REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

14/06/2018 17:40

RNS Number : 4760R
RELX PLC
14 June 2018
 


14 June 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
 
Transactions in own shares
 
RELX PLC announces that today it purchased through UBS Limited 118,640 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1607.2750 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 76,028,301 ordinary shares in treasury, and has 1,048,137,739 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,950,515 shares.
 
RELX NV announces that today it purchased through UBS Limited 105,632 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1530 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,766,799 ordinary shares in treasury, and has 933,766,315 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 14,203,699 shares.
 
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
 
RELX PLC
 
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
 




Issuer name:


RELX PLC




ISIN:


GB00B2B0DG97




Intermediary name:


UBS Limited




Intermediary Code:


UBSWGB24




Timezone:


UTC




Currency:


GBP




 
Aggregated information
 




Date of purchase:              


14 June 2018




Number of ordinary shares purchased:


118,640




Volume weighted average price paid per share (p):


1607.2750




 
Disaggregated information
 




Transaction Date


Transaction Time


Volume


Price (p)


Platform Code


MatchId








14-Jun-2018


15:27:51


271


1609.50


XLON


1642565





14-Jun-2018


15:27:42


483


1609.50


XLON


1642118





14-Jun-2018


15:27:22


317


1610.00


XLON


1641282





14-Jun-2018


15:27:21


315


1610.50


XLON


1641182





14-Jun-2018


15:27:21


66


1610.50


XLON


1641180





14-Jun-2018


15:26:08


329


1613.50


XLON


1637510





14-Jun-2018


15:26:04


6


1613.50


XLON


1637297





14-Jun-2018


15:26:02


384


1613.50


XLON


1637210





14-Jun-2018


15:25:17


499


1615.00


XLON


1634892





14-Jun-2018


15:23:54


369


1612.50


XLON


1629551





14-Jun-2018


15:23:41


394


1613.00


XLON


1628635





14-Jun-2018


15:22:17


344


1613.50


XLON


1623461





14-Jun-2018


15:22:17


321


1613.50


XLON


1623459





14-Jun-2018


15:22:08


40


1613.50


XLON


1623063





14-Jun-2018


15:21:24


480


1613.50


XLON


1620840





14-Jun-2018


15:20:09


319


1613.00


XLON


1615668





14-Jun-2018


15:19:14


357


1611.50


XLON


1612117





14-Jun-2018


15:18:30


377


1612.00


XLON


1609587





14-Jun-2018


15:17:13


323


1612.50


XLON


1606037





14-Jun-2018


15:16:48


347


1613.00


XLON


1604116





14-Jun-2018


15:16:47


49


1613.00


XLON


1604045





14-Jun-2018


15:16:05


269


1614.00


XLON


1601836





14-Jun-2018


15:16:05


83


1614.00


XLON


1601834





14-Jun-2018


15:15:46


221


1613.50


XLON


1600927





14-Jun-2018


15:15:31


156


1613.50


XLON


1600144





14-Jun-2018


15:14:04


215


1612.00


XLON


1595226





14-Jun-2018


15:14:04


166


1612.00


XLON


1595217





14-Jun-2018


15:13:17


606


1612.00


XLON


1592754





14-Jun-2018


15:12:36


334


1611.50


XLON


1590698





14-Jun-2018


15:10:26


381


1612.50


XLON


1583812





14-Jun-2018


15:09:34


318


1613.00


XLON


1581034





14-Jun-2018


15:09:34


624


1613.00


XLON


1581032





14-Jun-2018


15:06:23


350


1612.00


XLON


1572118





14-Jun-2018


15:06:01


237


1611.50


XLON


1571085





14-Jun-2018


15:05:28


320


1611.00


XLON


1569315





14-Jun-2018


15:05:28


120


1611.00


XLON


1569313





14-Jun-2018


15:03:33


388


1610.00


XLON


1563366





14-Jun-2018


15:03:15


855


1610.00


XLON


1562805





14-Jun-2018


15:00:01


341


1608.00


XLON


1551668





14-Jun-2018


15:00:01


474


1608.00


XLON


1551643





14-Jun-2018


14:58:08


226


1608.00


XLON


1545654





14-Jun-2018


14:58:08


156


1608.00


XLON


1545652





14-Jun-2018


14:58:08


369


1608.00


XLON


1545650





14-Jun-2018


14:56:04


391


1609.00


XLON


1539987





14-Jun-2018


14:55:05


434


1609.50


XLON


1537499





14-Jun-2018


14:53:09


222


1610.00


XLON


1532201





14-Jun-2018


14:53:09


104


1610.00


XLON


1532190





14-Jun-2018


14:52:16


252


1610.00


XLON


1529780





14-Jun-2018


14:52:13


67


1610.00


XLON


1529674





14-Jun-2018


14:51:18


23


1611.50


XLON


1527160





14-Jun-2018


14:51:18


305


1611.50


XLON


1527158





14-Jun-2018


14:50:03


338


1612.50


XLON


1523600





14-Jun-2018


14:48:39


359


1612.50


XLON


1519578





14-Jun-2018


14:47:35


380


1613.00


XLON


1516584





14-Jun-2018


14:47:31


436


1613.50


XLON


1516455





14-Jun-2018


14:45:29


329


1613.50


XLON


1510104





14-Jun-2018


14:45:20


581


1614.00


XLON


1509707





14-Jun-2018


14:45:20


38


1614.00


XLON


1509705





14-Jun-2018


14:43:49


477


1612.00


XLON


1504526





14-Jun-2018


14:41:21


52


1611.00


XLON


1497544





14-Jun-2018


14:41:21


316


1611.00


XLON


1497535





14-Jun-2018


14:41:06


384


1611.50


XLON


1496737





14-Jun-2018


14:38:54


389


1611.50


XLON


1490297





14-Jun-2018


14:38:53


381


1612.00


XLON


1490284





14-Jun-2018


14:36:54


382


1611.00


XLON


1484609





14-Jun-2018


14:35:07


393


1610.00


XLON


1479666





14-Jun-2018


14:34:47


372


1609.50


XLON


1478519





14-Jun-2018


14:33:15


386


1612.00


XLON


1474116





14-Jun-2018


14:31:25


372


1613.00


XLON


1469351





14-Jun-2018


14:30:33


395


1613.50


XLON


1467080





14-Jun-2018


14:28:38


385


1612.00


XLON


1461780





14-Jun-2018


14:27:46


319


1615.00


XLON


1459405





14-Jun-2018


14:27:07


434


1614.00


XLON


1457361





14-Jun-2018


14:25:04


337


1613.00


XLON


1450256





14-Jun-2018


14:23:47


359


1615.50


XLON


1445164





14-Jun-2018


14:23:13


460


1615.50


XLON


1443570





14-Jun-2018


14:21:22


482


1613.00


XLON


1438125





14-Jun-2018


14:19:15


382


1608.00


XLON


1432549





14-Jun-2018


14:17:45


337


1609.50


XLON


1428437





14-Jun-2018


14:17:02


422


1609.50


XLON


1426264





14-Jun-2018


14:15:06


395


1610.00


XLON


1420250





14-Jun-2018


14:13:49


319


1610.00


XLON


1416354





14-Jun-2018


14:12:07


370


1610.00


XLON


1411663





14-Jun-2018


14:11:36


349


1611.00


XLON


1409985





14-Jun-2018


14:10:28


155


1609.50


XLON


1407038





14-Jun-2018


14:09:30


442


1610.00


XLON


1404282





14-Jun-2018


14:07:08


159


1612.00


XLON


1397613





14-Jun-2018


14:07:08


205


1612.00


XLON


1397611





14-Jun-2018


14:06:17


345


1613.00


XLON


1395030





14-Jun-2018


14:06:00


387


1613.50


XLON


1394054





14-Jun-2018


14:04:23


51


1612.50


XLON


1389144





14-Jun-2018


14:04:23


320


1612.50


XLON


1389142





14-Jun-2018


14:02:32


369


1613.00


XLON


1383927





14-Jun-2018


14:01:38


358


1614.50


XLON


1381058





14-Jun-2018


14:00:24


351


1614.50


XLON


1376426





14-Jun-2018


13:59:38


364


1615.00


XLON


1373612





14-Jun-2018


13:58:07


367


1615.50


XLON


1369012





14-Jun-2018


13:58:03


460


1615.50


XLON


1368839





14-Jun-2018


13:55:09


170


1613.50


XLON


1360489





14-Jun-2018


13:55:09


156


1613.50


XLON


1360487





14-Jun-2018


13:54:30


182


1615.00


XLON


1358843





14-Jun-2018


13:54:30


180


1615.00


XLON


1358845





14-Jun-2018


13:52:34


341


1614.50


XLON


1353528





14-Jun-2018


13:51:36


339


1615.50


XLON


1351042





14-Jun-2018


13:50:17


329


1613.00


XLON


1347179





14-Jun-2018


13:49:50


346


1614.00


XLON


1345630





14-Jun-2018


13:48:11


377


1615.50


XLON


1341465





14-Jun-2018


13:46:57


347


1615.50


XLON


1338162





14-Jun-2018


13:45:29


367


1615.00


XLON


1333484





14-Jun-2018


13:44:02


366


1614.00


XLON


1330191





14-Jun-2018


13:43:01


392


1615.50


XLON


1327470





14-Jun-2018


13:42:48


567


1616.00


XLON


1327020





14-Jun-2018


13:39:54


479


1614.50


XLON


1319839





14-Jun-2018


13:38:08


500


1611.50


XLON


1315765





14-Jun-2018


13:36:09


273


1607.00


XLON


1310946





14-Jun-2018


13:36:08


81


1607.00


XLON


1310880





14-Jun-2018


13:35:47


569


1606.00


XLON


1309298





14-Jun-2018


13:32:56


369


1604.00


XLON


1301327





14-Jun-2018


13:31:48


334


1604.00


XLON


1298071





14-Jun-2018


13:31:48


33


1604.00


XLON


1298067





14-Jun-2018


13:31:22


321


1604.50


XLON


1297042





14-Jun-2018


13:30:24


347


1603.50


XLON


1294608





14-Jun-2018


13:28:36


339


1600.00


XLON


1288561





14-Jun-2018


13:27:22


36


1599.50


XLON


1286262





14-Jun-2018


13:27:22


282


1599.50


XLON


1286260





14-Jun-2018


13:26:40


371


1600.50


XLON


1284860





14-Jun-2018


13:24:32


351


1600.50


XLON


1280361





14-Jun-2018


13:22:55


370


1600.50


XLON


1277066





14-Jun-2018


13:20:33


156


1599.50


XLON


1272711





14-Jun-2018


13:20:33


164


1599.50


XLON


1272709





14-Jun-2018


13:18:59


330


1601.00


XLON


1269683





14-Jun-2018


13:16:55


387


1601.50


XLON


1265382





14-Jun-2018


13:16:55


2


1601.50


XLON


1265380





14-Jun-2018


13:16:17


158


1601.50


XLON


1264185





14-Jun-2018


13:16:04


195


1601.50


XLON


1263672





14-Jun-2018


13:14:17


168


1603.00


XLON


1260666





14-Jun-2018


13:14:17


258


1603.00


XLON


1260664





14-Jun-2018


13:10:49


353


1600.00


XLON


1254692





14-Jun-2018


13:09:38


337


1600.00


XLON


1252547





14-Jun-2018


13:07:26


378


1600.50


XLON


1248651





14-Jun-2018


13:05:55


340


1602.50


XLON


1245822





14-Jun-2018


13:04:31


372


1603.00


XLON


1243097





14-Jun-2018


13:01:57


357


1602.00


XLON


1236268





14-Jun-2018


13:00:28


200


1601.50


XLON


1233106





14-Jun-2018


13:00:28


179


1601.50


XLON


1233104





14-Jun-2018


12:59:16


339


1600.50


XLON


1230545





14-Jun-2018


12:56:28


389


1598.00


XLON


1224354





14-Jun-2018


12:55:07


370


1598.00


XLON


1221769





14-Jun-2018


12:53:24


379


1600.00


XLON


1219410





14-Jun-2018


12:49:51


393


1600.00


XLON


1213114





14-Jun-2018


12:49:27


78


1599.50


XLON


1212296





14-Jun-2018


12:48:29


105


1600.00


XLON


1210593





14-Jun-2018


12:48:29


247


1600.00


XLON


1210595





14-Jun-2018


12:44:56


326


1599.00


XLON


1205644





14-Jun-2018


12:42:52


98


1602.00


XLON


1202486





14-Jun-2018


12:42:52


250


1602.00


XLON


1202484





14-Jun-2018


12:41:55


353


1603.00


XLON


1200599





14-Jun-2018


12:39:43


321


1603.50


XLON


1197077





14-Jun-2018


12:36:52


347


1604.50


XLON


1191605





14-Jun-2018


12:35:31


356


1604.50


XLON


1189607





14-Jun-2018


12:34:07


375


1605.50


XLON


1187588





14-Jun-2018


12:31:46


350


1604.50


XLON


1184180





14-Jun-2018


12:30:19


342


1605.00


XLON


1182201





14-Jun-2018


12:29:55


325


1605.00


XLON


1180737





14-Jun-2018


12:26:57


365


1604.50


XLON


1176727





14-Jun-2018


12:25:09


369


1605.00


XLON


1173780





14-Jun-2018


12:23:26


426


1605.50


XLON


1171086





14-Jun-2018


12:18:55


357


1604.50


XLON


1164777





14-Jun-2018


12:17:13


340


1605.00


XLON


1162172





14-Jun-2018


12:14:35


144


1604.00


XLON


1158215





14-Jun-2018


12:14:35


182


1604.00


XLON


1158213





14-Jun-2018


12:12:54


320


1604.00


XLON


1155425





14-Jun-2018


12:10:31


324


1604.00


XLON


1151606





14-Jun-2018


12:08:14


329


1601.00


XLON


1148213





14-Jun-2018


12:05:53


58


1599.50


XLON


1144892





14-Jun-2018


12:05:53


329


1599.50


XLON


1144883





14-Jun-2018


12:03:14


205


1601.50


XLON


1140845





14-Jun-2018


12:03:14


113


1601.50


XLON


1140847





14-Jun-2018


12:00:26


379


1602.50


XLON


1135972





14-Jun-2018


12:00:25


2


1602.50


XLON


1135957





14-Jun-2018


11:58:12


324


1602.00


XLON


1132031





14-Jun-2018


11:58:01


13


1602.00


XLON


1131717





14-Jun-2018


11:57:00


225


1602.50


XLON


1130151





14-Jun-2018


11:57:00


113


1602.50


XLON


1130138





14-Jun-2018


11:53:20


332


1601.00


XLON


1122861





14-Jun-2018


11:52:01


346


1600.00


XLON


1120792





14-Jun-2018


11:52:01


3


1600.00


XLON


1120790





14-Jun-2018


11:48:45


359


1596.50


XLON


1114545





14-Jun-2018


11:46:20


369


1599.00


XLON


1109026





14-Jun-2018


11:45:23


360


1598.50


XLON


1104630





14-Jun-2018


11:42:36


317


1599.00


XLON


1100334





14-Jun-2018


11:39:53


283


1599.00


XLON


1097267





14-Jun-2018


11:39:53


53


1599.00


XLON


1097265





14-Jun-2018


11:39:07


365


1599.50


XLON


1096279





14-Jun-2018


11:35:15


359


1600.50


XLON


1092028





14-Jun-2018


11:33:11


318


1600.00


XLON


1089885





14-Jun-2018


11:30:12


379


1600.00


XLON


1086944





14-Jun-2018


11:29:05


333


1600.00


XLON


1085713





14-Jun-2018


11:29:05


33


1600.00


XLON


1085711





14-Jun-2018


11:29:05


167


1600.00


XLON


1085709





14-Jun-2018


11:28:52


183


1600.00


XLON


1085522





14-Jun-2018


11:23:55


391


1599.50


XLON


1079481





14-Jun-2018


11:21:06


346


1599.00


XLON


1076397





14-Jun-2018


11:17:55


346


1599.00


XLON


1073033





14-Jun-2018


11:16:36


33


1599.50


XLON


1071398





14-Jun-2018


11:16:35


47


1599.50


XLON


1071365





14-Jun-2018


11:16:24


40


1599.50


XLON


1071179





14-Jun-2018


11:16:15


44


1599.50


XLON


1070988





14-Jun-2018


11:16:11


39


1599.50


XLON


1070937





14-Jun-2018


11:16:04


59


1599.50


XLON


1070844





14-Jun-2018


11:15:59


33


1599.50


XLON


1070739





14-Jun-2018


11:15:51


34


1599.50


XLON


1070563





14-Jun-2018


11:15:49


36


1599.50


XLON


1070512





14-Jun-2018


11:14:26


374


1599.00


XLON


1069182





14-Jun-2018


11:11:27


126


1599.00


XLON


1066308





14-Jun-2018


11:11:23


61


1599.00


XLON


1066204





14-Jun-2018


11:11:23


196


1599.00


XLON


1066202





14-Jun-2018


11:10:53


386


1599.50


XLON


1065504





14-Jun-2018


11:10:53


261


1599.50


XLON


1065502





14-Jun-2018


11:10:53


35


1599.50


XLON


1065500





14-Jun-2018


11:10:45


358


1599.50


XLON


1065388





14-Jun-2018


11:03:09


338


1596.50


XLON


1057111





14-Jun-2018


11:02:23


504


1595.50


XLON


1056118





14-Jun-2018


10:59:49


342


1595.50


XLON


1053234





14-Jun-2018


10:59:10


327


1596.00


XLON


1052364





14-Jun-2018


10:56:43


326


1596.00


XLON


1049967





14-Jun-2018


10:56:43


250


1596.00


XLON


1049965





14-Jun-2018


10:56:43


1,035


1596.50


XLON


1049947





14-Jun-2018


10:46:35


357


1596.50


XLON


1038906





14-Jun-2018


10:44:49


261


1596.00


XLON


1036948





14-Jun-2018


10:44:46


40


1596.00


XLON


1036901





14-Jun-2018


10:44:38


25


1596.00


XLON


1036750





14-Jun-2018


10:42:37


343


1597.50


XLON


1034667





14-Jun-2018


10:39:33


354


1595.00


XLON


1031688





14-Jun-2018


10:38:12


326


1596.00


XLON


1030212





14-Jun-2018


10:35:56


189


1597.00


XLON


1027878





14-Jun-2018


10:35:56


164


1597.00


XLON


1027876





14-Jun-2018


10:33:19


386


1597.50


XLON


1025375





14-Jun-2018


10:31:11


370


1598.50


XLON


1022966





14-Jun-2018


10:28:13


372


1599.50


XLON


1019682





14-Jun-2018


10:25:15


290


1597.50


XLON


1016582





14-Jun-2018


10:25:04


58


1597.50


XLON


1016424





14-Jun-2018


10:22:44


363


1600.00


XLON


1014039





14-Jun-2018


10:20:54


366


1600.00


XLON


1011852





14-Jun-2018


10:19:21


266


1600.50


XLON


1010417





14-Jun-2018


10:19:21


68


1600.50


XLON


1010415





14-Jun-2018


10:16:24


354


1599.50


XLON


1007037





14-Jun-2018


10:13:32


293


1598.00


XLON


1004181





14-Jun-2018


10:13:32


39


1598.00


XLON


1004179





14-Jun-2018


10:13:32


392


1598.00


XLON


1004140





14-Jun-2018


10:13:32


332


1598.50


XLON


1004136





14-Jun-2018


10:13:32


60


1598.50


XLON


1004134





14-Jun-2018


10:09:06


509


1592.50


XLON


999203





14-Jun-2018


10:02:36


225


1589.00


XLON


992551





14-Jun-2018


10:02:36


161


1589.00


XLON


992553





14-Jun-2018


10:00:47


262


1588.50


XLON


990609





14-Jun-2018


10:00:47


58


1588.50


XLON


990607





14-Jun-2018


09:58:08


382


1587.00


XLON


986974





14-Jun-2018


09:57:09


325


1588.50


XLON


985579





14-Jun-2018


09:53:55


328


1589.50


XLON


980680





14-Jun-2018


09:52:10


392


1590.50


XLON


978174





14-Jun-2018


09:50:13


356


1589.50


XLON


975716





14-Jun-2018


09:48:46


326


1590.00


XLON


973850





14-Jun-2018


09:46:07


321


1592.50


XLON


970495





14-Jun-2018


09:45:54


374


1593.50


XLON


970215





14-Jun-2018


09:42:25


327


1593.50


XLON


965843





14-Jun-2018


09:41:40


347


1594.50


XLON


964334





14-Jun-2018


09:38:44


376


1596.00


XLON


959875





14-Jun-2018


09:37:12


343


1596.00


XLON


957130





14-Jun-2018


09:34:51


389


1595.50


XLON


953578





14-Jun-2018


09:34:51


335


1595.50


XLON


953574





14-Jun-2018


09:30:53


355


1596.00


XLON


947765





14-Jun-2018


09:29:25


22


1597.50


XLON


945472





14-Jun-2018


09:29:25


297


1597.50


XLON


945470





14-Jun-2018


09:27:05


376


1599.00


XLON


942075





14-Jun-2018


09:25:42


347


1600.00


XLON


939863





14-Jun-2018


09:23:47


128


1599.50


XLON


936927





14-Jun-2018


09:23:47


35


1599.50


XLON


936931





14-Jun-2018


09:23:47


162


1599.50


XLON


936929





14-Jun-2018


09:20:59


394


1600.50


XLON


932854





14-Jun-2018


09:19:04


260


1600.50


XLON


929666





14-Jun-2018


09:19:04


86


1600.50


XLON


929664





14-Jun-2018


09:16:45


350


1602.50


XLON


926478





14-Jun-2018


09:14:49


337


1604.00


XLON


923838





14-Jun-2018


09:13:03


330


1606.00


XLON


921313





14-Jun-2018


09:13:00


375


1606.50


XLON


921217





14-Jun-2018


09:09:57


337


1607.50


XLON


916876





14-Jun-2018


09:07:31


76


1603.50


XLON


913492





14-Jun-2018


09:07:31


53


1603.50


XLON


913490





14-Jun-2018


09:07:28


260


1603.50


XLON


913409





14-Jun-2018


09:06:41


336


1603.00


XLON


912033





14-Jun-2018


09:04:57


342


1600.00


XLON


909253





14-Jun-2018


09:02:47


331


1597.50


XLON


905129





14-Jun-2018


09:01:42


319


1596.50


XLON


903511





14-Jun-2018


08:58:53


367


1592.50


XLON


899225





14-Jun-2018


08:56:49


391


1590.50


XLON


894009





14-Jun-2018


08:55:06


159


1593.00


XLON


890275





14-Jun-2018


08:55:06


233


1593.00


XLON


890250





14-Jun-2018


08:53:12


337


1592.00


XLON


887219





14-Jun-2018


08:51:11


379


1592.50


XLON


884025





14-Jun-2018


08:50:28


365


1593.50


XLON


882642





14-Jun-2018


08:46:56


375


1591.50


XLON


877142





14-Jun-2018


08:46:16


364


1593.00


XLON


875984





14-Jun-2018


08:43:40


367


1594.00


XLON


872089





14-Jun-2018


08:42:06


346


1594.50


XLON


869719





14-Jun-2018


08:40:36


392


1594.50


XLON


866937





14-Jun-2018


08:38:48


382


1596.50


XLON


863884





14-Jun-2018


08:37:15


386


1598.50


XLON


861495





14-Jun-2018


08:35:41


358


1598.00


XLON


858556





14-Jun-2018


08:33:29


363


1602.50


XLON


855098





14-Jun-2018


08:32:21


328


1604.00


XLON


853411





14-Jun-2018


08:31:10


355


1604.50


XLON


851565





14-Jun-2018


08:30:01


386


1606.00


XLON


848948





14-Jun-2018


08:28:51


339


1606.00


XLON


847051





14-Jun-2018


08:26:26


347


1600.00


XLON


843565





14-Jun-2018


08:26:14


393


1600.50


XLON


843207





14-Jun-2018


08:23:13


325


1598.50


XLON


838768





14-Jun-2018


08:22:03


373


1600.00


XLON


836643





14-Jun-2018


08:20:13


383


1602.50


XLON


833576





14-Jun-2018


08:18:10


390


1607.50


XLON


830633





14-Jun-2018


08:16:35


386


1608.50


XLON


828537





14-Jun-2018


08:15:16


357


1611.00


XLON


826663





14-Jun-2018


08:13:45


389


1612.00


XLON


824151





14-Jun-2018


08:12:35


319


1613.00


XLON


822356





14-Jun-2018


08:12:31


522


1613.50


XLON


822241





14-Jun-2018


08:08:41


377


1611.00


XLON


813515





14-Jun-2018


08:08:07


347


1610.00


XLON


812584





14-Jun-2018


08:05:53


382


1610.00


XLON


808458





14-Jun-2018


08:05:00


93


1610.50


XLON


806977





14-Jun-2018


08:04:50


266


1610.50


XLON


806668





14-Jun-2018


08:03:19


141


1611.00


XLON


804065





14-Jun-2018


08:03:19


177


1611.00


XLON


804063





14-Jun-2018


08:01:28


361


1609.50


XLON


800453





14-Jun-2018


08:00:03


330


1609.00


XLON


797840





14-Jun-2018


07:58:25


379


1609.00


XLON


793118





14-Jun-2018


07:57:01


387


1612.00


XLON


789275





14-Jun-2018


07:55:52


331


1613.50


XLON


786130





14-Jun-2018


07:54:37


351


1614.00


XLON


782552





14-Jun-2018


07:53:58


341


1616.50


XLON


780761





14-Jun-2018


07:53:37


306


1616.00


XLON


779872





14-Jun-2018


07:53:37


30


1616.00


XLON


779874





14-Jun-2018


07:51:02


380


1614.50


XLON


773472





14-Jun-2018


07:49:32


337


1612.50


XLON


770298





14-Jun-2018


07:48:19


382


1616.00


XLON


767456





14-Jun-2018


07:47:39


376


1618.00


XLON


765752





14-Jun-2018


07:46:19


382


1618.00


XLON


762197





14-Jun-2018


07:44:39


390


1618.50


XLON


757821





14-Jun-2018


07:43:09


53


1617.00


XLON


753843





14-Jun-2018


07:43:09


160


1617.00


XLON


753840





14-Jun-2018


07:43:09


164


1617.00


XLON


753838





14-Jun-2018


07:41:23


355


1617.50


XLON


750390





14-Jun-2018


07:41:08


380


1617.00


XLON


749976





14-Jun-2018


07:38:20


136


1613.00


XLON


744275





14-Jun-2018


07:38:20


250


1613.00


XLON


744273





14-Jun-2018


07:37:07


351


1615.00


XLON


742087





14-Jun-2018


07:36:00


334


1618.50


XLON


740035





14-Jun-2018


07:34:54


389


1620.00


XLON


738026





14-Jun-2018


07:33:53


255


1620.00


XLON


736009





14-Jun-2018


07:33:53


84


1620.00


XLON


736007





14-Jun-2018


07:33:38


21


1620.00


XLON


735565





14-Jun-2018


07:33:38


314


1620.00


XLON


735563





14-Jun-2018


07:32:02


377


1620.50


XLON


732496





14-Jun-2018


07:30:57


392


1621.00


XLON


730107





14-Jun-2018


07:30:11


169


1622.00


XLON


728542





14-Jun-2018


07:30:11


226


1622.00


XLON


728540





14-Jun-2018


07:30:10


93


1622.50


XLON


728512





14-Jun-2018


07:30:10


342


1622.50


XLON


728510





14-Jun-2018


07:30:10


253


1622.50


XLON


728514





14-Jun-2018


07:26:23


377


1620.00


XLON


721402





14-Jun-2018


07:25:28


356


1620.00


XLON


719788





14-Jun-2018


07:24:13


374


1621.00


XLON


717376





14-Jun-2018


07:23:25


369


1625.00


XLON


715707





14-Jun-2018


07:22:56


392


1625.50


XLON


714954





14-Jun-2018


07:22:01


375


1625.00


XLON


713384





14-Jun-2018


07:20:29


339


1621.50


XLON


711185





14-Jun-2018


07:19:43


340


1620.50


XLON


709732





14-Jun-2018


07:19:01


372


1621.00


XLON


708546





14-Jun-2018


07:19:01


22


1621.00


XLON


708548





14-Jun-2018


07:17:38


341


1620.50


XLON


706447





14-Jun-2018


07:17:23


377


1620.00


XLON


705999





14-Jun-2018


07:17:11


61


1618.50


XLON


705688





14-Jun-2018


07:16:55


261


1618.50


XLON


705271





14-Jun-2018


07:16:16


142


1618.50


XLON


703969





14-Jun-2018


07:16:13


197


1618.50


XLON


703904





14-Jun-2018


07:14:30


334


1618.50


XLON


700670





14-Jun-2018


07:14:25


373


1619.50


XLON


700526





14-Jun-2018


07:12:34


339


1620.50


XLON


698031





14-Jun-2018


07:11:24


372


1622.00


XLON


695913





14-Jun-2018


07:10:20


354


1623.50


XLON


694175





14-Jun-2018


07:09:30


249


1623.50


XLON


692954





14-Jun-2018


07:09:30


121


1623.50


XLON


692952





14-Jun-2018


07:08:26


379


1621.00


XLON


691229





14-Jun-2018


07:08:24


404


1621.50


XLON


691170





14-Jun-2018


07:08:24


64


1621.50


XLON


691168





14-Jun-2018


07:05:57


369


1623.50


XLON


687464





14-Jun-2018


07:04:54


366


1622.00


XLON


685514





14-Jun-2018


07:03:28


270


1628.00


XLON


683154





14-Jun-2018


07:03:27


85


1628.00


XLON


683148





14-Jun-2018


07:02:41


364


1634.00


XLON


682009





14-Jun-2018


07:02:14


375


1635.50


XLON


681207





14-Jun-2018


07:02:12


641


1636.50


XLON


681130





 
 
RELX NV
 
Transaction details: RELX NV ordinary shares of €0.07 each
 




Issuer name:


RELX NV




ISIN:


NL0006144495




Intermediary name:


UBS Limited




Intermediary Code:


UBSWGB24




Timezone:


UTC




Currency:


EUR




 
Aggregated information
 




Date of purchase:             


14 June 2018




Number of ordinary shares purchased:


105,632




Volume weighted average price paid per share (€):


18.1530




 
Disaggregated Information
 




Transaction Date


Transaction Time


Volume


Price (€)


Platform Code


MatchId








14-Jun-2018


15:27:53


321


18.275


XAMS


1642850





14-Jun-2018


15:27:46


144


18.275


XAMS


1642283





14-Jun-2018


15:27:32


324


18.28


XAMS


1641700





14-Jun-2018


15:27:21


280


18.285


XAMS


1641184





14-Jun-2018


15:26:37


288


18.295


XAMS


1639064





14-Jun-2018


15:25:39


300


18.31


XAMS


1635966





14-Jun-2018


15:25:17


318


18.32


XAMS


1634880





14-Jun-2018


15:24:26


19


18.3


XAMS


1631596





14-Jun-2018


15:24:26


32


18.3


XAMS


1631594





14-Jun-2018


15:24:26


247


18.3


XAMS


1631592





14-Jun-2018


15:23:54


475


18.295


XAMS


1629553





14-Jun-2018


15:22:11


286


18.305


XAMS


1623200





14-Jun-2018


15:21:47


316


18.305


XAMS


1622076





14-Jun-2018


15:21:46


177


18.305


XAMS


1622044





14-Jun-2018


15:21:46


238


18.305


XAMS


1622042





14-Jun-2018


15:20:07


280


18.3


XAMS


1615465





14-Jun-2018


15:19:38


330


18.275


XAMS


1613549





14-Jun-2018


15:18:29


293


18.28


XAMS


1609578





14-Jun-2018


15:17:30


315


18.275


XAMS


1606714





14-Jun-2018


15:17:05


313


18.295


XAMS


1605625





14-Jun-2018


15:16:05


248


18.3


XAMS


1601877





14-Jun-2018


15:16:05


400


18.3


XAMS


1601875





14-Jun-2018


15:15:42


319


18.295


XAMS


1600674





14-Jun-2018


15:14:34


311


18.285


XAMS


1596834





14-Jun-2018


15:12:31


414


18.285


XAMS


1590409





14-Jun-2018


15:10:26


289


18.295


XAMS


1583797





14-Jun-2018


15:09:36


57


18.29


XAMS


1581089





14-Jun-2018


15:09:36


213


18.29


XAMS


1581087





14-Jun-2018


15:09:34


322


18.29


XAMS


1581049





14-Jun-2018


15:07:53


283


18.295


XAMS


1576350





14-Jun-2018


15:07:04


289


18.28


XAMS


1573885





14-Jun-2018


15:06:22


286


18.295


XAMS


1572042





14-Jun-2018


15:05:28


281


18.275


XAMS


1569063





14-Jun-2018


15:04:12


277


18.265


XAMS


1564906





14-Jun-2018


15:04:04


324


18.27


XAMS


1564565





14-Jun-2018


15:03:33


773


18.275


XAMS


1563362





14-Jun-2018


15:00:33


270


18.235


XAMS


1555227





14-Jun-2018


14:59:43


341


18.24


XAMS


1550261





14-Jun-2018


14:58:23


270


18.23


XAMS


1546401





14-Jun-2018


14:58:08


316


18.235


XAMS


1545658





14-Jun-2018


14:58:08


284


18.235


XAMS


1545656





14-Jun-2018


14:55:52


292


18.245


XAMS


1539505





14-Jun-2018


14:55:05


314


18.25


XAMS


1537501





14-Jun-2018


14:53:16


309


18.26


XAMS


1532513





14-Jun-2018


14:53:04


305


18.265


XAMS


1531879





14-Jun-2018


14:51:23


286


18.27


XAMS


1527549





14-Jun-2018


14:51:19


261


18.275


XAMS


1527184





14-Jun-2018


14:50:16


301


18.285


XAMS


1524426





14-Jun-2018


14:48:39


287


18.295


XAMS


1519572





14-Jun-2018


14:47:41


300


18.305


XAMS


1516886





14-Jun-2018


14:47:35


312


18.31


XAMS


1516609





14-Jun-2018


14:45:29


277


18.3


XAMS


1510096





14-Jun-2018


14:44:51


310


18.305


XAMS


1508052





14-Jun-2018


14:43:49


273


18.28


XAMS


1504536





14-Jun-2018


14:43:49


478


18.285


XAMS


1504512





14-Jun-2018


14:41:21


281


18.275


XAMS


1497494





14-Jun-2018


14:40:04


266


18.265


XAMS


1493401





14-Jun-2018


14:40:04


16


18.265


XAMS


1493399





14-Jun-2018


14:39:12


285


18.27


XAMS


1491065





14-Jun-2018


14:38:49


267


18.285


XAMS


1490129





14-Jun-2018


14:38:49


309


18.285


XAMS


1490127





14-Jun-2018


14:37:03


315


18.27


XAMS


1485188





14-Jun-2018


14:37:03


144


18.27


XAMS


1485186





14-Jun-2018


14:35:17


348


18.25


XAMS


1480067





14-Jun-2018


14:33:15


295


18.28


XAMS


1474118





14-Jun-2018


14:33:14


278


18.285


XAMS


1474101





14-Jun-2018


14:31:25


288


18.3


XAMS


1469353





14-Jun-2018


14:30:32


263


18.3


XAMS


1466954





14-Jun-2018


14:29:27


318


18.305


XAMS


1463726





14-Jun-2018


14:28:04


269


18.305


XAMS


1460568





14-Jun-2018


14:27:46


8


18.32


XAMS


1459409





14-Jun-2018


14:27:46


353


18.32


XAMS


1459407





14-Jun-2018


14:26:36


301


18.31


XAMS


1455714





14-Jun-2018


14:24:21


314


18.28


XAMS


1446721





14-Jun-2018


14:24:05


315


18.295


XAMS


1445934





14-Jun-2018


14:23:13


411


18.3


XAMS


1443573





14-Jun-2018


14:21:22


156


18.275


XAMS


1438121





14-Jun-2018


14:21:22


152


18.275


XAMS


1438119





14-Jun-2018


14:21:16


356


18.28


XAMS


1437880





14-Jun-2018


14:18:36


288


18.22


XAMS


1430774





14-Jun-2018


14:17:57


295


18.225


XAMS


1428873





14-Jun-2018


14:17:01


274


18.23


XAMS


1426236





14-Jun-2018


14:15:05


318


18.245


XAMS


1420170





14-Jun-2018


14:14:16


76


18.245


XAMS


1417699





14-Jun-2018


14:14:16


222


18.245


XAMS


1417697





14-Jun-2018


14:13:50


290


18.25


XAMS


1416417





14-Jun-2018


14:11:36


317


18.26


XAMS


1409983





14-Jun-2018


14:10:40


288


18.24


XAMS


1407607





14-Jun-2018


14:09:27


95


18.255


XAMS


1404119





14-Jun-2018


14:09:27


214


18.255


XAMS


1404121





14-Jun-2018


14:08:13


290


18.26


XAMS


1400873





14-Jun-2018


14:07:07


319


18.27


XAMS


1397581





14-Jun-2018


14:06:17


319


18.28


XAMS


1395028





14-Jun-2018


14:06:00


261


18.285


XAMS


1394074





14-Jun-2018


14:04:01


260


18.27


XAMS


1387842





14-Jun-2018


14:03:42


18


18.275


XAMS


1386963





14-Jun-2018


14:03:42


257


18.275


XAMS


1386961





14-Jun-2018


14:02:04


274


18.295


XAMS


1382364





14-Jun-2018


14:00:59


272


18.3


XAMS


1378358





14-Jun-2018


14:00:10


323


18.3


XAMS


1375557





14-Jun-2018


13:59:40


304


18.3


XAMS


1373677





14-Jun-2018


13:58:40


260


18.3


XAMS


1370707





14-Jun-2018


13:58:05


517


18.305


XAMS


1368961





14-Jun-2018


13:55:05


190


18.29


XAMS


1360321





14-Jun-2018


13:55:05


121


18.29


XAMS


1360319





14-Jun-2018


13:55:05


304


18.295


XAMS


1360316





14-Jun-2018


13:54:30


613


18.3


XAMS


1358839





14-Jun-2018


13:52:34


318


18.305


XAMS


1353530





14-Jun-2018


13:50:09


287


18.285


XAMS


1346826





14-Jun-2018


13:48:53


300


18.295


XAMS


1343269





14-Jun-2018


13:48:53


290


18.295


XAMS


1343251





14-Jun-2018


13:48:21


339


18.3


XAMS


1341953





14-Jun-2018


13:47:01


56


18.295


XAMS


1338401





14-Jun-2018


13:47:01


298


18.295


XAMS


1338399





14-Jun-2018


13:45:29


318


18.295


XAMS


1333482





14-Jun-2018


13:43:51


276


18.29


XAMS


1329648





14-Jun-2018


13:43:06


317


18.295


XAMS


1327658





14-Jun-2018


13:42:48


347


18.3


XAMS


1327014





14-Jun-2018


13:40:08


323


18.27


XAMS


1320456





14-Jun-2018


13:39:54


361


18.285


XAMS


1319837





14-Jun-2018


13:38:08


321


18.26


XAMS


1315763





14-Jun-2018


13:38:08


307


18.265


XAMS


1315746





14-Jun-2018


13:36:42


429


18.215


XAMS


1312359





14-Jun-2018


13:35:47


304


18.185


XAMS


1309295





14-Jun-2018


13:33:41


159


18.17


XAMS


1303204





14-Jun-2018


13:33:35


101


18.17


XAMS


1302936





14-Jun-2018


13:33:19


354


18.165


XAMS


1302247





14-Jun-2018


13:33:19


58


18.165


XAMS


1302249





14-Jun-2018


13:31:54


52


18.14


XAMS


1298315





14-Jun-2018


13:31:54


313


18.14


XAMS


1298313





14-Jun-2018


13:31:48


296


18.145


XAMS


1298065





14-Jun-2018


13:29:59


282


18.125


XAMS


1291654





14-Jun-2018


13:28:35


277


18.09


XAMS


1288459





14-Jun-2018


13:26:40


315


18.1


XAMS


1284854





14-Jun-2018


13:25:26


308


18.1


XAMS


1282175





14-Jun-2018


13:24:12


286


18.11


XAMS


1279548





14-Jun-2018


13:23:09


319


18.095


XAMS


1277542





14-Jun-2018


13:20:17


280


18.09


XAMS


1272035





14-Jun-2018


13:18:59


170


18.11


XAMS


1269655





14-Jun-2018


13:18:59


109


18.11


XAMS


1269657





14-Jun-2018


13:17:38


14


18.115


XAMS


1266670





14-Jun-2018


13:17:38


287


18.115


XAMS


1266668





14-Jun-2018


13:16:17


299


18.105


XAMS


1264177





14-Jun-2018


13:14:17


313


18.12


XAMS


1260660





14-Jun-2018


13:12:09


285


18.08


XAMS


1257112





14-Jun-2018


13:10:49


316


18.09


XAMS


1254690





14-Jun-2018


13:09:37


264


18.095


XAMS


1252518





14-Jun-2018


13:08:14


263


18.105


XAMS


1249996





14-Jun-2018


13:06:46


305


18.115


XAMS


1247348





14-Jun-2018


13:04:50


224


18.13


XAMS


1243811





14-Jun-2018


13:04:50


80


18.13


XAMS


1243809





14-Jun-2018


13:02:56


309


18.11


XAMS


1239153





14-Jun-2018


13:01:54


295


18.12


XAMS


1236062





14-Jun-2018


13:00:28


49


18.115


XAMS


1233110





14-Jun-2018


13:00:28


275


18.115


XAMS


1233108





14-Jun-2018


12:58:03


273


18.085


XAMS


1227380





14-Jun-2018


12:56:27


321


18.09


XAMS


1224333





14-Jun-2018


12:54:02


309


18.085


XAMS


1220330





14-Jun-2018


12:53:24


285


18.1


XAMS


1219420





14-Jun-2018


12:50:49


273


18.095


XAMS


1215335





14-Jun-2018


12:48:42


309


18.07


XAMS


1210948





14-Jun-2018


12:48:38


308


18.075


XAMS


1210745





14-Jun-2018


12:44:55


317


18.075


XAMS


1205547





14-Jun-2018


12:42:52


310


18.11


XAMS


1202482





14-Jun-2018


12:40:55


286


18.12


XAMS


1198907





14-Jun-2018


12:40:46


377


18.125


XAMS


1198768





14-Jun-2018


12:37:09


321


18.125


XAMS


1192054





14-Jun-2018


12:36:53


330


18.13


XAMS


1191619





14-Jun-2018


12:36:53


33


18.13


XAMS


1191617





14-Jun-2018


12:34:07


352


18.14


XAMS


1187590





14-Jun-2018


12:32:21


277


18.13


XAMS


1184945





14-Jun-2018


12:29:56


277


18.135


XAMS


1180850





14-Jun-2018


12:29:55


417


18.14


XAMS


1180735





14-Jun-2018


12:29:41


743


18.145


XAMS


1180200





14-Jun-2018


12:21:50


324


18.125


XAMS


1168854





14-Jun-2018


12:18:55


294


18.125


XAMS


1164768





14-Jun-2018


12:17:15


120


18.135


XAMS


1162234





14-Jun-2018


12:17:15


12


18.135


XAMS


1162236





14-Jun-2018


12:16:55


179


18.135


XAMS


1161621





14-Jun-2018


12:13:55


301


18.14


XAMS


1157062





14-Jun-2018


12:11:28


322


18.135


XAMS


1153119





14-Jun-2018


12:10:31


329


18.135


XAMS


1151609





14-Jun-2018


12:07:27


264


18.095


XAMS


1147038





14-Jun-2018


12:07:27


22


18.095


XAMS


1147036





14-Jun-2018


12:04:31


319


18.11


XAMS


1142941





14-Jun-2018


12:02:23


285


18.12


XAMS


1139173





14-Jun-2018


12:00:24


324


18.13


XAMS


1135818





14-Jun-2018


11:57:59


267


18.1


XAMS


1131542





14-Jun-2018


11:55:55


66


18.11


XAMS


1128472





14-Jun-2018


11:55:55


247


18.11


XAMS


1128470





14-Jun-2018


11:53:04


295


18.075


XAMS


1122486





14-Jun-2018


11:50:57


314


18.045


XAMS


1119166





14-Jun-2018


11:49:18


49


18.015


XAMS


1115592





14-Jun-2018


11:49:18


274


18.015


XAMS


1115590





14-Jun-2018


11:46:42


292


18.005


XAMS


1110059





14-Jun-2018


11:45:20


266


17.99


XAMS


1104533





14-Jun-2018


11:42:36


278


17.99


XAMS


1100341





14-Jun-2018


11:40:22


302


17.99


XAMS


1097776





14-Jun-2018


11:38:46


297


18.005


XAMS


1095857





14-Jun-2018


11:36:33


262


18.005


XAMS


1093449





14-Jun-2018


11:36:33


317


18.005


XAMS


1093447





14-Jun-2018


11:31:37


317


18


XAMS


1088243





14-Jun-2018


11:30:09


281


18


XAMS


1086862





14-Jun-2018


11:25:12


273


17.985


XAMS


1081163





14-Jun-2018


11:25:12


41


17.985


XAMS


1081161





14-Jun-2018


11:25:11


28


17.985


XAMS


1081153





14-Jun-2018


11:25:11


235


17.985


XAMS


1081151





14-Jun-2018


11:25:11


288


17.985


XAMS


1081149





14-Jun-2018


11:18:44


309


17.995


XAMS


1074008





14-Jun-2018


11:18:38


261


18


XAMS


1073859





14-Jun-2018


11:17:55


515


17.995


XAMS


1073015





14-Jun-2018


11:11:39


115


17.995


XAMS


1066519





14-Jun-2018


11:11:39


164


17.995


XAMS


1066517





14-Jun-2018


11:11:04


371


18


XAMS


1065727





14-Jun-2018


11:11:04


119


18


XAMS


1065725





14-Jun-2018


11:08:04


20


17.995


XAMS


1062548





14-Jun-2018


11:08:04


413


17.995


XAMS


1062546





14-Jun-2018


11:08:02


145


17.995


XAMS


1062509





14-Jun-2018


11:03:09


402


17.97


XAMS


1057113





14-Jun-2018


10:59:49


317


17.96


XAMS


1053232





14-Jun-2018


10:59:10


263


17.965


XAMS


1052368





14-Jun-2018


10:59:10


289


17.965


XAMS


1052366





14-Jun-2018


10:56:43


545


17.965


XAMS


1049949





14-Jun-2018


10:51:26


339


17.955


XAMS


1044291





14-Jun-2018


10:46:35


268


17.96


XAMS


1038921





14-Jun-2018


10:44:38


14


17.96


XAMS


1036746





14-Jun-2018


10:44:38


248


17.96


XAMS


1036744





14-Jun-2018


10:42:33


280


17.97


XAMS


1034603





14-Jun-2018


10:39:21


321


17.955


XAMS


1031490





14-Jun-2018


10:37:47


296


17.955


XAMS


1029740





14-Jun-2018


10:35:04


294


17.95


XAMS


1027215





14-Jun-2018


10:33:19


310


17.975


XAMS


1025377





14-Jun-2018


10:30:57


318


17.99


XAMS


1022759





14-Jun-2018


10:28:16


280


17.985


XAMS


1019756





14-Jun-2018


10:25:13


316


17.965


XAMS


1016553





14-Jun-2018


10:22:44


269


17.99


XAMS


1014049





14-Jun-2018


10:20:50


170


18


XAMS


1011778





14-Jun-2018


10:20:50


140


18


XAMS


1011776





14-Jun-2018


10:18:15


231


18


XAMS


1009197





14-Jun-2018


10:18:15


62


18


XAMS


1009195





14-Jun-2018


10:16:24


268


18.005


XAMS


1007033





14-Jun-2018


10:14:28


264


17.99


XAMS


1005064





14-Jun-2018


10:13:32


423


18


XAMS


1004138





14-Jun-2018


10:13:31


666


18.005


XAMS


1003948





14-Jun-2018


10:04:48


326


17.915


XAMS


994889





14-Jun-2018


10:00:41


200


17.905


XAMS


990500





14-Jun-2018


10:00:41


93


17.905


XAMS


990498





14-Jun-2018


09:58:39


262


17.905


XAMS


987764





14-Jun-2018


09:56:58


273


17.925


XAMS


985338





14-Jun-2018


09:55:22


315


17.93


XAMS


982981





14-Jun-2018


09:52:48


262


17.93


XAMS


979054





14-Jun-2018


09:51:00


294


17.945


XAMS


976794





14-Jun-2018


09:50:02


104


17.95


XAMS


975295





14-Jun-2018


09:49:03


160


17.95


XAMS


974131





14-Jun-2018


09:47:21


276


17.955


XAMS


972051





14-Jun-2018


09:45:02


314


17.98


XAMS


969007





14-Jun-2018


09:43:40


265


17.975


XAMS


967567





14-Jun-2018


09:41:47


279


17.99


XAMS


964474





14-Jun-2018


09:38:44


170


18


XAMS


959879





14-Jun-2018


09:38:44


105


18


XAMS


959877





14-Jun-2018


09:37:10


297


18.005


XAMS


957026





14-Jun-2018


09:35:02


250


18.005


XAMS


953824





14-Jun-2018


09:35:00


18


18.005


XAMS


953781





14-Jun-2018


09:34:51


315


18.01


XAMS


953576





14-Jun-2018


09:30:51


312


18


XAMS


947735





14-Jun-2018


09:28:38


271


18.015


XAMS


944355





14-Jun-2018


09:27:05


324


18.035


XAMS


942063





14-Jun-2018


09:25:52


8


18.04


XAMS


940154





14-Jun-2018


09:25:41


259


18.04


XAMS


939850





14-Jun-2018


09:23:19


314


18.045


XAMS


936272





14-Jun-2018


09:21:01


106


18.07


XAMS


932970





14-Jun-2018


09:21:01


177


18.07


XAMS


932968





14-Jun-2018


09:20:59


300


18.075


XAMS


932852





14-Jun-2018


09:17:49


104


18.085


XAMS


927861





14-Jun-2018


09:17:49


214


18.085


XAMS


927859





14-Jun-2018


09:16:18


134


18.105


XAMS


925833





14-Jun-2018


09:16:18


138


18.105


XAMS


925831





14-Jun-2018


09:14:49


73


18.115


XAMS


923842





14-Jun-2018


09:14:49


214


18.115


XAMS


923840





14-Jun-2018


09:13:03


273


18.135


XAMS


921315





14-Jun-2018


09:10:40


112


18.145


XAMS


917889





14-Jun-2018


09:10:40


159


18.145


XAMS


917887





14-Jun-2018


09:08:58


59


18.12


XAMS


915362





14-Jun-2018


09:08:58


245


18.12


XAMS


915360





14-Jun-2018


09:07:21


278


18.1


XAMS


913257





14-Jun-2018


09:06:41


292


18.095


XAMS


912035





14-Jun-2018


09:04:57


263


18.065


XAMS


909212





14-Jun-2018


09:02:47


298


18.03


XAMS


905131





14-Jun-2018


09:00:44


95


17.98


XAMS


902204





14-Jun-2018


09:00:19


229


17.98


XAMS


901626





14-Jun-2018


08:58:43


285


17.97


XAMS


898912





14-Jun-2018


08:57:17


323


17.95


XAMS


895373





14-Jun-2018


08:55:08


290


17.97


XAMS


890366





14-Jun-2018


08:53:29


308


17.965


XAMS


887718





14-Jun-2018


08:51:47


289


17.975


XAMS


884962





14-Jun-2018


08:50:28


310


17.99


XAMS


882644





14-Jun-2018


08:48:02


289


17.96


XAMS


879164





14-Jun-2018


08:46:16


308


17.975


XAMS


875968





14-Jun-2018


08:45:10


308


17.99


XAMS


874243





14-Jun-2018


08:43:12


318


18


XAMS


871473





14-Jun-2018


08:41:03


270


18.005


XAMS


867870





14-Jun-2018


08:39:42


149


18


XAMS


865551





14-Jun-2018


08:39:42


133


18


XAMS


865549





14-Jun-2018


08:38:46


228


18.025


XAMS


863823





14-Jun-2018


08:38:46


32


18.025


XAMS


863825





14-Jun-2018


08:37:15


295


18.045


XAMS


861493





14-Jun-2018


08:35:06


306


18.04


XAMS


857393





14-Jun-2018


08:33:29


297


18.095


XAMS


855100





14-Jun-2018


08:32:21


309


18.115


XAMS


853413





14-Jun-2018


08:31:10


324


18.115


XAMS


851572





14-Jun-2018


08:29:13


303


18.095


XAMS


847842





14-Jun-2018


08:27:17


319


18.08


XAMS


844660





14-Jun-2018


08:26:14


260


18.035


XAMS


843205





14-Jun-2018


08:24:02


296


18.015


XAMS


840141





14-Jun-2018


08:22:51


166


18.015


XAMS


838079





14-Jun-2018


08:22:39


99


18.015


XAMS


837815





14-Jun-2018


08:21:16


292


18.025


XAMS


834980





14-Jun-2018


08:19:40


274


18.06


XAMS


832873





14-Jun-2018


08:18:10


313


18.095


XAMS


830631





14-Jun-2018


08:17:23


284


18.105


XAMS


829648





14-Jun-2018


08:16:12


285


18.125


XAMS


828089





14-Jun-2018


08:14:37


294


18.125


XAMS


825551





14-Jun-2018


08:12:41


305


18.145


XAMS


822564





14-Jun-2018


08:11:39


290


18.145


XAMS


820816





14-Jun-2018


08:11:19


96


18.13


XAMS


820286





14-Jun-2018


08:10:59


377


18.125


XAMS


819749





14-Jun-2018


08:08:40


322


18.12


XAMS


813513





14-Jun-2018


08:08:04


278


18.1


XAMS


812542





14-Jun-2018


08:05:19


265


18.12


XAMS


807571





14-Jun-2018


08:04:11


298


18.105


XAMS


805681





14-Jun-2018


08:03:20


275


18.1


XAMS


804107





14-Jun-2018


08:01:28


317


18.095


XAMS


800451





14-Jun-2018


08:00:03


309


18.09


XAMS


797838





14-Jun-2018


07:58:45


316


18.08


XAMS


794026





14-Jun-2018


07:57:25


321


18.11


XAMS


790364





14-Jun-2018


07:56:44


285


18.13


XAMS


788487





14-Jun-2018


07:55:43


289


18.15


XAMS


785775





14-Jun-2018


07:53:58


167


18.18


XAMS


780779





14-Jun-2018


07:53:58


137


18.18


XAMS


780777





14-Jun-2018


07:52:38


309


18.18


XAMS


777168





14-Jun-2018


07:51:04


300


18.155


XAMS


773564





14-Jun-2018


07:49:32


323


18.14


XAMS


770301





14-Jun-2018


07:48:41


267


18.15


XAMS


768274





14-Jun-2018


07:47:39


304


18.195


XAMS


765750





14-Jun-2018


07:46:19


283


18.19


XAMS


762195





14-Jun-2018


07:46:09


142


18.19


XAMS


761740





14-Jun-2018


07:46:01


122


18.19


XAMS


761427





14-Jun-2018


07:43:59


267


18.195


XAMS


756233





14-Jun-2018


07:42:53


261


18.17


XAMS


753322





14-Jun-2018


07:41:27


320


18.165


XAMS


750511





14-Jun-2018


07:41:08


286


18.165


XAMS


749974





14-Jun-2018


07:39:06


261


18.135


XAMS


745978





14-Jun-2018


07:37:59


91


18.13


XAMS


743601





14-Jun-2018


07:37:59


194


18.13


XAMS


743599





14-Jun-2018


07:36:59


264


18.15


XAMS


741697





14-Jun-2018


07:35:48


288


18.19


XAMS


739677





14-Jun-2018


07:34:56


287


18.2


XAMS


738075





14-Jun-2018


07:33:53


314


18.205


XAMS


735990





14-Jun-2018


07:33:10


293


18.21


XAMS


734693





14-Jun-2018


07:31:40


286


18.22


XAMS


731696





14-Jun-2018


07:30:57


314


18.215


XAMS


730103





14-Jun-2018


07:29:59


278


18.235


XAMS


727854





14-Jun-2018


07:28:55


269


18.22


XAMS


725850





14-Jun-2018


07:28:28


193


18.22


XAMS


724925





14-Jun-2018


07:28:28


77


18.22


XAMS


724923





14-Jun-2018


07:27:30


307


18.21


XAMS


723231





14-Jun-2018


07:26:24


305


18.205


XAMS


721406





14-Jun-2018


07:25:02


299


18.195


XAMS


718819





14-Jun-2018


07:24:06


289


18.22


XAMS


717106





14-Jun-2018


07:23:25


284


18.26


XAMS


715705





14-Jun-2018


07:22:56


36


18.265


XAMS


714952





14-Jun-2018


07:22:42


240


18.265


XAMS


714563





14-Jun-2018


07:22:02


309


18.26


XAMS


713414





14-Jun-2018


07:21:11


261


18.225


XAMS


712211





14-Jun-2018


07:20:29


77


18.225


XAMS


711177





14-Jun-2018


07:20:29


219


18.225


XAMS


711175





14-Jun-2018


07:19:43


315


18.21


XAMS


709734





14-Jun-2018


07:18:41


160


18.22


XAMS


708129





14-Jun-2018


07:18:41


113


18.22


XAMS


708127





14-Jun-2018


07:17:38


324


18.21


XAMS


706437





14-Jun-2018


07:17:10


271


18.185


XAMS


705650





14-Jun-2018


07:16:52


261


18.19


XAMS


705228





14-Jun-2018


07:16:38


12


18.185


XAMS


704812





14-Jun-2018


07:15:33


119


18.185


XAMS


702531





14-Jun-2018


07:15:32


175


18.185


XAMS


702482





14-Jun-2018


07:14:56


113


18.18


XAMS


701312





14-Jun-2018


07:14:56


165


18.18


XAMS


701310





14-Jun-2018


07:14:25


320


18.195


XAMS


700535





14-Jun-2018


07:13:10


322


18.22


XAMS


698794





14-Jun-2018


07:12:23


304


18.22


XAMS


697524





14-Jun-2018


07:11:06


298


18.255


XAMS


695428





14-Jun-2018


07:10:53


32


18.255


XAMS


695128





14-Jun-2018


07:10:53


285


18.255


XAMS


695126





14-Jun-2018


07:09:17


280


18.24


XAMS


692620





14-Jun-2018


07:08:26


307


18.22


XAMS


691231





14-Jun-2018


07:08:24


192


18.225


XAMS


691174





14-Jun-2018


07:08:24


233


18.225


XAMS


691172





14-Jun-2018


07:05:23


262


18.235


XAMS


686417





14-Jun-2018


07:04:55


235


18.24


XAMS


685520





14-Jun-2018


07:04:55


60


18.24


XAMS


685518





14-Jun-2018


07:03:22


290


18.33


XAMS


683027





14-Jun-2018


07:02:43


317


18.35


XAMS


682027





14-Jun-2018


07:02:19


290


18.36


XAMS


681314





14-Jun-2018


07:02:18


596


18.365


XAMS


681289





 
 
 
 
 
 
 
 




This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSSFLFMLFASEDM