REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

15/03/2018 17:20

RNS Number : 9066H
RELX PLC
15 March 2018
15 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 204,707 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1493.9743 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,247,361ordinary shares in treasury, and has 1,056,654,150 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,169,575 shares.
RELX NV announces that today it purchased through UBS Limited 182,263 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7953 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,948,628 ordinary shares in treasury, and has 941,216,373 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,385,528 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: 
15 March 2018
Number of ordinary shares purchased:
204,707
Volume weighted average price paid per share (p):
1493.9743
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
15-Mar-2018
15:27:58
954
1493.50
XLON
1460382
15-Mar-2018
15:27:34
85
1493.00
XLON
1459090
15-Mar-2018
15:27:34
880
1493.00
XLON
1459088
15-Mar-2018
15:27:16
499
1493.50
XLON
1458396
15-Mar-2018
15:27:15
100
1493.50
XLON
1458210
15-Mar-2018
15:27:15
101
1493.50
XLON
1458208
15-Mar-2018
15:27:04
306
1494.00
XLON
1457699
15-Mar-2018
15:27:04
191
1494.00
XLON
1457697
15-Mar-2018
15:27:04
750
1494.00
XLON
1457695
15-Mar-2018
15:25:59
455
1494.00
XLON
1454582
15-Mar-2018
15:25:59
200
1494.00
XLON
1454580
15-Mar-2018
15:25:12
634
1494.00
XLON
1452398
15-Mar-2018
15:24:02
715
1494.50
XLON
1448431
15-Mar-2018
15:23:44
299
1495.00
XLON
1447612
15-Mar-2018
15:23:44
287
1495.00
XLON
1447610
15-Mar-2018
15:23:44
488
1495.00
XLON
1447608
15-Mar-2018
15:23:44
272
1495.00
XLON
1447606
15-Mar-2018
15:22:31
736
1495.00
XLON
1444123
15-Mar-2018
15:21:53
750
1495.00
XLON
1442322
15-Mar-2018
15:20:53
634
1494.00
XLON
1439121
15-Mar-2018
15:18:45
649
1493.50
XLON
1432129
15-Mar-2018
15:18:03
1,183
1493.50
XLON
1429484
15-Mar-2018
15:14:57
693
1492.50
XLON
1420202
15-Mar-2018
15:14:57
735
1492.50
XLON
1420204
15-Mar-2018
15:14:35
1,215
1493.00
XLON
1419389
15-Mar-2018
15:14:35
209
1493.00
XLON
1419387
15-Mar-2018
15:10:57
679
1493.00
XLON
1409039
15-Mar-2018
15:09:30
726
1493.50
XLON
1404652
15-Mar-2018
15:07:15
732
1493.50
XLON
1398927
15-Mar-2018
15:06:50
289
1494.00
XLON
1397727
15-Mar-2018
15:06:50
356
1494.00
XLON
1397725
15-Mar-2018
15:04:39
570
1493.50
XLON
1392524
15-Mar-2018
15:04:39
128
1493.50
XLON
1392522
15-Mar-2018
15:04:31
467
1494.00
XLON
1392131
15-Mar-2018
15:04:31
209
1494.00
XLON
1392129
15-Mar-2018
15:01:56
404
1494.00
XLON
1384827
15-Mar-2018
15:01:56
304
1494.00
XLON
1384825
15-Mar-2018
15:01:56
12
1494.00
XLON
1384820
15-Mar-2018
15:01:56
975
1494.00
XLON
1384818
15-Mar-2018
15:01:52
1,437
1495.00
XLON
1384632
15-Mar-2018
14:57:43
707
1493.00
XLON
1372620
15-Mar-2018
14:55:16
99
1495.00
XLON
1368115
15-Mar-2018
14:55:15
39
1495.00
XLON
1368073
15-Mar-2018
14:55:15
482
1495.00
XLON
1368054
15-Mar-2018
14:54:49
653
1495.50
XLON
1366841
15-Mar-2018
14:53:58
663
1495.50
XLON
1364776
15-Mar-2018
14:52:14
432
1494.50
XLON
1361128
15-Mar-2018
14:51:24
682
1495.50
XLON
1359379
15-Mar-2018
14:51:13
393
1496.00
XLON
1358935
15-Mar-2018
14:51:13
428
1496.00
XLON
1358933
15-Mar-2018
14:49:20
622
1495.50
XLON
1354573
15-Mar-2018
14:49:20
490
1495.50
XLON
1354570
15-Mar-2018
14:49:20
1,209
1496.00
XLON
1354568
15-Mar-2018
14:47:54
200
1495.50
XLON
1351535
15-Mar-2018
14:44:27
1,024
1494.00
XLON
1344895
15-Mar-2018
14:44:27
107
1494.00
XLON
1344893
15-Mar-2018
14:44:24
1,040
1494.00
XLON
1344824
15-Mar-2018
14:40:29
723
1493.00
XLON
1337220
15-Mar-2018
14:37:00
623
1493.00
XLON
1328950
15-Mar-2018
14:36:50
731
1493.50
XLON
1328465
15-Mar-2018
14:34:01
748
1493.00
XLON
1321078
15-Mar-2018
14:33:26
20
1493.00
XLON
1319816
15-Mar-2018
14:33:26
219
1493.00
XLON
1319814
15-Mar-2018
14:33:26
414
1493.00
XLON
1319812
15-Mar-2018
14:32:14
733
1493.50
XLON
1317316
15-Mar-2018
14:31:17
679
1494.00
XLON
1315403
15-Mar-2018
14:31:17
22
1494.00
XLON
1315401
15-Mar-2018
14:30:43
1,027
1494.00
XLON
1314087
15-Mar-2018
14:30:42
753
1494.50
XLON
1314070
15-Mar-2018
14:25:30
740
1495.50
XLON
1299846
15-Mar-2018
14:24:57
738
1496.00
XLON
1296826
15-Mar-2018
14:24:52
1,013
1496.50
XLON
1296676
15-Mar-2018
14:24:20
223
1497.00
XLON
1295393
15-Mar-2018
14:24:20
766
1497.00
XLON
1295391
15-Mar-2018
14:24:20
2
1497.00
XLON
1295389
15-Mar-2018
14:22:30
1,131
1497.00
XLON
1290984
15-Mar-2018
14:21:40
1,537
1497.00
XLON
1288537
15-Mar-2018
14:18:02
412
1496.00
XLON
1279287
15-Mar-2018
14:18:02
1,047
1496.00
XLON
1279285
15-Mar-2018
14:15:15
1,473
1495.00
XLON
1272103
15-Mar-2018
14:11:47
962
1494.50
XLON
1263831
15-Mar-2018
14:08:17
718
1494.00
XLON
1255168
15-Mar-2018
14:07:18
1,122
1494.50
XLON
1253057
15-Mar-2018
14:07:08
810
1495.00
XLON
1252567
15-Mar-2018
14:07:08
120
1495.00
XLON
1252565
15-Mar-2018
14:04:56
716
1494.50
XLON
1247377
15-Mar-2018
14:01:03
710
1494.50
XLON
1239051
15-Mar-2018
14:00:09
655
1495.00
XLON
1235460
15-Mar-2018
13:59:05
257
1495.50
XLON
1232063
15-Mar-2018
13:59:05
750
1495.50
XLON
1232061
15-Mar-2018
13:59:05
752
1495.50
XLON
1232058
15-Mar-2018
13:59:05
203
1495.50
XLON
1232056
15-Mar-2018
13:58:01
555
1495.50
XLON
1229680
15-Mar-2018
13:56:04
1,154
1495.50
XLON
1225409
15-Mar-2018
13:55:03
141
1496.00
XLON
1222772
15-Mar-2018
13:55:03
1,324
1496.00
XLON
1222770
15-Mar-2018
13:50:13
369
1494.00
XLON
1212211
15-Mar-2018
13:50:13
1,000
1494.00
XLON
1212207
15-Mar-2018
13:50:13
938
1494.00
XLON
1212203
15-Mar-2018
13:47:02
19
1493.00
XLON
1204029
15-Mar-2018
13:47:02
14
1493.00
XLON
1204027
15-Mar-2018
13:47:02
2,185
1493.00
XLON
1204025
15-Mar-2018
13:46:11
746
1493.00
XLON
1201531
15-Mar-2018
13:39:08
675
1491.50
XLON
1185745
15-Mar-2018
13:37:58
983
1491.50
XLON
1183121
15-Mar-2018
13:37:55
970
1492.00
XLON
1182890
15-Mar-2018
13:36:21
16
1492.50
XLON
1179329
15-Mar-2018
13:36:21
800
1492.50
XLON
1179327
15-Mar-2018
13:33:29
935
1492.50
XLON
1172872
15-Mar-2018
13:33:29
495
1493.00
XLON
1172869
15-Mar-2018
13:33:29
541
1493.00
XLON
1172867
15-Mar-2018
13:31:45
685
1493.00
XLON
1169347
15-Mar-2018
13:30:21
865
1493.00
XLON
1166289
15-Mar-2018
13:27:29
778
1493.00
XLON
1160260
15-Mar-2018
13:25:05
328
1493.50
XLON
1154574
15-Mar-2018
13:25:05
676
1493.50
XLON
1154576
15-Mar-2018
13:24:01
820
1493.50
XLON
1152428
15-Mar-2018
13:23:16
746
1494.00
XLON
1150897
15-Mar-2018
13:23:16
726
1494.00
XLON
1150895
15-Mar-2018
13:23:16
54
1494.00
XLON
1150893
15-Mar-2018
13:23:16
675
1494.00
XLON
1150891
15-Mar-2018
13:23:16
310
1494.00
XLON
1150889
15-Mar-2018
13:23:16
29
1494.00
XLON
1150887
15-Mar-2018
13:17:45
683
1493.00
XLON
1138500
15-Mar-2018
13:17:45
758
1493.00
XLON
1138498
15-Mar-2018
13:13:31
715
1493.00
XLON
1129505
15-Mar-2018
13:11:55
346
1493.00
XLON
1126550
15-Mar-2018
13:11:55
383
1493.00
XLON
1126552
15-Mar-2018
13:10:10
759
1492.50
XLON
1123342
15-Mar-2018
13:07:11
712
1492.00
XLON
1116727
15-Mar-2018
13:07:10
935
1492.00
XLON
1116684
15-Mar-2018
13:06:51
863
1492.50
XLON
1116110
15-Mar-2018
13:05:46
844
1493.00
XLON
1114114
15-Mar-2018
13:00:27
679
1492.50
XLON
1102685
15-Mar-2018
13:00:27
667
1493.00
XLON
1102681
15-Mar-2018
12:59:47
589
1492.50
XLON
1100180
15-Mar-2018
12:59:47
173
1492.50
XLON
1100178
15-Mar-2018
12:58:01
247
1492.50
XLON
1096812
15-Mar-2018
12:58:01
100
1492.50
XLON
1096814
15-Mar-2018
12:58:01
69
1492.50
XLON
1096816
15-Mar-2018
12:58:01
265
1492.50
XLON
1096818
15-Mar-2018
12:56:06
329
1492.50
XLON
1093100
15-Mar-2018
12:56:06
427
1492.50
XLON
1093098
15-Mar-2018
12:55:43
204
1492.50
XLON
1092475
15-Mar-2018
12:55:14
488
1492.50
XLON
1091457
15-Mar-2018
12:54:31
486
1493.00
XLON
1090031
15-Mar-2018
12:54:31
215
1493.00
XLON
1090029
15-Mar-2018
12:53:27
1,365
1492.50
XLON
1088076
15-Mar-2018
12:53:27
932
1492.00
XLON
1088074
15-Mar-2018
12:53:27
529
1492.50
XLON
1088070
15-Mar-2018
12:53:27
287
1492.50
XLON
1088072
15-Mar-2018
12:50:25
60
1491.50
XLON
1081310
15-Mar-2018
12:48:41
16
1492.00
XLON
1077738
15-Mar-2018
12:48:41
800
1492.00
XLON
1077736
15-Mar-2018
12:46:35
124
1492.00
XLON
1073383
15-Mar-2018
12:46:35
675
1492.00
XLON
1073381
15-Mar-2018
12:46:35
40
1492.00
XLON
1073379
15-Mar-2018
12:45:36
811
1492.00
XLON
1071385
15-Mar-2018
12:44:17
1,017
1492.00
XLON
1068885
15-Mar-2018
12:38:17
883
1491.00
XLON
1056349
15-Mar-2018
12:37:07
190
1490.00
XLON
1054023
15-Mar-2018
12:36:52
1,058
1490.50
XLON
1053557
15-Mar-2018
12:36:24
1,064
1491.00
XLON
1052690
15-Mar-2018
12:31:38
624
1490.00
XLON
1041924
15-Mar-2018
12:31:38
827
1490.00
XLON
1041921
15-Mar-2018
12:31:30
705
1490.50
XLON
1041598
15-Mar-2018
12:30:19
620
1490.50
XLON
1037960
15-Mar-2018
12:27:06
711
1490.50
XLON
1031078
15-Mar-2018
12:25:15
629
1491.50
XLON
1028788
15-Mar-2018
12:23:19
736
1491.50
XLON
1026269
15-Mar-2018
12:21:27
713
1491.50
XLON
1024221
15-Mar-2018
12:16:59
772
1491.00
XLON
1018575
15-Mar-2018
12:16:50
672
1491.50
XLON
1018459
15-Mar-2018
12:10:53
685
1490.00
XLON
1011316
15-Mar-2018
12:08:21
770
1491.00
XLON
1008098
15-Mar-2018
12:07:25
637
1490.00
XLON
1006137
15-Mar-2018
12:04:56
641
1490.00
XLON
1003157
15-Mar-2018
12:00:48
491
1491.00
XLON
998009
15-Mar-2018
12:00:48
132
1491.00
XLON
998007
15-Mar-2018
12:00:03
675
1490.50
XLON
997077
15-Mar-2018
11:58:19
478
1491.00
XLON
994903
15-Mar-2018
11:57:44
150
1491.00
XLON
994200
15-Mar-2018
11:54:29
671
1491.00
XLON
990828
15-Mar-2018
11:52:52
648
1491.50
XLON
988974
15-Mar-2018
11:51:31
688
1492.00
XLON
987609
15-Mar-2018
11:47:28
770
1492.00
XLON
983102
15-Mar-2018
11:47:14
639
1492.50
XLON
982800
15-Mar-2018
11:45:30
233
1491.50
XLON
980997
15-Mar-2018
11:45:30
164
1491.50
XLON
980995
15-Mar-2018
11:45:30
273
1491.50
XLON
980993
15-Mar-2018
11:44:49
668
1492.00
XLON
979949
15-Mar-2018
11:44:19
874
1492.00
XLON
979452
15-Mar-2018
11:37:27
764
1490.50
XLON
971646
15-Mar-2018
11:33:17
731
1490.00
XLON
967244
15-Mar-2018
11:32:50
67
1490.00
XLON
966637
15-Mar-2018
11:32:50
629
1490.00
XLON
966635
15-Mar-2018
11:29:55
348
1488.50
XLON
962192
15-Mar-2018
11:29:55
387
1488.50
XLON
962194
15-Mar-2018
11:29:43
328
1489.00
XLON
961919
15-Mar-2018
11:29:43
354
1489.00
XLON
961917
15-Mar-2018
11:29:16
145
1489.50
XLON
961361
15-Mar-2018
11:29:16
670
1489.50
XLON
961359
15-Mar-2018
11:27:23
644
1490.00
XLON
959364
15-Mar-2018
11:23:54
771
1490.00
XLON
955230
15-Mar-2018
11:22:28
907
1490.00
XLON
953478
15-Mar-2018
11:18:49
260
1490.50
XLON
949030
15-Mar-2018
11:18:49
392
1490.50
XLON
949028
15-Mar-2018
11:15:14
261
1490.50
XLON
945424
15-Mar-2018
11:15:14
626
1490.50
XLON
945422
15-Mar-2018
11:14:13
722
1490.50
XLON
944013
15-Mar-2018
11:09:33
720
1490.50
XLON
938669
15-Mar-2018
11:09:33
920
1490.50
XLON
938643
15-Mar-2018
11:08:36
284
1491.00
XLON
937363
15-Mar-2018
11:08:36
630
1491.00
XLON
937361
15-Mar-2018
11:08:36
625
1491.00
XLON
937359
15-Mar-2018
11:04:10
871
1490.50
XLON
933405
15-Mar-2018
11:03:04
648
1491.00
XLON
932240
15-Mar-2018
11:03:04
550
1491.00
XLON
932238
15-Mar-2018
11:03:04
640
1491.00
XLON
932236
15-Mar-2018
11:03:04
717
1491.00
XLON
932234
15-Mar-2018
11:02:33
750
1491.50
XLON
931624
15-Mar-2018
11:02:33
750
1491.50
XLON
931622
15-Mar-2018
11:02:33
205
1491.50
XLON
931626
15-Mar-2018
11:02:33
136
1491.50
XLON
931628
15-Mar-2018
11:02:33
488
1491.00
XLON
931620
15-Mar-2018
10:59:57
1,383
1492.00
XLON
928351
15-Mar-2018
10:59:57
475
1492.00
XLON
928349
15-Mar-2018
10:59:57
613
1492.00
XLON
928347
15-Mar-2018
10:36:42
1
1488.50
XLON
905828
15-Mar-2018
10:36:42
6
1488.50
XLON
905826
15-Mar-2018
10:36:42
48
1488.50
XLON
905822
15-Mar-2018
10:36:41
141
1488.50
XLON
905819
15-Mar-2018
10:36:41
111
1488.50
XLON
905809
15-Mar-2018
10:36:41
65
1488.50
XLON
905806
15-Mar-2018
10:36:41
29
1488.50
XLON
905804
15-Mar-2018
10:36:41
251
1488.50
XLON
905802
15-Mar-2018
10:35:23
248
1488.50
XLON
904450
15-Mar-2018
10:35:23
483
1488.50
XLON
904438
15-Mar-2018
10:31:16
154
1490.00
XLON
900121
15-Mar-2018
10:31:16
464
1490.00
XLON
900119
15-Mar-2018
10:28:40
623
1491.50
XLON
897854
15-Mar-2018
10:27:56
746
1492.00
XLON
897217
15-Mar-2018
10:27:56
157
1492.00
XLON
897215
15-Mar-2018
10:27:39
71
1492.00
XLON
896944
15-Mar-2018
10:27:39
217
1492.00
XLON
896942
15-Mar-2018
10:27:39
205
1492.00
XLON
896940
15-Mar-2018
10:21:00
718
1491.50
XLON
890630
15-Mar-2018
10:20:41
732
1492.00
XLON
890220
15-Mar-2018
10:14:34
220
1491.00
XLON
883448
15-Mar-2018
10:14:34
256
1491.00
XLON
883446
15-Mar-2018
10:14:34
156
1491.00
XLON
883443
15-Mar-2018
10:09:21
645
1492.50
XLON
877400
15-Mar-2018
10:05:31
698
1493.00
XLON
873084
15-Mar-2018
10:01:56
686
1493.00
XLON
869498
15-Mar-2018
09:57:22
561
1492.00
XLON
864387
15-Mar-2018
09:57:22
208
1492.00
XLON
864385
15-Mar-2018
09:54:51
714
1494.00
XLON
861351
15-Mar-2018
09:52:40
189
1494.00
XLON
859202
15-Mar-2018
09:52:40
538
1494.00
XLON
859200
15-Mar-2018
09:52:24
746
1494.50
XLON
858910
15-Mar-2018
09:45:34
692
1494.50
XLON
851956
15-Mar-2018
09:45:02
21
1495.50
XLON
851002
15-Mar-2018
09:45:02
241
1495.50
XLON
851000
15-Mar-2018
09:45:02
478
1495.50
XLON
850998
15-Mar-2018
09:43:28
719
1495.50
XLON
848720
15-Mar-2018
09:43:28
7
1495.50
XLON
848718
15-Mar-2018
09:43:06
807
1496.00
XLON
848231
15-Mar-2018
09:43:06
71
1496.00
XLON
848229
15-Mar-2018
09:42:40
660
1496.50
XLON
847854
15-Mar-2018
09:42:40
328
1496.50
XLON
847852
15-Mar-2018
09:42:40
309
1496.50
XLON
847850
15-Mar-2018
09:30:16
685
1497.00
XLON
834736
15-Mar-2018
09:26:18
98
1497.00
XLON
830694
15-Mar-2018
09:26:18
672
1497.00
XLON
830692
15-Mar-2018
09:26:09
739
1497.50
XLON
830566
15-Mar-2018
09:20:36
766
1497.50
XLON
825015
15-Mar-2018
09:20:23
655
1498.00
XLON
824760
15-Mar-2018
09:15:49
653
1497.50
XLON
820007
15-Mar-2018
09:13:48
744
1497.50
XLON
816208
15-Mar-2018
09:12:05
699
1497.50
XLON
814363
15-Mar-2018
09:12:05
19
1498.00
XLON
814315
15-Mar-2018
09:12:05
750
1498.00
XLON
814313
15-Mar-2018
09:12:05
848
1498.00
XLON
814286
15-Mar-2018
09:10:25
841
1498.00
XLON
812548
15-Mar-2018
09:02:53
69
1496.00
XLON
805488
15-Mar-2018
09:02:53
84
1496.00
XLON
805486
15-Mar-2018
09:02:53
496
1496.00
XLON
805484
15-Mar-2018
09:01:27
649
1497.00
XLON
803927
15-Mar-2018
08:58:57
679
1498.50
XLON
800393
15-Mar-2018
08:58:57
653
1499.00
XLON
800368
15-Mar-2018
08:56:44
755
1498.50
XLON
795998
15-Mar-2018
08:55:42
717
1499.00
XLON
794623
15-Mar-2018
08:55:12
737
1499.50
XLON
793944
15-Mar-2018
08:52:14
739
1499.50
XLON
789468
15-Mar-2018
08:51:29
728
1500.00
XLON
788443
15-Mar-2018
08:47:43
626
1499.50
XLON
782913
15-Mar-2018
08:44:40
627
1499.50
XLON
778581
15-Mar-2018
08:44:28
65
1500.00
XLON
778153
15-Mar-2018
08:44:28
595
1500.00
XLON
778151
15-Mar-2018
08:41:35
668
1498.00
XLON
774384
15-Mar-2018
08:41:35
64
1498.00
XLON
774382
15-Mar-2018
08:41:35
1
1498.00
XLON
774380
15-Mar-2018
08:41:17
760
1498.00
XLON
773934
15-Mar-2018
08:37:21
834
1497.50
XLON
768368
15-Mar-2018
08:37:06
732
1498.00
XLON
768117
15-Mar-2018
08:31:40
759
1497.50
XLON
760058
15-Mar-2018
08:31:39
666
1498.00
XLON
760004
15-Mar-2018
08:28:05
709
1497.50
XLON
754637
15-Mar-2018
08:22:49
768
1497.50
XLON
748179
15-Mar-2018
08:20:37
739
1497.50
XLON
744970
15-Mar-2018
08:19:49
364
1497.50
XLON
743915
15-Mar-2018
08:19:49
297
1497.50
XLON
743913
15-Mar-2018
08:17:13
528
1497.50
XLON
740464
15-Mar-2018
08:17:13
114
1497.50
XLON
740462
15-Mar-2018
08:11:36
697
1496.50
XLON
732555
15-Mar-2018
08:11:36
29
1496.50
XLON
732557
15-Mar-2018
08:10:51
665
1497.00
XLON
731357
15-Mar-2018
08:09:22
500
1497.00
XLON
729294
15-Mar-2018
08:09:22
247
1497.00
XLON
729292
15-Mar-2018
08:08:42
519
1497.00
XLON
728327
15-Mar-2018
08:08:42
244
1497.00
XLON
728325
15-Mar-2018
08:08:02
984
1497.00
XLON
727370
15-Mar-2018
08:07:38
828
1497.50
XLON
726806
15-Mar-2018
08:06:02
631
1497.00
XLON
724185
15-Mar-2018
08:06:02
1,131
1497.00
XLON
724183
15-Mar-2018
08:03:12
834
1495.00
XLON
716528
15-Mar-2018
07:58:46
507
1495.00
XLON
709907
15-Mar-2018
07:58:46
269
1495.00
XLON
709905
15-Mar-2018
07:58:46
644
1495.00
XLON
709901
15-Mar-2018
07:57:19
378
1495.00
XLON
707629
15-Mar-2018
07:57:19
369
1495.00
XLON
707627
15-Mar-2018
07:55:26
733
1495.50
XLON
704321
15-Mar-2018
07:50:30
416
1493.50
XLON
696215
15-Mar-2018
07:50:30
149
1493.50
XLON
696213
15-Mar-2018
07:50:30
200
1493.50
XLON
696211
15-Mar-2018
07:50:30
757
1493.50
XLON
696186
15-Mar-2018
07:48:32
497
1493.50
XLON
692255
15-Mar-2018
07:48:32
167
1493.50
XLON
692257
15-Mar-2018
07:44:09
712
1494.00
XLON
684670
15-Mar-2018
07:42:34
630
1494.50
XLON
681328
15-Mar-2018
07:40:39
721
1495.00
XLON
678096
15-Mar-2018
07:38:15
702
1494.50
XLON
674169
15-Mar-2018
07:38:05
693
1495.00
XLON
673800
15-Mar-2018
07:38:01
764
1495.50
XLON
673736
15-Mar-2018
07:35:11
627
1496.00
XLON
669067
15-Mar-2018
07:35:06
620
1496.50
XLON
668825
15-Mar-2018
07:34:26
622
1497.00
XLON
667680
15-Mar-2018
07:33:26
701
1496.50
XLON
666149
15-Mar-2018
07:30:15
466
1495.50
XLON
660561
15-Mar-2018
07:30:15
246
1495.50
XLON
660563
15-Mar-2018
07:28:12
746
1496.00
XLON
657420
15-Mar-2018
07:28:04
756
1496.50
XLON
657281
15-Mar-2018
07:25:16
176
1497.00
XLON
652215
15-Mar-2018
07:25:16
556
1497.00
XLON
652213
15-Mar-2018
07:25:16
194
1497.00
XLON
652210
15-Mar-2018
07:25:16
700
1497.00
XLON
652208
15-Mar-2018
07:25:16
751
1497.00
XLON
652205
15-Mar-2018
07:23:02
710
1495.00
XLON
648217
15-Mar-2018
07:19:28
26
1493.50
XLON
641923
15-Mar-2018
07:19:28
642
1493.50
XLON
641921
15-Mar-2018
07:19:00
631
1494.50
XLON
640910
15-Mar-2018
07:15:15
639
1495.00
XLON
633803
15-Mar-2018
07:11:57
701
1495.00
XLON
628647
15-Mar-2018
07:11:50
309
1495.50
XLON
628479
15-Mar-2018
07:11:50
368
1495.50
XLON
628477
15-Mar-2018
07:09:45
770
1495.50
XLON
625259
15-Mar-2018
07:08:19
695
1496.00
XLON
621380
15-Mar-2018
07:05:30
15
1495.00
XLON
616542
15-Mar-2018
07:05:30
639
1495.00
XLON
616540
15-Mar-2018
07:05:30
200
1495.00
XLON
616532
15-Mar-2018
07:05:30
600
1495.00
XLON
616530
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:
15 March 2018
Number of ordinary shares purchased:
182,263
Volume weighted average price paid per share ():
16.7953
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
15-Mar-2018
15:28:13
244
16.78
XAMS
1461150
15-Mar-2018
15:28:13
400
16.78
XAMS
1461148
15-Mar-2018
15:28:13
259
16.78
XAMS
1461142
15-Mar-2018
15:27:34
500
16.775
XAMS
1459092
15-Mar-2018
15:27:34
263
16.775
XAMS
1459094
15-Mar-2018
15:27:14
618
16.78
XAMS
1458183
15-Mar-2018
15:26:29
380
16.78
XAMS
1456099
15-Mar-2018
15:26:29
248
16.78
XAMS
1456097
15-Mar-2018
15:25:45
880
16.785
XAMS
1453925
15-Mar-2018
15:24:04
505
16.79
XAMS
1448787
15-Mar-2018
15:24:04
80
16.79
XAMS
1448725
15-Mar-2018
15:24:04
599
16.795
XAMS
1448586
15-Mar-2018
15:23:16
580
16.8
XAMS
1446333
15-Mar-2018
15:23:16
101
16.8
XAMS
1446331
15-Mar-2018
15:23:16
400
16.8
XAMS
1446329
15-Mar-2018
15:23:16
97
16.8
XAMS
1446327
15-Mar-2018
15:23:16
48
16.8
XAMS
1446325
15-Mar-2018
15:22:31
362
16.805
XAMS
1444104
15-Mar-2018
15:22:31
383
16.805
XAMS
1444102
15-Mar-2018
15:22:31
383
16.805
XAMS
1444100
15-Mar-2018
15:22:31
698
16.805
XAMS
1444098
15-Mar-2018
15:20:37
189
16.795
XAMS
1438315
15-Mar-2018
15:20:37
400
16.795
XAMS
1438313
15-Mar-2018
15:18:45
654
16.785
XAMS
1432127
15-Mar-2018
15:18:45
832
16.785
XAMS
1432125
15-Mar-2018
15:14:57
763
16.775
XAMS
1420206
15-Mar-2018
15:14:35
1006
16.78
XAMS
1419385
15-Mar-2018
15:10:35
391
16.775
XAMS
1407990
15-Mar-2018
15:10:35
180
16.775
XAMS
1407992
15-Mar-2018
15:09:30
576
16.78
XAMS
1404703
15-Mar-2018
15:07:58
618
16.785
XAMS
1400512
15-Mar-2018
15:06:52
166
16.795
XAMS
1398016
15-Mar-2018
15:06:52
387
16.795
XAMS
1398014
15-Mar-2018
15:06:50
602
16.8
XAMS
1397723
15-Mar-2018
15:04:31
641
16.795
XAMS
1392135
15-Mar-2018
15:04:31
568
16.8
XAMS
1392127
15-Mar-2018
15:01:53
648
16.8
XAMS
1384700
15-Mar-2018
15:01:52
702
16.805
XAMS
1384641
15-Mar-2018
15:01:52
657
16.81
XAMS
1384630
15-Mar-2018
15:00:01
574
16.815
XAMS
1379237
15-Mar-2018
15:00:01
1
16.815
XAMS
1379239
15-Mar-2018
14:59:00
870
16.81
XAMS
1375938
15-Mar-2018
14:55:42
548
16.8
XAMS
1368992
15-Mar-2018
14:55:14
647
16.805
XAMS
1368030
15-Mar-2018
14:54:49
589
16.81
XAMS
1366843
15-Mar-2018
14:51:24
488
16.82
XAMS
1359389
15-Mar-2018
14:51:24
146
16.82
XAMS
1359387
15-Mar-2018
14:51:24
641
16.82
XAMS
1359377
15-Mar-2018
14:51:13
683
16.825
XAMS
1358939
15-Mar-2018
14:51:13
161
16.825
XAMS
1358937
15-Mar-2018
14:49:18
968
16.825
XAMS
1354422
15-Mar-2018
14:48:52
587
16.83
XAMS
1353277
15-Mar-2018
14:48:52
1364
16.83
XAMS
1353279
15-Mar-2018
14:47:11
680
16.825
XAMS
1349993
15-Mar-2018
14:47:11
300
16.825
XAMS
1349989
15-Mar-2018
14:40:15
648
16.78
XAMS
1336710
15-Mar-2018
14:37:25
561
16.785
XAMS
1329920
15-Mar-2018
14:36:59
591
16.79
XAMS
1328948
15-Mar-2018
14:36:50
501
16.795
XAMS
1328463
15-Mar-2018
14:36:50
115
16.795
XAMS
1328461
15-Mar-2018
14:35:19
567
16.8
XAMS
1323975
15-Mar-2018
14:32:31
559
16.8
XAMS
1317867
15-Mar-2018
14:31:31
639
16.805
XAMS
1315823
15-Mar-2018
14:31:09
612
16.81
XAMS
1315117
15-Mar-2018
14:30:43
7
16.815
XAMS
1314074
15-Mar-2018
14:30:43
573
16.815
XAMS
1314076
15-Mar-2018
14:27:44
631
16.815
XAMS
1306314
15-Mar-2018
14:25:35
413
16.82
XAMS
1300008
15-Mar-2018
14:25:35
179
16.82
XAMS
1300006
15-Mar-2018
14:25:25
590
16.83
XAMS
1299532
15-Mar-2018
14:24:57
659
16.835
XAMS
1296821
15-Mar-2018
14:24:31
661
16.84
XAMS
1295866
15-Mar-2018
14:22:27
636
16.845
XAMS
1290887
15-Mar-2018
14:21:40
503
16.845
XAMS
1288505
15-Mar-2018
14:21:40
400
16.845
XAMS
1288503
15-Mar-2018
14:21:40
1100
16.845
XAMS
1288501
15-Mar-2018
14:18:19
400
16.835
XAMS
1280214
15-Mar-2018
14:18:19
57
16.835
XAMS
1280218
15-Mar-2018
14:18:19
144
16.835
XAMS
1280216
15-Mar-2018
14:18:02
301
16.83
XAMS
1279291
15-Mar-2018
14:18:02
291
16.83
XAMS
1279289
15-Mar-2018
14:14:11
595
16.82
XAMS
1269588
15-Mar-2018
14:11:47
594
16.82
XAMS
1263833
15-Mar-2018
14:10:54
389
16.82
XAMS
1261526
15-Mar-2018
14:10:54
224
16.82
XAMS
1261524
15-Mar-2018
14:10:54
383
16.82
XAMS
1261519
15-Mar-2018
14:10:54
275
16.82
XAMS
1261517
15-Mar-2018
14:08:21
556
16.82
XAMS
1255358
15-Mar-2018
14:07:08
400
16.83
XAMS
1252578
15-Mar-2018
14:07:08
155
16.83
XAMS
1252580
15-Mar-2018
14:06:26
343
16.835
XAMS
1251147
15-Mar-2018
14:06:26
331
16.835
XAMS
1251145
15-Mar-2018
14:05:55
415
16.825
XAMS
1249771
15-Mar-2018
14:04:56
584
16.82
XAMS
1247375
15-Mar-2018
14:02:01
157
16.82
XAMS
1241421
15-Mar-2018
14:02:01
407
16.82
XAMS
1241419
15-Mar-2018
14:01:03
570
16.82
XAMS
1239049
15-Mar-2018
14:00:28
594
16.82
XAMS
1236980
15-Mar-2018
13:58:23
679
16.825
XAMS
1230697
15-Mar-2018
13:58:23
709
16.83
XAMS
1230679
15-Mar-2018
13:58:20
640
16.83
XAMS
1230606
15-Mar-2018
13:57:07
932
16.835
XAMS
1228006
15-Mar-2018
13:56:04
580
16.84
XAMS
1225406
15-Mar-2018
13:56:04
977
16.84
XAMS
1225404
15-Mar-2018
13:55:03
1718
16.845
XAMS
1222768
15-Mar-2018
13:55:03
6
16.845
XAMS
1222766
15-Mar-2018
13:55:03
587
16.845
XAMS
1222764
15-Mar-2018
13:55:03
91
16.845
XAMS
1222762
15-Mar-2018
13:50:13
431
16.82
XAMS
1212209
15-Mar-2018
13:50:13
135
16.82
XAMS
1212205
15-Mar-2018
13:47:02
629
16.81
XAMS
1204023
15-Mar-2018
13:47:02
416
16.81
XAMS
1204021
15-Mar-2018
13:44:08
747
16.805
XAMS
1197133
15-Mar-2018
13:42:44
171
16.805
XAMS
1194102
15-Mar-2018
13:42:44
380
16.805
XAMS
1194100
15-Mar-2018
13:42:44
392
16.805
XAMS
1194098
15-Mar-2018
13:42:44
999
16.805
XAMS
1194096
15-Mar-2018
13:42:44
177
16.805
XAMS
1194094
15-Mar-2018
13:42:44
510
16.805
XAMS
1194092
15-Mar-2018
13:42:44
447
16.805
XAMS
1194090
15-Mar-2018
13:37:55
982
16.8
XAMS
1182888
15-Mar-2018
13:36:21
967
16.805
XAMS
1179325
15-Mar-2018
13:36:21
11
16.805
XAMS
1179323
15-Mar-2018
13:33:29
596
16.805
XAMS
1172874
15-Mar-2018
13:33:29
311
16.805
XAMS
1172876
15-Mar-2018
13:33:29
2
16.805
XAMS
1172878
15-Mar-2018
13:33:29
364
16.805
XAMS
1172880
15-Mar-2018
13:31:45
637
16.805
XAMS
1169345
15-Mar-2018
13:29:21
353
16.8
XAMS
1163917
15-Mar-2018
13:29:21
300
16.8
XAMS
1163915
15-Mar-2018
13:27:29
573
16.795
XAMS
1160262
15-Mar-2018
13:24:23
116
16.805
XAMS
1153204
15-Mar-2018
13:24:23
480
16.805
XAMS
1153202
15-Mar-2018
13:24:01
491
16.805
XAMS
1152426
15-Mar-2018
13:24:01
319
16.805
XAMS
1152424
15-Mar-2018
13:23:48
279
16.81
XAMS
1152060
15-Mar-2018
13:23:48
400
16.81
XAMS
1152058
15-Mar-2018
13:23:16
949
16.81
XAMS
1150885
15-Mar-2018
13:21:52
676
16.815
XAMS
1147872
15-Mar-2018
13:21:52
592
16.815
XAMS
1147870
15-Mar-2018
13:21:52
16
16.815
XAMS
1147868
15-Mar-2018
13:17:45
615
16.795
XAMS
1138512
15-Mar-2018
13:13:31
457
16.79
XAMS
1129509
15-Mar-2018
13:13:31
176
16.79
XAMS
1129507
15-Mar-2018
13:11:06
584
16.79
XAMS
1125057
15-Mar-2018
13:11:06
607
16.79
XAMS
1125051
15-Mar-2018
13:10:10
633
16.785
XAMS
1123340
15-Mar-2018
13:06:51
481
16.78
XAMS
1116122
15-Mar-2018
13:06:51
201
16.78
XAMS
1116120
15-Mar-2018
13:06:14
657
16.785
XAMS
1115012
15-Mar-2018
13:05:46
627
16.79
XAMS
1114112
15-Mar-2018
13:05:46
392
16.79
XAMS
1114110
15-Mar-2018
13:05:25
336
16.79
XAMS
1113527
15-Mar-2018
13:03:26
660
16.785
XAMS
1109018
15-Mar-2018
13:00:27
598
16.79
XAMS
1102683
15-Mar-2018
12:59:47
557
16.785
XAMS
1100176
15-Mar-2018
12:58:01
601
16.79
XAMS
1096810
15-Mar-2018
12:56:06
666
16.785
XAMS
1093146
15-Mar-2018
12:56:06
554
16.79
XAMS
1093096
15-Mar-2018
12:55:14
719
16.79
XAMS
1091455
15-Mar-2018
12:54:31
439
16.79
XAMS
1090035
15-Mar-2018
12:54:31
331
16.79
XAMS
1090033
15-Mar-2018
12:50:25
626
16.78
XAMS
1081308
15-Mar-2018
12:47:16
610
16.79
XAMS
1074556
15-Mar-2018
12:46:13
614
16.79
XAMS
1072619
15-Mar-2018
12:46:13
51
16.79
XAMS
1072621
15-Mar-2018
12:45:36
656
16.79
XAMS
1071383
15-Mar-2018
12:45:00
625
16.79
XAMS
1070099
15-Mar-2018
12:44:01
683
16.79
XAMS
1068126
15-Mar-2018
12:42:57
754
16.79
XAMS
1065372
15-Mar-2018
12:40:23
670
16.785
XAMS
1060428
15-Mar-2018
12:39:31
620
16.785
XAMS
1058727
15-Mar-2018
12:38:17
706
16.78
XAMS
1056353
15-Mar-2018
12:38:17
25
16.78
XAMS
1056351
15-Mar-2018
12:37:07
752
16.765
XAMS
1054021
15-Mar-2018
12:36:27
656
16.765
XAMS
1052881
15-Mar-2018
12:36:27
654
16.765
XAMS
1052883
15-Mar-2018
12:31:38
674
16.755
XAMS
1041919
15-Mar-2018
12:31:30
625
16.76
XAMS
1041596
15-Mar-2018
12:31:30
6
16.76
XAMS
1041594
15-Mar-2018
12:27:06
458
16.755
XAMS
1031082
15-Mar-2018
12:27:06
135
16.755
XAMS
1031080
15-Mar-2018
12:23:19
553
16.76
XAMS
1026313
15-Mar-2018
12:23:19
247
16.765
XAMS
1026273
15-Mar-2018
12:23:19
400
16.765
XAMS
1026271
15-Mar-2018
12:21:27
272
16.765
XAMS
1024227
15-Mar-2018
12:21:27
325
16.765
XAMS
1024225
15-Mar-2018
12:16:50
659
16.76
XAMS
1018461
15-Mar-2018
12:16:38
639
16.765
XAMS
1018291
15-Mar-2018
12:08:44
502
16.735
XAMS
1008620
15-Mar-2018
12:08:44
115
16.735
XAMS
1008618
15-Mar-2018
12:08:44
579
16.74
XAMS
1008611
15-Mar-2018
12:08:44
87
16.74
XAMS
1008609
15-Mar-2018
12:04:27
681
16.73
XAMS
1002644
15-Mar-2018
12:04:01
628
16.735
XAMS
1001878
15-Mar-2018
12:04:01
228
16.735
XAMS
1001876
15-Mar-2018
12:02:18
400
16.735
XAMS
999928
15-Mar-2018
12:01:40
635
16.74
XAMS
999183
15-Mar-2018
11:58:05
605
16.745
XAMS
994641
15-Mar-2018
11:51:31
262
16.755
XAMS
987605
15-Mar-2018
11:51:31
320
16.755
XAMS
987607
15-Mar-2018
11:49:40
224
16.76
XAMS
985360
15-Mar-2018
11:49:40
400
16.76
XAMS
985358
15-Mar-2018
11:49:40
605
16.76
XAMS
985349
15-Mar-2018
11:47:15
516
16.75
XAMS
982815
15-Mar-2018
11:47:15
65
16.75
XAMS
982813
15-Mar-2018
11:45:29
438
16.745
XAMS
980854
15-Mar-2018
11:45:29
159
16.745
XAMS
980852
15-Mar-2018
11:44:49
619
16.75
XAMS
979951
15-Mar-2018
11:41:35
131
16.745
XAMS
976569
15-Mar-2018
11:41:35
391
16.745
XAMS
976567
15-Mar-2018
11:40:47
57
16.745
XAMS
975852
15-Mar-2018
11:39:27
198
16.735
XAMS
974020
15-Mar-2018
11:39:27
312
16.735
XAMS
974022
15-Mar-2018
11:39:27
89
16.735
XAMS
974024
15-Mar-2018
11:37:27
125
16.73
XAMS
971651
15-Mar-2018
11:37:27
474
16.73
XAMS
971649
15-Mar-2018
11:35:06
548
16.725
XAMS
968973
15-Mar-2018
11:31:53
500
16.725
XAMS
965600
15-Mar-2018
11:31:53
117
16.725
XAMS
965598
15-Mar-2018
11:29:34
231
16.715
XAMS
961723
15-Mar-2018
11:29:34
400
16.715
XAMS
961721
15-Mar-2018
11:28:23
162
16.72
XAMS
960367
15-Mar-2018
11:28:23
400
16.72
XAMS
960365
15-Mar-2018
11:28:23
95
16.72
XAMS
960363
15-Mar-2018
11:21:53
560
16.725
XAMS
952944
15-Mar-2018
11:17:03
222
16.72
XAMS
947286
15-Mar-2018
11:17:03
348
16.72
XAMS
947284
15-Mar-2018
11:14:15
123
16.73
XAMS
944067
15-Mar-2018
11:14:15
519
16.73
XAMS
944065
15-Mar-2018
11:14:13
596
16.735
XAMS
944000
15-Mar-2018
11:09:33
572
16.735
XAMS
938727
15-Mar-2018
11:06:00
658
16.73
XAMS
934953
15-Mar-2018
11:04:10
656
16.735
XAMS
933391
15-Mar-2018
11:03:30
311
16.735
XAMS
932706
15-Mar-2018
11:03:30
297
16.735
XAMS
932704
15-Mar-2018
11:02:58
615
16.74
XAMS
932107
15-Mar-2018
11:02:33
650
16.74
XAMS
931630
15-Mar-2018
11:02:33
351
16.74
XAMS
931632
15-Mar-2018
11:02:33
502
16.74
XAMS
931618
15-Mar-2018
11:02:33
569
16.74
XAMS
931616
15-Mar-2018
11:02:33
789
16.74
XAMS
931614
15-Mar-2018
10:59:58
790
16.745
XAMS
928432
15-Mar-2018
10:59:58
944
16.745
XAMS
928430
15-Mar-2018
10:43:49
674
16.71
XAMS
912562
15-Mar-2018
10:39:07
132
16.7
XAMS
908366
15-Mar-2018
10:35:17
564
16.7
XAMS
904280
15-Mar-2018
10:32:08
580
16.705
XAMS
900974
15-Mar-2018
10:32:08
65
16.705
XAMS
900972
15-Mar-2018
10:31:15
623
16.715
XAMS
900116
15-Mar-2018
10:29:25
616
16.725
XAMS
898711
15-Mar-2018
10:28:20
81
16.73
XAMS
897553
15-Mar-2018
10:28:20
514
16.73
XAMS
897551
15-Mar-2018
10:27:56
571
16.735
XAMS
897213
15-Mar-2018
10:27:39
526
16.74
XAMS
896908
15-Mar-2018
10:27:39
130
16.74
XAMS
896906
15-Mar-2018
10:20:41
648
16.735
XAMS
890230
15-Mar-2018
10:20:41
190
16.74
XAMS
890228
15-Mar-2018
10:20:41
475
16.74
XAMS
890226
15-Mar-2018
10:14:28
337
16.73
XAMS
883244
15-Mar-2018
10:14:21
314
16.73
XAMS
883121
15-Mar-2018
10:11:55
568
16.735
XAMS
879957
15-Mar-2018
10:09:21
400
16.745
XAMS
877402
15-Mar-2018
10:09:21
83
16.745
XAMS
877404
15-Mar-2018
10:09:07
157
16.745
XAMS
877120
15-Mar-2018
10:06:30
61
16.75
XAMS
874377
15-Mar-2018
10:06:30
509
16.75
XAMS
874375
15-Mar-2018
10:01:56
677
16.75
XAMS
869500
15-Mar-2018
09:57:50
580
16.74
XAMS
864794
15-Mar-2018
09:56:42
465
16.755
XAMS
863516
15-Mar-2018
09:56:42
127
16.755
XAMS
863514
15-Mar-2018
09:53:30
182
16.77
XAMS
860062
15-Mar-2018
09:53:30
460
16.77
XAMS
860060
15-Mar-2018
09:52:24
385
16.77
XAMS
858914
15-Mar-2018
09:52:24
243
16.77
XAMS
858912
15-Mar-2018
09:52:16
694
16.775
XAMS
858772
15-Mar-2018
09:49:50
168
16.77
XAMS
856457
15-Mar-2018
09:43:06
542
16.78
XAMS
848239
15-Mar-2018
09:43:06
134
16.78
XAMS
848233
15-Mar-2018
09:42:40
631
16.785
XAMS
847863
15-Mar-2018
09:39:48
390
16.785
XAMS
844724
15-Mar-2018
09:39:48
221
16.785
XAMS
844722
15-Mar-2018
09:33:47
570
16.79
XAMS
838473
15-Mar-2018
09:29:50
580
16.795
XAMS
834311
15-Mar-2018
09:28:36
560
16.795
XAMS
833070
15-Mar-2018
09:26:18
614
16.8
XAMS
830700
15-Mar-2018
09:20:36
676
16.8
XAMS
825010
15-Mar-2018
09:20:23
566
16.805
XAMS
824762
15-Mar-2018
09:16:35
581
16.795
XAMS
821087
15-Mar-2018
09:13:48
605
16.79
XAMS
816210
15-Mar-2018
09:12:05
681
16.795
XAMS
814359
15-Mar-2018
09:12:05
415
16.8
XAMS
814284
15-Mar-2018
09:12:05
211
16.8
XAMS
814282
15-Mar-2018
09:07:23
662
16.79
XAMS
809742
15-Mar-2018
09:02:53
253
16.785
XAMS
805492
15-Mar-2018
09:02:53
340
16.785
XAMS
805490
15-Mar-2018
09:00:10
185
16.8
XAMS
802594
15-Mar-2018
09:00:10
400
16.8
XAMS
802592
15-Mar-2018
08:58:57
626
16.815
XAMS
800395
15-Mar-2018
08:58:57
400
16.82
XAMS
800364
15-Mar-2018
08:58:57
223
16.82
XAMS
800366
15-Mar-2018
08:55:12
407
16.825
XAMS
793946
15-Mar-2018
08:55:12
239
16.825
XAMS
793948
15-Mar-2018
08:52:14
539
16.825
XAMS
789472
15-Mar-2018
08:52:14
113
16.825
XAMS
789470
15-Mar-2018
08:48:43
552
16.825
XAMS
784305
15-Mar-2018
08:47:08
571
16.825
XAMS
782109
15-Mar-2018
08:47:03
673
16.83
XAMS
781921
15-Mar-2018
08:44:28
613
16.835
XAMS
778155
15-Mar-2018
08:41:35
430
16.835
XAMS
774350
15-Mar-2018
08:41:35
222
16.835
XAMS
774348
15-Mar-2018
08:37:16
400
16.835
XAMS
768292
15-Mar-2018
08:37:16
148
16.835
XAMS
768294
15-Mar-2018
08:37:06
573
16.84
XAMS
768119
15-Mar-2018
08:32:34
664
16.835
XAMS
761657
15-Mar-2018
08:31:39
216
16.835
XAMS
760015
15-Mar-2018
08:31:39
400
16.835
XAMS
760013
15-Mar-2018
08:31:39
673
16.84
XAMS
760002
15-Mar-2018
08:28:05
609
16.83
XAMS
754639
15-Mar-2018
08:22:49
596
16.83
XAMS
748177
15-Mar-2018
08:19:44
555
16.835
XAMS
743821
15-Mar-2018
08:17:29
559
16.83
XAMS
740883
15-Mar-2018
08:16:07
609
16.835
XAMS
738994
15-Mar-2018
08:11:36
154
16.83
XAMS
732551
15-Mar-2018
08:11:36
168
16.83
XAMS
732553
15-Mar-2018
08:11:15
342
16.83
XAMS
732082
15-Mar-2018
08:11:12
201
16.835
XAMS
731961
15-Mar-2018
08:11:12
40
16.835
XAMS
731959
15-Mar-2018
08:11:12
400
16.835
XAMS
731957
15-Mar-2018
08:09:05
575
16.83
XAMS
728853
15-Mar-2018
08:08:42
98
16.835
XAMS
728331
15-Mar-2018
08:08:42
553
16.835
XAMS
728329
15-Mar-2018
08:08:02
836
16.835
XAMS
727372
15-Mar-2018
08:07:38
943
16.84
XAMS
726804
15-Mar-2018
08:07:38
88
16.84
XAMS
726802
15-Mar-2018
08:04:40
597
16.81
XAMS
718480
15-Mar-2018
08:00:59
548
16.81
XAMS
713754
15-Mar-2018
07:58:46
154
16.815
XAMS
709929
15-Mar-2018
07:58:46
400
16.815
XAMS
709910
15-Mar-2018
07:58:46
675
16.815
XAMS
709903
15-Mar-2018
07:55:26
394
16.815
XAMS
704325
15-Mar-2018
07:55:26
170
16.815
XAMS
704323
15-Mar-2018
07:55:16
652
16.82
XAMS
703996
15-Mar-2018
07:52:56
188
16.81
XAMS
700226
15-Mar-2018
07:52:56
400
16.81
XAMS
700224
15-Mar-2018
07:52:56
640
16.81
XAMS
700220
15-Mar-2018
07:50:30
57
16.8
XAMS
696190
15-Mar-2018
07:50:30
545
16.8
XAMS
696188
15-Mar-2018
07:48:32
641
16.81
XAMS
692234
15-Mar-2018
07:48:32
36
16.81
XAMS
692232
15-Mar-2018
07:45:18
562
16.805
XAMS
686457
15-Mar-2018
07:44:09
662
16.81
XAMS
684673
15-Mar-2018
07:42:24
591
16.825
XAMS
681080
15-Mar-2018
07:41:25
624
16.825
XAMS
679389
15-Mar-2018
07:40:39
573
16.83
XAMS
678094
15-Mar-2018
07:38:01
632
16.83
XAMS
673742
15-Mar-2018
07:36:23
643
16.83
XAMS
670767
15-Mar-2018
07:35:06
7
16.845
XAMS
668823
15-Mar-2018
07:35:06
400
16.845
XAMS
668821
15-Mar-2018
07:35:06
264
16.845
XAMS
668819
15-Mar-2018
07:33:26
227
16.845
XAMS
666065
15-Mar-2018
07:33:26
406
16.845
XAMS
666063
15-Mar-2018
07:32:12
595
16.835
XAMS
664043
15-Mar-2018
07:30:06
564
16.835
XAMS
660286
15-Mar-2018
07:28:04
532
16.835
XAMS
657295
15-Mar-2018
07:28:04
148
16.835
XAMS
657293
15-Mar-2018
07:27:37
322
16.835
XAMS
656597
15-Mar-2018
07:27:37
72
16.835
XAMS
656595
15-Mar-2018
07:27:37
156
16.835
XAMS
656593
15-Mar-2018
07:27:08
581
16.835
XAMS
655579
15-Mar-2018
07:25:28
611
16.84
XAMS
652522
15-Mar-2018
07:25:28
6
16.84
XAMS
652520
15-Mar-2018
07:25:16
350
16.845
XAMS
652186
15-Mar-2018
07:25:16
332
16.845
XAMS
652184
15-Mar-2018
07:25:16
700
16.845
XAMS
652178
15-Mar-2018
07:25:16
68
16.845
XAMS
652180
15-Mar-2018
07:25:16
1045
16.845
XAMS
652175
15-Mar-2018
07:23:02
582
16.83
XAMS
648215
15-Mar-2018
07:18:59
672
16.81
XAMS
640838
15-Mar-2018
07:18:21
599
16.815
XAMS
639734
15-Mar-2018
07:16:21
633
16.805
XAMS
635899
15-Mar-2018
07:15:24
312
16.81
XAMS
634087
15-Mar-2018
07:15:24
283
16.81
XAMS
634085
15-Mar-2018
07:15:22
633
16.815
XAMS
634037
15-Mar-2018
07:15:22
4
16.815
XAMS
634035
15-Mar-2018
07:14:57
545
16.815
XAMS
633247
15-Mar-2018
07:13:50
623
16.815
XAMS
631581
15-Mar-2018
07:13:46
655
16.82
XAMS
631460
15-Mar-2018
07:13:05
336
16.805
XAMS
630365
15-Mar-2018
07:13:05
321
16.805
XAMS
630363
15-Mar-2018
07:11:50
599
16.815
XAMS
628481
15-Mar-2018
07:09:45
631
16.825
XAMS
625238
15-Mar-2018
07:09:13
617
16.83
XAMS
624404
15-Mar-2018
07:08:19
653
16.825
XAMS
621382
15-Mar-2018
07:07:57
607
16.83
XAMS
620706
15-Mar-2018
07:06:01
588
16.795
XAMS
617475
15-Mar-2018
07:06:01
351
16.8
XAMS
617426
15-Mar-2018
07:05:45
120
16.8
XAMS
616963
15-Mar-2018
07:05:31
217
16.8
XAMS
616554

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