REG - RELX PLC - Transaction in Own Shares
27 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 211,076 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1454.7040 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,907,294 ordinary shares in treasury, and has 1,055,001,186 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 8,829,508 shares.
RELX NV announces that today it purchased through UBS Limited 187,933 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.5860 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 60,426,564 ordinary shares in treasury, and has 939,742,484 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 7,863,464 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:
27 March 2018
Number of ordinary shares purchased:
211,076
Volume weighted average price paid per share (p):
1454.7040
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
27-Mar-2018
15:29:11
687
1454.50
XLON
1326495
27-Mar-2018
15:29:05
85
1454.50
XLON
1326284
27-Mar-2018
15:29:05
200
1454.50
XLON
1326267
27-Mar-2018
15:29:03
90
1454.50
XLON
1326168
27-Mar-2018
15:28:38
633
1454.50
XLON
1324813
27-Mar-2018
15:28:06
778
1454.50
XLON
1323467
27-Mar-2018
15:26:27
95
1455.50
XLON
1318616
27-Mar-2018
15:26:27
650
1455.50
XLON
1318614
27-Mar-2018
15:26:27
841
1455.50
XLON
1318590
27-Mar-2018
15:26:27
704
1455.50
XLON
1318588
27-Mar-2018
15:26:27
1
1455.50
XLON
1318586
27-Mar-2018
15:25:38
1,600
1455.50
XLON
1316220
27-Mar-2018
15:23:23
72
1454.00
XLON
1308909
27-Mar-2018
15:23:23
469
1454.00
XLON
1308907
27-Mar-2018
15:23:23
744
1454.00
XLON
1308911
27-Mar-2018
15:23:23
295
1454.00
XLON
1308905
27-Mar-2018
15:21:06
743
1453.50
XLON
1301769
27-Mar-2018
15:20:57
764
1454.00
XLON
1301217
27-Mar-2018
15:19:41
117
1453.50
XLON
1296214
27-Mar-2018
15:19:24
626
1453.50
XLON
1295144
27-Mar-2018
15:19:17
736
1454.00
XLON
1294801
27-Mar-2018
15:19:17
292
1454.00
XLON
1294799
27-Mar-2018
15:16:53
476
1452.50
XLON
1286907
27-Mar-2018
15:16:53
212
1452.50
XLON
1286905
27-Mar-2018
15:16:53
834
1453.00
XLON
1286898
27-Mar-2018
15:16:53
798
1453.00
XLON
1286896
27-Mar-2018
15:14:48
876
1453.00
XLON
1281215
27-Mar-2018
15:14:14
1,190
1453.00
XLON
1279624
27-Mar-2018
15:10:54
215
1451.50
XLON
1270435
27-Mar-2018
15:10:54
197
1451.50
XLON
1270433
27-Mar-2018
15:10:54
500
1451.50
XLON
1270431
27-Mar-2018
15:10:54
780
1451.50
XLON
1270429
27-Mar-2018
15:10:20
1,249
1452.00
XLON
1269236
27-Mar-2018
15:10:10
658
1452.50
XLON
1268584
27-Mar-2018
15:10:10
532
1452.50
XLON
1268582
27-Mar-2018
15:10:10
221
1452.50
XLON
1268580
27-Mar-2018
15:10:10
10
1452.50
XLON
1268578
27-Mar-2018
15:07:12
20
1452.50
XLON
1261353
27-Mar-2018
15:07:12
646
1452.50
XLON
1261351
27-Mar-2018
15:07:12
23
1452.50
XLON
1261349
27-Mar-2018
15:05:18
799
1452.00
XLON
1256694
27-Mar-2018
15:04:52
796
1452.50
XLON
1255111
27-Mar-2018
15:03:14
754
1452.50
XLON
1251589
27-Mar-2018
15:01:59
538
1452.50
XLON
1248362
27-Mar-2018
15:01:59
184
1452.50
XLON
1248360
27-Mar-2018
15:00:00
742
1453.00
XLON
1240875
27-Mar-2018
14:58:38
754
1454.00
XLON
1236100
27-Mar-2018
14:58:30
642
1454.50
XLON
1235687
27-Mar-2018
14:56:12
642
1453.00
XLON
1227912
27-Mar-2018
14:55:33
599
1453.50
XLON
1226870
27-Mar-2018
14:55:33
110
1453.50
XLON
1226868
27-Mar-2018
14:54:30
198
1453.50
XLON
1224808
27-Mar-2018
14:54:30
542
1453.50
XLON
1224806
27-Mar-2018
14:52:35
761
1453.50
XLON
1221043
27-Mar-2018
14:52:03
668
1454.50
XLON
1220086
27-Mar-2018
14:52:03
68
1454.50
XLON
1220084
27-Mar-2018
14:52:03
11
1454.50
XLON
1220082
27-Mar-2018
14:51:29
121
1455.00
XLON
1218966
27-Mar-2018
14:51:29
576
1455.00
XLON
1218964
27-Mar-2018
14:49:59
61
1454.50
XLON
1215886
27-Mar-2018
14:49:59
610
1454.50
XLON
1215884
27-Mar-2018
14:49:18
716
1455.00
XLON
1214633
27-Mar-2018
14:47:11
793
1455.50
XLON
1209616
27-Mar-2018
14:46:11
372
1455.50
XLON
1207170
27-Mar-2018
14:46:11
311
1455.50
XLON
1207168
27-Mar-2018
14:45:17
889
1455.50
XLON
1205520
27-Mar-2018
14:44:49
905
1456.00
XLON
1204707
27-Mar-2018
14:40:13
463
1455.00
XLON
1194493
27-Mar-2018
14:40:13
212
1455.00
XLON
1194491
27-Mar-2018
14:39:31
112
1455.50
XLON
1193197
27-Mar-2018
14:39:31
542
1455.50
XLON
1193195
27-Mar-2018
14:38:24
715
1455.50
XLON
1190675
27-Mar-2018
14:37:49
785
1456.00
XLON
1189759
27-Mar-2018
14:34:53
619
1454.00
XLON
1184209
27-Mar-2018
14:34:53
35
1454.00
XLON
1184207
27-Mar-2018
14:32:58
49
1455.50
XLON
1179434
27-Mar-2018
14:32:58
17
1455.50
XLON
1179432
27-Mar-2018
14:32:58
623
1455.50
XLON
1179430
27-Mar-2018
14:32:58
75
1455.50
XLON
1179424
27-Mar-2018
14:32:20
537
1456.50
XLON
1177879
27-Mar-2018
14:32:20
220
1456.50
XLON
1177881
27-Mar-2018
14:29:54
763
1457.00
XLON
1172293
27-Mar-2018
14:29:12
665
1457.50
XLON
1171138
27-Mar-2018
14:28:33
739
1458.00
XLON
1169845
27-Mar-2018
14:27:03
789
1458.00
XLON
1166546
27-Mar-2018
14:25:54
718
1458.50
XLON
1164463
27-Mar-2018
14:24:30
725
1458.50
XLON
1160609
27-Mar-2018
14:23:23
649
1458.50
XLON
1158592
27-Mar-2018
14:21:42
771
1458.00
XLON
1154460
27-Mar-2018
14:21:42
359
1458.00
XLON
1154458
27-Mar-2018
14:21:08
396
1458.00
XLON
1153214
27-Mar-2018
14:20:15
389
1458.00
XLON
1151597
27-Mar-2018
14:20:15
283
1458.00
XLON
1151595
27-Mar-2018
14:19:47
862
1458.00
XLON
1150565
27-Mar-2018
14:15:39
59
1456.50
XLON
1141648
27-Mar-2018
14:15:39
720
1456.50
XLON
1141646
27-Mar-2018
14:14:17
670
1456.50
XLON
1138347
27-Mar-2018
14:13:56
681
1457.00
XLON
1137224
27-Mar-2018
14:12:49
776
1457.50
XLON
1133301
27-Mar-2018
14:10:25
344
1458.50
XLON
1127767
27-Mar-2018
14:10:25
318
1458.50
XLON
1127765
27-Mar-2018
14:09:16
704
1460.00
XLON
1123296
27-Mar-2018
14:09:16
833
1460.00
XLON
1123223
27-Mar-2018
14:09:16
260
1460.00
XLON
1123221
27-Mar-2018
14:09:16
798
1460.00
XLON
1123192
27-Mar-2018
14:09:16
589
1460.00
XLON
1123186
27-Mar-2018
14:09:16
119
1460.00
XLON
1123190
27-Mar-2018
14:09:16
1,096
1460.00
XLON
1123188
27-Mar-2018
14:03:33
719
1457.50
XLON
1109998
27-Mar-2018
14:01:26
925
1458.00
XLON
1106029
27-Mar-2018
14:01:20
280
1458.50
XLON
1105771
27-Mar-2018
14:01:20
466
1458.50
XLON
1105769
27-Mar-2018
14:01:20
963
1458.50
XLON
1105767
27-Mar-2018
14:01:20
230
1458.50
XLON
1105765
27-Mar-2018
13:56:15
656
1458.00
XLON
1094926
27-Mar-2018
13:54:59
302
1457.50
XLON
1092198
27-Mar-2018
13:54:59
420
1457.50
XLON
1092196
27-Mar-2018
13:54:59
694
1458.00
XLON
1092189
27-Mar-2018
13:51:09
500
1457.50
XLON
1083967
27-Mar-2018
13:51:09
239
1457.50
XLON
1083969
27-Mar-2018
13:51:09
689
1457.50
XLON
1083954
27-Mar-2018
13:51:09
34
1457.50
XLON
1083952
27-Mar-2018
13:48:56
645
1458.50
XLON
1078504
27-Mar-2018
13:48:44
704
1459.00
XLON
1077980
27-Mar-2018
13:48:04
770
1459.50
XLON
1075873
27-Mar-2018
13:47:18
657
1460.00
XLON
1074019
27-Mar-2018
13:45:36
667
1459.50
XLON
1070076
27-Mar-2018
13:44:19
758
1460.00
XLON
1066952
27-Mar-2018
13:44:03
763
1460.50
XLON
1066530
27-Mar-2018
13:42:02
211
1461.00
XLON
1062533
27-Mar-2018
13:42:02
500
1461.00
XLON
1062531
27-Mar-2018
13:40:22
670
1460.50
XLON
1059701
27-Mar-2018
13:38:37
689
1460.50
XLON
1055980
27-Mar-2018
13:38:32
727
1460.50
XLON
1055844
27-Mar-2018
13:37:31
727
1461.00
XLON
1053636
27-Mar-2018
13:33:43
799
1459.50
XLON
1045369
27-Mar-2018
13:33:37
432
1460.00
XLON
1045153
27-Mar-2018
13:33:37
284
1460.00
XLON
1045151
27-Mar-2018
13:31:13
46
1460.00
XLON
1039302
27-Mar-2018
13:31:13
450
1460.00
XLON
1039300
27-Mar-2018
13:31:13
255
1460.00
XLON
1039298
27-Mar-2018
13:31:09
310
1460.50
XLON
1038828
27-Mar-2018
13:31:09
376
1460.50
XLON
1038826
27-Mar-2018
13:31:00
686
1461.00
XLON
1038404
27-Mar-2018
13:30:21
656
1461.50
XLON
1035882
27-Mar-2018
13:25:58
222
1462.00
XLON
1026620
27-Mar-2018
13:25:58
500
1462.00
XLON
1026618
27-Mar-2018
13:25:58
150
1462.00
XLON
1026616
27-Mar-2018
13:25:58
612
1462.00
XLON
1026614
27-Mar-2018
13:24:25
701
1462.50
XLON
1024269
27-Mar-2018
13:23:53
893
1462.50
XLON
1022968
27-Mar-2018
13:21:35
239
1462.00
XLON
1019986
27-Mar-2018
13:21:35
856
1462.00
XLON
1019984
27-Mar-2018
13:17:59
710
1458.00
XLON
1015742
27-Mar-2018
13:13:24
330
1458.00
XLON
1010156
27-Mar-2018
13:13:24
407
1458.00
XLON
1010154
27-Mar-2018
13:13:21
522
1458.50
XLON
1010100
27-Mar-2018
13:13:21
260
1458.50
XLON
1010098
27-Mar-2018
13:10:30
238
1458.00
XLON
1006555
27-Mar-2018
13:10:27
471
1458.00
XLON
1006507
27-Mar-2018
13:08:34
173
1457.50
XLON
1003432
27-Mar-2018
13:08:34
500
1457.50
XLON
1003430
27-Mar-2018
13:08:34
758
1457.50
XLON
1003419
27-Mar-2018
13:05:10
280
1458.00
XLON
999377
27-Mar-2018
13:05:10
413
1458.00
XLON
999375
27-Mar-2018
13:03:06
657
1458.50
XLON
996317
27-Mar-2018
12:58:50
681
1458.50
XLON
990166
27-Mar-2018
12:56:38
745
1458.50
XLON
987361
27-Mar-2018
12:54:33
674
1459.00
XLON
984616
27-Mar-2018
12:54:33
649
1459.00
XLON
984586
27-Mar-2018
12:53:23
38
1459.50
XLON
983196
27-Mar-2018
12:53:23
711
1459.50
XLON
983198
27-Mar-2018
12:52:43
650
1460.00
XLON
982257
27-Mar-2018
12:52:43
75
1460.00
XLON
982255
27-Mar-2018
12:50:30
752
1460.50
XLON
979584
27-Mar-2018
12:50:30
643
1460.50
XLON
979582
27-Mar-2018
12:48:50
791
1461.00
XLON
977818
27-Mar-2018
12:41:01
378
1459.00
XLON
970137
27-Mar-2018
12:40:36
327
1459.00
XLON
969762
27-Mar-2018
12:37:21
139
1458.50
XLON
966814
27-Mar-2018
12:37:03
36
1459.00
XLON
966634
27-Mar-2018
12:37:03
673
1459.00
XLON
966632
27-Mar-2018
12:35:17
756
1460.00
XLON
964855
27-Mar-2018
12:32:30
469
1458.50
XLON
962118
27-Mar-2018
12:32:30
120
1458.50
XLON
962116
27-Mar-2018
12:30:32
199
1459.00
XLON
960054
27-Mar-2018
12:30:32
498
1459.00
XLON
960052
27-Mar-2018
12:27:20
771
1460.50
XLON
957211
27-Mar-2018
12:24:53
686
1461.00
XLON
954578
27-Mar-2018
12:24:53
19
1461.00
XLON
954576
27-Mar-2018
12:23:58
20
1461.00
XLON
953813
27-Mar-2018
12:22:07
571
1460.50
XLON
952290
27-Mar-2018
12:20:24
734
1461.50
XLON
950688
27-Mar-2018
12:15:53
759
1462.50
XLON
946511
27-Mar-2018
12:15:15
19
1463.00
XLON
945762
27-Mar-2018
12:15:15
622
1463.00
XLON
945760
27-Mar-2018
12:14:39
9
1463.00
XLON
945082
27-Mar-2018
12:14:35
1
1463.50
XLON
944995
27-Mar-2018
12:14:35
831
1463.50
XLON
944997
27-Mar-2018
12:13:30
964
1464.00
XLON
944048
27-Mar-2018
12:07:42
133
1462.00
XLON
938322
27-Mar-2018
12:07:42
110
1462.00
XLON
938320
27-Mar-2018
12:07:42
525
1462.00
XLON
938318
27-Mar-2018
12:03:44
675
1461.00
XLON
934925
27-Mar-2018
12:00:55
749
1461.00
XLON
932685
27-Mar-2018
11:58:28
701
1460.50
XLON
930422
27-Mar-2018
11:54:00
784
1460.00
XLON
926753
27-Mar-2018
11:51:33
770
1459.00
XLON
924576
27-Mar-2018
11:48:11
702
1459.00
XLON
921663
27-Mar-2018
11:45:52
801
1459.00
XLON
919316
27-Mar-2018
11:41:41
600
1459.00
XLON
915095
27-Mar-2018
11:41:41
153
1459.00
XLON
915088
27-Mar-2018
11:41:41
527
1459.00
XLON
915086
27-Mar-2018
11:37:29
366
1459.50
XLON
911788
27-Mar-2018
11:37:29
31
1459.50
XLON
911786
27-Mar-2018
11:36:39
302
1459.50
XLON
911044
27-Mar-2018
11:34:02
475
1459.50
XLON
908642
27-Mar-2018
11:34:02
250
1459.50
XLON
908640
27-Mar-2018
11:34:02
780
1459.50
XLON
908636
27-Mar-2018
11:28:44
719
1459.00
XLON
904457
27-Mar-2018
11:27:49
138
1459.00
XLON
903869
27-Mar-2018
11:27:49
18
1459.00
XLON
903867
27-Mar-2018
11:27:49
575
1459.00
XLON
903865
27-Mar-2018
11:26:50
727
1459.00
XLON
902913
27-Mar-2018
11:25:13
669
1458.50
XLON
901490
27-Mar-2018
11:23:48
452
1459.00
XLON
900394
27-Mar-2018
11:23:48
258
1459.00
XLON
900392
27-Mar-2018
11:21:36
709
1458.50
XLON
898412
27-Mar-2018
11:15:34
680
1458.00
XLON
891290
27-Mar-2018
11:15:20
738
1458.50
XLON
891164
27-Mar-2018
11:13:41
706
1458.00
XLON
889941
27-Mar-2018
11:12:00
9
1457.00
XLON
888685
27-Mar-2018
11:12:00
429
1457.00
XLON
888683
27-Mar-2018
11:12:00
229
1457.00
XLON
888681
27-Mar-2018
11:03:25
175
1455.50
XLON
882118
27-Mar-2018
11:03:25
576
1455.50
XLON
882116
27-Mar-2018
10:59:32
475
1454.00
XLON
877398
27-Mar-2018
10:59:31
267
1454.00
XLON
877322
27-Mar-2018
10:57:50
752
1457.00
XLON
874869
27-Mar-2018
10:57:05
774
1457.50
XLON
873977
27-Mar-2018
10:55:20
799
1458.00
XLON
872711
27-Mar-2018
10:55:12
100
1458.00
XLON
872475
27-Mar-2018
10:54:00
567
1458.00
XLON
871591
27-Mar-2018
10:50:53
731
1458.00
XLON
869203
27-Mar-2018
10:50:53
116
1458.00
XLON
869201
27-Mar-2018
10:50:53
64
1458.00
XLON
869199
27-Mar-2018
10:49:06
18
1458.00
XLON
867444
27-Mar-2018
10:49:06
496
1458.00
XLON
867442
27-Mar-2018
10:45:15
640
1458.00
XLON
864714
27-Mar-2018
10:45:09
22
1458.00
XLON
864627
27-Mar-2018
10:45:09
49
1458.00
XLON
864618
27-Mar-2018
10:45:09
61
1458.00
XLON
864616
27-Mar-2018
10:40:18
650
1456.50
XLON
861078
27-Mar-2018
10:38:27
716
1456.50
XLON
859724
27-Mar-2018
10:33:54
679
1457.00
XLON
856184
27-Mar-2018
10:33:54
676
1457.00
XLON
856182
27-Mar-2018
10:32:24
663
1457.00
XLON
855095
27-Mar-2018
10:32:24
670
1457.00
XLON
855093
27-Mar-2018
10:21:20
316
1455.00
XLON
846410
27-Mar-2018
10:17:55
66
1455.50
XLON
843495
27-Mar-2018
10:17:55
617
1455.50
XLON
843493
27-Mar-2018
10:17:52
650
1455.50
XLON
843477
27-Mar-2018
10:14:33
729
1455.50
XLON
840858
27-Mar-2018
10:11:22
794
1455.00
XLON
838364
27-Mar-2018
10:08:01
505
1454.50
XLON
836053
27-Mar-2018
10:08:01
204
1454.50
XLON
836051
27-Mar-2018
10:04:19
682
1455.50
XLON
832358
27-Mar-2018
10:02:50
635
1456.50
XLON
831087
27-Mar-2018
10:02:50
138
1456.50
XLON
831085
27-Mar-2018
10:00:36
786
1457.00
XLON
829113
27-Mar-2018
10:00:11
793
1457.50
XLON
828760
27-Mar-2018
09:57:36
385
1456.50
XLON
826134
27-Mar-2018
09:57:36
415
1456.50
XLON
826132
27-Mar-2018
09:55:20
753
1455.00
XLON
823400
27-Mar-2018
09:53:09
795
1455.00
XLON
821480
27-Mar-2018
09:51:25
818
1454.50
XLON
819714
27-Mar-2018
09:49:12
41
1454.50
XLON
817328
27-Mar-2018
09:49:12
964
1454.50
XLON
817330
27-Mar-2018
09:47:55
1
1454.50
XLON
816164
27-Mar-2018
09:47:55
152
1454.50
XLON
816162
27-Mar-2018
09:47:55
1,069
1454.50
XLON
816160
27-Mar-2018
09:40:33
798
1453.50
XLON
809049
27-Mar-2018
09:37:50
341
1454.00
XLON
806002
27-Mar-2018
09:37:50
425
1454.00
XLON
806000
27-Mar-2018
09:36:13
704
1454.00
XLON
804059
27-Mar-2018
09:36:13
764
1454.00
XLON
804057
27-Mar-2018
09:34:44
365
1454.00
XLON
802179
27-Mar-2018
09:34:32
317
1454.00
XLON
801977
27-Mar-2018
09:30:42
81
1454.00
XLON
798040
27-Mar-2018
09:30:42
667
1454.00
XLON
798043
27-Mar-2018
09:29:41
750
1454.00
XLON
797020
27-Mar-2018
09:23:47
714
1453.50
XLON
790554
27-Mar-2018
09:19:08
714
1451.50
XLON
785671
27-Mar-2018
09:18:09
28
1451.50
XLON
784595
27-Mar-2018
09:17:40
662
1452.00
XLON
783882
27-Mar-2018
09:16:06
710
1452.00
XLON
782297
27-Mar-2018
09:16:06
152
1452.00
XLON
782295
27-Mar-2018
09:16:06
647
1452.00
XLON
782293
27-Mar-2018
09:12:28
186
1451.50
XLON
779216
27-Mar-2018
09:12:22
418
1451.50
XLON
779145
27-Mar-2018
09:12:22
82
1451.50
XLON
779136
27-Mar-2018
09:12:22
81
1451.50
XLON
779128
27-Mar-2018
09:12:22
81
1451.50
XLON
779097
27-Mar-2018
09:12:22
82
1451.50
XLON
779085
27-Mar-2018
09:11:14
40
1451.50
XLON
778054
27-Mar-2018
09:09:11
272
1451.50
XLON
775988
27-Mar-2018
09:09:11
412
1451.50
XLON
775986
27-Mar-2018
09:07:14
719
1451.50
XLON
773445
27-Mar-2018
09:04:47
711
1451.50
XLON
769420
27-Mar-2018
09:02:18
114
1451.50
XLON
767043
27-Mar-2018
09:02:18
654
1451.50
XLON
767041
27-Mar-2018
09:01:47
832
1451.50
XLON
766466
27-Mar-2018
08:59:43
450
1451.00
XLON
763813
27-Mar-2018
08:59:43
171
1451.00
XLON
763811
27-Mar-2018
08:56:10
710
1451.00
XLON
758749
27-Mar-2018
08:53:37
700
1451.00
XLON
755663
27-Mar-2018
08:51:00
537
1451.00
XLON
752548
27-Mar-2018
08:51:00
145
1451.00
XLON
752546
27-Mar-2018
08:45:54
664
1450.00
XLON
744776
27-Mar-2018
08:44:31
785
1450.00
XLON
743208
27-Mar-2018
08:44:06
314
1450.50
XLON
742779
27-Mar-2018
08:44:06
398
1450.50
XLON
742777
27-Mar-2018
08:42:22
534
1451.00
XLON
740400
27-Mar-2018
08:42:22
211
1451.00
XLON
740398
27-Mar-2018
08:40:49
375
1451.00
XLON
737960
27-Mar-2018
08:40:49
321
1451.00
XLON
737958
27-Mar-2018
08:39:29
554
1451.00
XLON
736200
27-Mar-2018
08:39:29
185
1451.00
XLON
736198
27-Mar-2018
08:34:47
780
1449.00
XLON
729113
27-Mar-2018
08:32:32
646
1449.50
XLON
726460
27-Mar-2018
08:30:06
719
1449.00
XLON
722905
27-Mar-2018
08:28:11
648
1449.50
XLON
720009
27-Mar-2018
08:28:11
765
1449.50
XLON
720005
27-Mar-2018
08:24:16
721
1449.00
XLON
714864
27-Mar-2018
08:24:16
798
1449.00
XLON
714862
27-Mar-2018
08:22:21
646
1448.50
XLON
712312
27-Mar-2018
08:21:35
709
1448.50
XLON
711332
27-Mar-2018
08:21:35
776
1449.00
XLON
711320
27-Mar-2018
08:18:38
780
1447.00
XLON
707560
27-Mar-2018
08:16:38
189
1448.00
XLON
704275
27-Mar-2018
08:16:38
500
1448.00
XLON
704273
27-Mar-2018
08:16:38
791
1448.00
XLON
704271
27-Mar-2018
08:16:17
133
1448.50
XLON
703885
27-Mar-2018
08:16:17
497
1448.50
XLON
703883
27-Mar-2018
08:16:17
31
1448.50
XLON
703881
27-Mar-2018
08:13:58
728
1448.00
XLON
700473
27-Mar-2018
08:13:45
799
1448.50
XLON
699832
27-Mar-2018
08:13:37
787
1449.00
XLON
699669
27-Mar-2018
08:13:37
339
1449.00
XLON
699667
27-Mar-2018
08:13:24
687
1449.50
XLON
699429
27-Mar-2018
08:13:24
1,058
1449.50
XLON
699427
27-Mar-2018
08:04:04
762
1444.50
XLON
683419
27-Mar-2018
08:00:23
706
1444.50
XLON
677838
27-Mar-2018
07:59:57
699
1445.00
XLON
676985
27-Mar-2018
07:57:46
566
1445.00
XLON
671421
27-Mar-2018
07:57:46
146
1445.00
XLON
671419
27-Mar-2018
07:56:00
430
1446.00
XLON
667434
27-Mar-2018
07:56:00
306
1446.00
XLON
667432
27-Mar-2018
07:54:13
100
1444.50
XLON
663801
27-Mar-2018
07:54:13
580
1444.50
XLON
663789
27-Mar-2018
07:53:06
700
1445.50
XLON
661790
27-Mar-2018
07:52:52
720
1446.00
XLON
661376
27-Mar-2018
07:52:46
692
1446.50
XLON
661171
27-Mar-2018
07:52:45
719
1447.00
XLON
661149
27-Mar-2018
07:49:25
754
1446.50
XLON
654651
27-Mar-2018
07:48:31
241
1447.00
XLON
652429
27-Mar-2018
07:48:31
189
1447.00
XLON
652427
27-Mar-2018
07:48:31
206
1447.00
XLON
652431
27-Mar-2018
07:48:31
75
1447.00
XLON
652433
27-Mar-2018
07:48:31
15
1447.00
XLON
652422
27-Mar-2018
07:48:22
21
1447.00
XLON
652160
27-Mar-2018
07:43:21
800
1447.50
XLON
643038
27-Mar-2018
07:42:00
726
1447.50
XLON
640994
27-Mar-2018
07:41:36
696
1448.00
XLON
640280
27-Mar-2018
07:38:59
790
1447.00
XLON
635457
27-Mar-2018
07:38:20
214
1447.50
XLON
634121
27-Mar-2018
07:38:20
459
1447.50
XLON
634119
27-Mar-2018
07:35:36
706
1447.50
XLON
629359
27-Mar-2018
07:34:52
675
1446.50
XLON
627839
27-Mar-2018
07:34:52
33
1446.50
XLON
627841
27-Mar-2018
07:34:24
689
1446.50
XLON
626954
27-Mar-2018
07:33:29
167
1446.50
XLON
625436
27-Mar-2018
07:33:29
538
1446.50
XLON
625434
27-Mar-2018
07:31:15
110
1444.50
XLON
620941
27-Mar-2018
07:31:15
548
1444.50
XLON
620939
27-Mar-2018
07:31:15
110
1444.50
XLON
620937
27-Mar-2018
07:30:04
722
1445.00
XLON
618711
27-Mar-2018
07:29:32
692
1445.00
XLON
617662
27-Mar-2018
07:27:41
656
1446.00
XLON
614564
27-Mar-2018
07:27:20
70
1446.50
XLON
614060
27-Mar-2018
07:27:20
600
1446.50
XLON
614058
27-Mar-2018
07:26:37
777
1447.50
XLON
612749
27-Mar-2018
07:25:05
76
1447.50
XLON
609929
27-Mar-2018
07:25:05
581
1447.50
XLON
609931
27-Mar-2018
07:24:57
698
1448.50
XLON
609621
27-Mar-2018
07:24:57
701
1449.00
XLON
609616
27-Mar-2018
07:24:23
796
1450.00
XLON
608589
27-Mar-2018
07:23:53
652
1450.50
XLON
607705
27-Mar-2018
07:23:53
251
1450.50
XLON
607703
27-Mar-2018
07:23:53
260
1450.50
XLON
607701
27-Mar-2018
07:23:53
241
1450.50
XLON
607699
27-Mar-2018
07:23:53
123
1450.50
XLON
607697
27-Mar-2018
07:23:53
105
1450.50
XLON
607695
27-Mar-2018
07:23:53
67
1450.50
XLON
607693
27-Mar-2018
07:22:22
780
1451.00
XLON
605481
27-Mar-2018
07:22:15
1,077
1451.50
XLON
605324
27-Mar-2018
07:22:01
1,498
1452.00
XLON
604862
27-Mar-2018
07:21:55
424
1452.50
XLON
604679
27-Mar-2018
07:21:55
644
1452.50
XLON
604677
27-Mar-2018
07:21:55
340
1452.50
XLON
604675
27-Mar-2018
07:21:55
560
1452.50
XLON
604673
27-Mar-2018
07:21:55
1,449
1452.50
XLON
604671
27-Mar-2018
07:21:55
308
1452.50
XLON
604669
27-Mar-2018
07:21:41
31
1453.00
XLON
604351
27-Mar-2018
07:21:41
800
1453.00
XLON
604349
27-Mar-2018
07:21:41
800
1453.00
XLON
604347
27-Mar-2018
07:19:07
4
1444.50
XLON
599455
27-Mar-2018
07:19:07
750
1444.50
XLON
599453
27-Mar-2018
07:19:07
656
1444.50
XLON
599441
27-Mar-2018
07:18:01
660
1444.00
XLON
597324
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:
27 March 2018
Number of ordinary shares purchased:
187,933
Volume weighted average price paid per share (€):
16.5860
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price (€)
Platform Code
MatchId
27-Mar-2018
15:28:19
30
16.64
XAMS
1324179
27-Mar-2018
15:27:59
100
16.64
XAMS
1322896
27-Mar-2018
15:27:59
117
16.64
XAMS
1322894
27-Mar-2018
15:27:59
117
16.64
XAMS
1322900
27-Mar-2018
15:27:59
177
16.64
XAMS
1322898
27-Mar-2018
15:27:59
178
16.64
XAMS
1322892
27-Mar-2018
15:27:59
380
16.64
XAMS
1322890
27-Mar-2018
15:27:59
500
16.64
XAMS
1322888
27-Mar-2018
15:27:59
375
16.64
XAMS
1322886
27-Mar-2018
15:27:59
604
16.64
XAMS
1322884
27-Mar-2018
15:27:59
185
16.64
XAMS
1322882
27-Mar-2018
15:26:41
475
16.64
XAMS
1319393
27-Mar-2018
15:26:41
79
16.64
XAMS
1319391
27-Mar-2018
15:26:27
572
16.645
XAMS
1318594
27-Mar-2018
15:26:27
535
16.645
XAMS
1318592
27-Mar-2018
15:25:47
590
16.65
XAMS
1316565
27-Mar-2018
15:25:47
100
16.65
XAMS
1316563
27-Mar-2018
15:25:47
157
16.645
XAMS
1316550
27-Mar-2018
15:24:00
577
16.63
XAMS
1311049
27-Mar-2018
15:24:00
600
16.63
XAMS
1311047
27-Mar-2018
15:23:23
559
16.635
XAMS
1308895
27-Mar-2018
15:21:26
442
16.62
XAMS
1302974
27-Mar-2018
15:21:26
189
16.62
XAMS
1302972
27-Mar-2018
15:20:58
561
16.625
XAMS
1301419
27-Mar-2018
15:20:58
36
16.625
XAMS
1301417
27-Mar-2018
15:19:20
159
16.62
XAMS
1294976
27-Mar-2018
15:19:20
500
16.62
XAMS
1294974
27-Mar-2018
15:19:20
644
16.62
XAMS
1294969
27-Mar-2018
15:16:53
500
16.605
XAMS
1286934
27-Mar-2018
15:16:53
76
16.605
XAMS
1286936
27-Mar-2018
15:16:53
84
16.605
XAMS
1286921
27-Mar-2018
15:16:53
416
16.605
XAMS
1286919
27-Mar-2018
15:16:53
500
16.605
XAMS
1286917
27-Mar-2018
15:16:53
469
16.605
XAMS
1286915
27-Mar-2018
15:16:53
164
16.605
XAMS
1286913
27-Mar-2018
15:16:53
236
16.605
XAMS
1286911
27-Mar-2018
15:16:53
180
16.605
XAMS
1286909
27-Mar-2018
15:16:53
157
16.605
XAMS
1286903
27-Mar-2018
15:16:53
158
16.605
XAMS
1286901
27-Mar-2018
15:14:14
373
16.605
XAMS
1279630
27-Mar-2018
15:14:14
290
16.605
XAMS
1279628
27-Mar-2018
15:13:37
677
16.605
XAMS
1278057
27-Mar-2018
15:10:46
68
16.595
XAMS
1270152
27-Mar-2018
15:10:46
175
16.595
XAMS
1270150
27-Mar-2018
15:10:46
396
16.595
XAMS
1270148
27-Mar-2018
15:10:20
179
16.6
XAMS
1269254
27-Mar-2018
15:10:20
158
16.6
XAMS
1269252
27-Mar-2018
15:10:20
180
16.6
XAMS
1269250
27-Mar-2018
15:10:20
157
16.6
XAMS
1269248
27-Mar-2018
15:10:10
1010
16.605
XAMS
1268576
27-Mar-2018
15:10:10
589
16.605
XAMS
1268574
27-Mar-2018
15:09:14
80
16.605
XAMS
1266255
27-Mar-2018
15:07:12
678
16.605
XAMS
1261355
27-Mar-2018
15:05:57
564
16.595
XAMS
1258088
27-Mar-2018
15:04:55
603
16.6
XAMS
1255479
27-Mar-2018
15:04:53
668
16.605
XAMS
1255388
27-Mar-2018
15:03:09
695
16.61
XAMS
1251423
27-Mar-2018
15:03:07
726
16.615
XAMS
1251234
27-Mar-2018
15:00:14
557
16.61
XAMS
1242497
27-Mar-2018
14:59:27
396
16.62
XAMS
1238369
27-Mar-2018
14:59:27
216
16.62
XAMS
1238367
27-Mar-2018
14:58:38
597
16.635
XAMS
1236065
27-Mar-2018
14:57:50
174
16.635
XAMS
1234542
27-Mar-2018
14:57:41
516
16.635
XAMS
1233869
27-Mar-2018
14:57:29
609
16.64
XAMS
1233271
27-Mar-2018
14:54:30
559
16.62
XAMS
1224818
27-Mar-2018
14:54:25
606
16.625
XAMS
1224665
27-Mar-2018
14:52:35
393
16.625
XAMS
1221035
27-Mar-2018
14:52:18
188
16.625
XAMS
1220434
27-Mar-2018
14:51:32
640
16.635
XAMS
1219118
27-Mar-2018
14:51:20
681
16.64
XAMS
1218673
27-Mar-2018
14:49:00
86
16.64
XAMS
1214036
27-Mar-2018
14:49:00
553
16.64
XAMS
1214034
27-Mar-2018
14:48:16
625
16.645
XAMS
1212481
27-Mar-2018
14:47:16
112
16.645
XAMS
1210017
27-Mar-2018
14:47:16
158
16.645
XAMS
1210015
27-Mar-2018
14:47:16
318
16.645
XAMS
1210013
27-Mar-2018
14:45:33
543
16.65
XAMS
1205976
27-Mar-2018
14:45:33
62
16.65
XAMS
1205974
27-Mar-2018
14:45:33
74
16.65
XAMS
1205972
27-Mar-2018
14:45:33
360
16.65
XAMS
1205970
27-Mar-2018
14:45:33
273
16.65
XAMS
1205968
27-Mar-2018
14:44:49
621
16.655
XAMS
1204711
27-Mar-2018
14:44:49
1
16.655
XAMS
1204709
27-Mar-2018
14:42:33
563
16.645
XAMS
1200115
27-Mar-2018
14:40:10
559
16.645
XAMS
1194418
27-Mar-2018
14:40:10
24
16.645
XAMS
1194416
27-Mar-2018
14:39:53
625
16.65
XAMS
1193800
27-Mar-2018
14:39:31
675
16.65
XAMS
1193199
27-Mar-2018
14:35:35
567
16.625
XAMS
1185339
27-Mar-2018
14:33:02
252
16.635
XAMS
1179644
27-Mar-2018
14:33:02
400
16.635
XAMS
1179642
27-Mar-2018
14:32:20
607
16.65
XAMS
1177885
27-Mar-2018
14:32:20
83
16.65
XAMS
1177883
27-Mar-2018
14:29:56
159
16.65
XAMS
1172407
27-Mar-2018
14:29:56
400
16.65
XAMS
1172405
27-Mar-2018
14:29:55
157
16.655
XAMS
1172325
27-Mar-2018
14:29:54
500
16.655
XAMS
1172295
27-Mar-2018
14:28:23
644
16.665
XAMS
1169614
27-Mar-2018
14:27:11
630
16.655
XAMS
1167019
27-Mar-2018
14:27:03
792
16.66
XAMS
1166544
27-Mar-2018
14:26:45
649
16.665
XAMS
1165772
27-Mar-2018
14:26:45
70
16.665
XAMS
1165770
27-Mar-2018
14:24:31
967
16.665
XAMS
1160699
27-Mar-2018
14:24:27
839
16.67
XAMS
1160476
27-Mar-2018
14:20:15
648
16.665
XAMS
1151593
27-Mar-2018
14:16:52
569
16.64
XAMS
1144346
27-Mar-2018
14:15:39
72
16.64
XAMS
1141654
27-Mar-2018
14:15:39
543
16.64
XAMS
1141652
27-Mar-2018
14:15:39
25
16.64
XAMS
1141650
27-Mar-2018
14:13:53
665
16.645
XAMS
1137036
27-Mar-2018
14:12:37
660
16.655
XAMS
1132862
27-Mar-2018
14:11:48
589
16.66
XAMS
1131305
27-Mar-2018
14:09:16
654
16.67
XAMS
1123714
27-Mar-2018
14:09:16
653
16.685
XAMS
1123205
27-Mar-2018
14:09:16
422
16.685
XAMS
1123202
27-Mar-2018
14:09:16
313
16.685
XAMS
1123196
27-Mar-2018
14:06:50
554
16.68
XAMS
1117661
27-Mar-2018
14:06:23
563
16.68
XAMS
1116762
27-Mar-2018
14:04:10
587
16.67
XAMS
1111805
27-Mar-2018
14:01:29
50
16.66
XAMS
1106144
27-Mar-2018
14:01:29
526
16.66
XAMS
1106142
27-Mar-2018
14:01:29
50
16.66
XAMS
1106140
27-Mar-2018
14:01:22
716
16.665
XAMS
1105869
27-Mar-2018
14:01:20
153
16.675
XAMS
1105734
27-Mar-2018
14:01:20
714
16.675
XAMS
1105732
27-Mar-2018
13:57:21
675
16.655
XAMS
1096944
27-Mar-2018
13:57:21
273
16.66
XAMS
1096931
27-Mar-2018
13:57:21
27
16.66
XAMS
1096933
27-Mar-2018
13:57:21
271
16.66
XAMS
1096929
27-Mar-2018
13:54:59
573
16.655
XAMS
1092193
27-Mar-2018
13:54:59
21
16.655
XAMS
1092191
27-Mar-2018
13:54:57
782
16.66
XAMS
1092148
27-Mar-2018
13:54:57
633
16.665
XAMS
1092146
27-Mar-2018
13:54:06
710
16.66
XAMS
1090153
27-Mar-2018
13:50:53
568
16.65
XAMS
1083215
27-Mar-2018
13:50:02
587
16.655
XAMS
1081377
27-Mar-2018
13:49:37
250
16.65
XAMS
1080011
27-Mar-2018
13:48:39
640
16.675
XAMS
1077581
27-Mar-2018
13:48:39
21
16.675
XAMS
1077579
27-Mar-2018
13:48:05
104
16.675
XAMS
1076085
27-Mar-2018
13:48:05
433
16.675
XAMS
1076087
27-Mar-2018
13:48:05
118
16.675
XAMS
1076089
27-Mar-2018
13:47:02
226
16.69
XAMS
1073438
27-Mar-2018
13:47:02
400
16.69
XAMS
1073436
27-Mar-2018
13:47:02
300
16.69
XAMS
1073434
27-Mar-2018
13:47:02
399
16.69
XAMS
1073432
27-Mar-2018
13:45:36
567
16.68
XAMS
1070020
27-Mar-2018
13:44:56
595
16.68
XAMS
1068237
27-Mar-2018
13:44:19
687
16.68
XAMS
1066954
27-Mar-2018
13:43:40
270
16.685
XAMS
1065941
27-Mar-2018
13:43:40
417
16.685
XAMS
1065939
27-Mar-2018
13:43:12
634
16.685
XAMS
1064875
27-Mar-2018
13:42:02
602
16.68
XAMS
1062527
27-Mar-2018
13:42:02
150
16.68
XAMS
1062525
27-Mar-2018
13:38:37
615
16.675
XAMS
1055990
27-Mar-2018
13:38:37
400
16.675
XAMS
1055978
27-Mar-2018
13:38:37
236
16.675
XAMS
1055976
27-Mar-2018
13:37:22
283
16.675
XAMS
1053379
27-Mar-2018
13:37:22
331
16.675
XAMS
1053377
27-Mar-2018
13:33:43
172
16.655
XAMS
1045375
27-Mar-2018
13:33:43
400
16.655
XAMS
1045371
27-Mar-2018
13:33:00
579
16.655
XAMS
1043499
27-Mar-2018
13:31:01
470
16.675
XAMS
1038438
27-Mar-2018
13:31:01
19
16.675
XAMS
1038436
27-Mar-2018
13:31:00
100
16.675
XAMS
1038359
27-Mar-2018
13:30:59
629
16.68
XAMS
1038319
27-Mar-2018
13:30:30
138
16.685
XAMS
1036428
27-Mar-2018
13:30:30
400
16.685
XAMS
1036426
27-Mar-2018
13:30:30
32
16.685
XAMS
1036430
27-Mar-2018
13:29:47
319
16.685
XAMS
1032615
27-Mar-2018
13:29:47
313
16.685
XAMS
1032617
27-Mar-2018
13:29:47
233
16.685
XAMS
1032613
27-Mar-2018
13:29:43
393
16.685
XAMS
1032479
27-Mar-2018
13:26:51
589
16.68
XAMS
1027957
27-Mar-2018
13:26:51
300
16.68
XAMS
1027955
27-Mar-2018
13:25:53
852
16.69
XAMS
1026534
27-Mar-2018
13:23:59
587
16.685
XAMS
1023090
27-Mar-2018
13:23:59
567
16.685
XAMS
1023088
27-Mar-2018
13:21:35
45
16.685
XAMS
1019994
27-Mar-2018
13:21:35
360
16.685
XAMS
1019990
27-Mar-2018
13:21:35
165
16.685
XAMS
1019988
27-Mar-2018
13:21:35
443
16.685
XAMS
1019992
27-Mar-2018
13:15:21
575
16.64
XAMS
1012384
27-Mar-2018
13:13:53
683
16.645
XAMS
1010657
27-Mar-2018
13:13:12
887
16.645
XAMS
1009889
27-Mar-2018
13:13:12
106
16.645
XAMS
1009887
27-Mar-2018
13:09:47
611
16.63
XAMS
1005288
27-Mar-2018
13:05:28
688
16.635
XAMS
999706
27-Mar-2018
13:05:04
750
16.64
XAMS
999246
27-Mar-2018
13:03:51
679
16.64
XAMS
997513
27-Mar-2018
13:03:51
581
16.64
XAMS
997511
27-Mar-2018
13:00:40
868
16.64
XAMS
992437
27-Mar-2018
12:56:38
70
16.63
XAMS
987367
27-Mar-2018
12:56:38
400
16.63
XAMS
987365
27-Mar-2018
12:56:38
384
16.63
XAMS
987363
27-Mar-2018
12:54:41
667
16.63
XAMS
984859
27-Mar-2018
12:54:41
136
16.63
XAMS
984861
27-Mar-2018
12:53:11
568
16.635
XAMS
982999
27-Mar-2018
12:53:11
575
16.635
XAMS
982997
27-Mar-2018
12:50:58
382
16.635
XAMS
980332
27-Mar-2018
12:50:58
13
16.635
XAMS
980330
27-Mar-2018
12:50:58
178
16.635
XAMS
980328
27-Mar-2018
12:50:58
157
16.635
XAMS
980326
27-Mar-2018
12:44:22
681
16.63
XAMS
973324
27-Mar-2018
12:41:35
660
16.62
XAMS
970738
27-Mar-2018
12:35:17
661
16.625
XAMS
964859
27-Mar-2018
12:35:17
637
16.625
XAMS
964853
27-Mar-2018
12:31:56
72
16.62
XAMS
961396
27-Mar-2018
12:31:56
157
16.62
XAMS
961394
27-Mar-2018
12:31:56
360
16.62
XAMS
961392
27-Mar-2018
12:30:05
575
16.62
XAMS
959604
27-Mar-2018
12:28:04
221
16.63
XAMS
957800
27-Mar-2018
12:28:04
424
16.63
XAMS
957798
27-Mar-2018
12:25:13
592
16.635
XAMS
955005
27-Mar-2018
12:24:04
366
16.635
XAMS
953918
27-Mar-2018
12:24:03
237
16.635
XAMS
953899
27-Mar-2018
12:20:24
466
16.635
XAMS
950692
27-Mar-2018
12:20:24
165
16.635
XAMS
950690
27-Mar-2018
12:15:53
682
16.645
XAMS
946486
27-Mar-2018
12:14:35
673
16.655
XAMS
944999
27-Mar-2018
12:13:36
284
16.655
XAMS
944126
27-Mar-2018
12:13:36
517
16.655
XAMS
944124
27-Mar-2018
12:13:01
871
16.66
XAMS
943662
27-Mar-2018
12:07:28
591
16.64
XAMS
938048
27-Mar-2018
12:07:04
382
16.64
XAMS
937759
27-Mar-2018
12:07:04
307
16.64
XAMS
937757
27-Mar-2018
12:02:36
636
16.62
XAMS
933971
27-Mar-2018
12:00:55
578
16.625
XAMS
932698
27-Mar-2018
12:00:08
400
16.63
XAMS
931969
27-Mar-2018
12:00:08
592
16.63
XAMS
931965
27-Mar-2018
11:54:02
676
16.62
XAMS
926784
27-Mar-2018
11:51:33
686
16.61
XAMS
924574
27-Mar-2018
11:48:11
530
16.61
XAMS
921665
27-Mar-2018
11:47:29
35
16.61
XAMS
921121
27-Mar-2018
11:46:15
571
16.605
XAMS
919749
27-Mar-2018
11:44:35
558
16.61
XAMS
918104
27-Mar-2018
11:43:37
603
16.605
XAMS
917129
27-Mar-2018
11:41:41
587
16.615
XAMS
915018
27-Mar-2018
11:41:01
102
16.615
XAMS
914618
27-Mar-2018
11:38:36
460
16.615
XAMS
912588
27-Mar-2018
11:38:00
258
16.615
XAMS
912221
27-Mar-2018
11:37:33
322
16.615
XAMS
911815
27-Mar-2018
11:34:47
486
16.61
XAMS
909462
27-Mar-2018
11:34:47
189
16.61
XAMS
909460
27-Mar-2018
11:32:21
668
16.61
XAMS
907429
27-Mar-2018
11:31:41
568
16.61
XAMS
906717
27-Mar-2018
11:28:50
573
16.605
XAMS
904594
27-Mar-2018
11:25:15
690
16.595
XAMS
901507
27-Mar-2018
11:23:56
664
16.6
XAMS
900465
27-Mar-2018
11:20:22
273
16.585
XAMS
897153
27-Mar-2018
11:20:22
400
16.585
XAMS
897151
27-Mar-2018
11:18:59
453
16.59
XAMS
895481
27-Mar-2018
11:18:59
168
16.59
XAMS
895479
27-Mar-2018
11:15:34
577
16.59
XAMS
891288
27-Mar-2018
11:14:37
569
16.59
XAMS
890694
27-Mar-2018
11:14:37
36
16.59
XAMS
890692
27-Mar-2018
11:12:00
555
16.58
XAMS
888649
27-Mar-2018
11:10:14
39
16.575
XAMS
887365
27-Mar-2018
11:10:14
637
16.575
XAMS
887363
27-Mar-2018
11:08:58
389
16.575
XAMS
886456
27-Mar-2018
11:08:58
240
16.575
XAMS
886454
27-Mar-2018
11:03:25
106
16.555
XAMS
882114
27-Mar-2018
11:03:25
538
16.555
XAMS
882112
27-Mar-2018
10:59:01
588
16.56
XAMS
875993
27-Mar-2018
10:57:06
554
16.57
XAMS
874023
27-Mar-2018
10:57:02
339
16.575
XAMS
873868
27-Mar-2018
10:57:02
158
16.575
XAMS
873870
27-Mar-2018
10:57:02
182
16.575
XAMS
873872
27-Mar-2018
10:50:56
662
16.565
XAMS
869244
27-Mar-2018
10:50:53
178
16.57
XAMS
869197
27-Mar-2018
10:50:53
158
16.57
XAMS
869195
27-Mar-2018
10:50:53
300
16.57
XAMS
869193
27-Mar-2018
10:45:15
365
16.57
XAMS
864720
27-Mar-2018
10:45:15
305
16.57
XAMS
864718
27-Mar-2018
10:38:47
567
16.56
XAMS
859915
27-Mar-2018
10:38:26
145
16.565
XAMS
859677
27-Mar-2018
10:38:26
342
16.565
XAMS
859675
27-Mar-2018
10:38:26
98
16.565
XAMS
859673
27-Mar-2018
10:33:47
158
16.565
XAMS
856057
27-Mar-2018
10:33:47
490
16.565
XAMS
856055
27-Mar-2018
10:32:05
200
16.565
XAMS
854885
27-Mar-2018
10:32:05
373
16.565
XAMS
854887
27-Mar-2018
10:31:24
471
16.57
XAMS
854298
27-Mar-2018
10:31:24
136
16.57
XAMS
854296
27-Mar-2018
10:29:51
638
16.57
XAMS
853294
27-Mar-2018
10:21:07
399
16.56
XAMS
846235
27-Mar-2018
10:21:07
187
16.56
XAMS
846233
27-Mar-2018
10:18:55
611
16.555
XAMS
844234
27-Mar-2018
10:14:50
664
16.555
XAMS
841043
27-Mar-2018
10:11:22
615
16.56
XAMS
838368
27-Mar-2018
10:08:40
623
16.555
XAMS
836536
27-Mar-2018
10:04:19
18
16.565
XAMS
832383
27-Mar-2018
10:04:19
158
16.565
XAMS
832381
27-Mar-2018
10:04:19
472
16.565
XAMS
832379
27-Mar-2018
10:03:06
504
16.575
XAMS
831264
27-Mar-2018
10:03:06
98
16.575
XAMS
831266
27-Mar-2018
10:00:11
496
16.58
XAMS
828764
27-Mar-2018
10:00:11
116
16.58
XAMS
828762
27-Mar-2018
09:57:35
92
16.575
XAMS
826047
27-Mar-2018
09:57:35
472
16.575
XAMS
826045
27-Mar-2018
09:54:03
1
16.555
XAMS
822299
27-Mar-2018
09:54:03
576
16.555
XAMS
822297
27-Mar-2018
09:51:19
35
16.555
XAMS
819428
27-Mar-2018
09:51:19
544
16.555
XAMS
819426
27-Mar-2018
09:49:46
585
16.55
XAMS
817778
27-Mar-2018
09:44:30
691
16.55
XAMS
812812
27-Mar-2018
09:40:37
607
16.55
XAMS
809116
27-Mar-2018
09:40:29
582
16.555
XAMS
808919
27-Mar-2018
09:38:00
558
16.56
XAMS
806148
27-Mar-2018
09:36:13
619
16.56
XAMS
804055
27-Mar-2018
09:34:23
619
16.555
XAMS
801836
27-Mar-2018
09:29:41
520
16.545
XAMS
797012
27-Mar-2018
09:29:41
76
16.545
XAMS
797010
27-Mar-2018
09:28:18
632
16.545
XAMS
795764
27-Mar-2018
09:26:50
164
16.54
XAMS
794012
27-Mar-2018
09:26:50
524
16.54
XAMS
794010
27-Mar-2018
09:26:00
518
16.535
XAMS
792905
27-Mar-2018
09:19:08
669
16.52
XAMS
785673
27-Mar-2018
09:19:03
600
16.525
XAMS
785595
27-Mar-2018
09:17:40
627
16.53
XAMS
783837
27-Mar-2018
09:16:13
604
16.525
XAMS
782433
27-Mar-2018
09:16:13
104
16.525
XAMS
782431
27-Mar-2018
09:13:00
227
16.52
XAMS
779721
27-Mar-2018
09:09:12
555
16.52
XAMS
776031
27-Mar-2018
09:07:14
272
16.52
XAMS
773449
27-Mar-2018
09:07:14
399
16.52
XAMS
773447
27-Mar-2018
09:04:09
587
16.52
XAMS
768774
27-Mar-2018
09:02:18
24
16.52
XAMS
767049
27-Mar-2018
09:02:18
360
16.52
XAMS
767047
27-Mar-2018
09:02:18
250
16.52
XAMS
767045
27-Mar-2018
09:02:18
150
16.52
XAMS
767036
27-Mar-2018
09:02:18
400
16.52
XAMS
767034
27-Mar-2018
09:02:18
65
16.52
XAMS
767032
27-Mar-2018
09:00:04
571
16.515
XAMS
764417
27-Mar-2018
08:56:24
562
16.515
XAMS
759089
27-Mar-2018
08:56:10
302
16.52
XAMS
758732
27-Mar-2018
08:56:10
333
16.52
XAMS
758730
27-Mar-2018
08:53:37
590
16.515
XAMS
755667
27-Mar-2018
08:53:37
102
16.515
XAMS
755665
27-Mar-2018
08:51:00
605
16.515
XAMS
752544
27-Mar-2018
08:46:03
639
16.505
XAMS
745117
27-Mar-2018
08:44:06
684
16.505
XAMS
742781
27-Mar-2018
08:41:31
579
16.51
XAMS
739010
27-Mar-2018
08:40:59
618
16.515
XAMS
738142
27-Mar-2018
08:39:29
568
16.515
XAMS
736196
27-Mar-2018
08:37:30
319
16.505
XAMS
733320
27-Mar-2018
08:35:07
415
16.49
XAMS
729614
27-Mar-2018
08:35:07
144
16.49
XAMS
729612
27-Mar-2018
08:34:47
619
16.495
XAMS
729115
27-Mar-2018
08:32:37
370
16.5
XAMS
726610
27-Mar-2018
08:32:37
303
16.5
XAMS
726608
27-Mar-2018
08:30:06
3
16.495
XAMS
722919
27-Mar-2018
08:30:06
652
16.495
XAMS
722921
27-Mar-2018
08:29:00
555
16.495
XAMS
721122
27-Mar-2018
08:28:11
700
16.5
XAMS
720011
27-Mar-2018
08:25:41
271
16.485
XAMS
716595
27-Mar-2018
08:25:41
400
16.485
XAMS
716593
27-Mar-2018
08:25:41
79
16.485
XAMS
716591
27-Mar-2018
08:25:40
938
16.49
XAMS
716500
27-Mar-2018
08:24:16
280
16.495
XAMS
714860
27-Mar-2018
08:24:16
441
16.495
XAMS
714858
27-Mar-2018
08:16:18
646
16.48
XAMS
703928
27-Mar-2018
08:13:50
12
16.48
XAMS
700027
27-Mar-2018
08:13:50
400
16.48
XAMS
700025
27-Mar-2018
08:13:50
168
16.48
XAMS
700023
27-Mar-2018
08:13:39
559
16.485
XAMS
699706
27-Mar-2018
08:13:24
616
16.495
XAMS
699425
27-Mar-2018
08:11:33
252
16.49
XAMS
696971
27-Mar-2018
08:11:33
387
16.49
XAMS
696973
27-Mar-2018
08:11:33
35
16.49
XAMS
696969
27-Mar-2018
08:07:29
612
16.47
XAMS
688794
27-Mar-2018
08:05:59
675
16.46
XAMS
686187
27-Mar-2018
08:05:59
351
16.46
XAMS
686181
27-Mar-2018
08:05:59
294
16.46
XAMS
686179
27-Mar-2018
08:04:04
581
16.435
XAMS
683417
27-Mar-2018
08:00:24
617
16.435
XAMS
677853
27-Mar-2018
07:59:42
443
16.44
XAMS
676296
27-Mar-2018
07:59:42
218
16.44
XAMS
676294
27-Mar-2018
07:57:19
610
16.445
XAMS
670420
27-Mar-2018
07:56:00
400
16.46
XAMS
667428
27-Mar-2018
07:56:00
51
16.46
XAMS
667430
27-Mar-2018
07:56:00
176
16.46
XAMS
667426
27-Mar-2018
07:56:00
376
16.465
XAMS
667420
27-Mar-2018
07:56:00
223
16.465
XAMS
667418
27-Mar-2018
07:53:10
431
16.455
XAMS
661933
27-Mar-2018
07:52:51
229
16.455
XAMS
661348
27-Mar-2018
07:52:46
598
16.465
XAMS
661169
27-Mar-2018
07:52:14
627
16.47
XAMS
660220
27-Mar-2018
07:49:19
677
16.47
XAMS
654459
27-Mar-2018
07:48:50
659
16.475
XAMS
653341
27-Mar-2018
07:48:31
276
16.48
XAMS
652484
27-Mar-2018
07:48:31
387
16.48
XAMS
652482
27-Mar-2018
07:46:17
595
16.475
XAMS
648358
27-Mar-2018
07:45:00
673
16.47
XAMS
645940
27-Mar-2018
07:43:21
555
16.485
XAMS
643036
27-Mar-2018
07:41:29
670
16.495
XAMS
640063
27-Mar-2018
07:41:07
622
16.495
XAMS
639332
27-Mar-2018
07:39:06
65
16.48
XAMS
635804
27-Mar-2018
07:39:06
500
16.48
XAMS
635802
27-Mar-2018
07:39:06
32
16.48
XAMS
635800
27-Mar-2018
07:38:17
453
16.485
XAMS
634045
27-Mar-2018
07:38:00
235
16.485
XAMS
633513
27-Mar-2018
07:35:36
104
16.48
XAMS
629365
27-Mar-2018
07:35:36
168
16.48
XAMS
629363
27-Mar-2018
07:35:36
400
16.48
XAMS
629361
27-Mar-2018
07:35:36
625
16.485
XAMS
629338
27-Mar-2018
07:34:52
375
16.475
XAMS
627849
27-Mar-2018
07:34:52
400
16.475
XAMS
627847
27-Mar-2018
07:34:52
601
16.48
XAMS
627845
27-Mar-2018
07:34:52
168
16.48
XAMS
627843
27-Mar-2018
07:31:11
348
16.455
XAMS
620774
27-Mar-2018
07:31:09
218
16.455
XAMS
620710
27-Mar-2018
07:30:02
626
16.46
XAMS
618575
27-Mar-2018
07:28:47
558
16.465
XAMS
616425
27-Mar-2018
07:28:07
594
16.47
XAMS
615426
27-Mar-2018
07:27:41
70
16.475
XAMS
614562
27-Mar-2018
07:27:41
607
16.475
XAMS
614560
27-Mar-2018
07:26:32
653
16.495
XAMS
612457
27-Mar-2018
07:26:30
689
16.5
XAMS
612266
27-Mar-2018
07:25:05
557
16.495
XAMS
609922
27-Mar-2018
07:24:58
668
16.505
XAMS
609650
27-Mar-2018
07:24:57
618
16.51
XAMS
609618
27-Mar-2018
07:24:32
161
16.515
XAMS
608893
27-Mar-2018
07:24:32
400
16.515
XAMS
608891
27-Mar-2018
07:24:28
148
16.515
XAMS
608715
27-Mar-2018
07:23:53
83
16.52
XAMS
607691
27-Mar-2018
07:23:53
400
16.52
XAMS
607689
27-Mar-2018
07:23:53
148
16.52
XAMS
607687
27-Mar-2018
07:22:45
718
16.525
XAMS
605974
27-Mar-2018
07:22:32
964
16.53
XAMS
605685
27-Mar-2018
07:22:15
785
16.54
XAMS
605322
27-Mar-2018
07:21:55
400
16.54
XAMS
604683
27-Mar-2018
07:21:55
500
16.54
XAMS
604681
27-Mar-2018
07:21:55
871
16.545
XAMS
604667
27-Mar-2018
07:21:55
92
16.545
XAMS
604661
27-Mar-2018
07:21:55
566
16.545
XAMS
604663
27-Mar-2018
07:21:55
654
16.545
XAMS
604665
27-Mar-2018
07:21:41
691
16.55
XAMS
604355
27-Mar-2018
07:21:41
922
16.55
XAMS
604353
27-Mar-2018
07:19:55
595
16.45
XAMS
600816
27-Mar-2018
07:19:54
609
16.45
XAMS
600796
27-Mar-2018
07:19:42
676
16.455
XAMS
600517
27-Mar-2018
07:19:42
791
16.455
XAMS
600502
27-Mar-2018
07:19:34
460
16.46
XAMS
600294
27-Mar-2018
07:19:33
208
16.46
XAMS
600284
27-Mar-2018
07:19:07
155
16.46
XAMS
599461
27-Mar-2018
07:19:07
500
16.46
XAMS
599459
27-Mar-2018
07:19:07
460
16.46
XAMS
599445
27-Mar-2018
07:19:07
221
16.46
XAMS
599443
This information is provided by RNSThe company news service from the London Stock ExchangeENDPOSSELFMWFASEFD
Recent news on Relx
See all newsREG - RELX PLC - Additional Listing
AnnouncementREG - RELX PLC - Transaction in Own Shares
AnnouncementREG - RELX PLC - Transaction in Own Shares
AnnouncementREG - RELX PLC - Director/PDMR Shareholding
AnnouncementREG - RELX PLC - Transaction in Own Shares
Announcement