Source - RNS
RNS Number : 1817K
RELX PLC
06 April 2018
 

6 April 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

 

Transactions in own shares

 

RELX PLC announces that today it purchased through UBS Limited 201,345 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1510.4861 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 70,143,833 ordinary shares in treasury, and has 1,053,789,536 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 10,066,047 shares.

 

RELX NV announces that today it purchased through UBS Limited 179,269 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.1863 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 61,527,527 ordinary shares in treasury, and has 938,712,480 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 8,964,427 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:              

6 April 2018

Number of ordinary shares purchased:

201,345

Volume weighted average price paid per share (p):

1510.4861

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

06-Apr-2018

15:27:51

47

1515.50

XLON

1116227

06-Apr-2018

15:27:51

1,346

1515.50

XLON

1116223

06-Apr-2018

15:27:51

800

1515.50

XLON

1116225

06-Apr-2018

15:26:56

674

1515.00

XLON

1113917

06-Apr-2018

15:26:56

45

1515.00

XLON

1113915

06-Apr-2018

15:26:43

473

1515.50

XLON

1113561

06-Apr-2018

15:26:43

201

1515.50

XLON

1113559

06-Apr-2018

15:26:24

114

1515.50

XLON

1112824

06-Apr-2018

15:26:24

500

1515.50

XLON

1112813

06-Apr-2018

15:25:09

660

1514.00

XLON

1110114

06-Apr-2018

15:23:58

122

1514.00

XLON

1106584

06-Apr-2018

15:23:58

596

1514.00

XLON

1106582

06-Apr-2018

15:22:51

538

1514.50

XLON

1103023

06-Apr-2018

15:22:51

158

1514.50

XLON

1103021

06-Apr-2018

15:22:51

643

1514.50

XLON

1102970

06-Apr-2018

15:21:40

834

1515.00

XLON

1099432

06-Apr-2018

15:21:40

628

1515.00

XLON

1099434

06-Apr-2018

15:20:50

616

1515.50

XLON

1096639

06-Apr-2018

15:20:50

453

1515.50

XLON

1096637

06-Apr-2018

15:20:50

486

1515.50

XLON

1096635

06-Apr-2018

15:20:43

430

1515.50

XLON

1096423

06-Apr-2018

15:20:29

100

1515.50

XLON

1095962

06-Apr-2018

15:20:01

190

1515.00

XLON

1094443

06-Apr-2018

15:18:12

628

1515.00

XLON

1089570

06-Apr-2018

15:15:47

698

1514.50

XLON

1081254

06-Apr-2018

15:15:32

684

1515.00

XLON

1080325

06-Apr-2018

15:15:32

665

1515.00

XLON

1080323

06-Apr-2018

15:13:56

437

1515.00

XLON

1076193

06-Apr-2018

15:13:56

378

1515.00

XLON

1076195

06-Apr-2018

15:12:45

128

1515.50

XLON

1073225

06-Apr-2018

15:12:45

614

1515.50

XLON

1073223

06-Apr-2018

15:09:30

118

1514.50

XLON

1065883

06-Apr-2018

15:09:30

31

1514.50

XLON

1065881

06-Apr-2018

15:09:30

531

1514.50

XLON

1065879

06-Apr-2018

15:09:09

1,023

1514.50

XLON

1065121

06-Apr-2018

15:09:08

104

1514.50

XLON

1065103

06-Apr-2018

15:09:07

1,349

1514.50

XLON

1065063

06-Apr-2018

15:05:41

658

1513.50

XLON

1057424

06-Apr-2018

15:05:41

721

1513.50

XLON

1057422

06-Apr-2018

15:03:36

84

1513.00

XLON

1051800

06-Apr-2018

15:03:36

100

1513.00

XLON

1051798

06-Apr-2018

15:03:33

100

1513.00

XLON

1051634

06-Apr-2018

15:03:33

100

1513.00

XLON

1051632

06-Apr-2018

15:03:32

100

1513.00

XLON

1051584

06-Apr-2018

15:03:15

100

1513.00

XLON

1051069

06-Apr-2018

15:02:12

638

1513.50

XLON

1048763

06-Apr-2018

15:01:40

429

1513.50

XLON

1047701

06-Apr-2018

15:01:40

183

1513.50

XLON

1047699

06-Apr-2018

15:01:40

350

1513.50

XLON

1047697

06-Apr-2018

15:01:40

187

1513.50

XLON

1047695

06-Apr-2018

15:01:25

310

1513.50

XLON

1046944

06-Apr-2018

15:00:04

512

1514.00

XLON

1042014

06-Apr-2018

15:00:04

700

1514.00

XLON

1042012

06-Apr-2018

15:00:04

1,800

1514.00

XLON

1042010

06-Apr-2018

14:59:20

14

1513.50

XLON

1039697

06-Apr-2018

14:54:56

21

1512.50

XLON

1031328

06-Apr-2018

14:54:24

656

1513.00

XLON

1030420

06-Apr-2018

14:52:13

645

1513.50

XLON

1026903

06-Apr-2018

14:52:13

296

1513.50

XLON

1026901

06-Apr-2018

14:51:58

392

1513.50

XLON

1026447

06-Apr-2018

14:50:26

721

1513.50

XLON

1023593

06-Apr-2018

14:50:26

690

1513.50

XLON

1023589

06-Apr-2018

14:48:54

289

1514.00

XLON

1020809

06-Apr-2018

14:48:54

394

1514.00

XLON

1020807

06-Apr-2018

14:46:49

430

1513.50

XLON

1016405

06-Apr-2018

14:46:49

151

1513.50

XLON

1016403

06-Apr-2018

14:46:49

483

1513.50

XLON

1016401

06-Apr-2018

14:46:49

112

1513.50

XLON

1016399

06-Apr-2018

14:46:34

457

1514.00

XLON

1015795

06-Apr-2018

14:46:34

839

1514.00

XLON

1015797

06-Apr-2018

14:41:52

182

1513.50

XLON

1007759

06-Apr-2018

14:41:52

98

1513.50

XLON

1007757

06-Apr-2018

14:41:52

309

1513.50

XLON

1007755

06-Apr-2018

14:40:24

695

1514.00

XLON

1004909

06-Apr-2018

14:39:44

315

1513.50

XLON

1003633

06-Apr-2018

14:39:21

754

1514.00

XLON

1003096

06-Apr-2018

14:39:17

1,062

1514.50

XLON

1002903

06-Apr-2018

14:36:06

654

1513.00

XLON

997250

06-Apr-2018

14:36:01

663

1513.50

XLON

997089

06-Apr-2018

14:36:01

1,052

1513.50

XLON

997087

06-Apr-2018

14:33:00

677

1513.50

XLON

991729

06-Apr-2018

14:29:25

685

1513.50

XLON

985513

06-Apr-2018

14:29:20

618

1514.00

XLON

985288

06-Apr-2018

14:29:20

134

1514.00

XLON

985279

06-Apr-2018

14:29:20

1,043

1514.00

XLON

985277

06-Apr-2018

14:26:38

713

1513.00

XLON

980682

06-Apr-2018

14:24:04

655

1513.50

XLON

975990

06-Apr-2018

14:23:44

139

1513.50

XLON

975481

06-Apr-2018

14:23:44

500

1513.50

XLON

975468

06-Apr-2018

14:22:38

59

1514.00

XLON

973713

06-Apr-2018

14:22:38

750

1514.00

XLON

973711

06-Apr-2018

14:22:38

615

1514.50

XLON

973705

06-Apr-2018

14:22:38

696

1514.50

XLON

973703

06-Apr-2018

14:15:50

687

1512.00

XLON

961039

06-Apr-2018

14:14:36

389

1512.00

XLON

959107

06-Apr-2018

14:14:31

211

1512.00

XLON

958967

06-Apr-2018

14:14:31

592

1512.00

XLON

958959

06-Apr-2018

14:13:40

663

1512.00

XLON

957687

06-Apr-2018

14:11:38

627

1512.50

XLON

953966

06-Apr-2018

14:10:31

684

1513.00

XLON

952231

06-Apr-2018

14:09:15

412

1513.50

XLON

950452

06-Apr-2018

14:09:15

500

1513.50

XLON

950450

06-Apr-2018

14:09:15

671

1513.50

XLON

950444

06-Apr-2018

14:07:13

615

1514.00

XLON

947216

06-Apr-2018

14:07:12

25

1514.00

XLON

947191

06-Apr-2018

14:07:12

654

1514.00

XLON

947189

06-Apr-2018

14:07:12

403

1514.00

XLON

947187

06-Apr-2018

14:07:06

2,000

1514.00

XLON

947020

06-Apr-2018

14:03:57

118

1513.00

XLON

941783

06-Apr-2018

14:00:43

627

1512.50

XLON

936384

06-Apr-2018

13:59:47

588

1512.50

XLON

933600

06-Apr-2018

13:58:38

268

1513.00

XLON

930582

06-Apr-2018

13:58:38

500

1513.00

XLON

930580

06-Apr-2018

13:56:19

26

1512.50

XLON

924326

06-Apr-2018

13:56:19

405

1512.50

XLON

924324

06-Apr-2018

13:56:19

232

1512.50

XLON

924322

06-Apr-2018

13:55:17

879

1513.00

XLON

922156

06-Apr-2018

13:55:17

19

1513.00

XLON

922154

06-Apr-2018

13:55:08

698

1513.50

XLON

921878

06-Apr-2018

13:55:08

1,183

1513.50

XLON

921876

06-Apr-2018

13:52:14

631

1513.50

XLON

916645

06-Apr-2018

13:49:41

410

1511.50

XLON

910318

06-Apr-2018

13:49:41

269

1511.50

XLON

910316

06-Apr-2018

13:46:05

574

1511.00

XLON

904343

06-Apr-2018

13:46:05

131

1511.00

XLON

904341

06-Apr-2018

13:45:11

664

1511.50

XLON

903287

06-Apr-2018

13:43:40

75

1512.50

XLON

900976

06-Apr-2018

13:43:40

509

1512.50

XLON

900974

06-Apr-2018

13:40:37

414

1513.50

XLON

896462

06-Apr-2018

13:40:37

227

1513.50

XLON

896460

06-Apr-2018

13:40:11

580

1514.00

XLON

895977

06-Apr-2018

13:39:49

722

1514.50

XLON

895266

06-Apr-2018

13:38:46

254

1513.50

XLON

893236

06-Apr-2018

13:37:02

645

1513.00

XLON

890648

06-Apr-2018

13:37:01

24

1513.00

XLON

890568

06-Apr-2018

13:36:51

269

1513.00

XLON

890173

06-Apr-2018

13:36:46

381

1513.00

XLON

889955

06-Apr-2018

13:36:26

485

1513.00

XLON

889366

06-Apr-2018

13:36:26

100

1513.00

XLON

889362

06-Apr-2018

13:36:26

100

1513.00

XLON

889364

06-Apr-2018

13:34:51

108

1511.50

XLON

886810

06-Apr-2018

13:34:51

414

1511.50

XLON

886808

06-Apr-2018

13:34:51

163

1511.50

XLON

886806

06-Apr-2018

13:33:58

825

1511.50

XLON

885478

06-Apr-2018

13:32:10

636

1510.50

XLON

882250

06-Apr-2018

13:32:10

718

1510.50

XLON

882248

06-Apr-2018

13:30:00

663

1510.50

XLON

876233

06-Apr-2018

13:28:49

642

1510.50

XLON

874863

06-Apr-2018

13:27:19

707

1510.50

XLON

873094

06-Apr-2018

13:25:12

654

1510.50

XLON

870815

06-Apr-2018

13:24:46

429

1511.00

XLON

870059

06-Apr-2018

13:24:46

263

1511.00

XLON

870057

06-Apr-2018

13:22:04

787

1511.00

XLON

867433

06-Apr-2018

13:20:50

649

1511.00

XLON

866464

06-Apr-2018

13:19:30

656

1511.00

XLON

865104

06-Apr-2018

13:14:44

666

1509.00

XLON

860464

06-Apr-2018

13:13:02

711

1509.50

XLON

858664

06-Apr-2018

13:10:53

640

1509.50

XLON

856295

06-Apr-2018

13:08:44

716

1509.00

XLON

854295

06-Apr-2018

13:05:52

157

1509.00

XLON

851878

06-Apr-2018

13:05:52

500

1509.00

XLON

851876

06-Apr-2018

13:05:52

113

1509.00

XLON

851874

06-Apr-2018

13:05:52

566

1509.00

XLON

851872

06-Apr-2018

13:04:26

308

1509.50

XLON

850430

06-Apr-2018

13:04:26

500

1509.50

XLON

850428

06-Apr-2018

13:04:26

527

1509.50

XLON

850419

06-Apr-2018

13:04:26

130

1509.50

XLON

850421

06-Apr-2018

12:58:45

625

1509.00

XLON

844799

06-Apr-2018

12:57:50

700

1509.50

XLON

843675

06-Apr-2018

12:52:15

655

1510.50

XLON

838745

06-Apr-2018

12:52:15

187

1510.50

XLON

838734

06-Apr-2018

12:52:15

452

1510.50

XLON

838732

06-Apr-2018

12:51:20

690

1511.00

XLON

837736

06-Apr-2018

12:51:20

592

1511.00

XLON

837734

06-Apr-2018

12:45:49

661

1510.00

XLON

832458

06-Apr-2018

12:42:22

685

1511.00

XLON

829162

06-Apr-2018

12:42:21

18

1511.00

XLON

829153

06-Apr-2018

12:40:06

638

1509.50

XLON

826851

06-Apr-2018

12:40:06

90

1509.50

XLON

826849

06-Apr-2018

12:40:05

543

1509.50

XLON

826795

06-Apr-2018

12:40:04

12

1509.50

XLON

826787

06-Apr-2018

12:38:03

645

1509.00

XLON

824547

06-Apr-2018

12:38:03

128

1509.00

XLON

824545

06-Apr-2018

12:38:01

564

1509.00

XLON

824535

06-Apr-2018

12:36:46

202

1507.50

XLON

822309

06-Apr-2018

12:35:48

634

1508.00

XLON

821175

06-Apr-2018

12:33:27

345

1508.50

XLON

817950

06-Apr-2018

12:33:27

248

1508.50

XLON

817948

06-Apr-2018

12:33:25

615

1509.00

XLON

817473

06-Apr-2018

12:33:04

775

1509.50

XLON

816944

06-Apr-2018

12:33:04

624

1509.50

XLON

816926

06-Apr-2018

12:33:04

630

1509.50

XLON

816924

06-Apr-2018

12:29:51

211

1508.00

XLON

810702

06-Apr-2018

12:29:51

378

1508.00

XLON

810700

06-Apr-2018

12:29:40

410

1508.50

XLON

810502

06-Apr-2018

12:29:40

123

1508.50

XLON

810498

06-Apr-2018

12:29:40

140

1508.50

XLON

810500

06-Apr-2018

12:27:23

652

1508.50

XLON

808379

06-Apr-2018

12:25:18

623

1508.00

XLON

806025

06-Apr-2018

12:24:47

641

1509.50

XLON

805546

06-Apr-2018

12:23:52

619

1509.50

XLON

804780

06-Apr-2018

12:22:57

594

1510.00

XLON

803997

06-Apr-2018

12:18:22

117

1509.50

XLON

799377

06-Apr-2018

12:17:43

610

1510.00

XLON

798826

06-Apr-2018

12:14:48

577

1509.50

XLON

796294

06-Apr-2018

12:12:56

700

1510.00

XLON

794762

06-Apr-2018

12:10:07

661

1509.50

XLON

792713

06-Apr-2018

12:07:43

203

1509.50

XLON

790450

06-Apr-2018

12:07:43

473

1509.50

XLON

790452

06-Apr-2018

12:07:43

580

1509.50

XLON

790448

06-Apr-2018

12:03:54

347

1509.00

XLON

787283

06-Apr-2018

12:03:54

264

1509.00

XLON

787281

06-Apr-2018

12:01:40

583

1509.50

XLON

785647

06-Apr-2018

12:01:40

42

1509.50

XLON

785645

06-Apr-2018

12:01:40

546

1509.50

XLON

785643

06-Apr-2018

11:57:31

462

1509.00

XLON

782545

06-Apr-2018

11:57:31

130

1509.00

XLON

782543

06-Apr-2018

11:53:22

319

1509.00

XLON

779250

06-Apr-2018

11:53:22

376

1509.00

XLON

779248

06-Apr-2018

11:52:29

653

1509.50

XLON

778412

06-Apr-2018

11:50:54

533

1509.00

XLON

777268

06-Apr-2018

11:50:38

31

1509.00

XLON

777132

06-Apr-2018

11:46:31

712

1509.50

XLON

774109

06-Apr-2018

11:43:47

586

1509.50

XLON

771929

06-Apr-2018

11:43:46

691

1510.00

XLON

771896

06-Apr-2018

11:40:34

678

1510.00

XLON

769856

06-Apr-2018

11:35:16

620

1509.50

XLON

765503

06-Apr-2018

11:31:30

162

1509.50

XLON

762759

06-Apr-2018

11:31:30

451

1509.50

XLON

762757

06-Apr-2018

11:30:06

630

1509.50

XLON

761316

06-Apr-2018

11:26:34

642

1509.50

XLON

759083

06-Apr-2018

11:25:08

674

1510.00

XLON

758132

06-Apr-2018

11:24:37

61

1510.50

XLON

757863

06-Apr-2018

11:24:37

563

1510.50

XLON

757861

06-Apr-2018

11:24:37

140

1510.50

XLON

757859

06-Apr-2018

11:24:04

319

1510.50

XLON

757522

06-Apr-2018

11:23:13

220

1510.50

XLON

757038

06-Apr-2018

11:19:46

141

1509.50

XLON

754645

06-Apr-2018

11:19:46

385

1509.50

XLON

754639

06-Apr-2018

11:19:46

131

1509.50

XLON

754637

06-Apr-2018

11:19:46

875

1510.00

XLON

754631

06-Apr-2018

11:19:46

618

1510.00

XLON

754629

06-Apr-2018

11:07:27

386

1508.50

XLON

745467

06-Apr-2018

11:07:27

8

1508.50

XLON

745465

06-Apr-2018

11:07:27

306

1508.50

XLON

745463

06-Apr-2018

11:07:09

386

1509.00

XLON

744983

06-Apr-2018

11:07:09

242

1509.00

XLON

744981

06-Apr-2018

11:02:31

56

1508.00

XLON

740742

06-Apr-2018

11:02:31

416

1508.00

XLON

740740

06-Apr-2018

11:02:31

252

1508.00

XLON

740723

06-Apr-2018

11:02:29

606

1509.00

XLON

740675

06-Apr-2018

11:02:27

719

1509.00

XLON

740585

06-Apr-2018

10:59:42

673

1510.00

XLON

737760

06-Apr-2018

10:59:41

682

1510.50

XLON

737748

06-Apr-2018

10:59:41

4

1510.50

XLON

737746

06-Apr-2018

10:59:40

172

1511.00

XLON

737735

06-Apr-2018

10:59:40

520

1511.00

XLON

737733

06-Apr-2018

10:55:38

246

1510.00

XLON

734476

06-Apr-2018

10:53:06

619

1509.50

XLON

732627

06-Apr-2018

10:53:00

158

1510.00

XLON

732578

06-Apr-2018

10:53:00

199

1510.00

XLON

732576

06-Apr-2018

10:53:00

250

1510.00

XLON

732574

06-Apr-2018

10:53:00

817

1510.00

XLON

732562

06-Apr-2018

10:53:00

515

1510.00

XLON

732566

06-Apr-2018

10:53:00

167

1510.00

XLON

732564

06-Apr-2018

10:47:29

239

1510.50

XLON

728706

06-Apr-2018

10:47:29

676

1510.50

XLON

728704

06-Apr-2018

10:38:31

588

1510.00

XLON

722541

06-Apr-2018

10:37:54

568

1510.50

XLON

722122

06-Apr-2018

10:37:54

120

1510.50

XLON

722120

06-Apr-2018

10:35:12

649

1510.00

XLON

720593

06-Apr-2018

10:32:01

585

1510.00

XLON

718396

06-Apr-2018

10:29:20

702

1509.50

XLON

716182

06-Apr-2018

10:29:20

582

1510.00

XLON

716176

06-Apr-2018

10:28:09

740

1510.50

XLON

715340

06-Apr-2018

10:27:30

685

1510.50

XLON

714856

06-Apr-2018

10:21:56

20

1510.00

XLON

711380

06-Apr-2018

10:17:34

608

1509.50

XLON

708307

06-Apr-2018

10:17:34

617

1509.50

XLON

708299

06-Apr-2018

10:14:10

596

1509.00

XLON

705853

06-Apr-2018

10:11:10

29

1510.50

XLON

703453

06-Apr-2018

10:11:10

649

1510.50

XLON

703451

06-Apr-2018

10:09:40

49

1511.50

XLON

702388

06-Apr-2018

10:09:40

600

1511.50

XLON

702385

06-Apr-2018

10:09:40

90

1511.50

XLON

702380

06-Apr-2018

10:09:40

344

1511.50

XLON

702377

06-Apr-2018

10:09:40

141

1511.50

XLON

702371

06-Apr-2018

10:09:40

90

1511.50

XLON

702366

06-Apr-2018

10:09:40

112

1511.50

XLON

702358

06-Apr-2018

10:09:40

886

1511.50

XLON

702344

06-Apr-2018

10:06:55

604

1511.50

XLON

700215

06-Apr-2018

10:06:08

572

1511.50

XLON

699659

06-Apr-2018

10:06:08

143

1511.50

XLON

699657

06-Apr-2018

10:03:17

300

1510.00

XLON

697577

06-Apr-2018

10:03:17

455

1510.00

XLON

697570

06-Apr-2018

10:03:17

347

1510.00

XLON

697568

06-Apr-2018

10:00:14

603

1508.00

XLON

694807

06-Apr-2018

10:00:00

995

1508.00

XLON

694541

06-Apr-2018

09:59:50

1,107

1508.50

XLON

694068

06-Apr-2018

09:59:50

812

1508.50

XLON

694066

06-Apr-2018

09:59:50

616

1508.50

XLON

694064

06-Apr-2018

09:50:14

582

1507.00

XLON

682075

06-Apr-2018

09:47:36

34

1507.00

XLON

677914

06-Apr-2018

09:47:36

639

1507.00

XLON

677869

06-Apr-2018

09:47:36

672

1507.00

XLON

677845

06-Apr-2018

09:46:01

632

1507.50

XLON

676396

06-Apr-2018

09:46:00

323

1507.50

XLON

676335

06-Apr-2018

09:43:00

98

1507.50

XLON

673826

06-Apr-2018

09:42:14

13

1507.50

XLON

673097

06-Apr-2018

09:41:57

218

1507.50

XLON

672868

06-Apr-2018

09:41:56

10

1507.50

XLON

672837

06-Apr-2018

09:39:58

831

1507.50

XLON

670436

06-Apr-2018

09:38:01

42

1507.00

XLON

668552

06-Apr-2018

09:34:36

230

1506.50

XLON

664797

06-Apr-2018

09:34:36

408

1506.50

XLON

664795

06-Apr-2018

09:34:15

270

1507.00

XLON

664461

06-Apr-2018

09:34:15

83

1507.00

XLON

664459

06-Apr-2018

09:33:18

264

1507.00

XLON

663687

06-Apr-2018

09:31:17

632

1507.00

XLON

661225

06-Apr-2018

09:31:17

244

1507.00

XLON

661208

06-Apr-2018

09:31:17

355

1507.00

XLON

661206

06-Apr-2018

09:31:17

1

1507.00

XLON

661204

06-Apr-2018

09:28:43

219

1507.00

XLON

658904

06-Apr-2018

09:25:39

370

1507.00

XLON

656199

06-Apr-2018

09:25:35

165

1507.00

XLON

656116

06-Apr-2018

09:25:35

41

1507.00

XLON

656114

06-Apr-2018

09:25:15

289

1507.00

XLON

655751

06-Apr-2018

09:25:00

201

1507.00

XLON

655515

06-Apr-2018

09:24:53

202

1507.00

XLON

655383

06-Apr-2018

09:24:53

19

1507.00

XLON

655381

06-Apr-2018

09:24:50

473

1507.00

XLON

655353

06-Apr-2018

09:24:05

640

1507.00

XLON

654513

06-Apr-2018

09:19:22

586

1506.50

XLON

649186

06-Apr-2018

09:19:22

28

1506.50

XLON

649184

06-Apr-2018

09:19:22

236

1506.50

XLON

649182

06-Apr-2018

09:19:22

398

1506.50

XLON

649180

06-Apr-2018

09:15:44

665

1506.50

XLON

645517

06-Apr-2018

09:13:11

445

1506.50

XLON

642982

06-Apr-2018

09:13:11

269

1506.50

XLON

642980

06-Apr-2018

09:08:50

134

1506.00

XLON

638838

06-Apr-2018

09:08:03

136

1506.00

XLON

638297

06-Apr-2018

09:06:00

170

1505.50

XLON

636315

06-Apr-2018

09:03:20

646

1506.00

XLON

630833

06-Apr-2018

09:01:06

661

1506.50

XLON

628615

06-Apr-2018

08:59:57

769

1506.50

XLON

626996

06-Apr-2018

08:59:24

620

1507.00

XLON

626364

06-Apr-2018

08:55:26

658

1506.50

XLON

621961

06-Apr-2018

08:50:55

444

1506.00

XLON

617322

06-Apr-2018

08:50:55

268

1506.00

XLON

617320

06-Apr-2018

08:49:08

850

1506.00

XLON

615288

06-Apr-2018

08:47:55

608

1506.00

XLON

613982

06-Apr-2018

08:47:55

869

1506.00

XLON

613980

06-Apr-2018

08:42:40

223

1505.50

XLON

608226

06-Apr-2018

08:42:40

277

1505.50

XLON

608224

06-Apr-2018

08:42:40

213

1505.50

XLON

608222

06-Apr-2018

08:42:40

487

1505.50

XLON

608220

06-Apr-2018

08:38:40

902

1504.50

XLON

604228

06-Apr-2018

08:36:20

483

1504.50

XLON

601464

06-Apr-2018

08:36:20

236

1504.50

XLON

601466

06-Apr-2018

08:34:54

680

1505.00

XLON

600087

06-Apr-2018

08:34:54

33

1505.00

XLON

600085

06-Apr-2018

08:31:10

736

1505.00

XLON

596297

06-Apr-2018

08:30:13

555

1505.50

XLON

595150

06-Apr-2018

08:30:05

91

1505.50

XLON

595018

06-Apr-2018

08:30:05

349

1505.50

XLON

595013

06-Apr-2018

08:29:57

303

1505.50

XLON

594900

06-Apr-2018

08:24:59

670

1503.00

XLON

589737

06-Apr-2018

08:24:59

689

1504.00

XLON

589726

06-Apr-2018

08:23:19

102

1504.00

XLON

588139

06-Apr-2018

08:23:19

100

1504.00

XLON

588137

06-Apr-2018

08:23:16

167

1504.00

XLON

588084

06-Apr-2018

08:22:50

62

1504.00

XLON

587701

06-Apr-2018

08:22:42

210

1504.00

XLON

587535

06-Apr-2018

08:22:07

138

1504.50

XLON

587027

06-Apr-2018

08:22:07

557

1504.50

XLON

587025

06-Apr-2018

08:18:36

377

1504.50

XLON

583122

06-Apr-2018

08:18:36

326

1504.50

XLON

583120

06-Apr-2018

08:18:34

707

1505.00

XLON

583049

06-Apr-2018

08:15:30

614

1504.50

XLON

580068

06-Apr-2018

08:13:52

373

1505.00

XLON

578281

06-Apr-2018

08:13:52

339

1505.00

XLON

578277

06-Apr-2018

08:13:12

545

1505.50

XLON

577705

06-Apr-2018

08:13:12

173

1505.50

XLON

577703

06-Apr-2018

08:12:52

584

1506.00

XLON

577437

06-Apr-2018

08:10:09

665

1505.50

XLON

574802

06-Apr-2018

08:06:51

604

1506.00

XLON

569053

06-Apr-2018

08:06:22

46

1506.00

XLON

568472

06-Apr-2018

08:06:22

567

1506.00

XLON

568470

06-Apr-2018

08:03:59

722

1504.50

XLON

565857

06-Apr-2018

08:03:00

697

1505.50

XLON

564428

06-Apr-2018

08:02:47

234

1506.00

XLON

564193

06-Apr-2018

08:02:47

448

1506.00

XLON

564191

06-Apr-2018

08:02:41

20

1506.00

XLON

564043

06-Apr-2018

08:00:00

615

1506.50

XLON

560633

06-Apr-2018

07:58:20

629

1506.50

XLON

556832

06-Apr-2018

07:54:02

615

1506.50

XLON

548065

06-Apr-2018

07:52:36

668

1507.00

XLON

545001

06-Apr-2018

07:51:38

683

1508.00

XLON

543001

06-Apr-2018

07:51:27

607

1508.50

XLON

542552

06-Apr-2018

07:49:44

731

1508.50

XLON

539443

06-Apr-2018

07:49:32

815

1509.00

XLON

538957

06-Apr-2018

07:46:35

742

1509.00

XLON

534221

06-Apr-2018

07:46:35

30

1509.00

XLON

534219

06-Apr-2018

07:45:00

839

1509.00

XLON

531371

06-Apr-2018

07:40:20

652

1508.00

XLON

524627

06-Apr-2018

07:37:51

670

1508.50

XLON

520726

06-Apr-2018

07:35:03

55

1508.00

XLON

515656

06-Apr-2018

07:35:00

580

1508.00

XLON

515274

06-Apr-2018

07:35:00

620

1508.00

XLON

515229

06-Apr-2018

07:32:30

713

1507.00

XLON

510803

06-Apr-2018

07:31:37

634

1507.50

XLON

509007

06-Apr-2018

07:30:00

119

1508.00

XLON

505887

06-Apr-2018

07:30:00

548

1508.00

XLON

505885

06-Apr-2018

07:30:00

25

1508.00

XLON

505883

06-Apr-2018

07:29:48

619

1508.50

XLON

505629

06-Apr-2018

07:29:34

659

1509.00

XLON

505243

06-Apr-2018

07:25:06

368

1508.00

XLON

497724

06-Apr-2018

07:25:06

275

1508.00

XLON

497722

06-Apr-2018

07:24:51

702

1508.50

XLON

497133

06-Apr-2018

07:24:03

493

1509.00

XLON

495852

06-Apr-2018

07:24:03

176

1509.00

XLON

495850

06-Apr-2018

07:22:06

645

1508.50

XLON

492098

06-Apr-2018

07:20:47

656

1510.00

XLON

490033

06-Apr-2018

07:18:33

188

1510.00

XLON

486728

06-Apr-2018

07:18:33

398

1510.00

XLON

486726

06-Apr-2018

07:17:13

719

1510.00

XLON

484925

06-Apr-2018

07:17:00

694

1510.50

XLON

484673

06-Apr-2018

07:14:32

710

1511.00

XLON

480936

06-Apr-2018

07:14:28

663

1511.50

XLON

480821

06-Apr-2018

07:09:10

669

1511.00

XLON

473001

06-Apr-2018

07:07:58

589

1511.50

XLON

471555

06-Apr-2018

07:06:25

431

1512.00

XLON

469418

06-Apr-2018

07:06:25

712

1513.00

XLON

469414

06-Apr-2018

07:04:03

718

1514.00

XLON

464985

06-Apr-2018

07:02:12

595

1514.50

XLON

462070

06-Apr-2018

07:02:03

637

1518.00

XLON

461751

06-Apr-2018

07:02:03

681

1518.00

XLON

461749

06-Apr-2018

07:01:27

599

1518.50

XLON

460655

06-Apr-2018

07:01:20

462

1519.00

XLON

460438

06-Apr-2018

07:01:20

200

1519.00

XLON

460436

 

 

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:             

6 April 2018

Number of ordinary shares purchased:

179,269

Volume weighted average price paid per share (€):

17.1863

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

06-Apr-2018

15:27:56

365

17.26

XAMS

1116421

06-Apr-2018

15:27:56

157

17.26

XAMS

1116417

06-Apr-2018

15:27:56

400

17.26

XAMS

1116419

06-Apr-2018

15:27:51

44

17.255

XAMS

1116221

06-Apr-2018

15:27:51

350

17.255

XAMS

1116219

06-Apr-2018

15:27:51

119

17.255

XAMS

1116217

06-Apr-2018

15:27:51

105

17.255

XAMS

1116215

06-Apr-2018

15:27:51

500

17.255

XAMS

1116213

06-Apr-2018

15:27:51

120

17.255

XAMS

1116211

06-Apr-2018

15:27:51

96

17.255

XAMS

1116203

06-Apr-2018

15:27:51

96

17.255

XAMS

1116201

06-Apr-2018

15:27:51

96

17.255

XAMS

1116205

06-Apr-2018

15:27:51

500

17.255

XAMS

1116207

06-Apr-2018

15:27:00

166

17.255

XAMS

1114055

06-Apr-2018

15:27:00

94

17.255

XAMS

1114053

06-Apr-2018

15:27:00

167

17.255

XAMS

1114051

06-Apr-2018

15:26:24

87

17.255

XAMS

1112778

06-Apr-2018

15:26:24

187

17.255

XAMS

1112776

06-Apr-2018

15:26:24

187

17.255

XAMS

1112774

06-Apr-2018

15:24:57

456

17.245

XAMS

1109520

06-Apr-2018

15:24:50

181

17.245

XAMS

1109282

06-Apr-2018

15:24:15

596

17.245

XAMS

1107470

06-Apr-2018

15:22:59

447

17.245

XAMS

1103473

06-Apr-2018

15:22:59

182

17.245

XAMS

1103471

06-Apr-2018

15:22:18

280

17.255

XAMS

1101259

06-Apr-2018

15:22:18

256

17.255

XAMS

1101261

06-Apr-2018

15:22:18

181

17.255

XAMS

1101210

06-Apr-2018

15:22:18

400

17.255

XAMS

1101208

06-Apr-2018

15:21:40

821

17.255

XAMS

1099540

06-Apr-2018

15:21:19

555

17.26

XAMS

1098655

06-Apr-2018

15:21:19

348

17.26

XAMS

1098653

06-Apr-2018

15:21:19

335

17.26

XAMS

1098651

06-Apr-2018

15:21:06

400

17.265

XAMS

1098051

06-Apr-2018

15:20:37

596

17.265

XAMS

1096217

06-Apr-2018

15:17:55

742

17.265

XAMS

1088644

06-Apr-2018

15:15:32

153

17.26

XAMS

1080295

06-Apr-2018

15:15:05

292

17.26

XAMS

1079360

06-Apr-2018

15:14:59

359

17.26

XAMS

1078822

06-Apr-2018

15:14:54

640

17.265

XAMS

1078505

06-Apr-2018

15:14:00

652

17.26

XAMS

1076360

06-Apr-2018

15:12:49

757

17.265

XAMS

1073520

06-Apr-2018

15:12:49

637

17.265

XAMS

1073518

06-Apr-2018

15:12:49

102

17.265

XAMS

1073516

06-Apr-2018

15:10:12

558

17.26

XAMS

1067224

06-Apr-2018

15:10:12

737

17.26

XAMS

1067222

06-Apr-2018

15:06:39

581

17.25

XAMS

1059446

06-Apr-2018

15:06:36

42

17.25

XAMS

1059359

06-Apr-2018

15:06:36

533

17.25

XAMS

1059357

06-Apr-2018

15:05:23

594

17.25

XAMS

1056810

06-Apr-2018

15:04:45

188

17.25

XAMS

1054993

06-Apr-2018

15:04:45

400

17.25

XAMS

1054991

06-Apr-2018

15:02:20

531

17.245

XAMS

1049116

06-Apr-2018

15:02:20

37

17.245

XAMS

1049112

06-Apr-2018

15:02:19

621

17.245

XAMS

1049099

06-Apr-2018

15:00:42

540

17.255

XAMS

1045236

06-Apr-2018

15:00:12

614

17.255

XAMS

1043121

06-Apr-2018

15:00:02

309

17.26

XAMS

1041860

06-Apr-2018

15:00:02

344

17.26

XAMS

1041858

06-Apr-2018

14:58:32

839

17.26

XAMS

1037778

06-Apr-2018

14:57:23

925

17.26

XAMS

1035941

06-Apr-2018

14:54:22

632

17.245

XAMS

1030263

06-Apr-2018

14:52:35

590

17.245

XAMS

1027465

06-Apr-2018

14:52:13

684

17.245

XAMS

1026899

06-Apr-2018

14:50:59

570

17.24

XAMS

1024569

06-Apr-2018

14:50:10

270

17.245

XAMS

1022965

06-Apr-2018

14:50:09

651

17.245

XAMS

1022946

06-Apr-2018

14:47:57

590

17.245

XAMS

1018792

06-Apr-2018

14:46:45

680

17.245

XAMS

1016112

06-Apr-2018

14:46:36

530

17.25

XAMS

1015841

06-Apr-2018

14:45:27

380

17.25

XAMS

1013841

06-Apr-2018

14:44:45

276

17.25

XAMS

1012682

06-Apr-2018

14:41:52

616

17.24

XAMS

1007770

06-Apr-2018

14:40:24

591

17.25

XAMS

1004911

06-Apr-2018

14:39:48

534

17.25

XAMS

1003763

06-Apr-2018

14:39:21

721

17.255

XAMS

1003125

06-Apr-2018

14:39:14

987

17.26

XAMS

1002835

06-Apr-2018

14:35:39

162

17.245

XAMS

996476

06-Apr-2018

14:35:39

400

17.245

XAMS

996474

06-Apr-2018

14:34:51

651

17.245

XAMS

994830

06-Apr-2018

14:33:00

369

17.255

XAMS

991733

06-Apr-2018

14:33:00

178

17.255

XAMS

991731

06-Apr-2018

14:31:51

618

17.26

XAMS

989848

06-Apr-2018

14:31:51

216

17.26

XAMS

989837

06-Apr-2018

14:31:51

400

17.26

XAMS

989835

06-Apr-2018

14:29:25

534

17.26

XAMS

985495

06-Apr-2018

14:29:20

735

17.265

XAMS

985275

06-Apr-2018

14:28:36

681

17.265

XAMS

984122

06-Apr-2018

14:26:38

563

17.25

XAMS

980680

06-Apr-2018

14:24:47

565

17.25

XAMS

977042

06-Apr-2018

14:24:04

449

17.25

XAMS

975992

06-Apr-2018

14:24:04

253

17.25

XAMS

975994

06-Apr-2018

14:23:19

911

17.255

XAMS

974886

06-Apr-2018

14:22:38

587

17.26

XAMS

973709

06-Apr-2018

14:22:38

1396

17.26

XAMS

973707

06-Apr-2018

14:15:29

605

17.23

XAMS

960425

06-Apr-2018

14:13:40

122

17.23

XAMS

957695

06-Apr-2018

14:13:40

151

17.23

XAMS

957693

06-Apr-2018

14:13:40

382

17.23

XAMS

957691

06-Apr-2018

14:13:32

591

17.235

XAMS

957464

06-Apr-2018

14:13:15

45

17.235

XAMS

957113

06-Apr-2018

14:11:38

606

17.235

XAMS

953964

06-Apr-2018

14:11:18

614

17.24

XAMS

953485

06-Apr-2018

14:09:15

393

17.245

XAMS

950448

06-Apr-2018

14:09:15

345

17.245

XAMS

950446

06-Apr-2018

14:08:32

648

17.25

XAMS

949351

06-Apr-2018

14:07:14

606

17.255

XAMS

947239

06-Apr-2018

14:04:39

547

17.235

XAMS

942943

06-Apr-2018

14:04:39

65

17.235

XAMS

942941

06-Apr-2018

14:02:34

128

17.23

XAMS

939517

06-Apr-2018

14:02:34

415

17.23

XAMS

939515

06-Apr-2018

14:02:26

229

17.23

XAMS

939341

06-Apr-2018

14:02:26

388

17.23

XAMS

939339

06-Apr-2018

14:02:06

217

17.235

XAMS

938766

06-Apr-2018

14:02:06

429

17.235

XAMS

938764

06-Apr-2018

14:00:44

558

17.225

XAMS

936387

06-Apr-2018

13:59:46

607

17.225

XAMS

933547

06-Apr-2018

13:58:42

400

17.225

XAMS

930932

06-Apr-2018

13:58:42

249

17.225

XAMS

930934

06-Apr-2018

13:56:29

608

17.22

XAMS

924647

06-Apr-2018

13:56:19

339

17.225

XAMS

924314

06-Apr-2018

13:56:19

223

17.225

XAMS

924312

06-Apr-2018

13:55:56

100

17.225

XAMS

923259

06-Apr-2018

13:55:17

621

17.23

XAMS

922164

06-Apr-2018

13:54:33

721

17.235

XAMS

920849

06-Apr-2018

13:52:14

200

17.225

XAMS

916713

06-Apr-2018

13:52:14

653

17.225

XAMS

916711

06-Apr-2018

13:52:14

568

17.225

XAMS

916709

06-Apr-2018

13:49:41

274

17.205

XAMS

910314

06-Apr-2018

13:49:41

351

17.205

XAMS

910312

06-Apr-2018

13:47:03

138

17.19

XAMS

905744

06-Apr-2018

13:47:03

424

17.19

XAMS

905746

06-Apr-2018

13:46:13

46

17.195

XAMS

904399

06-Apr-2018

13:46:13

579

17.195

XAMS

904397

06-Apr-2018

13:45:11

532

17.205

XAMS

903289

06-Apr-2018

13:45:06

167

17.205

XAMS

903113

06-Apr-2018

13:44:17

407

17.205

XAMS

901657

06-Apr-2018

13:43:40

357

17.21

XAMS

900972

06-Apr-2018

13:43:40

224

17.21

XAMS

900970

06-Apr-2018

13:42:05

233

17.215

XAMS

898793

06-Apr-2018

13:42:05

299

17.215

XAMS

898791

06-Apr-2018

13:40:46

654

17.22

XAMS

896815

06-Apr-2018

13:40:10

582

17.225

XAMS

895893

06-Apr-2018

13:40:10

863

17.225

XAMS

895867

06-Apr-2018

13:40:10

600

17.23

XAMS

895846

06-Apr-2018

13:40:10

353

17.23

XAMS

895844

06-Apr-2018

13:37:06

25

17.215

XAMS

890802

06-Apr-2018

13:37:06

239

17.215

XAMS

890800

06-Apr-2018

13:37:06

500

17.215

XAMS

890798

06-Apr-2018

13:37:06

578

17.215

XAMS

890794

06-Apr-2018

13:37:06

654

17.215

XAMS

890792

06-Apr-2018

13:34:54

634

17.19

XAMS

886848

06-Apr-2018

13:34:19

654

17.19

XAMS

885989

06-Apr-2018

13:34:19

978

17.19

XAMS

885987

06-Apr-2018

13:32:10

616

17.18

XAMS

882252

06-Apr-2018

13:30:00

400

17.175

XAMS

876262

06-Apr-2018

13:30:00

250

17.175

XAMS

876266

06-Apr-2018

13:30:00

603

17.175

XAMS

876231

06-Apr-2018

13:28:22

555

17.175

XAMS

874422

06-Apr-2018

13:27:19

653

17.175

XAMS

873096

06-Apr-2018

13:25:06

598

17.175

XAMS

870604

06-Apr-2018

13:24:46

162

17.18

XAMS

870084

06-Apr-2018

13:24:46

504

17.18

XAMS

870082

06-Apr-2018

13:22:07

659

17.175

XAMS

867475

06-Apr-2018

13:20:50

661

17.175

XAMS

866466

06-Apr-2018

13:15:41

256

17.16

XAMS

861486

06-Apr-2018

13:15:41

400

17.16

XAMS

861484

06-Apr-2018

13:13:12

100

17.16

XAMS

858824

06-Apr-2018

13:13:12

492

17.16

XAMS

858822

06-Apr-2018

13:10:53

541

17.16

XAMS

856297

06-Apr-2018

13:09:00

239

17.16

XAMS

854547

06-Apr-2018

13:09:00

326

17.16

XAMS

854545

06-Apr-2018

13:08:44

653

17.165

XAMS

854297

06-Apr-2018

13:05:33

553

17.165

XAMS

851553

06-Apr-2018

13:04:26

533

17.17

XAMS

850425

06-Apr-2018

13:02:01

573

17.17

XAMS

848127

06-Apr-2018

12:58:48

546

17.17

XAMS

844831

06-Apr-2018

12:56:56

125

17.18

XAMS

842861

06-Apr-2018

12:56:56

496

17.18

XAMS

842859

06-Apr-2018

12:53:35

540

17.18

XAMS

840168

06-Apr-2018

12:51:20

427

17.195

XAMS

837732

06-Apr-2018

12:51:20

176

17.195

XAMS

837730

06-Apr-2018

12:50:18

535

17.195

XAMS

836786

06-Apr-2018

12:46:09

329

17.175

XAMS

832936

06-Apr-2018

12:46:05

260

17.175

XAMS

832784

06-Apr-2018

12:44:02

210

17.185

XAMS

830792

06-Apr-2018

12:44:02

439

17.185

XAMS

830790

06-Apr-2018

12:43:44

157

17.19

XAMS

830583

06-Apr-2018

12:43:44

400

17.19

XAMS

830581

06-Apr-2018

12:42:55

578

17.195

XAMS

829711

06-Apr-2018

12:38:56

69

17.17

XAMS

825666

06-Apr-2018

12:38:56

500

17.17

XAMS

825664

06-Apr-2018

12:37:51

583

17.165

XAMS

824299

06-Apr-2018

12:35:50

649

17.145

XAMS

821223

06-Apr-2018

12:35:47

595

17.15

XAMS

821170

06-Apr-2018

12:33:14

400

17.165

XAMS

817213

06-Apr-2018

12:33:14

238

17.165

XAMS

817215

06-Apr-2018

12:33:03

556

17.17

XAMS

816876

06-Apr-2018

12:32:30

551

17.175

XAMS

816225

06-Apr-2018

12:32:02

178

17.175

XAMS

815562

06-Apr-2018

12:32:02

356

17.175

XAMS

815560

06-Apr-2018

12:29:51

618

17.155

XAMS

810698

06-Apr-2018

12:29:40

96

17.16

XAMS

810496

06-Apr-2018

12:29:40

399

17.16

XAMS

810494

06-Apr-2018

12:29:40

49

17.16

XAMS

810492

06-Apr-2018

12:25:58

609

17.155

XAMS

806759

06-Apr-2018

12:25:17

586

17.165

XAMS

806009

06-Apr-2018

12:23:09

567

17.17

XAMS

804190

06-Apr-2018

12:22:57

561

17.175

XAMS

803992

06-Apr-2018

12:17:43

631

17.175

XAMS

798822

06-Apr-2018

12:14:47

533

17.175

XAMS

796265

06-Apr-2018

12:12:59

39

17.165

XAMS

794824

06-Apr-2018

12:12:59

517

17.165

XAMS

794822

06-Apr-2018

12:11:11

367

17.165

XAMS

793396

06-Apr-2018

12:11:11

193

17.165

XAMS

793394

06-Apr-2018

12:10:08

146

17.165

XAMS

792735

06-Apr-2018

12:10:08

400

17.165

XAMS

792733

06-Apr-2018

12:10:08

69

17.165

XAMS

792731

06-Apr-2018

12:07:38

603

17.165

XAMS

790352

06-Apr-2018

12:05:30

638

17.16

XAMS

788490

06-Apr-2018

12:01:52

555

17.16

XAMS

785778

06-Apr-2018

12:01:52

35

17.16

XAMS

785776

06-Apr-2018

12:01:52

620

17.16

XAMS

785774

06-Apr-2018

11:54:46

560

17.15

XAMS

780414

06-Apr-2018

11:52:29

581

17.155

XAMS

778404

06-Apr-2018

11:51:55

212

17.155

XAMS

777903

06-Apr-2018

11:51:55

330

17.155

XAMS

777901

06-Apr-2018

11:45:48

637

17.155

XAMS

773447

06-Apr-2018

11:43:46

540

17.16

XAMS

771910

06-Apr-2018

11:42:59

611

17.165

XAMS

771472

06-Apr-2018

11:39:56

217

17.16

XAMS

769395

06-Apr-2018

11:39:56

27

17.16

XAMS

769393

06-Apr-2018

11:39:54

326

17.16

XAMS

769378

06-Apr-2018

11:35:11

615

17.155

XAMS

765216

06-Apr-2018

11:31:30

594

17.155

XAMS

762704

06-Apr-2018

11:28:13

270

17.155

XAMS

760170

06-Apr-2018

11:28:13

382

17.155

XAMS

760164

06-Apr-2018

11:25:22

272

17.16

XAMS

758346

06-Apr-2018

11:25:22

267

17.16

XAMS

758344

06-Apr-2018

11:24:37

69

17.165

XAMS

757867

06-Apr-2018

11:24:37

538

17.165

XAMS

757865

06-Apr-2018

11:19:46

231

17.155

XAMS

754635

06-Apr-2018

11:19:46

372

17.155

XAMS

754633

06-Apr-2018

11:16:48

217

17.16

XAMS

752561

06-Apr-2018

11:16:48

400

17.16

XAMS

752559

06-Apr-2018

11:15:08

630

17.16

XAMS

751442

06-Apr-2018

11:11:14

565

17.15

XAMS

748768

06-Apr-2018

11:07:27

647

17.145

XAMS

745469

06-Apr-2018

11:06:53

617

17.16

XAMS

744608

06-Apr-2018

11:02:40

622

17.145

XAMS

740864

06-Apr-2018

11:02:29

540

17.145

XAMS

740686

06-Apr-2018

11:00:33

580

17.165

XAMS

738412

06-Apr-2018

11:00:33

31

17.165

XAMS

738410

06-Apr-2018

10:59:42

614

17.175

XAMS

737758

06-Apr-2018

10:59:40

555

17.18

XAMS

737737

06-Apr-2018

10:58:35

468

17.18

XAMS

736748

06-Apr-2018

10:58:35

210

17.18

XAMS

736745

06-Apr-2018

10:57:27

151

17.175

XAMS

736008

06-Apr-2018

10:53:00

562

17.175

XAMS

732568

06-Apr-2018

10:52:02

601

17.18

XAMS

731917

06-Apr-2018

10:47:29

572

17.18

XAMS

728698

06-Apr-2018

10:45:53

230

17.18

XAMS

727434

06-Apr-2018

10:45:53

388

17.18

XAMS

727432

06-Apr-2018

10:40:08

561

17.165

XAMS

723850

06-Apr-2018

10:38:34

618

17.17

XAMS

722578

06-Apr-2018

10:38:29

462

17.175

XAMS

722481

06-Apr-2018

10:38:23

100

17.175

XAMS

722436

06-Apr-2018

10:35:12

647

17.175

XAMS

720591

06-Apr-2018

10:29:21

559

17.165

XAMS

716212

06-Apr-2018

10:29:20

627

17.17

XAMS

716178

06-Apr-2018

10:28:17

651

17.175

XAMS

715486

06-Apr-2018

10:22:36

616

17.17

XAMS

711834

06-Apr-2018

10:17:49

631

17.165

XAMS

708613

06-Apr-2018

10:14:20

526

17.155

XAMS

705997

06-Apr-2018

10:14:20

51

17.155

XAMS

705995

06-Apr-2018

10:12:18

580

17.16

XAMS

704270

06-Apr-2018

10:11:10

591

17.175

XAMS

703444

06-Apr-2018

10:09:40

44

17.185

XAMS

702363

06-Apr-2018

10:09:40

173

17.185

XAMS

702349

06-Apr-2018

10:09:40

400

17.185

XAMS

702347

06-Apr-2018

10:09:40

697

17.185

XAMS

702342

06-Apr-2018

10:06:08

251

17.18

XAMS

699663

06-Apr-2018

10:06:08

400

17.18

XAMS

699661

06-Apr-2018

10:05:11

714

17.175

XAMS

699123

06-Apr-2018

10:01:44

586

17.155

XAMS

696378

06-Apr-2018

09:59:50

741

17.145

XAMS

694054

06-Apr-2018

09:59:20

953

17.15

XAMS

693205

06-Apr-2018

09:57:57

382

17.145

XAMS

691386

06-Apr-2018

09:57:57

967

17.145

XAMS

691382

06-Apr-2018

09:57:57

187

17.145

XAMS

691384

06-Apr-2018

09:48:52

72

17.125

XAMS

679905

06-Apr-2018

09:48:52

553

17.125

XAMS

679903

06-Apr-2018

09:47:38

400

17.125

XAMS

678264

06-Apr-2018

09:47:38

132

17.125

XAMS

678258

06-Apr-2018

09:47:36

861

17.13

XAMS

677843

06-Apr-2018

09:46:48

583

17.135

XAMS

676924

06-Apr-2018

09:46:48

517

17.135

XAMS

676922

06-Apr-2018

09:46:48

322

17.135

XAMS

676920

06-Apr-2018

09:36:51

620

17.13

XAMS

667367

06-Apr-2018

09:34:36

400

17.125

XAMS

664771

06-Apr-2018

09:34:36

201

17.125

XAMS

664773

06-Apr-2018

09:33:00

43

17.13

XAMS

663421

06-Apr-2018

09:33:00

615

17.13

XAMS

663419

06-Apr-2018

09:33:00

564

17.13

XAMS

663417

06-Apr-2018

09:31:17

631

17.13

XAMS

661202

06-Apr-2018

09:23:53

179

17.135

XAMS

654377

06-Apr-2018

09:23:53

400

17.135

XAMS

654375

06-Apr-2018

09:23:07

645

17.135

XAMS

653495

06-Apr-2018

09:20:47

311

17.13

XAMS

650520

06-Apr-2018

09:20:47

460

17.13

XAMS

650518

06-Apr-2018

09:19:22

820

17.125

XAMS

649178

06-Apr-2018

09:17:33

724

17.125

XAMS

647392

06-Apr-2018

09:17:33

637

17.125

XAMS

647394

06-Apr-2018

09:08:45

637

17.125

XAMS

638794

06-Apr-2018

09:06:00

628

17.12

XAMS

636313

06-Apr-2018

09:01:55

257

17.13

XAMS

629257

06-Apr-2018

09:01:55

400

17.13

XAMS

629255

06-Apr-2018

08:59:35

590

17.135

XAMS

626598

06-Apr-2018

08:59:22

550

17.14

XAMS

626341

06-Apr-2018

08:55:26

106

17.13

XAMS

621973

06-Apr-2018

08:55:26

533

17.13

XAMS

621971

06-Apr-2018

08:55:26

317

17.13

XAMS

621965

06-Apr-2018

08:55:26

500

17.13

XAMS

621963

06-Apr-2018

08:55:26

1090

17.13

XAMS

621959

06-Apr-2018

08:54:36

2560

17.135

XAMS

620893

06-Apr-2018

08:53:49

611

17.14

XAMS

620130

06-Apr-2018

08:34:54

244

17.105

XAMS

600099

06-Apr-2018

08:34:54

400

17.105

XAMS

600097

06-Apr-2018

08:34:54

14

17.105

XAMS

600095

06-Apr-2018

08:34:54

234

17.105

XAMS

600093

06-Apr-2018

08:34:54

332

17.105

XAMS

600091

06-Apr-2018

08:34:54

23

17.105

XAMS

600089

06-Apr-2018

08:34:43

686

17.11

XAMS

599851

06-Apr-2018

08:33:42

165

17.11

XAMS

598804

06-Apr-2018

08:33:42

531

17.11

XAMS

598802

06-Apr-2018

08:32:10

810

17.115

XAMS

597406

06-Apr-2018

08:30:13

365

17.125

XAMS

595144

06-Apr-2018

08:30:13

419

17.125

XAMS

595146

06-Apr-2018

08:30:13

256

17.125

XAMS

595148

06-Apr-2018

08:24:59

579

17.095

XAMS

589728

06-Apr-2018

08:23:19

293

17.095

XAMS

588143

06-Apr-2018

08:23:19

318

17.095

XAMS

588141

06-Apr-2018

08:22:07

601

17.105

XAMS

587029

06-Apr-2018

08:18:59

613

17.105

XAMS

583467

06-Apr-2018

08:18:34

559

17.11

XAMS

583047

06-Apr-2018

08:17:43

525

17.115

XAMS

582354

06-Apr-2018

08:17:43

17

17.115

XAMS

582352

06-Apr-2018

08:17:06

570

17.115

XAMS

581804

06-Apr-2018

08:14:39

423

17.11

XAMS

579080

06-Apr-2018

08:14:39

191

17.11

XAMS

579078

06-Apr-2018

08:13:12

621

17.125

XAMS

577677

06-Apr-2018

08:12:52

327

17.13

XAMS

577420

06-Apr-2018

08:12:52

205

17.13

XAMS

577418

06-Apr-2018

08:09:10

162

17.12

XAMS

573601

06-Apr-2018

08:08:44

152

17.12

XAMS

573183

06-Apr-2018

08:07:46

329

17.12

XAMS

569973

06-Apr-2018

08:06:22

325

17.13

XAMS

568468

06-Apr-2018

08:06:22

225

17.13

XAMS

568466

06-Apr-2018

08:03:04

578

17.12

XAMS

564571

06-Apr-2018

08:03:00

506

17.125

XAMS

564426

06-Apr-2018

08:03:00

87

17.125

XAMS

564424

06-Apr-2018

08:02:47

576

17.13

XAMS

564189

06-Apr-2018

08:00:29

155

17.13

XAMS

561199

06-Apr-2018

08:00:29

393

17.13

XAMS

561201

06-Apr-2018

07:57:38

633

17.13

XAMS

555263

06-Apr-2018

07:51:43

641

17.14

XAMS

543205

06-Apr-2018

07:49:29

575

17.155

XAMS

538824

06-Apr-2018

07:49:16

657

17.16

XAMS

538457

06-Apr-2018

07:46:33

562

17.155

XAMS

534120

06-Apr-2018

07:46:07

76

17.16

XAMS

533315

06-Apr-2018

07:46:07

554

17.16

XAMS

533313

06-Apr-2018

07:44:47

372

17.155

XAMS

530998

06-Apr-2018

07:44:47

212

17.155

XAMS

530996

06-Apr-2018

07:39:40

549

17.145

XAMS

523501

06-Apr-2018

07:38:03

181

17.145

XAMS

521022

06-Apr-2018

07:38:03

361

17.145

XAMS

521024

06-Apr-2018

07:35:00

273

17.135

XAMS

515356

06-Apr-2018

07:35:00

264

17.135

XAMS

515287

06-Apr-2018

07:35:00

410

17.135

XAMS

515244

06-Apr-2018

07:35:00

142

17.135

XAMS

515242

06-Apr-2018

07:32:32

635

17.125

XAMS

510871

06-Apr-2018

07:30:00

186

17.145

XAMS

505891

06-Apr-2018

07:30:00

400

17.145

XAMS

505889

06-Apr-2018

07:29:48

571

17.15

XAMS

505627

06-Apr-2018

07:29:47

12

17.15

XAMS

505583

06-Apr-2018

07:29:47

77

17.15

XAMS

505581

06-Apr-2018

07:29:34

655

17.155

XAMS

505236

06-Apr-2018

07:24:17

655

17.155

XAMS

496292

06-Apr-2018

07:23:44

389

17.16

XAMS

495176

06-Apr-2018

07:23:44

236

17.16

XAMS

495178

06-Apr-2018

07:21:52

565

17.155

XAMS

491685

06-Apr-2018

07:20:58

543

17.165

XAMS

490274

06-Apr-2018

07:20:47

570

17.17

XAMS

490035

06-Apr-2018

07:19:28

562

17.175

XAMS

487888

06-Apr-2018

07:17:13

531

17.165

XAMS

484927

06-Apr-2018

07:17:02

211

17.17

XAMS

484708

06-Apr-2018

07:17:02

166

17.17

XAMS

484706

06-Apr-2018

07:15:45

164

17.17

XAMS

482958

06-Apr-2018

07:15:39

558

17.175

XAMS

482757

06-Apr-2018

07:14:35

615

17.18

XAMS

481017

06-Apr-2018

07:14:32

796

17.185

XAMS

480934

06-Apr-2018

07:14:32

14

17.185

XAMS

480932

06-Apr-2018

07:09:40

104

17.165

XAMS

473704

06-Apr-2018

07:09:40

2

17.165

XAMS

473706

06-Apr-2018

07:09:40

465

17.165

XAMS

473702

06-Apr-2018

07:07:56

466

17.175

XAMS

471536

06-Apr-2018

07:07:56

67

17.175

XAMS

471534

06-Apr-2018

07:06:41

379

17.18

XAMS

469958

06-Apr-2018

07:06:41

153

17.18

XAMS

469956

06-Apr-2018

07:06:25

572

17.19

XAMS

469416

06-Apr-2018

07:06:14

365

17.195

XAMS

469090

06-Apr-2018

07:06:14

289

17.195

XAMS

469088

06-Apr-2018

07:05:02

576

17.19

XAMS

466691

06-Apr-2018

07:04:08

540

17.195

XAMS

465060

06-Apr-2018

07:04:03

538

17.205

XAMS

464983

 

 

 

 

 

 

 

 


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