REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

16/03/2018 17:20

RNS Number : 0543I
RELX PLC
16 March 2018
16 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 204,431 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1491.4368 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 67,451,792ordinary shares in treasury, and has 1,056,451,589 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,374,006 shares.
RELX NV announces that today it purchased through UBS Limited 182,017 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7671 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,130,645 ordinary shares in treasury, and has 941,036,642 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,567,545 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: 
16 March 2018
Number of ordinary shares purchased:
204,431
Volume weighted average price paid per share (p):
1491.4368
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
16-Mar-2018
15:27:57
419
1489.00
XLON
1476698
16-Mar-2018
15:27:57
61
1489.00
XLON
1476692
16-Mar-2018
15:27:57
1,000
1489.00
XLON
1476696
16-Mar-2018
15:27:57
338
1489.00
XLON
1476694
16-Mar-2018
15:26:32
673
1488.50
XLON
1473031
16-Mar-2018
15:26:32
637
1488.50
XLON
1473029
16-Mar-2018
15:26:32
24
1488.50
XLON
1473027
16-Mar-2018
15:25:11
899
1489.50
XLON
1469206
16-Mar-2018
15:25:03
187
1490.00
XLON
1468866
16-Mar-2018
15:25:03
459
1490.00
XLON
1468864
16-Mar-2018
15:24:19
676
1490.00
XLON
1466923
16-Mar-2018
15:22:15
681
1490.00
XLON
1460603
16-Mar-2018
15:21:54
633
1490.50
XLON
1459511
16-Mar-2018
15:21:54
128
1490.50
XLON
1459509
16-Mar-2018
15:21:54
500
1490.50
XLON
1459507
16-Mar-2018
15:21:20
286
1491.00
XLON
1458102
16-Mar-2018
15:21:20
750
1491.00
XLON
1458100
16-Mar-2018
15:21:20
32
1491.00
XLON
1458104
16-Mar-2018
15:19:10
454
1491.50
XLON
1451546
16-Mar-2018
15:19:10
229
1491.50
XLON
1451544
16-Mar-2018
15:19:10
859
1491.50
XLON
1451542
16-Mar-2018
15:19:10
750
1491.50
XLON
1451540
16-Mar-2018
15:19:10
226
1491.50
XLON
1451538
16-Mar-2018
15:16:08
500
1490.50
XLON
1443020
16-Mar-2018
15:15:07
13
1490.50
XLON
1440319
16-Mar-2018
15:14:40
422
1491.00
XLON
1439037
16-Mar-2018
15:14:40
284
1491.00
XLON
1439041
16-Mar-2018
15:14:40
211
1491.00
XLON
1439039
16-Mar-2018
15:12:40
67
1491.00
XLON
1434630
16-Mar-2018
15:12:40
767
1491.00
XLON
1434628
16-Mar-2018
15:12:40
433
1491.00
XLON
1434626
16-Mar-2018
15:10:39
285
1491.00
XLON
1429372
16-Mar-2018
15:10:39
700
1491.00
XLON
1429370
16-Mar-2018
15:06:58
710
1490.00
XLON
1419888
16-Mar-2018
15:04:06
28
1490.00
XLON
1413560
16-Mar-2018
15:04:06
499
1490.00
XLON
1413552
16-Mar-2018
15:04:06
135
1490.00
XLON
1413544
16-Mar-2018
15:04:06
20
1490.00
XLON
1413546
16-Mar-2018
15:03:33
708
1490.00
XLON
1412339
16-Mar-2018
15:01:43
683
1490.50
XLON
1408401
16-Mar-2018
15:00:24
199
1490.50
XLON
1405220
16-Mar-2018
15:00:24
500
1490.50
XLON
1405218
16-Mar-2018
14:59:31
720
1491.00
XLON
1400741
16-Mar-2018
14:57:50
626
1491.00
XLON
1397006
16-Mar-2018
14:57:50
945
1491.00
XLON
1397004
16-Mar-2018
14:57:50
36
1491.00
XLON
1397002
16-Mar-2018
14:55:55
167
1490.00
XLON
1393666
16-Mar-2018
14:55:55
439
1490.00
XLON
1393659
16-Mar-2018
14:55:55
19
1490.00
XLON
1393656
16-Mar-2018
14:54:37
17
1490.00
XLON
1391316
16-Mar-2018
14:52:29
695
1490.00
XLON
1387575
16-Mar-2018
14:51:14
155
1490.50
XLON
1385180
16-Mar-2018
14:51:14
500
1490.50
XLON
1385177
16-Mar-2018
14:49:28
453
1490.50
XLON
1381794
16-Mar-2018
14:49:28
249
1490.50
XLON
1381792
16-Mar-2018
14:48:35
661
1490.50
XLON
1380027
16-Mar-2018
14:47:43
97
1490.00
XLON
1378228
16-Mar-2018
14:45:41
682
1490.50
XLON
1374325
16-Mar-2018
14:45:28
392
1490.50
XLON
1373952
16-Mar-2018
14:45:28
306
1490.50
XLON
1373950
16-Mar-2018
14:44:01
741
1490.50
XLON
1363835
16-Mar-2018
14:42:57
220
1490.50
XLON
1362132
16-Mar-2018
14:42:35
400
1490.50
XLON
1361422
16-Mar-2018
14:42:35
650
1490.50
XLON
1361420
16-Mar-2018
14:42:35
28
1490.50
XLON
1361424
16-Mar-2018
14:38:09
312
1491.00
XLON
1353087
16-Mar-2018
14:38:09
203
1491.00
XLON
1353085
16-Mar-2018
14:38:09
203
1491.00
XLON
1353083
16-Mar-2018
14:38:05
784
1491.50
XLON
1352977
16-Mar-2018
14:35:13
4
1492.50
XLON
1346953
16-Mar-2018
14:35:13
750
1492.50
XLON
1346951
16-Mar-2018
14:35:13
651
1492.50
XLON
1346947
16-Mar-2018
14:35:13
121
1492.50
XLON
1346945
16-Mar-2018
14:35:13
689
1492.50
XLON
1346949
16-Mar-2018
14:32:08
951
1493.00
XLON
1341005
16-Mar-2018
14:28:42
662
1492.50
XLON
1333456
16-Mar-2018
14:28:11
730
1492.50
XLON
1332508
16-Mar-2018
14:28:11
22
1492.50
XLON
1332506
16-Mar-2018
14:26:14
828
1492.50
XLON
1328595
16-Mar-2018
14:25:36
590
1493.00
XLON
1327323
16-Mar-2018
14:25:36
267
1493.00
XLON
1327321
16-Mar-2018
14:23:27
690
1492.50
XLON
1320698
16-Mar-2018
14:19:59
407
1493.50
XLON
1313999
16-Mar-2018
14:19:59
309
1493.50
XLON
1313997
16-Mar-2018
14:19:03
622
1493.50
XLON
1312455
16-Mar-2018
14:19:03
127
1493.50
XLON
1312457
16-Mar-2018
14:19:03
2
1493.50
XLON
1312459
16-Mar-2018
14:19:03
113
1493.50
XLON
1312453
16-Mar-2018
14:18:10
434
1493.50
XLON
1310485
16-Mar-2018
14:16:39
698
1493.50
XLON
1306893
16-Mar-2018
14:14:20
433
1494.00
XLON
1301441
16-Mar-2018
14:14:20
277
1494.00
XLON
1301439
16-Mar-2018
14:13:09
219
1494.00
XLON
1299019
16-Mar-2018
14:13:09
413
1494.00
XLON
1299017
16-Mar-2018
14:10:55
630
1494.50
XLON
1294164
16-Mar-2018
14:09:59
670
1495.00
XLON
1291993
16-Mar-2018
14:09:37
427
1495.50
XLON
1291350
16-Mar-2018
14:09:37
632
1495.50
XLON
1291352
16-Mar-2018
14:09:00
109
1495.50
XLON
1290299
16-Mar-2018
14:07:14
173
1495.50
XLON
1286537
16-Mar-2018
14:07:13
672
1495.50
XLON
1286506
16-Mar-2018
14:04:23
367
1496.00
XLON
1280670
16-Mar-2018
14:04:23
284
1496.00
XLON
1280668
16-Mar-2018
14:04:01
497
1496.50
XLON
1279974
16-Mar-2018
14:04:01
223
1496.50
XLON
1279972
16-Mar-2018
14:01:34
174
1495.00
XLON
1275005
16-Mar-2018
14:01:30
433
1495.00
XLON
1274853
16-Mar-2018
14:00:21
727
1494.50
XLON
1271757
16-Mar-2018
13:57:20
384
1494.00
XLON
1262901
16-Mar-2018
13:57:20
313
1494.00
XLON
1262898
16-Mar-2018
13:57:20
2
1494.00
XLON
1262882
16-Mar-2018
13:57:20
500
1494.00
XLON
1262873
16-Mar-2018
13:57:20
212
1494.00
XLON
1262871
16-Mar-2018
13:55:02
604
1494.00
XLON
1257543
16-Mar-2018
13:54:38
128
1494.00
XLON
1256728
16-Mar-2018
13:54:37
130
1494.50
XLON
1256670
16-Mar-2018
13:54:37
750
1494.50
XLON
1256668
16-Mar-2018
13:54:36
67
1494.50
XLON
1256662
16-Mar-2018
13:54:36
162
1494.50
XLON
1256660
16-Mar-2018
13:54:36
495
1494.50
XLON
1256658
16-Mar-2018
13:54:36
823
1494.50
XLON
1256656
16-Mar-2018
13:53:04
743
1495.00
XLON
1252847
16-Mar-2018
13:46:42
654
1492.50
XLON
1238862
16-Mar-2018
13:44:47
642
1493.00
XLON
1234649
16-Mar-2018
13:44:47
79
1493.00
XLON
1234647
16-Mar-2018
13:44:47
15
1493.00
XLON
1234645
16-Mar-2018
13:44:47
106
1493.00
XLON
1234636
16-Mar-2018
13:44:47
500
1493.00
XLON
1234634
16-Mar-2018
13:44:46
92
1493.00
XLON
1234623
16-Mar-2018
13:44:46
112
1493.00
XLON
1234602
16-Mar-2018
13:44:46
306
1493.00
XLON
1234600
16-Mar-2018
13:44:46
194
1493.00
XLON
1234594
16-Mar-2018
13:44:46
70
1493.00
XLON
1234592
16-Mar-2018
13:44:45
136
1493.00
XLON
1234583
16-Mar-2018
13:44:45
347
1493.00
XLON
1234574
16-Mar-2018
13:44:45
153
1493.00
XLON
1234572
16-Mar-2018
13:44:44
9
1493.00
XLON
1234545
16-Mar-2018
13:44:44
491
1493.00
XLON
1234543
16-Mar-2018
13:44:44
6
1493.00
XLON
1234537
16-Mar-2018
13:44:44
5
1493.00
XLON
1234534
16-Mar-2018
13:44:44
801
1493.00
XLON
1234532
16-Mar-2018
13:40:13
893
1492.50
XLON
1225780
16-Mar-2018
13:36:29
734
1492.50
XLON
1218195
16-Mar-2018
13:34:35
904
1492.50
XLON
1214010
16-Mar-2018
13:34:16
961
1493.00
XLON
1213397
16-Mar-2018
13:34:16
170
1493.00
XLON
1213399
16-Mar-2018
13:32:45
1,178
1493.50
XLON
1210109
16-Mar-2018
13:32:45
720
1493.50
XLON
1210111
16-Mar-2018
13:27:46
696
1492.00
XLON
1199547
16-Mar-2018
13:27:46
745
1492.00
XLON
1199545
16-Mar-2018
13:19:21
635
1492.00
XLON
1183695
16-Mar-2018
13:19:01
678
1492.50
XLON
1183017
16-Mar-2018
13:18:08
473
1492.00
XLON
1180939
16-Mar-2018
13:18:08
206
1492.00
XLON
1180928
16-Mar-2018
13:16:29
210
1492.50
XLON
1177413
16-Mar-2018
13:16:29
502
1492.50
XLON
1177411
16-Mar-2018
13:12:10
72
1492.00
XLON
1168824
16-Mar-2018
13:11:13
538
1492.00
XLON
1167014
16-Mar-2018
13:09:50
707
1492.00
XLON
1164494
16-Mar-2018
13:08:15
608
1492.50
XLON
1161527
16-Mar-2018
13:07:52
132
1492.50
XLON
1160645
16-Mar-2018
13:07:52
509
1492.50
XLON
1160643
16-Mar-2018
13:07:08
489
1492.50
XLON
1159043
16-Mar-2018
13:07:07
309
1492.50
XLON
1159035
16-Mar-2018
13:04:12
728
1492.00
XLON
1153330
16-Mar-2018
13:01:43
640
1492.00
XLON
1148112
16-Mar-2018
13:00:00
732
1491.50
XLON
1144018
16-Mar-2018
12:59:58
626
1492.00
XLON
1143961
16-Mar-2018
12:59:58
306
1492.00
XLON
1143959
16-Mar-2018
12:59:58
115
1492.00
XLON
1143963
16-Mar-2018
12:58:36
357
1492.00
XLON
1141645
16-Mar-2018
12:55:33
323
1492.50
XLON
1136110
16-Mar-2018
12:55:33
349
1492.50
XLON
1136108
16-Mar-2018
12:54:49
675
1492.00
XLON
1134843
16-Mar-2018
12:51:45
683
1492.00
XLON
1129732
16-Mar-2018
12:49:58
747
1492.00
XLON
1127003
16-Mar-2018
12:49:58
697
1492.00
XLON
1126995
16-Mar-2018
12:48:08
756
1492.00
XLON
1123485
16-Mar-2018
12:46:58
1,036
1492.00
XLON
1121445
16-Mar-2018
12:46:57
1,196
1492.50
XLON
1121318
16-Mar-2018
12:44:57
2,456
1493.00
XLON
1117259
16-Mar-2018
12:41:00
131
1491.50
XLON
1110001
16-Mar-2018
12:41:00
311
1491.50
XLON
1109997
16-Mar-2018
12:41:00
284
1491.50
XLON
1109999
16-Mar-2018
12:41:00
228
1491.50
XLON
1110007
16-Mar-2018
12:41:00
11
1491.50
XLON
1110003
16-Mar-2018
12:41:00
203
1491.50
XLON
1110005
16-Mar-2018
12:41:00
390
1491.50
XLON
1109995
16-Mar-2018
12:36:18
635
1490.00
XLON
1102655
16-Mar-2018
12:27:31
376
1489.00
XLON
1084007
16-Mar-2018
12:26:44
310
1489.00
XLON
1083538
16-Mar-2018
12:26:13
632
1490.00
XLON
1083019
16-Mar-2018
12:21:04
287
1490.00
XLON
1077544
16-Mar-2018
12:21:04
401
1490.00
XLON
1077540
16-Mar-2018
12:17:29
322
1490.00
XLON
1074302
16-Mar-2018
12:17:29
324
1490.00
XLON
1074298
16-Mar-2018
12:15:31
731
1491.00
XLON
1072294
16-Mar-2018
12:13:12
675
1491.00
XLON
1070205
16-Mar-2018
12:10:06
643
1491.00
XLON
1067487
16-Mar-2018
12:07:27
679
1491.50
XLON
1064984
16-Mar-2018
12:01:36
734
1490.50
XLON
1059758
16-Mar-2018
12:01:20
546
1491.00
XLON
1059530
16-Mar-2018
12:01:20
210
1491.00
XLON
1059528
16-Mar-2018
12:01:07
790
1491.50
XLON
1059342
16-Mar-2018
11:56:43
605
1490.50
XLON
1055021
16-Mar-2018
11:48:29
543
1487.50
XLON
1047766
16-Mar-2018
11:48:17
622
1488.00
XLON
1047459
16-Mar-2018
11:43:41
735
1489.00
XLON
1043583
16-Mar-2018
11:39:05
733
1490.50
XLON
1040152
16-Mar-2018
11:36:33
697
1490.50
XLON
1038427
16-Mar-2018
11:36:33
575
1490.50
XLON
1038419
16-Mar-2018
11:36:33
144
1490.50
XLON
1038417
16-Mar-2018
11:33:47
202
1490.00
XLON
1036163
16-Mar-2018
11:33:47
498
1490.00
XLON
1036161
16-Mar-2018
11:29:03
637
1489.00
XLON
1031827
16-Mar-2018
11:26:51
610
1489.00
XLON
1030270
16-Mar-2018
11:26:51
126
1489.00
XLON
1030268
16-Mar-2018
11:24:02
727
1489.00
XLON
1027945
16-Mar-2018
11:20:37
704
1488.50
XLON
1024594
16-Mar-2018
11:20:37
22
1488.50
XLON
1024596
16-Mar-2018
11:20:37
629
1489.00
XLON
1024589
16-Mar-2018
11:14:31
449
1489.50
XLON
1019409
16-Mar-2018
11:14:31
198
1489.50
XLON
1019407
16-Mar-2018
11:09:55
94
1489.50
XLON
1016265
16-Mar-2018
11:09:55
138
1489.50
XLON
1016263
16-Mar-2018
11:09:55
408
1489.50
XLON
1016261
16-Mar-2018
11:09:33
623
1490.00
XLON
1015972
16-Mar-2018
11:04:57
399
1490.00
XLON
1011793
16-Mar-2018
11:04:56
353
1490.00
XLON
1011791
16-Mar-2018
11:04:56
113
1490.00
XLON
1011786
16-Mar-2018
11:04:48
73
1490.00
XLON
1011719
16-Mar-2018
11:04:48
329
1490.00
XLON
1011723
16-Mar-2018
11:04:48
188
1490.00
XLON
1011721
16-Mar-2018
11:03:01
514
1490.50
XLON
1010311
16-Mar-2018
11:03:01
232
1490.50
XLON
1010309
16-Mar-2018
11:02:15
72
1490.50
XLON
1009477
16-Mar-2018
11:02:15
1,348
1490.50
XLON
1009475
16-Mar-2018
10:51:11
701
1490.50
XLON
1002323
16-Mar-2018
10:49:23
354
1490.50
XLON
1001035
16-Mar-2018
10:48:20
374
1490.50
XLON
1000348
16-Mar-2018
10:44:53
176
1491.00
XLON
997939
16-Mar-2018
10:44:53
500
1491.00
XLON
997935
16-Mar-2018
10:44:52
331
1491.00
XLON
997924
16-Mar-2018
10:44:52
338
1491.00
XLON
997915
16-Mar-2018
10:40:09
223
1491.50
XLON
994509
16-Mar-2018
10:40:09
500
1491.50
XLON
994506
16-Mar-2018
10:38:50
724
1492.00
XLON
993545
16-Mar-2018
10:37:11
408
1492.00
XLON
992492
16-Mar-2018
10:36:46
91
1492.00
XLON
992268
16-Mar-2018
10:36:46
160
1492.00
XLON
992266
16-Mar-2018
10:33:21
712
1491.50
XLON
990353
16-Mar-2018
10:26:21
701
1490.00
XLON
986277
16-Mar-2018
10:23:00
169
1490.00
XLON
984013
16-Mar-2018
10:23:00
500
1490.00
XLON
984011
16-Mar-2018
10:22:59
56
1490.00
XLON
984002
16-Mar-2018
10:21:41
742
1490.50
XLON
983112
16-Mar-2018
10:16:39
111
1492.00
XLON
979772
16-Mar-2018
10:16:39
499
1492.00
XLON
979770
16-Mar-2018
10:14:52
670
1493.00
XLON
978258
16-Mar-2018
10:11:34
197
1494.00
XLON
976074
16-Mar-2018
10:11:34
499
1494.00
XLON
976070
16-Mar-2018
10:10:53
314
1494.50
XLON
975701
16-Mar-2018
10:10:53
430
1494.50
XLON
975699
16-Mar-2018
10:08:55
659
1494.50
XLON
974035
16-Mar-2018
10:07:21
515
1494.50
XLON
972944
16-Mar-2018
10:07:21
226
1494.50
XLON
972942
16-Mar-2018
09:57:58
205
1491.50
XLON
963454
16-Mar-2018
09:57:58
249
1491.50
XLON
963449
16-Mar-2018
09:57:58
248
1491.50
XLON
963434
16-Mar-2018
09:54:44
146
1492.50
XLON
957878
16-Mar-2018
09:54:44
248
1492.50
XLON
957797
16-Mar-2018
09:54:44
10
1492.50
XLON
957788
16-Mar-2018
09:54:44
249
1492.50
XLON
957786
16-Mar-2018
09:51:45
701
1493.00
XLON
951241
16-Mar-2018
09:50:29
189
1494.00
XLON
947480
16-Mar-2018
09:50:29
245
1494.00
XLON
947474
16-Mar-2018
09:50:29
249
1494.00
XLON
947437
16-Mar-2018
09:50:29
57
1494.00
XLON
947255
16-Mar-2018
09:49:32
748
1493.00
XLON
944882
16-Mar-2018
09:46:06
792
1492.50
XLON
942092
16-Mar-2018
09:46:05
780
1493.00
XLON
942054
16-Mar-2018
09:42:44
37
1493.00
XLON
939178
16-Mar-2018
09:42:44
776
1493.00
XLON
939176
16-Mar-2018
09:34:00
651
1492.50
XLON
931336
16-Mar-2018
09:32:37
713
1492.50
XLON
930340
16-Mar-2018
09:32:03
735
1492.50
XLON
929934
16-Mar-2018
09:31:41
741
1493.00
XLON
929704
16-Mar-2018
09:26:29
740
1491.50
XLON
925413
16-Mar-2018
09:20:02
647
1490.00
XLON
920191
16-Mar-2018
09:19:26
633
1490.50
XLON
919571
16-Mar-2018
09:17:12
49
1490.50
XLON
917878
16-Mar-2018
09:17:12
448
1490.50
XLON
917882
16-Mar-2018
09:17:12
206
1490.50
XLON
917880
16-Mar-2018
09:16:30
652
1490.00
XLON
917197
16-Mar-2018
09:16:30
714
1490.00
XLON
917190
16-Mar-2018
09:15:29
1,995
1491.00
XLON
915901
16-Mar-2018
09:15:29
2,031
1491.00
XLON
915899
16-Mar-2018
09:15:29
1,098
1491.00
XLON
915897
16-Mar-2018
09:15:29
933
1491.00
XLON
915894
16-Mar-2018
09:15:29
613
1491.00
XLON
915880
16-Mar-2018
09:15:29
14,226
1491.50
XLON
915878
16-Mar-2018
09:15:29
3,904
1491.50
XLON
915876
16-Mar-2018
09:15:16
750
1491.50
XLON
914199
16-Mar-2018
09:15:16
700
1491.50
XLON
914201
16-Mar-2018
09:15:16
170
1491.50
XLON
914203
16-Mar-2018
09:01:24
392
1489.50
XLON
900172
16-Mar-2018
09:01:24
249
1489.50
XLON
900170
16-Mar-2018
09:01:00
158
1489.50
XLON
899909
16-Mar-2018
09:01:00
249
1489.50
XLON
899907
16-Mar-2018
09:01:00
336
1489.50
XLON
899905
16-Mar-2018
08:56:59
647
1489.00
XLON
893248
16-Mar-2018
08:56:59
8
1489.00
XLON
893246
16-Mar-2018
08:56:26
740
1489.00
XLON
890465
16-Mar-2018
08:54:24
221
1489.50
XLON
880069
16-Mar-2018
08:54:24
626
1489.50
XLON
880067
16-Mar-2018
08:54:24
388
1489.50
XLON
880061
16-Mar-2018
08:54:24
337
1489.50
XLON
880059
16-Mar-2018
08:46:15
753
1488.00
XLON
853208
16-Mar-2018
08:44:59
376
1488.00
XLON
848750
16-Mar-2018
08:44:57
58
1488.00
XLON
848579
16-Mar-2018
08:44:52
325
1488.00
XLON
848305
16-Mar-2018
08:44:51
670
1488.00
XLON
848255
16-Mar-2018
08:41:44
635
1488.50
XLON
837950
16-Mar-2018
08:40:54
650
1488.50
XLON
835015
16-Mar-2018
08:37:27
858
1489.00
XLON
822261
16-Mar-2018
08:37:25
609
1489.50
XLON
822123
16-Mar-2018
08:36:12
219
1489.50
XLON
815809
16-Mar-2018
08:36:06
212
1489.50
XLON
815457
16-Mar-2018
08:36:06
23
1489.50
XLON
815455
16-Mar-2018
08:35:57
1,219
1490.00
XLON
814952
16-Mar-2018
08:33:03
755
1490.50
XLON
802670
16-Mar-2018
08:33:03
1,708
1490.50
XLON
802668
16-Mar-2018
08:30:37
288
1490.00
XLON
794131
16-Mar-2018
08:25:46
1,213
1490.00
XLON
784486
16-Mar-2018
08:25:46
366
1490.00
XLON
784482
16-Mar-2018
08:25:46
349
1490.00
XLON
784480
16-Mar-2018
08:18:07
742
1489.00
XLON
772539
16-Mar-2018
08:10:40
646
1488.00
XLON
760900
16-Mar-2018
08:10:40
22
1488.00
XLON
760898
16-Mar-2018
08:10:06
597
1488.00
XLON
759980
16-Mar-2018
08:08:02
711
1488.00
XLON
756613
16-Mar-2018
08:05:30
742
1488.50
XLON
753075
16-Mar-2018
08:05:30
678
1489.00
XLON
753065
16-Mar-2018
08:00:29
676
1489.00
XLON
744547
16-Mar-2018
07:59:32
638
1490.00
XLON
740472
16-Mar-2018
07:59:04
693
1490.50
XLON
739682
16-Mar-2018
07:58:00
368
1491.00
XLON
738296
16-Mar-2018
07:57:13
248
1491.00
XLON
737096
16-Mar-2018
07:55:22
728
1491.50
XLON
734400
16-Mar-2018
07:52:59
101
1492.00
XLON
730780
16-Mar-2018
07:52:57
600
1492.00
XLON
730722
16-Mar-2018
07:50:14
43
1491.50
XLON
726435
16-Mar-2018
07:50:14
671
1491.50
XLON
726437
16-Mar-2018
07:50:14
606
1491.50
XLON
726433
16-Mar-2018
07:50:00
755
1492.00
XLON
724512
16-Mar-2018
07:48:59
127
1492.50
XLON
722494
16-Mar-2018
07:48:59
798
1492.50
XLON
722492
16-Mar-2018
07:47:22
671
1492.50
XLON
719802
16-Mar-2018
07:42:47
695
1492.00
XLON
712029
16-Mar-2018
07:41:31
669
1492.50
XLON
709955
16-Mar-2018
07:40:21
834
1492.00
XLON
707758
16-Mar-2018
07:39:55
814
1492.50
XLON
706537
16-Mar-2018
07:37:55
710
1491.50
XLON
703356
16-Mar-2018
07:34:45
744
1491.00
XLON
699220
16-Mar-2018
07:34:09
918
1491.50
XLON
698271
16-Mar-2018
07:33:49
813
1492.00
XLON
697740
16-Mar-2018
07:31:14
531
1491.00
XLON
693993
16-Mar-2018
07:31:14
215
1491.00
XLON
693991
16-Mar-2018
07:30:18
687
1491.00
XLON
692508
16-Mar-2018
07:29:30
998
1490.50
XLON
691402
16-Mar-2018
07:28:19
847
1491.00
XLON
689918
16-Mar-2018
07:24:13
755
1490.00
XLON
685058
16-Mar-2018
07:22:50
700
1490.50
XLON
683584
16-Mar-2018
07:20:14
625
1490.50
XLON
680111
16-Mar-2018
07:20:14
677
1490.50
XLON
680069
16-Mar-2018
07:18:11
636
1491.00
XLON
677433
16-Mar-2018
07:17:54
719
1491.50
XLON
677072
16-Mar-2018
07:17:14
721
1492.00
XLON
676369
16-Mar-2018
07:15:17
713
1492.50
XLON
674516
16-Mar-2018
07:15:16
869
1493.00
XLON
674492
16-Mar-2018
07:15:16
1
1493.50
XLON
674486
16-Mar-2018
07:14:31
644
1493.50
XLON
673500
16-Mar-2018
07:14:17
738
1493.50
XLON
673265
16-Mar-2018
07:09:50
795
1493.00
XLON
668068
16-Mar-2018
07:09:24
728
1493.50
XLON
667586
16-Mar-2018
07:06:29
747
1492.50
XLON
657328
16-Mar-2018
07:06:11
725
1493.00
XLON
656757
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:
16 March 2018
Number of ordinary shares purchased:
182,017
Volume weighted average price paid per share ():
16.7671
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
16-Mar-2018
15:28:10
478
16.74
XAMS
1477487
16-Mar-2018
15:27:52
382
16.73
XAMS
1476470
16-Mar-2018
15:27:44
264
16.73
XAMS
1476114
16-Mar-2018
15:27:42
166
16.73
XAMS
1476040
16-Mar-2018
15:27:32
720
16.73
XAMS
1475595
16-Mar-2018
15:26:15
260
16.73
XAMS
1472261
16-Mar-2018
15:26:15
299
16.73
XAMS
1472259
16-Mar-2018
15:25:32
167
16.74
XAMS
1470081
16-Mar-2018
15:25:32
162
16.74
XAMS
1470079
16-Mar-2018
15:25:32
252
16.74
XAMS
1470077
16-Mar-2018
15:25:32
150
16.74
XAMS
1470075
16-Mar-2018
15:25:27
559
16.74
XAMS
1469874
16-Mar-2018
15:25:22
105
16.74
XAMS
1469650
16-Mar-2018
15:25:03
115
16.745
XAMS
1468841
16-Mar-2018
15:25:03
698
16.745
XAMS
1468839
16-Mar-2018
15:24:19
752
16.75
XAMS
1466921
16-Mar-2018
15:22:09
655
16.745
XAMS
1460259
16-Mar-2018
15:21:24
31
16.75
XAMS
1458364
16-Mar-2018
15:21:24
48
16.75
XAMS
1458362
16-Mar-2018
15:21:24
400
16.75
XAMS
1458360
16-Mar-2018
15:21:24
172
16.75
XAMS
1458358
16-Mar-2018
15:20:09
641
16.75
XAMS
1454828
16-Mar-2018
15:20:09
567
16.75
XAMS
1454826
16-Mar-2018
15:18:31
251
16.75
XAMS
1449412
16-Mar-2018
15:18:31
209
16.75
XAMS
1449410
16-Mar-2018
15:18:31
241
16.75
XAMS
1449408
16-Mar-2018
15:16:53
221
16.75
XAMS
1444950
16-Mar-2018
15:16:53
550
16.75
XAMS
1444948
16-Mar-2018
15:16:53
794
16.75
XAMS
1444946
16-Mar-2018
15:15:20
675
16.75
XAMS
1441050
16-Mar-2018
15:15:20
488
16.75
XAMS
1441048
16-Mar-2018
15:13:53
464
16.745
XAMS
1437067
16-Mar-2018
15:12:57
129
16.745
XAMS
1435128
16-Mar-2018
15:12:57
590
16.745
XAMS
1435126
16-Mar-2018
15:12:29
285
16.75
XAMS
1434100
16-Mar-2018
15:12:29
400
16.75
XAMS
1434098
16-Mar-2018
15:12:29
152
16.745
XAMS
1434096
16-Mar-2018
15:08:38
567
16.74
XAMS
1424255
16-Mar-2018
15:06:59
332
16.74
XAMS
1419950
16-Mar-2018
15:06:59
386
16.74
XAMS
1419948
16-Mar-2018
15:06:58
242
16.745
XAMS
1419892
16-Mar-2018
15:06:58
400
16.745
XAMS
1419890
16-Mar-2018
15:04:06
638
16.74
XAMS
1413523
16-Mar-2018
15:02:32
603
16.75
XAMS
1410092
16-Mar-2018
15:02:32
22
16.75
XAMS
1410090
16-Mar-2018
15:01:46
684
16.75
XAMS
1408494
16-Mar-2018
15:01:46
828
16.75
XAMS
1408491
16-Mar-2018
15:00:24
608
16.745
XAMS
1405186
16-Mar-2018
15:00:24
152
16.745
XAMS
1405184
16-Mar-2018
14:59:30
860
16.75
XAMS
1400533
16-Mar-2018
14:55:05
14
16.74
XAMS
1392272
16-Mar-2018
14:55:05
23
16.74
XAMS
1392270
16-Mar-2018
14:55:05
577
16.74
XAMS
1392268
16-Mar-2018
14:55:05
152
16.74
XAMS
1392266
16-Mar-2018
14:54:59
152
16.74
XAMS
1392063
16-Mar-2018
14:54:57
304
16.74
XAMS
1391992
16-Mar-2018
14:54:56
40
16.74
XAMS
1391846
16-Mar-2018
14:53:25
591
16.74
XAMS
1389326
16-Mar-2018
14:52:04
571
16.74
XAMS
1386752
16-Mar-2018
14:51:14
594
16.745
XAMS
1385161
16-Mar-2018
14:50:33
546
16.745
XAMS
1384010
16-Mar-2018
14:50:27
152
16.745
XAMS
1383845
16-Mar-2018
14:49:27
671
16.75
XAMS
1381697
16-Mar-2018
14:46:33
615
16.745
XAMS
1376100
16-Mar-2018
14:45:37
600
16.75
XAMS
1374196
16-Mar-2018
14:44:05
661
16.75
XAMS
1363924
16-Mar-2018
14:41:33
547
16.75
XAMS
1359616
16-Mar-2018
14:40:49
635
16.755
XAMS
1358630
16-Mar-2018
14:40:07
544
16.76
XAMS
1356848
16-Mar-2018
14:38:09
678
16.76
XAMS
1353090
16-Mar-2018
14:36:16
666
16.765
XAMS
1349477
16-Mar-2018
14:36:16
670
16.77
XAMS
1349244
16-Mar-2018
14:35:13
222
16.775
XAMS
1346967
16-Mar-2018
14:35:13
400
16.775
XAMS
1346965
16-Mar-2018
14:33:48
299
16.78
XAMS
1344343
16-Mar-2018
14:33:48
287
16.78
XAMS
1344341
16-Mar-2018
14:32:42
592
16.78
XAMS
1342190
16-Mar-2018
14:32:08
651
16.785
XAMS
1340978
16-Mar-2018
14:31:02
332
16.785
XAMS
1338806
16-Mar-2018
14:31:02
315
16.785
XAMS
1338804
16-Mar-2018
14:28:10
646
16.775
XAMS
1332467
16-Mar-2018
14:27:18
58
16.765
XAMS
1330648
16-Mar-2018
14:25:41
560
16.765
XAMS
1327613
16-Mar-2018
14:25:36
645
16.77
XAMS
1327319
16-Mar-2018
14:23:28
618
16.76
XAMS
1320705
16-Mar-2018
14:23:27
649
16.765
XAMS
1320696
16-Mar-2018
14:20:26
584
16.765
XAMS
1315031
16-Mar-2018
14:19:03
77
16.77
XAMS
1312451
16-Mar-2018
14:19:00
624
16.775
XAMS
1312360
16-Mar-2018
14:18:41
453
16.775
XAMS
1311817
16-Mar-2018
14:17:54
101
16.775
XAMS
1309903
16-Mar-2018
14:16:50
503
16.77
XAMS
1307219
16-Mar-2018
14:16:39
586
16.775
XAMS
1306882
16-Mar-2018
14:14:20
334
16.78
XAMS
1301529
16-Mar-2018
14:14:20
230
16.78
XAMS
1301527
16-Mar-2018
14:14:20
107
16.78
XAMS
1301525
16-Mar-2018
14:14:15
453
16.78
XAMS
1301170
16-Mar-2018
14:14:15
11
16.78
XAMS
1301172
16-Mar-2018
14:14:15
529
16.78
XAMS
1301174
16-Mar-2018
14:14:15
268
16.78
XAMS
1301157
16-Mar-2018
14:10:24
70
16.78
XAMS
1293098
16-Mar-2018
14:10:22
524
16.78
XAMS
1292989
16-Mar-2018
14:09:59
636
16.785
XAMS
1291989
16-Mar-2018
14:09:27
760
16.79
XAMS
1291071
16-Mar-2018
14:09:11
919
16.795
XAMS
1290625
16-Mar-2018
14:06:42
433
16.795
XAMS
1285508
16-Mar-2018
14:06:42
200
16.795
XAMS
1285506
16-Mar-2018
14:05:33
488
16.795
XAMS
1283353
16-Mar-2018
14:05:33
195
16.795
XAMS
1283351
16-Mar-2018
14:05:02
984
16.8
XAMS
1281919
16-Mar-2018
14:04:01
678
16.805
XAMS
1279968
16-Mar-2018
14:04:01
593
16.805
XAMS
1279970
16-Mar-2018
13:58:21
578
16.785
XAMS
1265202
16-Mar-2018
13:56:01
555
16.785
XAMS
1260345
16-Mar-2018
13:54:36
150
16.79
XAMS
1256666
16-Mar-2018
13:54:36
400
16.79
XAMS
1256664
16-Mar-2018
13:54:36
671
16.795
XAMS
1256654
16-Mar-2018
13:53:06
588
16.8
XAMS
1252987
16-Mar-2018
13:52:08
212
16.795
XAMS
1250865
16-Mar-2018
13:52:08
169
16.795
XAMS
1250863
16-Mar-2018
13:52:08
350
16.795
XAMS
1250861
16-Mar-2018
13:52:08
649
16.795
XAMS
1250858
16-Mar-2018
13:49:42
104
16.785
XAMS
1245478
16-Mar-2018
13:49:42
300
16.785
XAMS
1245476
16-Mar-2018
13:49:42
412
16.785
XAMS
1245466
16-Mar-2018
13:49:42
725
16.785
XAMS
1245456
16-Mar-2018
13:48:29
500
16.78
XAMS
1242909
16-Mar-2018
13:45:30
2
16.78
XAMS
1236015
16-Mar-2018
13:45:30
400
16.78
XAMS
1236013
16-Mar-2018
13:45:30
409
16.78
XAMS
1236011
16-Mar-2018
13:45:29
1131
16.785
XAMS
1235880
16-Mar-2018
13:41:21
636
16.78
XAMS
1227824
16-Mar-2018
13:38:43
470
16.775
XAMS
1222891
16-Mar-2018
13:38:43
205
16.775
XAMS
1222889
16-Mar-2018
13:36:29
556
16.775
XAMS
1218193
16-Mar-2018
13:36:17
601
16.78
XAMS
1217743
16-Mar-2018
13:34:16
249
16.78
XAMS
1213403
16-Mar-2018
13:34:16
400
16.78
XAMS
1213401
16-Mar-2018
13:32:45
619
16.785
XAMS
1210107
16-Mar-2018
13:32:28
576
16.785
XAMS
1209553
16-Mar-2018
13:32:17
53
16.785
XAMS
1209200
16-Mar-2018
13:32:15
388
16.79
XAMS
1209092
16-Mar-2018
13:32:15
261
16.79
XAMS
1209090
16-Mar-2018
13:31:43
648
16.79
XAMS
1208120
16-Mar-2018
13:31:43
261
16.79
XAMS
1208118
16-Mar-2018
13:31:21
628
16.79
XAMS
1207349
16-Mar-2018
13:27:34
31
16.77
XAMS
1199126
16-Mar-2018
13:27:34
617
16.77
XAMS
1199124
16-Mar-2018
13:27:01
591
16.77
XAMS
1198093
16-Mar-2018
13:22:36
411
16.77
XAMS
1189889
16-Mar-2018
13:22:30
223
16.77
XAMS
1189664
16-Mar-2018
13:21:20
645
16.78
XAMS
1187486
16-Mar-2018
13:19:20
546
16.775
XAMS
1183631
16-Mar-2018
13:19:17
560
16.78
XAMS
1183561
16-Mar-2018
13:17:33
661
16.78
XAMS
1179812
16-Mar-2018
13:16:40
586
16.78
XAMS
1177751
16-Mar-2018
13:16:29
596
16.785
XAMS
1177415
16-Mar-2018
13:14:38
336
16.78
XAMS
1173743
16-Mar-2018
13:14:38
400
16.78
XAMS
1173741
16-Mar-2018
13:14:38
839
16.78
XAMS
1173733
16-Mar-2018
13:09:50
623
16.775
XAMS
1164492
16-Mar-2018
13:09:39
66
16.78
XAMS
1164226
16-Mar-2018
13:09:39
560
16.78
XAMS
1164224
16-Mar-2018
13:08:15
202
16.78
XAMS
1161525
16-Mar-2018
13:08:15
398
16.78
XAMS
1161523
16-Mar-2018
13:06:21
557
16.78
XAMS
1157263
16-Mar-2018
13:04:12
657
16.78
XAMS
1153328
16-Mar-2018
13:02:22
661
16.775
XAMS
1149619
16-Mar-2018
13:01:29
608
16.78
XAMS
1147555
16-Mar-2018
13:00:15
253
16.775
XAMS
1144728
16-Mar-2018
12:59:58
297
16.78
XAMS
1143957
16-Mar-2018
12:59:09
247
16.78
XAMS
1142470
16-Mar-2018
12:58:09
356
16.78
XAMS
1140752
16-Mar-2018
12:57:52
266
16.78
XAMS
1140189
16-Mar-2018
12:55:33
620
16.78
XAMS
1136258
16-Mar-2018
12:55:33
32
16.785
XAMS
1136118
16-Mar-2018
12:55:33
237
16.785
XAMS
1136116
16-Mar-2018
12:55:33
400
16.785
XAMS
1136114
16-Mar-2018
12:55:33
735
16.785
XAMS
1136105
16-Mar-2018
12:51:49
126
16.775
XAMS
1130010
16-Mar-2018
12:51:46
516
16.78
XAMS
1129782
16-Mar-2018
12:51:46
161
16.78
XAMS
1129784
16-Mar-2018
12:51:45
667
16.785
XAMS
1129692
16-Mar-2018
12:49:58
695
16.785
XAMS
1126829
16-Mar-2018
12:48:08
242
16.78
XAMS
1123483
16-Mar-2018
12:48:08
200
16.78
XAMS
1123481
16-Mar-2018
12:48:08
274
16.78
XAMS
1123479
16-Mar-2018
12:48:00
782
16.785
XAMS
1123286
16-Mar-2018
12:48:00
611
16.785
XAMS
1123284
16-Mar-2018
12:45:45
727
16.79
XAMS
1119213
16-Mar-2018
12:45:21
562
16.79
XAMS
1118211
16-Mar-2018
12:45:11
1161
16.795
XAMS
1117839
16-Mar-2018
12:45:11
666
16.795
XAMS
1117837
16-Mar-2018
12:44:53
574
16.8
XAMS
1117112
16-Mar-2018
12:43:22
400
16.79
XAMS
1114282
16-Mar-2018
12:43:22
400
16.79
XAMS
1114280
16-Mar-2018
12:41:20
269
16.785
XAMS
1110841
16-Mar-2018
12:41:20
250
16.785
XAMS
1110839
16-Mar-2018
12:41:20
368
16.785
XAMS
1110837
16-Mar-2018
12:31:36
154
16.755
XAMS
1090395
16-Mar-2018
12:30:39
623
16.755
XAMS
1088805
16-Mar-2018
12:29:27
608
16.755
XAMS
1085269
16-Mar-2018
12:26:13
549
16.755
XAMS
1083017
16-Mar-2018
12:25:56
432
16.76
XAMS
1082748
16-Mar-2018
12:25:55
134
16.76
XAMS
1082728
16-Mar-2018
12:23:21
580
16.75
XAMS
1080144
16-Mar-2018
12:21:09
664
16.745
XAMS
1077640
16-Mar-2018
12:21:04
610
16.75
XAMS
1077542
16-Mar-2018
12:13:12
653
16.75
XAMS
1070203
16-Mar-2018
12:10:05
570
16.75
XAMS
1067473
16-Mar-2018
12:09:52
579
16.755
XAMS
1067241
16-Mar-2018
12:07:27
662
16.76
XAMS
1065041
16-Mar-2018
12:01:18
614
16.76
XAMS
1059509
16-Mar-2018
12:01:06
641
16.765
XAMS
1059339
16-Mar-2018
11:56:43
109
16.75
XAMS
1055019
16-Mar-2018
11:56:43
78
16.75
XAMS
1055017
16-Mar-2018
11:56:43
490
16.75
XAMS
1055015
16-Mar-2018
11:56:43
300
16.75
XAMS
1055013
16-Mar-2018
11:55:25
183
16.75
XAMS
1053863
16-Mar-2018
11:54:41
68
16.75
XAMS
1053256
16-Mar-2018
11:50:37
565
16.725
XAMS
1049715
16-Mar-2018
11:48:17
237
16.725
XAMS
1047463
16-Mar-2018
11:48:17
400
16.725
XAMS
1047461
16-Mar-2018
11:45:08
332
16.735
XAMS
1044798
16-Mar-2018
11:45:08
199
16.735
XAMS
1044802
16-Mar-2018
11:45:08
118
16.735
XAMS
1044800
16-Mar-2018
11:42:23
1
16.74
XAMS
1042709
16-Mar-2018
11:42:19
640
16.74
XAMS
1042674
16-Mar-2018
11:39:07
558
16.745
XAMS
1040165
16-Mar-2018
11:39:07
566
16.75
XAMS
1040160
16-Mar-2018
11:36:33
269
16.745
XAMS
1038431
16-Mar-2018
11:36:33
400
16.745
XAMS
1038429
16-Mar-2018
11:36:33
652
16.745
XAMS
1038415
16-Mar-2018
11:33:46
570
16.74
XAMS
1036158
16-Mar-2018
11:28:04
48
16.735
XAMS
1031207
16-Mar-2018
11:28:04
474
16.735
XAMS
1031205
16-Mar-2018
11:28:04
109
16.735
XAMS
1031203
16-Mar-2018
11:24:02
602
16.725
XAMS
1027942
16-Mar-2018
11:21:17
228
16.73
XAMS
1025213
16-Mar-2018
11:21:17
419
16.73
XAMS
1025211
16-Mar-2018
11:18:43
650
16.73
XAMS
1022785
16-Mar-2018
11:18:31
179
16.73
XAMS
1022662
16-Mar-2018
11:18:31
400
16.73
XAMS
1022660
16-Mar-2018
11:13:24
169
16.74
XAMS
1018809
16-Mar-2018
11:13:24
387
16.74
XAMS
1018807
16-Mar-2018
11:09:33
573
16.74
XAMS
1015970
16-Mar-2018
11:09:10
375
16.74
XAMS
1015726
16-Mar-2018
11:08:49
184
16.74
XAMS
1015381
16-Mar-2018
11:04:58
213
16.74
XAMS
1011799
16-Mar-2018
11:04:58
400
16.74
XAMS
1011797
16-Mar-2018
11:03:15
628
16.75
XAMS
1010460
16-Mar-2018
11:00:22
548
16.745
XAMS
1008388
16-Mar-2018
11:00:16
573
16.75
XAMS
1008348
16-Mar-2018
11:00:16
300
16.75
XAMS
1008346
16-Mar-2018
10:56:53
315
16.75
XAMS
1006047
16-Mar-2018
10:56:20
590
16.75
XAMS
1005790
16-Mar-2018
10:53:21
571
16.75
XAMS
1003788
16-Mar-2018
10:48:20
88
16.75
XAMS
1000340
16-Mar-2018
10:48:20
174
16.75
XAMS
1000338
16-Mar-2018
10:48:16
368
16.75
XAMS
1000273
16-Mar-2018
10:44:52
135
16.75
XAMS
997921
16-Mar-2018
10:44:52
355
16.75
XAMS
997919
16-Mar-2018
10:44:52
119
16.75
XAMS
997917
16-Mar-2018
10:42:12
423
16.75
XAMS
996094
16-Mar-2018
10:41:28
228
16.75
XAMS
995562
16-Mar-2018
10:39:27
294
16.765
XAMS
993950
16-Mar-2018
10:39:27
286
16.765
XAMS
993948
16-Mar-2018
10:38:54
382
16.765
XAMS
993584
16-Mar-2018
10:38:50
545
16.77
XAMS
993541
16-Mar-2018
10:33:13
202
16.765
XAMS
990299
16-Mar-2018
10:33:02
357
16.77
XAMS
990163
16-Mar-2018
10:33:02
233
16.77
XAMS
990161
16-Mar-2018
10:29:09
596
16.755
XAMS
988020
16-Mar-2018
10:26:20
45
16.74
XAMS
986223
16-Mar-2018
10:25:40
617
16.74
XAMS
985768
16-Mar-2018
10:22:46
314
16.745
XAMS
983823
16-Mar-2018
10:22:46
117
16.745
XAMS
983819
16-Mar-2018
10:22:46
224
16.745
XAMS
983821
16-Mar-2018
10:21:16
561
16.74
XAMS
982832
16-Mar-2018
10:16:30
225
16.76
XAMS
979664
16-Mar-2018
10:16:30
391
16.76
XAMS
979662
16-Mar-2018
10:14:52
322
16.77
XAMS
978260
16-Mar-2018
10:14:18
349
16.77
XAMS
977851
16-Mar-2018
10:10:53
113
16.785
XAMS
975683
16-Mar-2018
10:10:53
558
16.785
XAMS
975681
16-Mar-2018
10:09:43
404
16.785
XAMS
974714
16-Mar-2018
10:07:53
85
16.785
XAMS
973366
16-Mar-2018
10:05:19
326
16.79
XAMS
971202
16-Mar-2018
10:05:08
301
16.79
XAMS
970937
16-Mar-2018
10:04:57
5
16.79
XAMS
970825
16-Mar-2018
10:02:01
546
16.765
XAMS
968659
16-Mar-2018
09:58:15
66
16.755
XAMS
964164
16-Mar-2018
09:58:15
158
16.755
XAMS
964168
16-Mar-2018
09:58:15
240
16.755
XAMS
964166
16-Mar-2018
09:58:00
10
16.755
XAMS
963661
16-Mar-2018
09:58:00
202
16.755
XAMS
963652
16-Mar-2018
09:55:29
62
16.765
XAMS
959166
16-Mar-2018
09:55:29
242
16.765
XAMS
959163
16-Mar-2018
09:55:29
190
16.765
XAMS
959070
16-Mar-2018
09:55:15
174
16.765
XAMS
958805
16-Mar-2018
09:52:59
77
16.775
XAMS
953963
16-Mar-2018
09:52:59
238
16.775
XAMS
953958
16-Mar-2018
09:52:59
238
16.775
XAMS
953956
16-Mar-2018
09:52:59
37
16.775
XAMS
953954
16-Mar-2018
09:50:26
548
16.785
XAMS
947071
16-Mar-2018
09:50:16
70
16.785
XAMS
946826
16-Mar-2018
09:50:16
238
16.785
XAMS
946824
16-Mar-2018
09:50:15
239
16.785
XAMS
946788
16-Mar-2018
09:50:15
10
16.785
XAMS
946766
16-Mar-2018
09:50:15
40
16.785
XAMS
946763
16-Mar-2018
09:47:21
122
16.775
XAMS
943046
16-Mar-2018
09:47:08
476
16.775
XAMS
942904
16-Mar-2018
09:42:44
628
16.775
XAMS
939174
16-Mar-2018
09:42:27
634
16.78
XAMS
938904
16-Mar-2018
09:38:54
459
16.78
XAMS
935965
16-Mar-2018
09:38:54
214
16.78
XAMS
935963
16-Mar-2018
09:35:03
92
16.78
XAMS
932036
16-Mar-2018
09:35:03
537
16.78
XAMS
932034
16-Mar-2018
09:32:07
644
16.775
XAMS
930015
16-Mar-2018
09:31:41
300
16.79
XAMS
929698
16-Mar-2018
09:31:41
174
16.79
XAMS
929696
16-Mar-2018
09:31:41
421
16.78
XAMS
929702
16-Mar-2018
09:31:41
133
16.79
XAMS
929700
16-Mar-2018
09:30:27
227
16.78
XAMS
928756
16-Mar-2018
09:29:41
583
16.78
XAMS
928100
16-Mar-2018
09:26:29
619
16.78
XAMS
925411
16-Mar-2018
09:19:26
67
16.77
XAMS
919568
16-Mar-2018
09:19:26
584
16.77
XAMS
919566
16-Mar-2018
09:19:14
588
16.775
XAMS
919416
16-Mar-2018
09:15:03
593
16.785
XAMS
912862
16-Mar-2018
09:14:37
631
16.79
XAMS
912169
16-Mar-2018
09:14:18
591
16.79
XAMS
912000
16-Mar-2018
09:13:26
18
16.79
XAMS
911441
16-Mar-2018
09:13:26
464
16.79
XAMS
911445
16-Mar-2018
09:13:26
400
16.79
XAMS
911443
16-Mar-2018
09:12:52
616
16.795
XAMS
911086
16-Mar-2018
09:12:52
652
16.795
XAMS
911088
16-Mar-2018
09:10:58
764
16.785
XAMS
909915
16-Mar-2018
09:10:58
637
16.785
XAMS
909913
16-Mar-2018
09:10:58
639
16.785
XAMS
909911
16-Mar-2018
09:01:06
1057
16.76
XAMS
899980
16-Mar-2018
08:54:59
213
16.755
XAMS
882272
16-Mar-2018
08:54:59
455
16.755
XAMS
882270
16-Mar-2018
08:54:18
453
16.755
XAMS
879725
16-Mar-2018
08:54:18
365
16.755
XAMS
879723
16-Mar-2018
08:48:36
532
16.74
XAMS
861307
16-Mar-2018
08:48:36
12
16.74
XAMS
861305
16-Mar-2018
08:46:14
502
16.735
XAMS
853039
16-Mar-2018
08:46:14
173
16.735
XAMS
853041
16-Mar-2018
08:42:17
199
16.735
XAMS
839860
16-Mar-2018
08:41:58
478
16.735
XAMS
838781
16-Mar-2018
08:39:03
565
16.74
XAMS
828112
16-Mar-2018
08:36:17
419
16.755
XAMS
816204
16-Mar-2018
08:35:57
196
16.755
XAMS
814954
16-Mar-2018
08:35:37
633
16.76
XAMS
813583
16-Mar-2018
08:35:25
267
16.765
XAMS
812686
16-Mar-2018
08:34:32
337
16.765
XAMS
808694
16-Mar-2018
08:33:14
661
16.77
XAMS
803528
16-Mar-2018
08:33:14
338
16.77
XAMS
803512
16-Mar-2018
08:33:14
379
16.77
XAMS
803510
16-Mar-2018
08:31:23
746
16.775
XAMS
797419
16-Mar-2018
08:30:12
400
16.77
XAMS
791663
16-Mar-2018
08:30:12
95
16.77
XAMS
791665
16-Mar-2018
08:30:12
263
16.77
XAMS
791661
16-Mar-2018
08:25:50
828
16.765
XAMS
784696
16-Mar-2018
08:25:50
123
16.765
XAMS
784694
16-Mar-2018
08:25:45
153
16.77
XAMS
784461
16-Mar-2018
08:25:45
600
16.77
XAMS
784459
16-Mar-2018
08:25:45
455
16.77
XAMS
784457
16-Mar-2018
08:18:07
648
16.76
XAMS
772537
16-Mar-2018
08:17:05
309
16.765
XAMS
770869
16-Mar-2018
08:17:05
500
16.765
XAMS
770867
16-Mar-2018
08:17:05
418
16.765
XAMS
770864
16-Mar-2018
08:17:05
178
16.765
XAMS
770862
16-Mar-2018
08:10:25
496
16.755
XAMS
760625
16-Mar-2018
08:10:25
155
16.755
XAMS
760623
16-Mar-2018
08:08:02
465
16.75
XAMS
756611
16-Mar-2018
08:08:02
117
16.75
XAMS
756609
16-Mar-2018
08:07:29
625
16.755
XAMS
755895
16-Mar-2018
08:05:40
582
16.755
XAMS
753268
16-Mar-2018
08:05:30
458
16.76
XAMS
753073
16-Mar-2018
08:05:30
213
16.76
XAMS
753071
16-Mar-2018
08:05:30
160
16.76
XAMS
753069
16-Mar-2018
08:05:30
254
16.76
XAMS
753067
16-Mar-2018
08:05:06
170
16.76
XAMS
752355
16-Mar-2018
08:00:09
623
16.77
XAMS
742596
16-Mar-2018
08:00:09
551
16.77
XAMS
742594
16-Mar-2018
08:00:09
124
16.77
XAMS
742590
16-Mar-2018
07:59:32
661
16.78
XAMS
740470
16-Mar-2018
07:56:40
294
16.785
XAMS
736259
16-Mar-2018
07:56:40
164
16.785
XAMS
736257
16-Mar-2018
07:56:32
127
16.785
XAMS
736088
16-Mar-2018
07:56:20
51
16.785
XAMS
735798
16-Mar-2018
07:54:34
576
16.785
XAMS
733195
16-Mar-2018
07:53:00
570
16.785
XAMS
730790
16-Mar-2018
07:52:05
330
16.78
XAMS
729291
16-Mar-2018
07:51:32
249
16.78
XAMS
728587
16-Mar-2018
07:50:58
72
16.78
XAMS
727796
16-Mar-2018
07:50:14
603
16.78
XAMS
726439
16-Mar-2018
07:49:36
387
16.785
XAMS
723736
16-Mar-2018
07:49:36
285
16.785
XAMS
723734
16-Mar-2018
07:48:59
404
16.79
XAMS
722490
16-Mar-2018
07:48:59
224
16.79
XAMS
722488
16-Mar-2018
07:48:05
596
16.79
XAMS
720926
16-Mar-2018
07:47:01
608
16.795
XAMS
719087
16-Mar-2018
07:42:47
603
16.785
XAMS
712031
16-Mar-2018
07:41:31
561
16.79
XAMS
709953
16-Mar-2018
07:40:47
550
16.785
XAMS
708759
16-Mar-2018
07:39:57
662
16.785
XAMS
706579
16-Mar-2018
07:34:45
547
16.775
XAMS
699222
16-Mar-2018
07:34:27
467
16.78
XAMS
698731
16-Mar-2018
07:34:27
198
16.78
XAMS
698729
16-Mar-2018
07:33:49
659
16.78
XAMS
697751
16-Mar-2018
07:33:49
694
16.785
XAMS
697738
16-Mar-2018
07:30:18
557
16.76
XAMS
692512
16-Mar-2018
07:30:18
113
16.76
XAMS
692510
16-Mar-2018
07:29:06
639
16.755
XAMS
690948
16-Mar-2018
07:28:19
675
16.76
XAMS
689920
16-Mar-2018
07:27:08
585
16.765
XAMS
688632
16-Mar-2018
07:24:12
226
16.75
XAMS
685056
16-Mar-2018
07:24:12
422
16.75
XAMS
685054
16-Mar-2018
07:22:50
674
16.75
XAMS
683587
16-Mar-2018
07:22:50
675
16.755
XAMS
683582
16-Mar-2018
07:22:10
644
16.76
XAMS
682859
16-Mar-2018
07:22:10
53
16.76
XAMS
682857
16-Mar-2018
07:22:09
664
16.765
XAMS
682844
16-Mar-2018
07:20:56
617
16.765
XAMS
681314
16-Mar-2018
07:20:15
904
16.755
XAMS
680296
16-Mar-2018
07:20:14
58
16.76
XAMS
680028
16-Mar-2018
07:20:14
400
16.76
XAMS
680026
16-Mar-2018
07:20:14
200
16.76
XAMS
680024
16-Mar-2018
07:18:20
12
16.76
XAMS
677671
16-Mar-2018
07:17:54
71
16.765
XAMS
677078
16-Mar-2018
07:17:54
500
16.765
XAMS
677076
16-Mar-2018
07:17:54
400
16.765
XAMS
677074
16-Mar-2018
07:17:54
733
16.77
XAMS
677070
16-Mar-2018
07:16:01
933
16.77
XAMS
675288
16-Mar-2018
07:15:16
660
16.78
XAMS
674494
16-Mar-2018
07:09:57
604
16.775
XAMS
668208
16-Mar-2018
07:09:50
677
16.78
XAMS
668066
16-Mar-2018
07:06:29
610
16.78
XAMS
657326
16-Mar-2018
07:06:11
639
16.79
XAMS
656754
16-Mar-2018
07:05:15
615
16.79
XAMS
655477

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