.00
XLON
1009586
14-Mar-2018
12:28:58
769
1499.50
XLON
1002748
14-Mar-2018
12:27:39
718
1500.00
XLON
1000274
14-Mar-2018
12:25:47
37
1500.00
XLON
997326
14-Mar-2018
12:25:47
500
1500.00
XLON
997324
14-Mar-2018
12:25:47
185
1500.00
XLON
997322
14-Mar-2018
12:22:07
111
1501.00
XLON
992408
14-Mar-2018
12:22:07
631
1501.00
XLON
992406
14-Mar-2018
12:21:00
612
1501.00
XLON
990905
14-Mar-2018
12:21:00
108
1501.00
XLON
990903
14-Mar-2018
12:20:54
871
1501.50
XLON
990759
14-Mar-2018
12:20:54
100
1501.50
XLON
990757
14-Mar-2018
12:20:06
766
1502.00
XLON
989574
14-Mar-2018
12:16:51
156
1499.50
XLON
985429
14-Mar-2018
12:16:51
623
1499.50
XLON
985427
14-Mar-2018
12:16:51
478
1499.50
XLON
985425
14-Mar-2018
12:15:49
1,498
1499.00
XLON
983437
14-Mar-2018
12:06:17
67
1497.50
XLON
971155
14-Mar-2018
12:06:17
312
1497.50
XLON
971153
14-Mar-2018
12:06:17
316
1497.50
XLON
971151
14-Mar-2018
11:58:21
753
1496.00
XLON
960955
14-Mar-2018
11:57:57
159
1496.50
XLON
960514
14-Mar-2018
11:57:57
519
1496.50
XLON
960512
14-Mar-2018
11:54:18
57
1496.50
XLON
956317
14-Mar-2018
11:54:18
600
1496.50
XLON
956315
14-Mar-2018
11:52:43
119
1496.50
XLON
954059
14-Mar-2018
11:52:43
550
1496.50
XLON
954057
14-Mar-2018
11:52:43
727
1496.50
XLON
954054
14-Mar-2018
11:51:06
217
1496.50
XLON
952281
14-Mar-2018
11:51:06
358
1496.50
XLON
952279
14-Mar-2018
11:51:06
100
1496.50
XLON
952283
14-Mar-2018
11:47:46
743
1495.50
XLON
948029
14-Mar-2018
11:42:33
759
1495.00
XLON
941326
14-Mar-2018
11:40:21
700
1495.00
XLON
939166
14-Mar-2018
11:36:19
697
1494.00
XLON
935301
14-Mar-2018
11:34:33
687
1494.00
XLON
933440
14-Mar-2018
11:34:33
632
1494.00
XLON
933431
14-Mar-2018
11:30:52
57
1492.50
XLON
929475
14-Mar-2018
11:29:59
550
1493.00
XLON
927831
14-Mar-2018
11:29:59
190
1493.00
XLON
927829
14-Mar-2018
11:29:03
145
1492.50
XLON
926183
14-Mar-2018
11:24:59
650
1493.00
XLON
921907
14-Mar-2018
11:24:59
26
1493.00
XLON
921909
14-Mar-2018
11:24:59
658
1493.00
XLON
921898
14-Mar-2018
11:21:56
744
1493.50
XLON
918748
14-Mar-2018
11:19:18
173
1493.50
XLON
916101
14-Mar-2018
11:19:18
25
1493.50
XLON
916099
14-Mar-2018
11:19:18
548
1493.50
XLON
916097
14-Mar-2018
11:15:31
755
1493.50
XLON
912077
14-Mar-2018
11:15:30
64
1494.50
XLON
912066
14-Mar-2018
11:15:30
650
1494.50
XLON
912064
14-Mar-2018
11:15:30
317
1494.50
XLON
912060
14-Mar-2018
11:15:30
339
1494.50
XLON
912058
14-Mar-2018
11:12:51
684
1493.50
XLON
909199
14-Mar-2018
11:11:40
828
1492.50
XLON
908120
14-Mar-2018
11:11:23
887
1493.00
XLON
907907
14-Mar-2018
11:10:20
843
1493.00
XLON
907044
14-Mar-2018
11:05:27
642
1492.50
XLON
902802
14-Mar-2018
11:05:27
991
1492.50
XLON
902800
14-Mar-2018
11:03:13
634
1492.00
XLON
900465
14-Mar-2018
11:03:13
640
1492.00
XLON
900463
14-Mar-2018
10:58:46
224
1492.00
XLON
895567
14-Mar-2018
10:57:22
731
1492.00
XLON
894207
14-Mar-2018
10:57:22
472
1492.00
XLON
894205
14-Mar-2018
10:57:22
182
1492.00
XLON
894203
14-Mar-2018
10:47:21
588
1494.00
XLON
884862
14-Mar-2018
10:47:21
167
1494.00
XLON
884860
14-Mar-2018
10:46:55
652
1495.00
XLON
884401
14-Mar-2018
10:45:08
741
1495.50
XLON
882855
14-Mar-2018
10:45:08
931
1495.50
XLON
882853
14-Mar-2018
10:45:08
110
1495.50
XLON
882851
14-Mar-2018
10:44:44
1,335
1496.00
XLON
882494
14-Mar-2018
10:42:10
1,476
1496.50
XLON
880148
14-Mar-2018
10:27:44
757
1493.50
XLON
866647
14-Mar-2018
10:25:09
619
1495.00
XLON
863967
14-Mar-2018
10:20:36
636
1495.50
XLON
860135
14-Mar-2018
10:20:05
757
1496.00
XLON
859551
14-Mar-2018
10:17:22
630
1496.50
XLON
857041
14-Mar-2018
10:17:01
731
1496.50
XLON
856552
14-Mar-2018
10:15:36
934
1497.00
XLON
855317
14-Mar-2018
10:15:18
586
1497.50
XLON
855084
14-Mar-2018
10:15:18
172
1497.50
XLON
855082
14-Mar-2018
10:11:37
733
1497.50
XLON
851384
14-Mar-2018
10:07:46
744
1497.00
XLON
848032
14-Mar-2018
10:07:45
781
1497.50
XLON
848008
14-Mar-2018
09:58:23
725
1496.00
XLON
838458
14-Mar-2018
09:57:44
703
1496.00
XLON
837891
14-Mar-2018
09:53:44
738
1495.00
XLON
834199
14-Mar-2018
09:50:53
644
1496.00
XLON
831449
14-Mar-2018
09:49:59
665
1496.50
XLON
830411
14-Mar-2018
09:47:44
755
1497.00
XLON
828210
14-Mar-2018
09:46:26
761
1497.50
XLON
827062
14-Mar-2018
09:43:23
641
1496.50
XLON
823798
14-Mar-2018
09:37:06
689
1496.00
XLON
817532
14-Mar-2018
09:36:01
735
1497.00
XLON
816601
14-Mar-2018
09:36:01
832
1497.00
XLON
816595
14-Mar-2018
09:35:10
752
1497.50
XLON
815676
14-Mar-2018
09:31:31
1,013
1497.00
XLON
812351
14-Mar-2018
09:31:00
889
1497.50
XLON
811947
14-Mar-2018
09:30:20
683
1497.50
XLON
811280
14-Mar-2018
09:27:32
703
1497.50
XLON
808654
14-Mar-2018
09:25:19
756
1497.50
XLON
806418
14-Mar-2018
09:20:48
208
1496.50
XLON
801566
14-Mar-2018
09:20:48
323
1496.50
XLON
801568
14-Mar-2018
09:20:48
112
1496.50
XLON
801562
14-Mar-2018
09:20:48
665
1496.50
XLON
801560
14-Mar-2018
09:19:41
708
1497.00
XLON
800459
14-Mar-2018
09:18:52
540
1497.00
XLON
799717
14-Mar-2018
09:18:52
178
1497.00
XLON
799715
14-Mar-2018
09:18:39
721
1497.50
XLON
799556
14-Mar-2018
09:14:24
722
1497.50
XLON
794973
14-Mar-2018
09:14:10
633
1498.00
XLON
794761
14-Mar-2018
09:13:09
384
1499.00
XLON
793473
14-Mar-2018
09:13:09
360
1498.50
XLON
793471
14-Mar-2018
09:13:09
706
1499.00
XLON
793461
14-Mar-2018
09:09:01
678
1499.00
XLON
788861
14-Mar-2018
09:06:44
97
1498.50
XLON
786591
14-Mar-2018
09:06:44
567
1498.50
XLON
786589
14-Mar-2018
09:06:44
183
1498.50
XLON
786587
14-Mar-2018
09:06:44
600
1498.50
XLON
786585
14-Mar-2018
09:06:44
647
1498.50
XLON
786581
14-Mar-2018
09:03:47
667
1497.50
XLON
783756
14-Mar-2018
09:01:40
709
1497.50
XLON
781444
14-Mar-2018
09:00:22
714
1497.50
XLON
780018
14-Mar-2018
08:58:49
440
1497.00
XLON
778084
14-Mar-2018
08:58:49
329
1497.00
XLON
778082
14-Mar-2018
08:56:33
814
1496.50
XLON
775527
14-Mar-2018
08:52:02
253
1496.00
XLON
770273
14-Mar-2018
08:51:05
802
1496.50
XLON
769052
14-Mar-2018
08:49:49
773
1496.50
XLON
767798
14-Mar-2018
08:43:35
450
1495.00
XLON
760909
14-Mar-2018
08:43:26
782
1495.50
XLON
760747
14-Mar-2018
08:43:12
663
1496.00
XLON
760525
14-Mar-2018
08:41:35
127
1495.50
XLON
758288
14-Mar-2018
08:41:35
642
1495.50
XLON
758286
14-Mar-2018
08:41:30
780
1496.00
XLON
758158
14-Mar-2018
08:36:51
766
1494.50
XLON
752215
14-Mar-2018
08:36:05
728
1494.50
XLON
751365
14-Mar-2018
08:29:45
754
1493.50
XLON
743736
14-Mar-2018
08:29:45
715
1493.50
XLON
743725
14-Mar-2018
08:26:12
651
1492.50
XLON
738971
14-Mar-2018
08:21:07
646
1492.50
XLON
731963
14-Mar-2018
08:18:27
661
1492.00
XLON
728104
14-Mar-2018
08:18:08
684
1492.50
XLON
727582
14-Mar-2018
08:14:57
724
1493.00
XLON
723201
14-Mar-2018
08:11:33
650
1490.50
XLON
718890
14-Mar-2018
08:10:09
628
1491.00
XLON
717071
14-Mar-2018
08:05:02
634
1490.50
XLON
710661
14-Mar-2018
08:00:46
714
1490.50
XLON
704081
14-Mar-2018
07:56:13
421
1491.00
XLON
696517
14-Mar-2018
07:56:13
292
1491.00
XLON
696519
14-Mar-2018
07:53:18
342
1493.00
XLON
692176
14-Mar-2018
07:53:18
124
1493.00
XLON
692174
14-Mar-2018
07:53:18
165
1493.00
XLON
692172
14-Mar-2018
07:50:46
630
1493.50
XLON
688686
14-Mar-2018
07:50:46
714
1493.50
XLON
688675
14-Mar-2018
07:45:49
641
1491.50
XLON
679935
14-Mar-2018
07:42:50
671
1493.00
XLON
675422
14-Mar-2018
07:41:13
648
1494.50
XLON
672978
14-Mar-2018
07:38:11
272
1496.50
XLON
668643
14-Mar-2018
07:38:10
478
1496.50
XLON
668631
14-Mar-2018
07:38:08
740
1497.00
XLON
668514
14-Mar-2018
07:35:08
780
1497.50
XLON
664112
14-Mar-2018
07:35:08
624
1497.50
XLON
664110
14-Mar-2018
07:32:56
758
1496.00
XLON
660869
14-Mar-2018
07:29:09
732
1494.00
XLON
654947
14-Mar-2018
07:27:10
306
1494.00
XLON
652031
14-Mar-2018
07:27:10
300
1494.00
XLON
652029
14-Mar-2018
07:27:08
89
1494.00
XLON
651966
14-Mar-2018
07:26:12
645
1494.50
XLON
650723
14-Mar-2018
07:26:10
575
1495.00
XLON
650677
14-Mar-2018
07:26:10
200
1495.00
XLON
650675
14-Mar-2018
07:25:43
818
1496.00
XLON
650072
14-Mar-2018
07:25:14
983
1496.00
XLON
649456
14-Mar-2018
07:24:49
857
1497.00
XLON
648642
14-Mar-2018
07:23:09
623
1497.00
XLON
646026
14-Mar-2018
07:22:15
723
1497.00
XLON
644468
14-Mar-2018
07:22:15
548
1497.00
XLON
644462
14-Mar-2018
07:22:15
145
1497.00
XLON
644460
14-Mar-2018
07:19:11
600
1495.00
XLON
639629
14-Mar-2018
07:19:11
59
1495.00
XLON
639627
14-Mar-2018
07:18:25
256
1495.00
XLON
638646
14-Mar-2018
07:17:24
475
1495.00
XLON
637027
14-Mar-2018
07:12:47
687
1492.50
XLON
630264
14-Mar-2018
07:10:51
695
1490.50
XLON
627400
14-Mar-2018
07:07:14
719
1489.50
XLON
620131
RELX NV
Transaction details: RELX NV ordinary shares of 0.07 each
Issuer name:
RELX NV
ISIN:
NL0006144495
Intermediary name:
UBS Limited
Intermediary Code:
UBSWGB24
Timezone:
UTC
Currency:
EUR
Aggregated information
Date of purchase:
14 March 2018
Number of ordinary shares purchased:
180,802
Volume weighted average price paid per share ():
16.7529
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
14-Mar-2018
15:28:08
410
16.76
XAMS
1458523
14-Mar-2018
15:28:03
400
16.755
XAMS
1458315
14-Mar-2018
15:28:03
917
16.755
XAMS
1458317
14-Mar-2018
15:28:03
7
16.755
XAMS
1458309
14-Mar-2018
15:28:03
400
16.755
XAMS
1458305
14-Mar-2018
15:26:23
573
16.74
XAMS
1453605
14-Mar-2018
15:25:44
635
16.74
XAMS
1451685
14-Mar-2018
15:25:33
17
16.74
XAMS
1451056
14-Mar-2018
15:24:24
162
16.76
XAMS
1447205
14-Mar-2018
15:24:24
422
16.76
XAMS
1447203
14-Mar-2018
15:23:29
604
16.755
XAMS
1444305
14-Mar-2018
15:23:28
618
16.755
XAMS
1444271
14-Mar-2018
15:22:20
586
16.755
XAMS
1440789
14-Mar-2018
15:22:20
23
16.755
XAMS
1440787
14-Mar-2018
15:21:58
590
16.755
XAMS
1439190
14-Mar-2018
15:21:00
572
16.74
XAMS
1436328
14-Mar-2018
15:19:39
577
16.735
XAMS
1431894
14-Mar-2018
15:19:37
672
16.735
XAMS
1431811
14-Mar-2018
15:17:54
573
16.715
XAMS
1426143
14-Mar-2018
15:17:14
580
16.71
XAMS
1424010
14-Mar-2018
15:17:01
650
16.71
XAMS
1423203
14-Mar-2018
15:16:45
927
16.71
XAMS
1422487
14-Mar-2018
15:14:24
675
16.675
XAMS
1415309
14-Mar-2018
15:14:24
626
16.675
XAMS
1415307
14-Mar-2018
15:10:59
650
16.675
XAMS
1406536
14-Mar-2018
15:09:58
598
16.675
XAMS
1402852
14-Mar-2018
15:07:46
627
16.69
XAMS
1396929
14-Mar-2018
15:07:46
621
16.69
XAMS
1396913
14-Mar-2018
15:05:54
598
16.7
XAMS
1392280
14-Mar-2018
15:05:06
410
16.7
XAMS
1390366
14-Mar-2018
15:05:06
219
16.7
XAMS
1390359
14-Mar-2018
15:03:31
587
16.69
XAMS
1386010
14-Mar-2018
15:02:17
549
16.705
XAMS
1383029
14-Mar-2018
15:02:17
20
16.705
XAMS
1383027
14-Mar-2018
15:00:27
151
16.715
XAMS
1378884
14-Mar-2018
15:00:27
500
16.715
XAMS
1378882
14-Mar-2018
15:00:27
487
16.715
XAMS
1378875
14-Mar-2018
15:00:27
173
16.715
XAMS
1378873
14-Mar-2018
14:58:38
455
16.705
XAMS
1372801
14-Mar-2018
14:58:18
117
16.705
XAMS
1372273
14-Mar-2018
14:58:06
664
16.71
XAMS
1371880
14-Mar-2018
14:57:48
800
16.715
XAMS
1371063
14-Mar-2018
14:56:02
673
16.71
XAMS
1367596
14-Mar-2018
14:56:02
667
16.71
XAMS
1367594
14-Mar-2018
14:54:31
553
16.71
XAMS
1364566
14-Mar-2018
14:54:31
555
16.71
XAMS
1364564
14-Mar-2018
14:49:39
428
16.685
XAMS
1354207
14-Mar-2018
14:49:39
219
16.685
XAMS
1354205
14-Mar-2018
14:49:19
591
16.69
XAMS
1353602
14-Mar-2018
14:47:31
607
16.69
XAMS
1349909
14-Mar-2018
14:45:26
630
16.695
XAMS
1345939
14-Mar-2018
14:43:19
182
16.695
XAMS
1341681
14-Mar-2018
14:43:19
400
16.695
XAMS
1341679
14-Mar-2018
14:43:19
635
16.7
XAMS
1341637
14-Mar-2018
14:41:16
374
16.685
XAMS
1337594
14-Mar-2018
14:41:16
198
16.685
XAMS
1337579
14-Mar-2018
14:39:35
251
16.675
XAMS
1333032
14-Mar-2018
14:39:35
400
16.675
XAMS
1333030
14-Mar-2018
14:39:25
324
16.68
XAMS
1332723
14-Mar-2018
14:39:25
22
16.68
XAMS
1332721
14-Mar-2018
14:39:25
21
16.68
XAMS
1332719
14-Mar-2018
14:39:25
84
16.68
XAMS
1332717
14-Mar-2018
14:39:25
109
16.68
XAMS
1332715
14-Mar-2018
14:37:38
577
16.69
XAMS
1327042
14-Mar-2018
14:36:29
378
16.7
XAMS
1323431
14-Mar-2018
14:36:29
274
16.7
XAMS
1323433
14-Mar-2018
14:35:38
280
16.71
XAMS
1320379
14-Mar-2018
14:35:38
400
16.71
XAMS
1320377
14-Mar-2018
14:34:15
667
16.72
XAMS
1316677
14-Mar-2018
14:33:01
250
16.725
XAMS
1313785
14-Mar-2018
14:33:01
400
16.725
XAMS
1313783
14-Mar-2018
14:32:18
605
16.73
XAMS
1312403
14-Mar-2018
14:31:47
680
16.735
XAMS
1311131
14-Mar-2018
14:29:55
551
16.72
XAMS
1306900
14-Mar-2018
14:29:55
382
16.72
XAMS
1306898
14-Mar-2018
14:29:54
251
16.72
XAMS
1306847
14-Mar-2018
14:29:21
602
16.72
XAMS
1305311
14-Mar-2018
14:29:21
870
16.72
XAMS
1305309
14-Mar-2018
14:25:26
624
16.71
XAMS
1295956
14-Mar-2018
14:24:01
813
16.695
XAMS
1290460
14-Mar-2018
14:23:55
598
16.7
XAMS
1290061
14-Mar-2018
14:20:27
267
16.68
XAMS
1281880
14-Mar-2018
14:20:27
400
16.68
XAMS
1281878
14-Mar-2018
14:20:27
677
16.68
XAMS
1281876
14-Mar-2018
14:18:27
656
16.68
XAMS
1276572
14-Mar-2018
14:16:09
205
16.67
XAMS
1271043
14-Mar-2018
14:16:09
400
16.67
XAMS
1271041
14-Mar-2018
14:14:41
672
16.68
XAMS
1266859
14-Mar-2018
14:13:08
274
16.69
XAMS
1262580
14-Mar-2018
14:13:08
400
16.69
XAMS
1262578
14-Mar-2018
14:12:27
660
16.69
XAMS
1260698
14-Mar-2018
14:11:07
361
16.695
XAMS
1257776
14-Mar-2018
14:11:07
245
16.695
XAMS
1257778
14-Mar-2018
14:10:42
382
16.695
XAMS
1256966
14-Mar-2018
14:10:42
296
16.695
XAMS
1256964
14-Mar-2018
14:10:15
693
16.7
XAMS
1255509
14-Mar-2018
14:09:55
758
16.7
XAMS
1254677
14-Mar-2018
14:05:48
276
16.675
XAMS
1244566
14-Mar-2018
14:05:48
304
16.675
XAMS
1244564
14-Mar-2018
14:04:24
646
16.685
XAMS
1240862
14-Mar-2018
14:02:35
561
16.68
XAMS
1235891
14-Mar-2018
14:02:33
204
16.685
XAMS
1235704
14-Mar-2018
14:02:33
400
16.685
XAMS
1235702
14-Mar-2018
14:01:12
78
16.7
XAMS
1231994
14-Mar-2018
14:01:12
44
16.7
XAMS
1231998
14-Mar-2018
14:01:12
26
16.7
XAMS
1231996
14-Mar-2018
14:01:12
363
16.7
XAMS
1231990
14-Mar-2018
14:01:12
133
16.7
XAMS
1231992
14-Mar-2018
13:59:44
483
16.685
XAMS
1226723
14-Mar-2018
13:59:44
94
16.685
XAMS
1226721
14-Mar-2018
13:58:31
609
16.695
XAMS
1223675
14-Mar-2018
13:57:28
41
16.7
XAMS
1219927
14-Mar-2018
13:57:28
310
16.7
XAMS
1219925
14-Mar-2018
13:57:28
310
16.7
XAMS
1219923
14-Mar-2018
13:57:28
584
16.7
XAMS
1219889
14-Mar-2018
13:54:37
645
16.71
XAMS
1211983
14-Mar-2018
13:54:15
605
16.72
XAMS
1210947
14-Mar-2018
13:53:55
591
16.725
XAMS
1209599
14-Mar-2018
13:52:29
623
16.725
XAMS
1206312
14-Mar-2018
13:50:15
584
16.735
XAMS
1200715
14-Mar-2018
13:49:11
603
16.74
XAMS
1198116
14-Mar-2018
13:48:46
654
16.74
XAMS
1197105
14-Mar-2018
13:48:39
562
16.745
XAMS
1196834
14-Mar-2018
13:47:22
541
16.73
XAMS
1194112
14-Mar-2018
13:47:22
7
16.73
XAMS
1194110
14-Mar-2018
13:46:02
275
16.735
XAMS
1190843
14-Mar-2018
13:46:02
367
16.735
XAMS
1190841
14-Mar-2018
13:45:57
555
16.74
XAMS
1190493
14-Mar-2018
13:42:23
231
16.74
XAMS
1181669
14-Mar-2018
13:42:23
400
16.74
XAMS
1181667
14-Mar-2018
13:41:47
325
16.74
XAMS
1180243
14-Mar-2018
13:41:47
272
16.74
XAMS
1180235
14-Mar-2018
13:41:47
90
16.745
XAMS
1180230
14-Mar-2018
13:41:47
519
16.745
XAMS
1180228
14-Mar-2018
13:39:43
263
16.73
XAMS
1174855
14-Mar-2018
13:39:43
400
16.73
XAMS
1174853
14-Mar-2018
13:37:59
146
16.71
XAMS
1170009
14-Mar-2018
13:37:59
291
16.71
XAMS
1170007
14-Mar-2018
13:37:59
146
16.71
XAMS
1170005
14-Mar-2018
13:37:46
679
16.715
XAMS
1169372
14-Mar-2018
13:36:11
514
16.71
XAMS
1164925
14-Mar-2018
13:36:11
41
16.71
XAMS
1164923
14-Mar-2018
13:35:48
618
16.715
XAMS
1163722
14-Mar-2018
13:33:42
460
16.7
XAMS
1158408
14-Mar-2018
13:33:37
98
16.7
XAMS
1158215
14-Mar-2018
13:32:48
622
16.705
XAMS
1156170
14-Mar-2018
13:32:15
360
16.71
XAMS
1155137
14-Mar-2018
13:32:15
313
16.71
XAMS
1155135
14-Mar-2018
13:30:22
12
16.715
XAMS
1149547
14-Mar-2018
13:30:22
665
16.715
XAMS
1149545
14-Mar-2018
13:30:12
678
16.72
XAMS
1148969
14-Mar-2018
13:27:27
33
16.705
XAMS
1142204
14-Mar-2018
13:27:27
619
16.705
XAMS
1142202
14-Mar-2018
13:25:13
637
16.705
XAMS
1136413
14-Mar-2018
13:24:03
616
16.715
XAMS
1133360
14-Mar-2018
13:23:16
477
16.725
XAMS
1131492
14-Mar-2018
13:23:16
178
16.725
XAMS
1131494
14-Mar-2018
13:22:49
576
16.73
XAMS
1130245
14-Mar-2018
13:21:45
640
16.735
XAMS
1127915
14-Mar-2018
13:19:48
145
16.72
XAMS
1122290
14-Mar-2018
13:19:48
174
16.72
XAMS
1122288
14-Mar-2018
13:19:48
342
16.72
XAMS
1122286
14-Mar-2018
13:17:57
549
16.73
XAMS
1117274
14-Mar-2018
13:16:55
608
16.735
XAMS
1114932
14-Mar-2018
13:16:19
248
16.74
XAMS
1113159
14-Mar-2018
13:16:19
400
16.74
XAMS
1113157
14-Mar-2018
13:14:40
165
16.75
XAMS
1109071
14-Mar-2018
13:14:40
88
16.75
XAMS
1109069
14-Mar-2018
13:14:40
400
16.75
XAMS
1109067
14-Mar-2018
13:13:05
400
16.765
XAMS
1104662
14-Mar-2018
13:13:05
153
16.765
XAMS
1104666
14-Mar-2018
13:11:34
648
16.78
XAMS
1101131
14-Mar-2018
13:09:35
170
16.79
XAMS
1096791
14-Mar-2018
13:09:35
461
16.79
XAMS
1096789
14-Mar-2018
13:09:12
664
16.795
XAMS
1095664
14-Mar-2018
13:08:06
615
16.795
XAMS
1093300
14-Mar-2018
13:07:42
719
16.8
XAMS
1092350
14-Mar-2018
13:06:39
737
16.8
XAMS
1090136
14-Mar-2018
13:06:39
89
16.8
XAMS
1090134
14-Mar-2018
13:05:30
838
16.805
XAMS
1087709
14-Mar-2018
13:03:17
667
16.8
XAMS
1082371
14-Mar-2018
12:58:35
20
16.805
XAMS
1071091
14-Mar-2018
12:58:35
400
16.805
XAMS
1071089
14-Mar-2018
12:58:35
255
16.805
XAMS
1071087
14-Mar-2018
12:57:20
622
16.805
XAMS
1068263
14-Mar-2018
12:56:57
641
16.81
XAMS
1067138
14-Mar-2018
12:55:49
624
16.8
XAMS
1064216
14-Mar-2018
12:55:10
711
16.795
XAMS
1062717
14-Mar-2018
12:54:00
656
16.8
XAMS
1060172
14-Mar-2018
12:51:16
568
16.785
XAMS
1054158
14-Mar-2018
12:48:21
5
16.8
XAMS
1046879
14-Mar-2018
12:48:21
603
16.8
XAMS
1046877
14-Mar-2018
12:47:18
39
16.81
XAMS
1044717
14-Mar-2018
12:47:06
609
16.81
XAMS
1044304
14-Mar-2018
12:45:35
662
16.81
XAMS
1041275
14-Mar-2018
12:44:30
621
16.815
XAMS
1038644
14-Mar-2018
12:43:20
639
16.815
XAMS
1036290
14-Mar-2018
12:40:00
464
16.825
XAMS
1029370
14-Mar-2018
12:40:00
183
16.825
XAMS
1029368
14-Mar-2018
12:38:52
581
16.82
XAMS
1027036
14-Mar-2018
12:37:33
676
16.825
XAMS
1024600
14-Mar-2018
12:34:51
553
16.82
XAMS
1018460
14-Mar-2018
12:33:44
183
16.83
XAMS
1015971
14-Mar-2018
12:33:44
430
16.83
XAMS
1015969
14-Mar-2018
12:32:47
598
16.83
XAMS
1013933
14-Mar-2018
12:32:00
558
16.83
XAMS
1012244
14-Mar-2018
12:31:05
567
16.825
XAMS
1009563
14-Mar-2018
12:31:05
1
16.825
XAMS
1009565
14-Mar-2018
12:31:05
641
16.83
XAMS
1009528
14-Mar-2018
12:28:58
548
16.815
XAMS
1002750
14-Mar-2018
12:26:38
554
16.82
XAMS
998833
14-Mar-2018
12:23:09
598
16.81
XAMS
993645
14-Mar-2018
12:21:02
130
16.825
XAMS
990976
14-Mar-2018
12:21:02
262
16.825
XAMS
990974
14-Mar-2018
12:21:02
250
16.825
XAMS
990972
14-Mar-2018
12:20:19
240
16.825
XAMS
989989
14-Mar-2018
12:20:19
380
16.825
XAMS
989975
14-Mar-2018
12:20:19
739
16.825
XAMS
989942
14-Mar-2018
12:20:06
599
16.83
XAMS
989576
14-Mar-2018
12:16:51
620
16.805
XAMS
985419
14-Mar-2018
12:16:51
76
16.805
XAMS
985421
14-Mar-2018
12:15:49
98
16.795
XAMS
983445
14-Mar-2018
12:15:49
206
16.795
XAMS
983443
14-Mar-2018
12:15:49
124
16.795
XAMS
983441
14-Mar-2018
12:15:49
188
16.795
XAMS
983439
14-Mar-2018
12:15:01
367
16.795
XAMS
982409
14-Mar-2018
12:15:01
636
16.795
XAMS
982399
14-Mar-2018
12:15:01
231
16.795
XAMS
982397
14-Mar-2018
12:15:01
400
16.795
XAMS
982395
14-Mar-2018
12:06:25
653
16.79
XAMS
971319
14-Mar-2018
12:02:50
560
16.78
XAMS
966910
14-Mar-2018
11:57:57
641
16.785
XAMS
960516
14-Mar-2018
11:54:18
655
16.785
XAMS
956303
14-Mar-2018
11:54:18
584
16.785
XAMS
956291
14-Mar-2018
11:47:46
640
16.775
XAMS
947964
14-Mar-2018
11:45:59
572
16.77
XAMS
944919
14-Mar-2018
11:43:36
520
16.775
XAMS
942266
14-Mar-2018
11:43:36
73
16.775
XAMS
942264
14-Mar-2018
11:42:27
244
16.77
XAMS
941215
14-Mar-2018
11:42:27
400
16.77
XAMS
941213
14-Mar-2018
11:40:21
560
16.765
XAMS
939168
14-Mar-2018
11:34:33
669
16.75
XAMS
933449
14-Mar-2018
11:34:33
638
16.755
XAMS
933433
14-Mar-2018
11:29:24
171
16.74
XAMS
926655
14-Mar-2018
11:29:24
400
16.74
XAMS
926653
14-Mar-2018
11:24:59
669
16.745
XAMS
921936
14-Mar-2018
11:21:39
12
16.75
XAMS
918463
14-Mar-2018
11:21:39
548
16.75
XAMS
918461
14-Mar-2018
11:19:18
168
16.75
XAMS
916044
14-Mar-2018
11:19:18
400
16.75
XAMS
916042
14-Mar-2018
11:15:31
624
16.755
XAMS
912075
14-Mar-2018
11:15:30
607
16.76
XAMS
912062
14-Mar-2018
11:12:52
583
16.755
XAMS
909239
14-Mar-2018
11:11:23
584
16.75
XAMS
907904
14-Mar-2018
11:05:27
672
16.745
XAMS
902804
14-Mar-2018
11:02:03
642
16.74
XAMS
898375
14-Mar-2018
11:01:53
681
16.745
XAMS
898132
14-Mar-2018
10:57:22
224
16.735
XAMS
894209
14-Mar-2018
10:57:22
374
16.735
XAMS
894211
14-Mar-2018
10:57:21
663
16.74
XAMS
894186
14-Mar-2018
10:51:09
421
16.725
XAMS
888293
14-Mar-2018
10:51:09
225
16.725
XAMS
888291
14-Mar-2018
10:49:08
570
16.735
XAMS
886298
14-Mar-2018
10:46:56
501
16.76
XAMS
884405
14-Mar-2018
10:46:56
148
16.76
XAMS
884403
14-Mar-2018
10:46:55
575
16.77
XAMS
884399
14-Mar-2018
10:45:08
305
16.775
XAMS
882849
14-Mar-2018
10:45:08
300
16.775
XAMS
882847
14-Mar-2018
10:42:10
669
16.775
XAMS
880157
14-Mar-2018
10:36:06
220
16.76
XAMS
873714
14-Mar-2018
10:36:06
400
16.76
XAMS
873712
14-Mar-2018
10:34:55
680
16.76
XAMS
872524
14-Mar-2018
10:28:00
617
16.75
XAMS
866856
14-Mar-2018
10:23:37
666
16.775
XAMS
862534
14-Mar-2018
10:20:34
613
16.785
XAMS
860118
14-Mar-2018
10:19:42
651
16.79
XAMS
859095
14-Mar-2018
10:15:02
592
16.805
XAMS
854806
14-Mar-2018
10:15:02
12
16.805
XAMS
854804
14-Mar-2018
10:14:14
604
16.805
XAMS
854010
14-Mar-2018
10:11:35
666
16.805
XAMS
851362
14-Mar-2018
10:07:46
314
16.8
XAMS
848028
14-Mar-2018
10:07:46
266
16.8
XAMS
848026
14-Mar-2018
09:59:27
667
16.785
XAMS
839434
14-Mar-2018
09:59:25
632
16.79
XAMS
839322
14-Mar-2018
09:57:44
400
16.79
XAMS
837893
14-Mar-2018
09:57:44
207
16.79
XAMS
837895
14-Mar-2018
09:50:15
370
16.795
XAMS
830841
14-Mar-2018
09:50:15
250
16.795
XAMS
830839
14-Mar-2018
09:50:15
647
16.795
XAMS
830831
14-Mar-2018
09:49:52
590
16.8
XAMS
830196
14-Mar-2018
09:47:39
681
16.805
XAMS
828083
14-Mar-2018
09:43:23
634
16.8
XAMS
823800
14-Mar-2018
09:42:29
667
16.805
XAMS
823097
14-Mar-2018
09:36:01
33
16.8
XAMS
816599
14-Mar-2018
09:36:01
545
16.8
XAMS
816597
14-Mar-2018
09:35:10
255
16.805
XAMS
815680
14-Mar-2018
09:35:10
400
16.805
XAMS
815678
14-Mar-2018
09:31:18
551
16.815
XAMS
812162
14-Mar-2018
09:31:00
205
16.82
XAMS
811920
14-Mar-2018
09:31:00
410
16.82
XAMS
811918
14-Mar-2018
09:30:20
624
16.82
XAMS
811282
14-Mar-2018
09:27:07
726
16.82
XAMS
808311
14-Mar-2018
09:18:52
563
16.805
XAMS
799713
14-Mar-2018
09:14:24
429
16.81
XAMS
794977
14-Mar-2018
09:14:24
221
16.81
XAMS
794975
14-Mar-2018
09:13:25
566
16.82
XAMS
793781
14-Mar-2018
09:13:09
442
16.825
XAMS
793465
14-Mar-2018
09:13:09
193
16.825
XAMS
793463
14-Mar-2018
09:09:01
203
16.825
XAMS
788854
14-Mar-2018
09:09:01
400
16.825
XAMS
788852
14-Mar-2018
09:08:23
683
16.825
XAMS
788145
14-Mar-2018
09:00:22
219
16.805
XAMS
780022
14-Mar-2018
09:00:22
422
16.805
XAMS
780020
14-Mar-2018
08:58:49
574
16.805
XAMS
778064
14-Mar-2018
08:57:23
251
16.805
XAMS
776464
14-Mar-2018
08:57:23
304
16.805
XAMS
776462
14-Mar-2018
08:53:29
610
16.79
XAMS
771854
14-Mar-2018
08:49:49
92
16.795
XAMS
767802
14-Mar-2018
08:49:49
497
16.795
XAMS
767800
14-Mar-2018
08:48:03
184
16.795
XAMS
766076
14-Mar-2018
08:48:03
318
16.795
XAMS
766074
14-Mar-2018
08:48:03
123
16.795
XAMS
766072
14-Mar-2018
08:46:28
400
16.785
XAMS
764408
14-Mar-2018
08:46:28
192
16.785
XAMS
764410
14-Mar-2018
08:41:36
666
16.785
XAMS
758329
14-Mar-2018
08:41:36
16
16.785
XAMS
758327
14-Mar-2018
08:41:30
207
16.79
XAMS
758162
14-Mar-2018
08:41:30
400
16.79
XAMS
758160
14-Mar-2018
08:41:30
597
16.795
XAMS
758156
14-Mar-2018
08:36:51
604
16.775
XAMS
752213
14-Mar-2018
08:33:16
577
16.765
XAMS
747767
14-Mar-2018
08:29:45
221
16.77
XAMS
743729
14-Mar-2018
08:29:45
350
16.77
XAMS
743727
14-Mar-2018
08:29:45
590
16.77
XAMS
743719
14-Mar-2018
08:26:06
564
16.76
XAMS
738845
14-Mar-2018
08:22:35
449
16.75
XAMS
733947
14-Mar-2018
08:22:35
121
16.75
XAMS
733945
14-Mar-2018
08:20:39
667
16.755
XAMS
731229
14-Mar-2018
08:18:27
669
16.745
XAMS
728106
14-Mar-2018
08:18:10
638
16.75
XAMS
727641
14-Mar-2018
08:17:05
613
16.755
XAMS
726102
14-Mar-2018
08:14:57
72
16.75
XAMS
723212
14-Mar-2018
08:14:57
542
16.75
XAMS
723210
14-Mar-2018
08:10:05
666
16.735
XAMS
716922
14-Mar-2018
08:06:59
633
16.725
XAMS
713043
14-Mar-2018
08:05:02
551
16.73
XAMS
710634
14-Mar-2018
08:02:01
105
16.725
XAMS
705817
14-Mar-2018
08:02:01
97
16.725
XAMS
705815
14-Mar-2018
08:02:01
381
16.725
XAMS
705813
14-Mar-2018
07:59:24
400
16.73
XAMS
701568
14-Mar-2018
07:59:24
176
16.73
XAMS
701570
14-Mar-2018
07:56:13
664
16.735
XAMS
696428
14-Mar-2018
07:54:27
629
16.75
XAMS
693882
14-Mar-2018
07:51:11
531
16.75
XAMS
689293
14-Mar-2018
07:51:11
83
16.75
XAMS
689291
14-Mar-2018
07:50:40
677
16.765
XAMS
688533
14-Mar-2018
07:45:49
666
16.74
XAMS
679939
14-Mar-2018
07:42:50
651
16.76
XAMS
675417
14-Mar-2018
07:41:13
231
16.77
XAMS
672982
14-Mar-2018
07:41:13
400
16.77
XAMS
672980
14-Mar-2018
07:39:15
413
16.78
XAMS
670295
14-Mar-2018
07:39:10
196
16.78
XAMS
670206
14-Mar-2018
07:38:09
547
16.8
XAMS
668541
14-Mar-2018
07:36:54
678
16.805
XAMS
666535
14-Mar-2018
07:36:54
609
16.805
XAMS
666515
14-Mar-2018
07:35:49
681
16.805
XAMS
664998
14-Mar-2018
07:35:07
637
16.81
XAMS
664081
14-Mar-2018
07:32:33
155
16.8
XAMS
660351
14-Mar-2018
07:32:33
474
16.8
XAMS
660349
14-Mar-2018
07:29:17
284
16.765
XAMS
655146
14-Mar-2018
07:29:17
380
16.765
XAMS
655144
14-Mar-2018
07:29:09
159
16.775
XAMS
654945
14-Mar-2018
07:29:09
432
16.775
XAMS
654943
14-Mar-2018
07:26:51
678
16.78
XAMS
651621
14-Mar-2018
07:26:15
400
16.78
XAMS
650806
14-Mar-2018
07:26:15
201
16.78
XAMS
650808
14-Mar-2018
07:26:11
351
16.785
XAMS
650699
14-Mar-2018
07:26:11
280
16.785
XAMS
650697
14-Mar-2018
07:25:43
656
16.795
XAMS
650074
14-Mar-2018
07:25:14
588
16.8
XAMS
649454
14-Mar-2018
07:24:49
602
16.8
XAMS
648644
14-Mar-2018
07:24:02
576
16.795
XAMS
647512
14-Mar-2018
07:23:10
456
16.79
XAMS
646061
14-Mar-2018
07:23:10
235
16.79
XAMS
646059
14-Mar-2018
07:23:09
616
16.795
XAMS
646022
14-Mar-2018
07:22:30
596
16.78
XAMS
644882
14-Mar-2018
07:22:20
117
16.785
XAMS
644636
14-Mar-2018
07:22:20
436
16.785
XAMS
644634
14-Mar-2018
07:22:11
642
16.79
XAMS
644343
14-Mar-2018
07:20:57
623
16.77
XAMS
642228
14-Mar-2018
07:19:11
384
16.755
XAMS
639637
14-Mar-2018
07:19:11
295
16.755
XAMS
639635
14-Mar-2018
07:18:17
74
16.76
XAMS
638456
14-Mar-2018
07:18:17
487
16.76
XAMS
638454
14-Mar-2018
07:17:08
3
16.76
XAMS
636545
14-Mar-2018
07:17:08
596
16.76
XAMS
636543
14-Mar-2018
07:17:08
3
16.76
XAMS
636541
14-Mar-2018
07:15:33
662
16.74
XAMS
634386
14-Mar-2018
07:14:43
173
16.74
XAMS
633036
14-Mar-2018
07:14:27
430
16.74
XAMS
632673
14-Mar-2018
07:14:27
661
16.74
XAMS
632671
14-Mar-2018
07:12:43
630
16.725
XAMS
630135
14-Mar-2018
07:12:40
386
16.73
XAMS
630101
14-Mar-2018
07:12:40
228
16.73
XAMS
630099
14-Mar-2018
07:11:10
563
16.7
XAMS
627806
14-Mar-2018
07:10:51
310
16.705
XAMS
627404
14-Mar-2018
07:10:51
351
16.705
XAMS
627402
14-Mar-2018
07:10:51
743
16.705
XAMS
627398
14-Mar-2018
07:10:30
370
16.71
XAMS
626893
14-Mar-2018
07:10:30
99
16.71
XAMS
626891
14-Mar-2018
07:10:30
513
16.71
XAMS
626889
14-Mar-2018
07:08:13
724
16.68
XAMS
621628
14-Mar-2018
07:07:14
129
16.68
XAMS
620135
14-Mar-2018
07:07:14
814
16.68
XAMS
620133

This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFMFWLFASEED