Source - RNS
RNS Number : 4893K
RELX PLC
10 April 2018
 

10 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 198,298 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1532.5942 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 70,542,421 ordinary shares in treasury, and has 1,053,406,200 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 10,464,635 shares.

 

RELX NV announces that today it purchased through UBS Limited 176,556 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4397 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 61,882,413 ordinary shares in treasury, and has 938,378,499 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 9,319,313 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:              

10 April 2018

Number of ordinary shares purchased:

198,298

Volume weighted average price paid per share (p):

1532.5942

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

10-Apr-2018

15:28:01

860

1540.00

XLON

1492212

10-Apr-2018

15:28:01

601

1540.00

XLON

1492210

10-Apr-2018

15:28:01

100

1540.00

XLON

1492208

10-Apr-2018

15:28:01

237

1540.00

XLON

1492206

10-Apr-2018

15:28:01

154

1540.00

XLON

1492204

10-Apr-2018

15:27:22

401

1540.00

XLON

1490056

10-Apr-2018

15:27:22

100

1540.00

XLON

1490054

10-Apr-2018

15:27:22

103

1540.00

XLON

1490052

10-Apr-2018

15:26:02

132

1539.50

XLON

1485663

10-Apr-2018

15:26:02

500

1539.50

XLON

1485661

10-Apr-2018

15:26:02

353

1539.50

XLON

1485655

10-Apr-2018

15:26:02

211

1539.50

XLON

1485657

10-Apr-2018

15:26:02

43

1539.50

XLON

1485651

10-Apr-2018

15:25:01

621

1539.50

XLON

1481592

10-Apr-2018

15:25:01

296

1539.50

XLON

1481590

10-Apr-2018

15:25:01

439

1539.50

XLON

1481588

10-Apr-2018

15:25:01

89

1539.50

XLON

1481586

10-Apr-2018

15:24:44

574

1540.00

XLON

1480765

10-Apr-2018

15:24:44

196

1540.00

XLON

1480763

10-Apr-2018

15:24:44

199

1540.00

XLON

1480761

10-Apr-2018

15:23:39

679

1540.00

XLON

1476683

10-Apr-2018

15:21:10

600

1539.50

XLON

1468370

10-Apr-2018

15:21:10

570

1539.50

XLON

1468368

10-Apr-2018

15:21:10

100

1539.50

XLON

1468366

10-Apr-2018

15:20:49

194

1540.00

XLON

1467133

10-Apr-2018

15:20:49

1,267

1540.00

XLON

1467131

10-Apr-2018

15:20:49

39

1540.00

XLON

1467129

10-Apr-2018

15:20:49

200

1540.00

XLON

1467127

10-Apr-2018

15:20:49

500

1540.00

XLON

1467125

10-Apr-2018

15:17:58

119

1539.50

XLON

1457758

10-Apr-2018

15:17:58

505

1539.50

XLON

1457756

10-Apr-2018

15:17:58

496

1539.50

XLON

1457754

10-Apr-2018

15:15:52

372

1539.00

XLON

1450941

10-Apr-2018

15:15:52

497

1539.00

XLON

1450939

10-Apr-2018

15:13:04

578

1538.50

XLON

1443062

10-Apr-2018

15:13:02

16

1538.50

XLON

1442941

10-Apr-2018

15:12:01

645

1538.50

XLON

1440169

10-Apr-2018

15:12:01

653

1538.50

XLON

1440167

10-Apr-2018

15:12:01

1,204

1538.50

XLON

1440165

10-Apr-2018

15:11:21

354

1539.00

XLON

1438216

10-Apr-2018

15:11:21

559

1539.00

XLON

1438214

10-Apr-2018

15:10:28

664

1538.50

XLON

1435696

10-Apr-2018

15:06:27

722

1537.00

XLON

1424769

10-Apr-2018

15:06:26

98

1537.50

XLON

1424748

10-Apr-2018

15:06:26

612

1537.50

XLON

1424746

10-Apr-2018

15:04:30

930

1537.50

XLON

1418248

10-Apr-2018

15:04:23

567

1538.00

XLON

1417973

10-Apr-2018

15:04:23

21

1538.00

XLON

1417975

10-Apr-2018

15:04:23

695

1538.00

XLON

1417971

10-Apr-2018

15:02:13

138

1538.00

XLON

1411468

10-Apr-2018

15:02:13

1,277

1538.00

XLON

1411466

10-Apr-2018

14:59:52

680

1537.50

XLON

1403434

10-Apr-2018

14:59:52

132

1537.50

XLON

1403432

10-Apr-2018

14:59:52

575

1537.50

XLON

1403430

10-Apr-2018

14:59:52

621

1537.50

XLON

1403428

10-Apr-2018

14:59:05

631

1538.00

XLON

1400096

10-Apr-2018

14:55:23

1,502

1537.50

XLON

1391774

10-Apr-2018

14:55:23

717

1537.50

XLON

1391772

10-Apr-2018

14:50:59

648

1537.00

XLON

1380909

10-Apr-2018

14:49:33

330

1537.00

XLON

1377894

10-Apr-2018

14:49:33

1,507

1537.00

XLON

1377896

10-Apr-2018

14:49:29

36

1537.50

XLON

1377702

10-Apr-2018

14:49:29

251

1537.50

XLON

1377700

10-Apr-2018

14:49:29

740

1537.50

XLON

1377698

10-Apr-2018

14:45:37

1,119

1535.00

XLON

1368177

10-Apr-2018

14:43:32

148

1534.50

XLON

1362882

10-Apr-2018

14:43:32

558

1534.50

XLON

1362880

10-Apr-2018

14:43:32

1,041

1534.50

XLON

1362878

10-Apr-2018

14:43:32

358

1534.50

XLON

1362876

10-Apr-2018

14:39:46

1

1533.50

XLON

1353168

10-Apr-2018

14:39:46

596

1533.50

XLON

1353166

10-Apr-2018

14:37:25

361

1533.50

XLON

1347952

10-Apr-2018

14:37:23

302

1533.50

XLON

1347902

10-Apr-2018

14:37:17

647

1533.50

XLON

1347719

10-Apr-2018

14:37:01

747

1533.50

XLON

1347175

10-Apr-2018

14:35:25

861

1533.50

XLON

1343679

10-Apr-2018

14:34:02

691

1533.50

XLON

1340412

10-Apr-2018

14:31:04

428

1533.50

XLON

1333028

10-Apr-2018

14:31:04

268

1533.50

XLON

1333026

10-Apr-2018

14:29:55

642

1534.00

XLON

1329354

10-Apr-2018

14:28:48

619

1535.00

XLON

1326743

10-Apr-2018

14:27:45

293

1535.00

XLON

1324353

10-Apr-2018

14:27:45

500

1535.00

XLON

1324351

10-Apr-2018

14:27:45

725

1535.50

XLON

1324330

10-Apr-2018

14:27:45

677

1535.50

XLON

1324332

10-Apr-2018

14:23:24

659

1535.50

XLON

1312304

10-Apr-2018

14:21:00

66

1536.00

XLON

1306636

10-Apr-2018

14:21:00

621

1536.00

XLON

1306634

10-Apr-2018

14:18:16

723

1536.00

XLON

1299104

10-Apr-2018

14:18:05

131

1536.00

XLON

1298656

10-Apr-2018

14:18:02

536

1536.00

XLON

1298529

10-Apr-2018

14:16:59

488

1536.50

XLON

1295567

10-Apr-2018

14:16:59

650

1536.50

XLON

1295565

10-Apr-2018

14:16:13

1,885

1537.00

XLON

1293202

10-Apr-2018

14:15:58

10

1537.00

XLON

1292582

10-Apr-2018

14:11:48

297

1535.00

XLON

1281405

10-Apr-2018

14:11:48

617

1535.00

XLON

1281403

10-Apr-2018

14:10:36

787

1534.50

XLON

1277432

10-Apr-2018

14:06:52

79

1534.00

XLON

1268694

10-Apr-2018

14:06:47

465

1534.00

XLON

1268535

10-Apr-2018

14:05:48

694

1534.50

XLON

1265240

10-Apr-2018

14:05:48

1,788

1534.50

XLON

1265238

10-Apr-2018

13:58:02

590

1531.00

XLON

1245004

10-Apr-2018

13:57:03

546

1530.50

XLON

1241969

10-Apr-2018

13:57:03

44

1530.50

XLON

1241967

10-Apr-2018

13:55:41

278

1530.50

XLON

1238196

10-Apr-2018

13:55:39

317

1530.50

XLON

1238086

10-Apr-2018

13:55:39

708

1530.50

XLON

1238005

10-Apr-2018

13:52:46

649

1531.00

XLON

1230314

10-Apr-2018

13:52:29

45

1531.50

XLON

1229420

10-Apr-2018

13:52:29

649

1531.50

XLON

1229422

10-Apr-2018

13:50:35

594

1531.50

XLON

1224139

10-Apr-2018

13:50:13

938

1532.00

XLON

1223432

10-Apr-2018

13:49:45

523

1532.50

XLON

1222453

10-Apr-2018

13:49:45

508

1532.50

XLON

1222451

10-Apr-2018

13:44:18

613

1530.50

XLON

1209106

10-Apr-2018

13:43:31

632

1531.00

XLON

1206999

10-Apr-2018

13:42:16

630

1530.50

XLON

1204001

10-Apr-2018

13:41:45

612

1531.00

XLON

1202753

10-Apr-2018

13:38:15

29

1530.50

XLON

1193014

10-Apr-2018

13:38:15

669

1530.50

XLON

1193012

10-Apr-2018

13:38:12

39

1530.50

XLON

1192867

10-Apr-2018

13:38:12

158

1530.50

XLON

1192865

10-Apr-2018

13:38:12

391

1530.50

XLON

1192859

10-Apr-2018

13:38:12

90

1530.50

XLON

1192857

10-Apr-2018

13:38:03

100

1530.50

XLON

1192472

10-Apr-2018

13:37:59

100

1530.50

XLON

1192305

10-Apr-2018

13:37:54

252

1530.50

XLON

1192184

10-Apr-2018

13:37:54

100

1530.50

XLON

1192180

10-Apr-2018

13:36:05

678

1530.50

XLON

1187332

10-Apr-2018

13:33:12

519

1532.00

XLON

1179524

10-Apr-2018

13:33:12

81

1532.00

XLON

1179518

10-Apr-2018

13:33:12

47

1532.00

XLON

1179520

10-Apr-2018

13:33:12

723

1532.00

XLON

1179515

10-Apr-2018

13:32:31

500

1532.50

XLON

1177003

10-Apr-2018

13:32:31

235

1532.50

XLON

1177001

10-Apr-2018

13:32:31

1,420

1532.50

XLON

1176998

10-Apr-2018

13:31:59

94

1533.00

XLON

1175240

10-Apr-2018

13:31:59

2

1533.00

XLON

1175238

10-Apr-2018

13:31:59

517

1533.00

XLON

1175236

10-Apr-2018

13:31:59

1,013

1533.00

XLON

1175234

10-Apr-2018

13:28:06

609

1532.50

XLON

1163307

10-Apr-2018

13:28:06

638

1532.50

XLON

1163305

10-Apr-2018

13:28:06

38

1532.50

XLON

1163301

10-Apr-2018

13:28:06

657

1532.50

XLON

1163303

10-Apr-2018

13:21:57

587

1533.00

XLON

1153325

10-Apr-2018

13:19:48

453

1533.00

XLON

1149965

10-Apr-2018

13:19:48

500

1533.00

XLON

1149956

10-Apr-2018

13:19:48

713

1533.00

XLON

1149951

10-Apr-2018

13:19:48

593

1533.00

XLON

1149949

10-Apr-2018

13:19:48

22

1533.00

XLON

1149947

10-Apr-2018

13:19:48

879

1533.00

XLON

1149945

10-Apr-2018

13:19:48

375

1533.00

XLON

1149943

10-Apr-2018

13:14:05

330

1532.50

XLON

1141031

10-Apr-2018

13:14:05

1,053

1532.50

XLON

1141029

10-Apr-2018

13:14:05

275

1532.50

XLON

1141033

10-Apr-2018

13:14:05

103

1532.50

XLON

1141035

10-Apr-2018

13:14:05

75

1532.50

XLON

1141027

10-Apr-2018

13:08:35

792

1532.50

XLON

1132423

10-Apr-2018

13:06:14

678

1532.50

XLON

1128147

10-Apr-2018

13:02:11

678

1532.50

XLON

1121660

10-Apr-2018

13:01:50

613

1532.50

XLON

1120912

10-Apr-2018

13:01:49

77

1532.50

XLON

1120884

10-Apr-2018

12:58:41

595

1534.00

XLON

1115398

10-Apr-2018

12:58:41

694

1534.00

XLON

1115394

10-Apr-2018

12:58:41

14

1534.00

XLON

1115392

10-Apr-2018

12:58:41

576

1534.00

XLON

1115390

10-Apr-2018

12:58:35

500

1534.00

XLON

1115226

10-Apr-2018

12:51:43

710

1532.50

XLON

1105153

10-Apr-2018

12:50:49

971

1533.00

XLON

1103743

10-Apr-2018

12:50:49

78

1533.00

XLON

1103741

10-Apr-2018

12:50:24

603

1533.50

XLON

1103081

10-Apr-2018

12:50:24

1,056

1533.50

XLON

1103079

10-Apr-2018

12:43:40

304

1533.50

XLON

1094261

10-Apr-2018

12:43:40

372

1533.50

XLON

1094259

10-Apr-2018

12:40:31

711

1532.50

XLON

1090104

10-Apr-2018

12:34:46

664

1531.50

XLON

1082270

10-Apr-2018

12:32:24

645

1531.50

XLON

1078505

10-Apr-2018

12:31:02

596

1531.50

XLON

1076157

10-Apr-2018

12:28:49

680

1531.50

XLON

1072549

10-Apr-2018

12:28:49

165

1531.50

XLON

1072541

10-Apr-2018

12:28:49

583

1531.50

XLON

1072539

10-Apr-2018

12:24:46

729

1531.00

XLON

1067836

10-Apr-2018

12:23:16

123

1531.50

XLON

1065474

10-Apr-2018

12:23:16

601

1531.50

XLON

1065472

10-Apr-2018

12:16:08

645

1531.50

XLON

1056184

10-Apr-2018

12:14:53

720

1531.50

XLON

1054581

10-Apr-2018

12:14:34

1,032

1532.00

XLON

1054219

10-Apr-2018

12:13:50

1,267

1532.50

XLON

1053083

10-Apr-2018

12:04:14

667

1530.50

XLON

1041281

10-Apr-2018

12:04:14

48

1530.50

XLON

1041279

10-Apr-2018

12:01:35

808

1530.00

XLON

1037731

10-Apr-2018

12:00:13

277

1530.50

XLON

1034726

10-Apr-2018

12:00:13

71

1530.50

XLON

1034724

10-Apr-2018

12:00:13

333

1530.50

XLON

1034722

10-Apr-2018

11:57:16

876

1531.00

XLON

1031662

10-Apr-2018

11:57:16

766

1531.00

XLON

1031660

10-Apr-2018

11:57:16

176

1531.00

XLON

1031658

10-Apr-2018

11:53:10

940

1530.50

XLON

1025833

10-Apr-2018

11:48:26

701

1530.00

XLON

1019204

10-Apr-2018

11:48:26

644

1530.00

XLON

1019202

10-Apr-2018

11:42:58

596

1530.50

XLON

1012194

10-Apr-2018

11:39:14

708

1530.00

XLON

1007513

10-Apr-2018

11:38:05

311

1530.50

XLON

1005998

10-Apr-2018

11:38:05

108

1530.50

XLON

1005996

10-Apr-2018

11:38:05

189

1530.50

XLON

1005994

10-Apr-2018

11:34:33

695

1530.00

XLON

1000816

10-Apr-2018

11:31:23

586

1530.50

XLON

995510

10-Apr-2018

11:31:07

727

1531.00

XLON

995014

10-Apr-2018

11:24:03

681

1530.00

XLON

987666

10-Apr-2018

11:23:00

666

1530.50

XLON

986664

10-Apr-2018

11:19:05

610

1532.00

XLON

982915

10-Apr-2018

11:18:18

196

1532.50

XLON

982115

10-Apr-2018

11:18:18

534

1532.50

XLON

982113

10-Apr-2018

11:13:33

589

1533.00

XLON

976322

10-Apr-2018

11:13:02

152

1533.50

XLON

975742

10-Apr-2018

11:13:02

261

1533.50

XLON

975740

10-Apr-2018

11:13:02

239

1533.50

XLON

975738

10-Apr-2018

11:12:16

655

1534.00

XLON

974964

10-Apr-2018

11:04:38

223

1533.00

XLON

967862

10-Apr-2018

11:04:38

500

1533.00

XLON

967860

10-Apr-2018

11:04:38

684

1533.00

XLON

967856

10-Apr-2018

11:04:24

730

1533.00

XLON

967586

10-Apr-2018

11:03:23

709

1533.00

XLON

966133

10-Apr-2018

11:03:23

2

1533.00

XLON

966131

10-Apr-2018

11:03:23

1,555

1533.00

XLON

966129

10-Apr-2018

10:59:57

48

1533.00

XLON

962064

10-Apr-2018

10:59:37

922

1533.00

XLON

961229

10-Apr-2018

10:54:19

674

1531.00

XLON

955088

10-Apr-2018

10:53:13

573

1531.00

XLON

953832

10-Apr-2018

10:52:41

286

1531.00

XLON

953315

10-Apr-2018

10:52:41

698

1531.50

XLON

953292

10-Apr-2018

10:52:41

941

1531.50

XLON

953290

10-Apr-2018

10:45:29

85

1530.50

XLON

946215

10-Apr-2018

10:45:29

7

1530.50

XLON

946213

10-Apr-2018

10:45:29

637

1530.50

XLON

946211

10-Apr-2018

10:41:04

697

1530.50

XLON

942459

10-Apr-2018

10:38:44

716

1531.00

XLON

940637

10-Apr-2018

10:32:52

186

1531.00

XLON

936104

10-Apr-2018

10:32:52

484

1531.00

XLON

936106

10-Apr-2018

10:32:52

683

1531.00

XLON

936098

10-Apr-2018

10:31:09

728

1531.00

XLON

934811

10-Apr-2018

10:20:06

721

1530.50

XLON

925711

10-Apr-2018

10:17:41

625

1530.50

XLON

923335

10-Apr-2018

10:16:27

658

1530.50

XLON

922464

10-Apr-2018

10:15:23

692

1531.00

XLON

921587

10-Apr-2018

10:12:39

622

1530.00

XLON

918984

10-Apr-2018

10:05:11

685

1530.50

XLON

912024

10-Apr-2018

10:03:17

625

1531.00

XLON

910341

10-Apr-2018

09:58:52

694

1531.00

XLON

905919

10-Apr-2018

09:57:04

595

1531.00

XLON

900996

10-Apr-2018

09:54:52

314

1531.00

XLON

897778

10-Apr-2018

09:54:52

250

1531.00

XLON

897780

10-Apr-2018

09:54:52

49

1531.00

XLON

897782

10-Apr-2018

09:54:52

636

1531.00

XLON

897767

10-Apr-2018

09:47:45

730

1531.50

XLON

889328

10-Apr-2018

09:46:46

22

1531.50

XLON

887896

10-Apr-2018

09:46:46

571

1531.50

XLON

887894

10-Apr-2018

09:44:44

574

1531.50

XLON

885359

10-Apr-2018

09:44:44

30

1531.50

XLON

885357

10-Apr-2018

09:44:43

697

1531.50

XLON

885338

10-Apr-2018

09:44:34

849

1532.00

XLON

885190

10-Apr-2018

09:43:15

672

1531.50

XLON

883415

10-Apr-2018

09:39:52

600

1531.00

XLON

879631

10-Apr-2018

09:39:52

729

1531.00

XLON

879633

10-Apr-2018

09:33:42

610

1531.50

XLON

871189

10-Apr-2018

09:33:42

649

1531.50

XLON

871187

10-Apr-2018

09:29:50

694

1531.50

XLON

866969

10-Apr-2018

09:23:38

705

1530.50

XLON

859146

10-Apr-2018

09:22:26

618

1531.00

XLON

857940

10-Apr-2018

09:19:20

695

1530.50

XLON

854505

10-Apr-2018

09:17:50

748

1531.00

XLON

852861

10-Apr-2018

09:14:36

972

1531.50

XLON

849161

10-Apr-2018

09:13:49

161

1531.00

XLON

848141

10-Apr-2018

09:12:11

333

1530.00

XLON

846174

10-Apr-2018

09:12:11

655

1530.00

XLON

846172

10-Apr-2018

09:09:21

211

1529.50

XLON

842850

10-Apr-2018

09:06:57

633

1529.50

XLON

840202

10-Apr-2018

09:03:19

653

1529.00

XLON

831997

10-Apr-2018

09:03:15

419

1529.00

XLON

831955

10-Apr-2018

09:01:53

218

1529.00

XLON

830120

10-Apr-2018

09:01:13

589

1529.50

XLON

829201

10-Apr-2018

08:59:27

520

1530.00

XLON

826438

10-Apr-2018

08:59:27

98

1530.00

XLON

826436

10-Apr-2018

08:56:51

683

1530.50

XLON

822978

10-Apr-2018

08:54:18

696

1530.50

XLON

819192

10-Apr-2018

08:53:58

619

1530.50

XLON

818740

10-Apr-2018

08:48:14

711

1530.50

XLON

809715

10-Apr-2018

08:45:00

718

1530.00

XLON

804400

10-Apr-2018

08:44:12

683

1530.50

XLON

803313

10-Apr-2018

08:42:44

659

1530.00

XLON

801152

10-Apr-2018

08:38:31

727

1530.00

XLON

794961

10-Apr-2018

08:37:40

590

1530.50

XLON

793651

10-Apr-2018

08:36:32

500

1530.50

XLON

791117

10-Apr-2018

08:36:32

646

1530.50

XLON

791114

10-Apr-2018

08:36:32

834

1530.50

XLON

791112

10-Apr-2018

08:31:05

811

1531.00

XLON

782566

10-Apr-2018

08:26:29

554

1530.00

XLON

774207

10-Apr-2018

08:26:29

128

1530.00

XLON

774205

10-Apr-2018

08:26:15

669

1530.00

XLON

773864

10-Apr-2018

08:24:26

606

1529.50

XLON

771023

10-Apr-2018

08:23:07

350

1529.00

XLON

768827

10-Apr-2018

08:22:41

188

1529.00

XLON

768250

10-Apr-2018

08:22:41

200

1529.00

XLON

768248

10-Apr-2018

08:22:41

249

1529.00

XLON

768246

10-Apr-2018

08:19:46

722

1528.50

XLON

764398

10-Apr-2018

08:17:19

295

1528.50

XLON

760442

10-Apr-2018

08:17:19

385

1528.50

XLON

760440

10-Apr-2018

08:17:19

72

1528.50

XLON

760438

10-Apr-2018

08:15:13

215

1528.50

XLON

756853

10-Apr-2018

08:15:13

162

1528.50

XLON

756851

10-Apr-2018

08:15:13

252

1528.50

XLON

756849

10-Apr-2018

08:12:09

588

1528.00

XLON

752335

10-Apr-2018

08:12:09

139

1528.00

XLON

752333

10-Apr-2018

08:12:02

644

1528.00

XLON

752135

10-Apr-2018

08:10:21

598

1528.00

XLON

749568

10-Apr-2018

08:09:16

646

1528.50

XLON

748050

10-Apr-2018

08:06:04

710

1529.00

XLON

741337

10-Apr-2018

08:05:46

248

1529.50

XLON

741116

10-Apr-2018

08:05:46

416

1529.50

XLON

741114

10-Apr-2018

08:05:46

593

1530.00

XLON

741112

10-Apr-2018

08:05:10

687

1529.50

XLON

740482

10-Apr-2018

08:04:03

611

1530.00

XLON

738775

10-Apr-2018

08:04:01

728

1530.00

XLON

738686

10-Apr-2018

08:03:04

627

1529.50

XLON

737418

10-Apr-2018

08:01:50

576

1529.00

XLON

735341

10-Apr-2018

08:01:50

104

1529.00

XLON

735339

10-Apr-2018

07:58:24

717

1527.50

XLON

727565

10-Apr-2018

07:57:33

610

1529.00

XLON

724307

10-Apr-2018

07:57:13

686

1529.50

XLON

723583

10-Apr-2018

07:54:44

641

1530.00

XLON

718395

10-Apr-2018

07:51:49

665

1530.50

XLON

713311

10-Apr-2018

07:50:56

633

1531.00

XLON

711663

10-Apr-2018

07:49:51

705

1530.00

XLON

709466

10-Apr-2018

07:48:29

289

1530.50

XLON

707067

10-Apr-2018

07:48:29

354

1530.50

XLON

707069

10-Apr-2018

07:46:30

767

1530.00

XLON

702951

10-Apr-2018

07:46:12

654

1530.50

XLON

702367

10-Apr-2018

07:40:04

602

1530.00

XLON

689797

10-Apr-2018

07:38:38

629

1531.50

XLON

686849

10-Apr-2018

07:36:08

634

1531.50

XLON

682415

10-Apr-2018

07:36:08

630

1531.50

XLON

682411

10-Apr-2018

07:35:18

701

1532.00

XLON

680920

10-Apr-2018

07:31:38

693

1532.00

XLON

672997

10-Apr-2018

07:30:00

719

1533.00

XLON

669665

10-Apr-2018

07:29:51

642

1533.50

XLON

669177

10-Apr-2018

07:29:29

634

1534.00

XLON

668449

10-Apr-2018

07:28:34

663

1533.00

XLON

667344

10-Apr-2018

07:24:48

300

1530.50

XLON

660830

10-Apr-2018

07:23:52

505

1530.50

XLON

659187

10-Apr-2018

07:23:52

137

1530.50

XLON

659185

10-Apr-2018

07:21:39

642

1529.50

XLON

654926

10-Apr-2018

07:20:29

593

1528.50

XLON

652630

10-Apr-2018

07:19:42

650

1530.00

XLON

651030

10-Apr-2018

07:18:42

608

1531.50

XLON

648884

10-Apr-2018

07:17:52

627

1532.00

XLON

647228

10-Apr-2018

07:17:52

326

1532.00

XLON

647219

10-Apr-2018

07:17:52

315

1532.00

XLON

647217

10-Apr-2018

07:17:03

623

1532.00

XLON

645676

10-Apr-2018

07:17:03

62

1532.00

XLON

645674

10-Apr-2018

07:15:46

41

1531.50

XLON

643566

10-Apr-2018

07:15:46

625

1531.50

XLON

643564

10-Apr-2018

07:15:19

638

1532.00

XLON

642843

10-Apr-2018

07:14:00

504

1532.00

XLON

640525

10-Apr-2018

07:14:00

110

1532.00

XLON

640523

10-Apr-2018

07:12:40

170

1530.00

XLON

637957

10-Apr-2018

07:12:40

750

1530.00

XLON

637955

10-Apr-2018

07:12:40

1,144

1530.50

XLON

637953

10-Apr-2018

07:12:40

83

1530.50

XLON

637951

10-Apr-2018

07:12:40

576

1530.50

XLON

637949

10-Apr-2018

07:10:34

503

1529.00

XLON

633379

10-Apr-2018

07:10:34

837

1529.00

XLON

633376

10-Apr-2018

07:10:34

515

1529.00

XLON

633370

10-Apr-2018

07:10:34

157

1529.00

XLON

633368

10-Apr-2018

07:10:34

1,214

1529.00

XLON

633366

10-Apr-2018

07:06:06

623

1525.50

XLON

624618

10-Apr-2018

07:03:56

696

1527.00

XLON

620261

10-Apr-2018

07:03:51

643

1527.00

XLON

620126

10-Apr-2018

07:02:16

725

1526.50

XLON

616401

10-Apr-2018

07:01:22

1

1527.00

XLON

614479

10-Apr-2018

07:01:22

673

1527.00

XLON

614477

10-Apr-2018

07:00:52

615

1527.00

XLON

612907

10-Apr-2018

07:00:52

28

1527.00

XLON

612905

 

 

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:             

10 April 2018

Number of ordinary shares purchased:

176,556

Volume weighted average price paid per share (€):

17.4397

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

10-Apr-2018

15:28:27

559

17.515

XAMS

1493475

10-Apr-2018

15:27:48

534

17.51

XAMS

1491445

10-Apr-2018

15:27:48

400

17.51

XAMS

1491443

10-Apr-2018

15:27:44

400

17.51

XAMS

1491108

10-Apr-2018

15:27:15

177

17.51

XAMS

1489719

10-Apr-2018

15:27:15

869

17.51

XAMS

1489717

10-Apr-2018

15:26:02

654

17.51

XAMS

1485718

10-Apr-2018

15:25:04

276

17.495

XAMS

1481794

10-Apr-2018

15:25:04

653

17.495

XAMS

1481792

10-Apr-2018

15:25:00

455

17.5

XAMS

1481511

10-Apr-2018

15:25:00

442

17.5

XAMS

1481509

10-Apr-2018

15:25:00

9

17.5

XAMS

1481507

10-Apr-2018

15:23:52

611

17.505

XAMS

1477434

10-Apr-2018

15:23:29

598

17.495

XAMS

1476063

10-Apr-2018

15:23:29

66

17.495

XAMS

1476067

10-Apr-2018

15:23:29

2

17.495

XAMS

1476065

10-Apr-2018

15:21:50

604

17.49

XAMS

1470969

10-Apr-2018

15:20:52

658

17.49

XAMS

1467285

10-Apr-2018

15:20:52

360

17.49

XAMS

1467283

10-Apr-2018

15:20:52

568

17.495

XAMS

1467281

10-Apr-2018

15:19:14

270

17.49

XAMS

1461924

10-Apr-2018

15:17:58

768

17.49

XAMS

1457760

10-Apr-2018

15:15:37

37

17.49

XAMS

1450043

10-Apr-2018

15:15:37

46

17.49

XAMS

1450041

10-Apr-2018

15:15:37

400

17.49

XAMS

1450039

10-Apr-2018

15:15:37

77

17.49

XAMS

1450037

10-Apr-2018

15:15:37

43

17.49

XAMS

1450027

10-Apr-2018

15:15:37

260

17.49

XAMS

1450031

10-Apr-2018

15:15:37

400

17.49

XAMS

1450029

10-Apr-2018

15:14:42

436

17.485

XAMS

1447341

10-Apr-2018

15:13:59

765

17.49

XAMS

1445619

10-Apr-2018

15:13:15

219

17.485

XAMS

1443466

10-Apr-2018

15:11:56

538

17.49

XAMS

1439677

10-Apr-2018

15:11:56

551

17.49

XAMS

1439675

10-Apr-2018

15:10:28

569

17.49

XAMS

1435688

10-Apr-2018

15:09:06

87

17.48

XAMS

1431623

10-Apr-2018

15:09:06

400

17.48

XAMS

1431621

10-Apr-2018

15:09:06

111

17.48

XAMS

1431619

10-Apr-2018

15:09:06

293

17.48

XAMS

1431617

10-Apr-2018

15:08:42

252

17.48

XAMS

1430490

10-Apr-2018

15:08:40

97

17.48

XAMS

1430401

10-Apr-2018

15:06:11

577

17.48

XAMS

1423723

10-Apr-2018

15:05:53

318

17.485

XAMS

1422761

10-Apr-2018

15:05:53

233

17.485

XAMS

1422759

10-Apr-2018

15:04:23

643

17.49

XAMS

1417969

10-Apr-2018

15:03:33

24

17.495

XAMS

1415369

10-Apr-2018

15:03:33

650

17.495

XAMS

1415366

10-Apr-2018

15:03:33

638

17.495

XAMS

1415293

10-Apr-2018

15:03:33

1245

17.495

XAMS

1415290

10-Apr-2018

15:00:40

239

17.485

XAMS

1407568

10-Apr-2018

15:00:40

416

17.485

XAMS

1407566

10-Apr-2018

15:00:40

655

17.485

XAMS

1407564

10-Apr-2018

14:58:47

893

17.485

XAMS

1399357

10-Apr-2018

14:55:23

686

17.475

XAMS

1391793

10-Apr-2018

14:55:10

567

17.48

XAMS

1391257

10-Apr-2018

14:55:10

895

17.48

XAMS

1391255

10-Apr-2018

14:51:03

593

17.465

XAMS

1381205

10-Apr-2018

14:50:52

558

17.47

XAMS

1380705

10-Apr-2018

14:49:31

599

17.475

XAMS

1377787

10-Apr-2018

14:48:11

640

17.475

XAMS

1374296

10-Apr-2018

14:47:28

631

17.47

XAMS

1372382

10-Apr-2018

14:45:38

470

17.455

XAMS

1368287

10-Apr-2018

14:45:38

628

17.455

XAMS

1368285

10-Apr-2018

14:43:30

500

17.455

XAMS

1362697

10-Apr-2018

14:43:30

239

17.455

XAMS

1362699

10-Apr-2018

14:43:30

500

17.455

XAMS

1362683

10-Apr-2018

14:43:30

285

17.455

XAMS

1362679

10-Apr-2018

14:41:45

543

17.445

XAMS

1358111

10-Apr-2018

14:39:46

546

17.44

XAMS

1353164

10-Apr-2018

14:37:43

107

17.435

XAMS

1348587

10-Apr-2018

14:37:43

500

17.435

XAMS

1348585

10-Apr-2018

14:37:43

648

17.435

XAMS

1348576

10-Apr-2018

14:36:26

352

17.43

XAMS

1345845

10-Apr-2018

14:36:26

240

17.43

XAMS

1345843

10-Apr-2018

14:35:25

628

17.43

XAMS

1343677

10-Apr-2018

14:35:25

541

17.43

XAMS

1343675

10-Apr-2018

14:32:48

89

17.41

XAMS

1337023

10-Apr-2018

14:31:04

628

17.425

XAMS

1333031

10-Apr-2018

14:30:20

375

17.43

XAMS

1331555

10-Apr-2018

14:30:20

227

17.43

XAMS

1331553

10-Apr-2018

14:29:55

537

17.435

XAMS

1329427

10-Apr-2018

14:29:20

761

17.44

XAMS

1327951

10-Apr-2018

14:29:13

798

17.445

XAMS

1327590

10-Apr-2018

14:27:45

589

17.45

XAMS

1324338

10-Apr-2018

14:27:45

261

17.45

XAMS

1324336

10-Apr-2018

14:27:45

539

17.45

XAMS

1324334

10-Apr-2018

14:23:00

677

17.45

XAMS

1311098

10-Apr-2018

14:22:29

170

17.455

XAMS

1309906

10-Apr-2018

14:22:29

400

17.455

XAMS

1309904

10-Apr-2018

14:22:29

75

17.455

XAMS

1309902

10-Apr-2018

14:21:02

96

17.455

XAMS

1306820

10-Apr-2018

14:20:55

58

17.46

XAMS

1306211

10-Apr-2018

14:20:55

689

17.46

XAMS

1306209

10-Apr-2018

14:20:55

62

17.46

XAMS

1306207

10-Apr-2018

14:19:38

925

17.465

XAMS

1302534

10-Apr-2018

14:16:56

1068

17.465

XAMS

1295285

10-Apr-2018

14:16:16

453

17.47

XAMS

1293460

10-Apr-2018

14:16:16

144

17.47

XAMS

1293458

10-Apr-2018

14:16:16

1000

17.47

XAMS

1293456

10-Apr-2018

14:16:02

229

17.475

XAMS

1292741

10-Apr-2018

14:16:02

338

17.475

XAMS

1292739

10-Apr-2018

14:14:18

230

17.465

XAMS

1289073

10-Apr-2018

14:14:18

160

17.465

XAMS

1289077

10-Apr-2018

14:14:18

400

17.465

XAMS

1289075

10-Apr-2018

14:13:49

832

17.465

XAMS

1287746

10-Apr-2018

14:05:53

1037

17.44

XAMS

1265749

10-Apr-2018

14:05:48

550

17.445

XAMS

1265248

10-Apr-2018

14:05:48

1117

17.445

XAMS

1265246

10-Apr-2018

14:05:48

564

17.445

XAMS

1265244

10-Apr-2018

14:05:48

4

17.445

XAMS

1265242

10-Apr-2018

13:57:03

442

17.41

XAMS

1241973

10-Apr-2018

13:57:03

131

17.41

XAMS

1241971

10-Apr-2018

13:57:00

265

17.415

XAMS

1241628

10-Apr-2018

13:57:00

373

17.415

XAMS

1241626

10-Apr-2018

13:55:35

607

17.41

XAMS

1237697

10-Apr-2018

13:54:31

318

17.41

XAMS

1234870

10-Apr-2018

13:54:21

16

17.41

XAMS

1234486

10-Apr-2018

13:54:21

100

17.41

XAMS

1234484

10-Apr-2018

13:54:14

100

17.41

XAMS

1234105

10-Apr-2018

13:52:42

584

17.42

XAMS

1229801

10-Apr-2018

13:52:29

345

17.425

XAMS

1229418

10-Apr-2018

13:52:29

268

17.425

XAMS

1229416

10-Apr-2018

13:50:29

591

17.425

XAMS

1223896

10-Apr-2018

13:49:16

586

17.43

XAMS

1221103

10-Apr-2018

13:48:58

731

17.435

XAMS

1220322

10-Apr-2018

13:48:58

13

17.435

XAMS

1220320

10-Apr-2018

13:46:24

635

17.425

XAMS

1214578

10-Apr-2018

13:44:23

291

17.415

XAMS

1209492

10-Apr-2018

13:44:23

308

17.415

XAMS

1209343

10-Apr-2018

13:44:13

265

17.42

XAMS

1208854

10-Apr-2018

13:44:13

310

17.42

XAMS

1208852

10-Apr-2018

13:43:31

425

17.425

XAMS

1206983

10-Apr-2018

13:43:31

212

17.425

XAMS

1206981

10-Apr-2018

13:42:13

694

17.42

XAMS

1203735

10-Apr-2018

13:41:45

630

17.425

XAMS

1202755

10-Apr-2018

13:38:26

646

17.405

XAMS

1193911

10-Apr-2018

13:36:07

592

17.405

XAMS

1187421

10-Apr-2018

13:34:59

533

17.405

XAMS

1184729

10-Apr-2018

13:34:11

433

17.405

XAMS

1182744

10-Apr-2018

13:34:11

119

17.405

XAMS

1182742

10-Apr-2018

13:32:30

127

17.415

XAMS

1176674

10-Apr-2018

13:32:30

420

17.415

XAMS

1176672

10-Apr-2018

13:32:30

84

17.415

XAMS

1176615

10-Apr-2018

13:32:30

210

17.415

XAMS

1176611

10-Apr-2018

13:32:30

210

17.415

XAMS

1176607

10-Apr-2018

13:32:30

210

17.415

XAMS

1176598

10-Apr-2018

13:32:30

7

17.415

XAMS

1176572

10-Apr-2018

13:32:30

812

17.415

XAMS

1176570

10-Apr-2018

13:31:59

544

17.42

XAMS

1175244

10-Apr-2018

13:31:59

556

17.42

XAMS

1175242

10-Apr-2018

13:28:04

692

17.42

XAMS

1163200

10-Apr-2018

13:26:45

337

17.425

XAMS

1160608

10-Apr-2018

13:26:45

367

17.425

XAMS

1160606

10-Apr-2018

13:21:57

620

17.425

XAMS

1153323

10-Apr-2018

13:21:50

562

17.425

XAMS

1153195

10-Apr-2018

13:21:49

167

17.425

XAMS

1153145

10-Apr-2018

13:21:49

36

17.425

XAMS

1153143

10-Apr-2018

13:21:16

623

17.43

XAMS

1152505

10-Apr-2018

13:17:05

250

17.425

XAMS

1145984

10-Apr-2018

13:14:05

549

17.425

XAMS

1141025

10-Apr-2018

13:12:45

645

17.425

XAMS

1139138

10-Apr-2018

13:09:48

656

17.425

XAMS

1134259

10-Apr-2018

13:07:43

611

17.425

XAMS

1130736

10-Apr-2018

13:06:09

567

17.425

XAMS

1128028

10-Apr-2018

13:06:09

133

17.425

XAMS

1128026

10-Apr-2018

13:06:09

1

17.425

XAMS

1128024

10-Apr-2018

13:04:36

400

17.425

XAMS

1125639

10-Apr-2018

13:02:28

641

17.425

XAMS

1122112

10-Apr-2018

12:58:41

173

17.425

XAMS

1115417

10-Apr-2018

12:58:41

400

17.425

XAMS

1115414

10-Apr-2018

12:58:41

552

17.425

XAMS

1115396

10-Apr-2018

12:56:03

564

17.42

XAMS

1111393

10-Apr-2018

12:53:56

549

17.42

XAMS

1108113

10-Apr-2018

12:51:04

4

17.415

XAMS

1104258

10-Apr-2018

12:51:04

537

17.415

XAMS

1104256

10-Apr-2018

12:50:49

647

17.42

XAMS

1103745

10-Apr-2018

12:50:24

649

17.425

XAMS

1103083

10-Apr-2018

12:49:27

52

17.425

XAMS

1101828

10-Apr-2018

12:49:27

14

17.425

XAMS

1101822

10-Apr-2018

12:49:27

156

17.425

XAMS

1101820

10-Apr-2018

12:49:27

44

17.425

XAMS

1101826

10-Apr-2018

12:49:27

540

17.425

XAMS

1101824

10-Apr-2018

12:43:40

543

17.42

XAMS

1094255

10-Apr-2018

12:41:10

560

17.41

XAMS

1090775

10-Apr-2018

12:36:56

342

17.405

XAMS

1084841

10-Apr-2018

12:36:56

255

17.405

XAMS

1084839

10-Apr-2018

12:34:46

660

17.41

XAMS

1082265

10-Apr-2018

12:32:25

644

17.41

XAMS

1078527

10-Apr-2018

12:30:48

627

17.415

XAMS

1075754

10-Apr-2018

12:28:49

657

17.415

XAMS

1072537

10-Apr-2018

12:28:17

713

17.415

XAMS

1072037

10-Apr-2018

12:23:49

211

17.415

XAMS

1066745

10-Apr-2018

12:23:49

381

17.415

XAMS

1066747

10-Apr-2018

12:23:16

653

17.415

XAMS

1065470

10-Apr-2018

12:20:29

731

17.42

XAMS

1061759

10-Apr-2018

12:16:06

608

17.415

XAMS

1056130

10-Apr-2018

12:14:49

94

17.41

XAMS

1054485

10-Apr-2018

12:14:33

799

17.415

XAMS

1054179

10-Apr-2018

12:11:24

560

17.41

XAMS

1050025

10-Apr-2018

12:10:19

704

17.41

XAMS

1048734

10-Apr-2018

12:01:14

592

17.385

XAMS

1036859

10-Apr-2018

12:00:38

606

17.39

XAMS

1035425

10-Apr-2018

11:55:18

612

17.395

XAMS

1029050

10-Apr-2018

11:52:51

300

17.395

XAMS

1025495

10-Apr-2018

11:52:32

347

17.395

XAMS

1024988

10-Apr-2018

11:51:04

580

17.395

XAMS

1022980

10-Apr-2018

11:49:03

365

17.39

XAMS

1019920

10-Apr-2018

11:49:03

15

17.39

XAMS

1019918

10-Apr-2018

11:49:03

281

17.39

XAMS

1019916

10-Apr-2018

11:45:39

623

17.39

XAMS

1015721

10-Apr-2018

11:42:58

149

17.395

XAMS

1012263

10-Apr-2018

11:42:58

400

17.395

XAMS

1012261

10-Apr-2018

11:40:31

588

17.385

XAMS

1009268

10-Apr-2018

11:40:31

6

17.385

XAMS

1009266

10-Apr-2018

11:38:05

66

17.395

XAMS

1005954

10-Apr-2018

11:38:05

473

17.395

XAMS

1005952

10-Apr-2018

11:34:34

600

17.39

XAMS

1000837

10-Apr-2018

11:31:23

573

17.425

XAMS

995508

10-Apr-2018

11:31:23

48

17.425

XAMS

995506

10-Apr-2018

11:31:01

634

17.43

XAMS

994816

10-Apr-2018

11:27:59

157

17.43

XAMS

991837

10-Apr-2018

11:27:59

400

17.43

XAMS

991835

10-Apr-2018

11:24:09

576

17.42

XAMS

987746

10-Apr-2018

11:21:47

563

17.425

XAMS

985466

10-Apr-2018

11:19:05

623

17.44

XAMS

982906

10-Apr-2018

11:15:22

103

17.445

XAMS

978524

10-Apr-2018

11:15:22

496

17.445

XAMS

978520

10-Apr-2018

11:15:14

543

17.45

XAMS

978067

10-Apr-2018

11:13:31

735

17.455

XAMS

976263

10-Apr-2018

11:12:58

648

17.46

XAMS

975663

10-Apr-2018

11:04:47

548

17.45

XAMS

968016

10-Apr-2018

11:03:23

200

17.445

XAMS

966135

10-Apr-2018

11:02:40

331

17.445

XAMS

965562

10-Apr-2018

11:00:11

181

17.445

XAMS

962474

10-Apr-2018

11:00:11

355

17.445

XAMS

962472

10-Apr-2018

10:59:59

584

17.45

XAMS

962210

10-Apr-2018

10:57:02

569

17.44

XAMS

958049

10-Apr-2018

10:57:02

72

17.44

XAMS

958047

10-Apr-2018

10:52:41

379

17.435

XAMS

953319

10-Apr-2018

10:52:41

235

17.435

XAMS

953317

10-Apr-2018

10:52:41

203

17.435

XAMS

953313

10-Apr-2018

10:52:41

250

17.435

XAMS

953309

10-Apr-2018

10:52:41

250

17.435

XAMS

953311

10-Apr-2018

10:52:41

63

17.435

XAMS

953296

10-Apr-2018

10:52:41

630

17.435

XAMS

953294

10-Apr-2018

10:47:50

83

17.435

XAMS

948377

10-Apr-2018

10:47:50

400

17.435

XAMS

948375

10-Apr-2018

10:47:50

317

17.435

XAMS

948373

10-Apr-2018

10:46:16

863

17.435

XAMS

946953

10-Apr-2018

10:44:01

814

17.44

XAMS

945103

10-Apr-2018

10:38:15

630

17.445

XAMS

940322

10-Apr-2018

10:38:15

41

17.445

XAMS

940320

10-Apr-2018

10:35:45

96

17.445

XAMS

938426

10-Apr-2018

10:32:52

958

17.445

XAMS

936100

10-Apr-2018

10:30:00

1002

17.45

XAMS

933933

10-Apr-2018

10:15:53

618

17.44

XAMS

921947

10-Apr-2018

10:15:23

715

17.44

XAMS

921589

10-Apr-2018

10:12:39

542

17.43

XAMS

918982

10-Apr-2018

10:05:11

647

17.44

XAMS

912022

10-Apr-2018

10:03:17

545

17.445

XAMS

910343

10-Apr-2018

09:59:01

617

17.44

XAMS

906251

10-Apr-2018

09:58:52

615

17.445

XAMS

905916

10-Apr-2018

09:54:52

609

17.445

XAMS

897769

10-Apr-2018

09:53:43

315

17.45

XAMS

896536

10-Apr-2018

09:53:43

236

17.45

XAMS

896534

10-Apr-2018

09:51:50

638

17.45

XAMS

894269

10-Apr-2018

09:47:45

662

17.455

XAMS

889326

10-Apr-2018

09:47:39

19

17.455

XAMS

889130

10-Apr-2018

09:46:46

502

17.455

XAMS

887892

10-Apr-2018

09:46:46

29

17.455

XAMS

887890

10-Apr-2018

09:44:34

537

17.465

XAMS

885180

10-Apr-2018

09:43:15

381

17.46

XAMS

883419

10-Apr-2018

09:43:15

200

17.46

XAMS

883417

10-Apr-2018

09:39:52

168

17.455

XAMS

879637

10-Apr-2018

09:39:52

445

17.455

XAMS

879635

10-Apr-2018

09:38:53

597

17.46

XAMS

877416

10-Apr-2018

09:37:52

113

17.46

XAMS

876153

10-Apr-2018

09:37:52

504

17.46

XAMS

876151

10-Apr-2018

09:35:13

604

17.465

XAMS

873205

10-Apr-2018

09:34:07

625

17.465

XAMS

871639

10-Apr-2018

09:31:48

652

17.465

XAMS

869481

10-Apr-2018

09:24:17

171

17.455

XAMS

860006

10-Apr-2018

09:24:17

430

17.455

XAMS

860004

10-Apr-2018

09:23:38

544

17.445

XAMS

859144

10-Apr-2018

09:22:26

331

17.45

XAMS

857945

10-Apr-2018

09:22:26

345

17.45

XAMS

857943

10-Apr-2018

09:22:03

798

17.455

XAMS

857401

10-Apr-2018

09:18:32

184

17.45

XAMS

853581

10-Apr-2018

09:18:32

463

17.45

XAMS

853579

10-Apr-2018

09:14:36

97

17.455

XAMS

849159

10-Apr-2018

09:14:36

649

17.455

XAMS

849157

10-Apr-2018

09:12:11

711

17.435

XAMS

846176

10-Apr-2018

09:09:33

491

17.435

XAMS

843072

10-Apr-2018

09:09:33

242

17.435

XAMS

843074

10-Apr-2018

09:06:57

294

17.43

XAMS

840200

10-Apr-2018

09:06:57

477

17.43

XAMS

840198

10-Apr-2018

09:06:04

760

17.43

XAMS

838908

10-Apr-2018

09:01:15

632

17.43

XAMS

829286

10-Apr-2018

08:58:49

547

17.43

XAMS

825578

10-Apr-2018

08:55:31

233

17.43

XAMS

820818

10-Apr-2018

08:55:31

373

17.43

XAMS

820816

10-Apr-2018

08:55:30

655

17.43

XAMS

820805

10-Apr-2018

08:54:24

175

17.435

XAMS

819351

10-Apr-2018

08:54:24

594

17.435

XAMS

819349

10-Apr-2018

08:50:56

6

17.43

XAMS

814127

10-Apr-2018

08:48:14

651

17.43

XAMS

809731

10-Apr-2018

08:44:43

142

17.43

XAMS

804040

10-Apr-2018

08:44:43

453

17.43

XAMS

804038

10-Apr-2018

08:44:12

603

17.435

XAMS

803315

10-Apr-2018

08:42:44

508

17.43

XAMS

801157

10-Apr-2018

08:42:44

226

17.43

XAMS

801155

10-Apr-2018

08:38:31

711

17.43

XAMS

794965

10-Apr-2018

08:37:41

849

17.435

XAMS

793711

10-Apr-2018

08:37:01

625

17.435

XAMS

792120

10-Apr-2018

08:37:01

135

17.435

XAMS

792118

10-Apr-2018

08:31:09

29

17.44

XAMS

782669

10-Apr-2018

08:31:09

1173

17.44

XAMS

782667

10-Apr-2018

08:31:05

221

17.445

XAMS

782570

10-Apr-2018

08:31:05

648

17.445

XAMS

782572

10-Apr-2018

08:31:05

374

17.445

XAMS

782574

10-Apr-2018

08:31:05

546

17.445

XAMS

782568

10-Apr-2018

08:24:26

665

17.42

XAMS

771025

10-Apr-2018

08:19:46

177

17.415

XAMS

764402

10-Apr-2018

08:19:46

422

17.415

XAMS

764400

10-Apr-2018

08:18:05

371

17.415

XAMS

761594

10-Apr-2018

08:18:05

201

17.415

XAMS

761592

10-Apr-2018

08:15:13

631

17.415

XAMS

756842

10-Apr-2018

08:12:12

575

17.405

XAMS

752434

10-Apr-2018

08:10:21

653

17.41

XAMS

749570

10-Apr-2018

08:09:16

479

17.42

XAMS

748048

10-Apr-2018

08:09:16

91

17.42

XAMS

748046

10-Apr-2018

08:06:49

539

17.415

XAMS

742435

10-Apr-2018

08:06:49

55

17.415

XAMS

742433

10-Apr-2018

08:05:58

240

17.42

XAMS

741235

10-Apr-2018

08:05:58

332

17.42

XAMS

741237

10-Apr-2018

08:05:46

611

17.425

XAMS

741110

10-Apr-2018

08:05:10

376

17.425

XAMS

740486

10-Apr-2018

08:05:10

400

17.425

XAMS

740484

10-Apr-2018

08:04:24

653

17.425

XAMS

739378

10-Apr-2018

08:00:16

202

17.405

XAMS

733188

10-Apr-2018

08:00:16

354

17.405

XAMS

733186

10-Apr-2018

07:59:19

551

17.39

XAMS

730808

10-Apr-2018

07:59:17

561

17.395

XAMS

730625

10-Apr-2018

07:58:25

630

17.395

XAMS

727683

10-Apr-2018

07:57:13

400

17.42

XAMS

723548

10-Apr-2018

07:57:13

28

17.42

XAMS

723550

10-Apr-2018

07:57:13

198

17.42

XAMS

723546

10-Apr-2018

07:57:08

21

17.42

XAMS

723431

10-Apr-2018

07:54:58

242

17.415

XAMS

718852

10-Apr-2018

07:54:58

400

17.415

XAMS

718850

10-Apr-2018

07:54:19

616

17.425

XAMS

717585

10-Apr-2018

07:52:34

534

17.43

XAMS

714635

10-Apr-2018

07:51:01

512

17.435

XAMS

711798

10-Apr-2018

07:51:01

39

17.435

XAMS

711796

10-Apr-2018

07:48:58

580

17.425

XAMS

707946

10-Apr-2018

07:48:58

50

17.425

XAMS

707944

10-Apr-2018

07:46:36

222

17.415

XAMS

703359

10-Apr-2018

07:46:36

347

17.415

XAMS

703357

10-Apr-2018

07:46:26

180

17.425

XAMS

702826

10-Apr-2018

07:46:26

390

17.425

XAMS

702824

10-Apr-2018

07:45:29

284

17.425

XAMS

700631

10-Apr-2018

07:45:29

500

17.425

XAMS

700629

10-Apr-2018

07:45:29

746

17.425

XAMS

700625

10-Apr-2018

07:39:42

556

17.425

XAMS

688820

10-Apr-2018

07:37:27

536

17.44

XAMS

684771

10-Apr-2018

07:37:12

163

17.445

XAMS

684373

10-Apr-2018

07:37:12

371

17.445

XAMS

684371

10-Apr-2018

07:36:00

611

17.44

XAMS

682090

10-Apr-2018

07:35:42

580

17.445

XAMS

681596

10-Apr-2018

07:33:13

629

17.435

XAMS

676987

10-Apr-2018

07:31:38

628

17.44

XAMS

672999

10-Apr-2018

07:30:19

608

17.45

XAMS

670567

10-Apr-2018

07:29:51

370

17.455

XAMS

669194

10-Apr-2018

07:29:51

228

17.455

XAMS

669192

10-Apr-2018

07:29:38

565

17.46

XAMS

668705

10-Apr-2018

07:28:34

689

17.45

XAMS

667348

10-Apr-2018

07:28:34

71

17.45

XAMS

667346

10-Apr-2018

07:23:52

258

17.42

XAMS

659191

10-Apr-2018

07:23:52

400

17.42

XAMS

659189

10-Apr-2018

07:23:29

675

17.425

XAMS

658533

10-Apr-2018

07:22:43

617

17.42

XAMS

657003

10-Apr-2018

07:21:34

246

17.415

XAMS

654711

10-Apr-2018

07:21:34

369

17.415

XAMS

654713

10-Apr-2018

07:21:16

534

17.42

XAMS

654165

10-Apr-2018

07:20:23

171

17.415

XAMS

652437

10-Apr-2018

07:20:23

400

17.415

XAMS

652435

10-Apr-2018

07:18:57

593

17.425

XAMS

649550

10-Apr-2018

07:18:44

227

17.43

XAMS

648982

10-Apr-2018

07:18:44

310

17.43

XAMS

648980

10-Apr-2018

07:17:52

585

17.44

XAMS

647215

10-Apr-2018

07:17:20

567

17.44

XAMS

646450

10-Apr-2018

07:15:30

639

17.44

XAMS

643135

10-Apr-2018

07:15:12

567

17.445

XAMS

642577

10-Apr-2018

07:14:00

603

17.445

XAMS

640527

10-Apr-2018

07:12:28

470

17.43

XAMS

637593

10-Apr-2018

07:12:28

119

17.43

XAMS

637595

10-Apr-2018

07:11:15

657

17.415

XAMS

635064

10-Apr-2018

07:10:34

92

17.415

XAMS

633374

10-Apr-2018

07:10:34

464

17.415

XAMS

633372

10-Apr-2018

07:10:34

625

17.415

XAMS

633362

10-Apr-2018

07:10:11

593

17.415

XAMS

632643

10-Apr-2018

07:05:26

574

17.375

XAMS

623300

10-Apr-2018

07:03:45

547

17.395

XAMS

619949

10-Apr-2018

07:02:53

533

17.39

XAMS

617870

10-Apr-2018

07:00:52

13

17.395

XAMS

612909

10-Apr-2018

07:00:52

558

17.395

XAMS

612903

10-Apr-2018

07:00:49

654

17.4

XAMS

612796

 

 

 

 

 

 

 

 


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