Source - RNS
RNS Number : 6422K
RELX PLC
11 April 2018
 

11 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 157,400 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1532.4042 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 70,699,821 ordinary shares in treasury, and has 1,053,288,574 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 10,622,035 shares.

 

RELX NV announces that today it purchased through UBS Limited 140,140 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.4389 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 62,022,553 ordinary shares in treasury, and has 938,254,043 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 9,459,453 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:              

11 April 2018

Number of ordinary shares purchased:

157,400

Volume weighted average price paid per share (p):

1532.4042

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

11-Apr-2018

15:28:09

39

1526.00

XLON

1447325

11-Apr-2018

15:28:09

404

1526.00

XLON

1447323

11-Apr-2018

15:27:49

148

1525.50

XLON

1446280

11-Apr-2018

15:27:44

1,100

1525.50

XLON

1445977

11-Apr-2018

15:27:44

719

1525.50

XLON

1445974

11-Apr-2018

15:27:14

760

1526.00

XLON

1444097

11-Apr-2018

15:26:43

85

1526.00

XLON

1442772

11-Apr-2018

15:26:43

444

1526.00

XLON

1442770

11-Apr-2018

15:26:43

200

1526.00

XLON

1442768

11-Apr-2018

15:26:43

14

1526.00

XLON

1442766

11-Apr-2018

15:26:43

310

1526.00

XLON

1442764

11-Apr-2018

15:24:09

619

1525.00

XLON

1433638

11-Apr-2018

15:23:46

571

1525.50

XLON

1432219

11-Apr-2018

15:23:46

30

1525.50

XLON

1432217

11-Apr-2018

15:23:46

664

1525.50

XLON

1432215

11-Apr-2018

15:22:10

597

1526.00

XLON

1426900

11-Apr-2018

15:22:10

276

1526.00

XLON

1426898

11-Apr-2018

15:22:10

516

1526.00

XLON

1426896

11-Apr-2018

15:21:39

236

1526.00

XLON

1425107

11-Apr-2018

15:20:06

642

1525.50

XLON

1419196

11-Apr-2018

15:18:14

615

1526.00

XLON

1413030

11-Apr-2018

15:18:14

860

1526.00

XLON

1413028

11-Apr-2018

15:16:41

1,305

1526.50

XLON

1407789

11-Apr-2018

15:15:07

1,060

1526.00

XLON

1403509

11-Apr-2018

15:12:36

454

1525.50

XLON

1395632

11-Apr-2018

15:11:04

693

1526.00

XLON

1391379

11-Apr-2018

15:11:04

277

1526.00

XLON

1391377

11-Apr-2018

15:11:04

328

1526.00

XLON

1391375

11-Apr-2018

15:11:04

700

1526.00

XLON

1391373

11-Apr-2018

15:05:12

573

1525.50

XLON

1375551

11-Apr-2018

15:04:58

692

1526.00

XLON

1374770

11-Apr-2018

15:04:58

133

1526.00

XLON

1374768

11-Apr-2018

15:04:16

241

1526.00

XLON

1372665

11-Apr-2018

15:02:55

236

1526.00

XLON

1369651

11-Apr-2018

15:02:12

626

1526.00

XLON

1367823

11-Apr-2018

15:00:25

614

1526.00

XLON

1363061

11-Apr-2018

15:00:25

410

1526.00

XLON

1363059

11-Apr-2018

15:00:08

496

1526.00

XLON

1361249

11-Apr-2018

14:59:17

1,117

1526.50

XLON

1356397

11-Apr-2018

14:59:17

36

1526.50

XLON

1356401

11-Apr-2018

14:55:03

634

1525.00

XLON

1347270

11-Apr-2018

14:53:20

644

1525.50

XLON

1343726

11-Apr-2018

14:51:54

634

1525.50

XLON

1340739

11-Apr-2018

14:50:28

706

1525.50

XLON

1337008

11-Apr-2018

14:48:31

695

1525.50

XLON

1332629

11-Apr-2018

14:47:51

447

1526.00

XLON

1331129

11-Apr-2018

14:47:47

195

1526.00

XLON

1330973

11-Apr-2018

14:47:06

595

1526.00

XLON

1328424

11-Apr-2018

14:45:30

853

1526.50

XLON

1324485

11-Apr-2018

14:42:34

668

1526.50

XLON

1316299

11-Apr-2018

14:40:46

706

1525.50

XLON

1312209

11-Apr-2018

14:40:45

653

1526.00

XLON

1312137

11-Apr-2018

14:38:18

669

1526.50

XLON

1305837

11-Apr-2018

14:37:02

237

1526.50

XLON

1302777

11-Apr-2018

14:37:02

355

1526.50

XLON

1302775

11-Apr-2018

14:37:02

94

1526.50

XLON

1302773

11-Apr-2018

14:34:38

684

1528.00

XLON

1296262

11-Apr-2018

14:33:10

695

1528.50

XLON

1292996

11-Apr-2018

14:32:27

676

1529.50

XLON

1291100

11-Apr-2018

14:31:53

636

1530.00

XLON

1289527

11-Apr-2018

14:30:05

683

1529.00

XLON

1284242

11-Apr-2018

14:28:00

600

1529.00

XLON

1278484

11-Apr-2018

14:25:45

651

1529.00

XLON

1272161

11-Apr-2018

14:23:18

667

1528.50

XLON

1264113

11-Apr-2018

14:22:55

646

1529.00

XLON

1263290

11-Apr-2018

14:18:04

700

1528.00

XLON

1251295

11-Apr-2018

14:17:24

610

1529.00

XLON

1249694

11-Apr-2018

14:16:51

735

1529.00

XLON

1248241

11-Apr-2018

14:14:05

624

1529.00

XLON

1241362

11-Apr-2018

14:13:43

530

1529.50

XLON

1240452

11-Apr-2018

14:13:43

174

1529.50

XLON

1240450

11-Apr-2018

14:11:19

626

1529.50

XLON

1234355

11-Apr-2018

14:09:33

682

1529.50

XLON

1229845

11-Apr-2018

14:09:33

467

1529.50

XLON

1229843

11-Apr-2018

14:09:33

152

1529.50

XLON

1229841

11-Apr-2018

14:08:36

656

1529.50

XLON

1228036

11-Apr-2018

14:05:22

3

1530.00

XLON

1220332

11-Apr-2018

14:05:22

666

1530.00

XLON

1220334

11-Apr-2018

14:05:22

586

1530.00

XLON

1220330

11-Apr-2018

14:00:00

223

1530.00

XLON

1207653

11-Apr-2018

14:00:00

500

1530.00

XLON

1207651

11-Apr-2018

14:00:00

695

1530.00

XLON

1207643

11-Apr-2018

13:57:13

638

1530.00

XLON

1200248

11-Apr-2018

13:55:10

675

1530.50

XLON

1195331

11-Apr-2018

13:55:09

536

1530.50

XLON

1195281

11-Apr-2018

13:55:08

80

1530.50

XLON

1194612

11-Apr-2018

13:52:05

615

1530.00

XLON

1187610

11-Apr-2018

13:48:35

674

1530.00

XLON

1179304

11-Apr-2018

13:48:35

641

1530.00

XLON

1179283

11-Apr-2018

13:46:02

695

1531.00

XLON

1171769

11-Apr-2018

13:45:05

648

1531.50

XLON

1169585

11-Apr-2018

13:43:51

802

1531.50

XLON

1166424

11-Apr-2018

13:39:45

594

1530.50

XLON

1155656

11-Apr-2018

13:37:42

635

1530.50

XLON

1151170

11-Apr-2018

13:35:25

439

1530.50

XLON

1145315

11-Apr-2018

13:35:25

275

1530.50

XLON

1145313

11-Apr-2018

13:33:54

212

1531.00

XLON

1140803

11-Apr-2018

13:33:54

676

1531.00

XLON

1140799

11-Apr-2018

13:32:56

677

1531.50

XLON

1137867

11-Apr-2018

13:30:07

611

1530.00

XLON

1128405

11-Apr-2018

13:30:03

673

1530.00

XLON

1127929

11-Apr-2018

13:27:37

134

1529.50

XLON

1122649

11-Apr-2018

13:27:26

589

1530.00

XLON

1122392

11-Apr-2018

13:25:39

605

1530.00

XLON

1119247

11-Apr-2018

13:23:37

693

1530.00

XLON

1115261

11-Apr-2018

13:22:01

47

1530.50

XLON

1113173

11-Apr-2018

13:22:01

51

1530.50

XLON

1113175

11-Apr-2018

13:22:01

604

1530.50

XLON

1113177

11-Apr-2018

13:15:24

494

1531.00

XLON

1103354

11-Apr-2018

13:15:24

95

1531.00

XLON

1103352

11-Apr-2018

13:12:54

289

1531.50

XLON

1100148

11-Apr-2018

13:12:54

322

1531.50

XLON

1100146

11-Apr-2018

13:12:54

571

1532.00

XLON

1100144

11-Apr-2018

13:12:54

57

1532.00

XLON

1100142

11-Apr-2018

13:11:09

629

1532.00

XLON

1097983

11-Apr-2018

13:10:06

705

1532.00

XLON

1096676

11-Apr-2018

13:08:37

624

1532.00

XLON

1092630

11-Apr-2018

13:05:21

686

1532.50

XLON

1087568

11-Apr-2018

13:00:27

691

1532.00

XLON

1080971

11-Apr-2018

12:57:43

679

1532.50

XLON

1077206

11-Apr-2018

12:56:05

639

1533.00

XLON

1074771

11-Apr-2018

12:54:08

356

1533.00

XLON

1072357

11-Apr-2018

12:53:35

333

1533.00

XLON

1071215

11-Apr-2018

12:50:18

649

1533.50

XLON

1067078

11-Apr-2018

12:47:05

688

1534.50

XLON

1062888

11-Apr-2018

12:44:38

594

1535.00

XLON

1059984

11-Apr-2018

12:42:27

619

1534.00

XLON

1056958

11-Apr-2018

12:39:53

630

1533.50

XLON

1053662

11-Apr-2018

12:39:53

585

1533.50

XLON

1053660

11-Apr-2018

12:39:22

50

1533.50

XLON

1052932

11-Apr-2018

12:34:58

344

1534.00

XLON

1047389

11-Apr-2018

12:34:58

250

1534.00

XLON

1047387

11-Apr-2018

12:34:58

630

1534.00

XLON

1047381

11-Apr-2018

12:29:27

27

1533.50

XLON

1039564

11-Apr-2018

12:29:27

142

1533.50

XLON

1039566

11-Apr-2018

12:29:27

480

1533.50

XLON

1039568

11-Apr-2018

12:25:06

601

1534.00

XLON

1035145

11-Apr-2018

12:19:59

713

1534.50

XLON

1029436

11-Apr-2018

12:16:12

707

1536.50

XLON

1024946

11-Apr-2018

12:14:14

663

1536.50

XLON

1023116

11-Apr-2018

12:13:29

22

1536.50

XLON

1022281

11-Apr-2018

12:09:07

614

1536.50

XLON

1017288

11-Apr-2018

12:09:00

182

1536.50

XLON

1017161

11-Apr-2018

12:08:57

523

1536.50

XLON

1017105

11-Apr-2018

12:05:02

94

1536.00

XLON

1011887

11-Apr-2018

12:05:02

545

1536.00

XLON

1011889

11-Apr-2018

12:01:58

627

1536.00

XLON

1009225

11-Apr-2018

12:00:27

692

1536.00

XLON

1007588

11-Apr-2018

11:54:21

660

1535.50

XLON

1000962

11-Apr-2018

11:51:45

664

1535.50

XLON

998491

11-Apr-2018

11:47:53

632

1535.00

XLON

994642

11-Apr-2018

11:47:09

689

1535.50

XLON

993902

11-Apr-2018

11:45:08

178

1536.00

XLON

991900

11-Apr-2018

11:45:08

556

1536.00

XLON

991902

11-Apr-2018

11:38:58

250

1534.50

XLON

985290

11-Apr-2018

11:38:58

584

1534.50

XLON

985286

11-Apr-2018

11:38:58

574

1534.50

XLON

985288

11-Apr-2018

11:32:06

691

1534.00

XLON

976907

11-Apr-2018

11:30:48

612

1533.00

XLON

975301

11-Apr-2018

11:29:16

206

1533.00

XLON

973594

11-Apr-2018

11:29:16

417

1533.00

XLON

973590

11-Apr-2018

11:28:40

116

1533.50

XLON

973118

11-Apr-2018

11:28:40

539

1533.50

XLON

973116

11-Apr-2018

11:22:57

685

1534.00

XLON

965526

11-Apr-2018

11:20:00

659

1535.00

XLON

961206

11-Apr-2018

11:15:45

648

1535.00

XLON

955450

11-Apr-2018

11:15:45

707

1535.00

XLON

955436

11-Apr-2018

11:10:05

665

1535.00

XLON

948806

11-Apr-2018

11:08:05

574

1535.50

XLON

946492

11-Apr-2018

11:06:03

585

1534.50

XLON

943860

11-Apr-2018

11:02:58

658

1534.50

XLON

939268

11-Apr-2018

11:02:58

670

1534.50

XLON

939261

11-Apr-2018

10:57:56

709

1533.50

XLON

933637

11-Apr-2018

10:57:56

822

1533.50

XLON

933609

11-Apr-2018

10:57:41

679

1534.00

XLON

932025

11-Apr-2018

10:57:41

674

1534.00

XLON

932023

11-Apr-2018

10:52:28

607

1533.50

XLON

927701

11-Apr-2018

10:52:28

359

1533.50

XLON

927699

11-Apr-2018

10:49:36

18

1533.50

XLON

925570

11-Apr-2018

10:46:56

227

1533.50

XLON

923227

11-Apr-2018

10:42:31

627

1533.50

XLON

919841

11-Apr-2018

10:38:06

684

1533.00

XLON

915522

11-Apr-2018

10:33:26

286

1533.50

XLON

911654

11-Apr-2018

10:33:26

381

1533.50

XLON

911656

11-Apr-2018

10:30:13

555

1534.50

XLON

908844

11-Apr-2018

10:30:13

51

1534.50

XLON

908842

11-Apr-2018

10:26:31

694

1534.50

XLON

906003

11-Apr-2018

10:25:58

693

1534.50

XLON

905540

11-Apr-2018

10:20:21

37

1532.50

XLON

899804

11-Apr-2018

10:20:21

596

1532.50

XLON

899802

11-Apr-2018

10:16:14

596

1533.00

XLON

893995

11-Apr-2018

10:14:45

273

1533.50

XLON

892101

11-Apr-2018

10:14:45

31

1533.50

XLON

892105

11-Apr-2018

10:14:45

313

1533.50

XLON

892103

11-Apr-2018

10:11:59

581

1534.00

XLON

889593

11-Apr-2018

10:08:18

575

1535.00

XLON

885411

11-Apr-2018

10:08:18

79

1535.00

XLON

885409

11-Apr-2018

10:05:45

683

1535.50

XLON

882582

11-Apr-2018

10:05:45

61

1535.50

XLON

882574

11-Apr-2018

10:05:45

406

1535.50

XLON

882572

11-Apr-2018

10:05:45

161

1535.50

XLON

882570

11-Apr-2018

10:03:15

641

1536.00

XLON

880166

11-Apr-2018

09:56:26

586

1535.50

XLON

872225

11-Apr-2018

09:54:56

586

1536.00

XLON

870201

11-Apr-2018

09:52:04

622

1535.00

XLON

865162

11-Apr-2018

09:47:44

586

1535.50

XLON

859043

11-Apr-2018

09:41:54

599

1536.00

XLON

851134

11-Apr-2018

09:41:54

70

1536.50

XLON

851110

11-Apr-2018

09:41:54

599

1536.50

XLON

851108

11-Apr-2018

09:37:56

664

1537.00

XLON

845487

11-Apr-2018

09:34:08

730

1537.00

XLON

840631

11-Apr-2018

09:28:43

687

1534.00

XLON

833961

11-Apr-2018

09:28:10

108

1534.50

XLON

833259

11-Apr-2018

09:28:10

491

1534.50

XLON

833257

11-Apr-2018

09:24:22

606

1535.00

XLON

828562

11-Apr-2018

09:22:31

707

1535.50

XLON

826352

11-Apr-2018

09:19:57

654

1535.50

XLON

822475

11-Apr-2018

09:18:50

705

1536.00

XLON

820088

11-Apr-2018

09:18:01

710

1536.50

XLON

818024

11-Apr-2018

09:13:17

659

1534.50

XLON

811543

11-Apr-2018

09:07:30

579

1535.00

XLON

805219

11-Apr-2018

09:06:03

574

1535.50

XLON

802925

11-Apr-2018

09:06:03

138

1535.50

XLON

802917

11-Apr-2018

09:02:34

699

1537.00

XLON

796474

11-Apr-2018

08:58:13

670

1537.00

XLON

790038

11-Apr-2018

08:56:17

417

1537.50

XLON

787340

11-Apr-2018

08:56:17

283

1537.50

XLON

787338

11-Apr-2018

08:56:14

665

1537.50

XLON

787264

11-Apr-2018

08:54:05

618

1537.00

XLON

784364

11-Apr-2018

08:51:03

254

1537.00

XLON

780091

11-Apr-2018

08:51:03

77

1537.00

XLON

780089

11-Apr-2018

08:51:03

336

1537.00

XLON

780087

11-Apr-2018

08:50:37

667

1537.50

XLON

779592

11-Apr-2018

08:46:00

650

1538.00

XLON

772892

11-Apr-2018

08:44:24

686

1538.50

XLON

770547

11-Apr-2018

08:42:10

739

1538.50

XLON

767020

11-Apr-2018

08:41:01

200

1538.50

XLON

765194

11-Apr-2018

08:41:01

478

1538.50

XLON

765192

11-Apr-2018

08:38:58

1,001

1538.50

XLON

761853

11-Apr-2018

08:38:07

810

1539.00

XLON

760526

11-Apr-2018

08:36:33

500

1537.50

XLON

758193

11-Apr-2018

08:36:33

209

1537.50

XLON

758195

11-Apr-2018

08:34:42

597

1536.00

XLON

755234

11-Apr-2018

08:34:42

378

1536.00

XLON

755232

11-Apr-2018

08:34:17

646

1536.50

XLON

754513

11-Apr-2018

08:34:17

687

1536.50

XLON

754511

11-Apr-2018

08:26:07

622

1535.50

XLON

743751

11-Apr-2018

08:21:14

656

1535.00

XLON

736646

11-Apr-2018

08:20:18

497

1535.50

XLON

735441

11-Apr-2018

08:20:18

157

1535.50

XLON

735443

11-Apr-2018

08:16:40

352

1535.00

XLON

729133

11-Apr-2018

08:16:38

275

1535.00

XLON

729091

11-Apr-2018

08:15:31

596

1535.50

XLON

727223

11-Apr-2018

08:14:30

186

1536.00

XLON

725600

11-Apr-2018

08:14:30

404

1536.00

XLON

725598

11-Apr-2018

08:09:34

598

1537.00

XLON

717087

11-Apr-2018

08:09:26

627

1537.50

XLON

716853

11-Apr-2018

08:07:35

786

1538.00

XLON

710814

11-Apr-2018

08:07:13

256

1538.50

XLON

710102

11-Apr-2018

08:07:13

535

1538.50

XLON

710104

11-Apr-2018

08:00:42

246

1535.50

XLON

700021

11-Apr-2018

08:00:42

404

1535.50

XLON

700019

11-Apr-2018

07:57:45

576

1535.50

XLON

691755

11-Apr-2018

07:56:58

112

1536.50

XLON

690216

11-Apr-2018

07:56:49

589

1536.50

XLON

689960

11-Apr-2018

07:55:32

565

1536.50

XLON

687139

11-Apr-2018

07:55:32

7

1536.50

XLON

687137

11-Apr-2018

07:54:21

696

1535.50

XLON

684923

11-Apr-2018

07:52:21

597

1537.00

XLON

681002

11-Apr-2018

07:52:20

673

1537.50

XLON

680999

11-Apr-2018

07:51:00

606

1537.50

XLON

678585

11-Apr-2018

07:50:38

507

1538.00

XLON

677811

11-Apr-2018

07:50:38

545

1538.00

XLON

677809

11-Apr-2018

07:50:36

641

1538.50

XLON

677781

11-Apr-2018

07:50:36

922

1538.50

XLON

677779

11-Apr-2018

07:50:05

736

1538.50

XLON

676876

11-Apr-2018

07:46:27

387

1535.00

XLON

670341

11-Apr-2018

07:46:27

248

1535.00

XLON

670343

11-Apr-2018

07:44:52

703

1533.00

XLON

667029

11-Apr-2018

07:43:21

611

1534.00

XLON

664485

11-Apr-2018

07:42:38

681

1534.00

XLON

663122

11-Apr-2018

07:42:24

656

1534.50

XLON

662693

11-Apr-2018

07:38:50

618

1534.00

XLON

656817

11-Apr-2018

07:35:34

205

1534.00

XLON

651779

11-Apr-2018

07:35:34

411

1534.00

XLON

651777

11-Apr-2018

07:34:26

700

1534.00

XLON

649942

11-Apr-2018

07:34:10

714

1534.50

XLON

649315

11-Apr-2018

07:33:03

859

1534.50

XLON

647408

11-Apr-2018

07:31:34

3

1531.50

XLON

644815

11-Apr-2018

07:31:34

615

1531.50

XLON

644813

11-Apr-2018

07:29:05

674

1533.00

XLON

640349

11-Apr-2018

07:28:45

626

1533.50

XLON

639831

11-Apr-2018

07:28:42

666

1534.00

XLON

639693

11-Apr-2018

07:28:18

679

1534.00

XLON

639081

11-Apr-2018

07:27:52

483

1534.00

XLON

638271

11-Apr-2018

07:27:52

689

1534.00

XLON

638273

11-Apr-2018

07:27:52

228

1534.00

XLON

638275

11-Apr-2018

07:24:11

582

1532.50

XLON

632455

11-Apr-2018

07:24:11

915

1532.50

XLON

632453

11-Apr-2018

07:22:26

717

1533.00

XLON

629526

11-Apr-2018

07:19:15

960

1531.00

XLON

623598

11-Apr-2018

07:15:41

697

1531.00

XLON

617508

11-Apr-2018

07:14:10

699

1530.00

XLON

614377

11-Apr-2018

07:11:18

608

1531.00

XLON

609331

 

 

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:             

11 April 2018

Number of ordinary shares purchased:

140,140

Volume weighted average price paid per share (€):

17.4389

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Currency

MatchId

11-Apr-2018

15:28:13

1013

17.405

EUR

1447501

11-Apr-2018

15:28:09

400

17.405

EUR

1447379

11-Apr-2018

15:28:09

305

17.405

EUR

1447383

11-Apr-2018

15:28:09

184

17.405

EUR

1447381

11-Apr-2018

15:26:17

609

17.395

EUR

1441506

11-Apr-2018

15:25:35

596

17.4

EUR

1438988

11-Apr-2018

15:24:09

644

17.395

EUR

1433643

11-Apr-2018

15:24:09

606

17.395

EUR

1433641

11-Apr-2018

15:23:03

230

17.4

EUR

1429398

11-Apr-2018

15:23:03

400

17.4

EUR

1429396

11-Apr-2018

15:22:11

264

17.4

EUR

1426939

11-Apr-2018

15:22:11

162

17.4

EUR

1426937

11-Apr-2018

15:22:11

555

17.4

EUR

1426933

11-Apr-2018

15:22:11

114

17.4

EUR

1426935

11-Apr-2018

15:20:06

437

17.395

EUR

1419204

11-Apr-2018

15:20:06

241

17.395

EUR

1419202

11-Apr-2018

15:20:06

59

17.395

EUR

1419200

11-Apr-2018

15:20:06

700

17.395

EUR

1419198

11-Apr-2018

15:18:12

716

17.4

EUR

1412823

11-Apr-2018

15:18:12

449

17.4

EUR

1412821

11-Apr-2018

15:15:00

329

17.395

EUR

1402768

11-Apr-2018

15:14:35

563

17.4

EUR

1401652

11-Apr-2018

15:12:00

620

17.395

EUR

1394008

11-Apr-2018

15:10:15

672

17.395

EUR

1389425

11-Apr-2018

15:09:22

578

17.4

EUR

1386278

11-Apr-2018

15:08:59

583

17.4

EUR

1385204

11-Apr-2018

15:08:53

18

17.4

EUR

1385055

11-Apr-2018

15:08:09

364

17.39

EUR

1383153

11-Apr-2018

15:05:45

638

17.39

EUR

1376829

11-Apr-2018

15:04:58

603

17.395

EUR

1374766

11-Apr-2018

15:02:50

284

17.395

EUR

1369329

11-Apr-2018

15:02:48

314

17.395

EUR

1369263

11-Apr-2018

15:02:12

17

17.395

EUR

1367825

11-Apr-2018

15:02:12

653

17.395

EUR

1367827

11-Apr-2018

15:01:15

65

17.395

EUR

1365163

11-Apr-2018

15:01:15

13

17.395

EUR

1365161

11-Apr-2018

15:01:15

400

17.395

EUR

1365159

11-Apr-2018

15:01:15

172

17.395

EUR

1365157

11-Apr-2018

15:00:23

615

17.395

EUR

1362728

11-Apr-2018

15:00:23

28

17.395

EUR

1362726

11-Apr-2018

14:59:02

800

17.4

EUR

1355971

11-Apr-2018

14:57:12

418

17.4

EUR

1351588

11-Apr-2018

14:57:12

172

17.4

EUR

1351590

11-Apr-2018

14:57:12

360

17.4

EUR

1351592

11-Apr-2018

14:53:20

670

17.395

EUR

1343709

11-Apr-2018

14:51:36

163

17.395

EUR

1339959

11-Apr-2018

14:51:36

400

17.395

EUR

1339957

11-Apr-2018

14:51:26

87

17.395

EUR

1339594

11-Apr-2018

14:50:28

645

17.395

EUR

1337006

11-Apr-2018

14:49:31

51

17.395

EUR

1334711

11-Apr-2018

14:48:31

500

17.395

EUR

1332631

11-Apr-2018

14:48:05

578

17.4

EUR

1331661

11-Apr-2018

14:45:30

551

17.405

EUR

1324487

11-Apr-2018

14:44:04

598

17.4

EUR

1320330

11-Apr-2018

14:42:44

379

17.4

EUR

1316769

11-Apr-2018

14:42:44

240

17.4

EUR

1316767

11-Apr-2018

14:41:06

662

17.4

EUR

1313037

11-Apr-2018

14:39:52

266

17.405

EUR

1309613

11-Apr-2018

14:39:52

400

17.405

EUR

1309611

11-Apr-2018

14:39:52

646

17.405

EUR

1309597

11-Apr-2018

14:38:42

619

17.405

EUR

1306975

11-Apr-2018

14:36:59

545

17.41

EUR

1302643

11-Apr-2018

14:34:38

567

17.425

EUR

1296217

11-Apr-2018

14:33:10

441

17.43

EUR

1293002

11-Apr-2018

14:33:10

212

17.43

EUR

1293000

11-Apr-2018

14:32:55

807

17.43

EUR

1292309

11-Apr-2018

14:32:27

981

17.435

EUR

1291102

11-Apr-2018

14:28:51

541

17.43

EUR

1280769

11-Apr-2018

14:28:51

660

17.43

EUR

1280763

11-Apr-2018

14:25:45

91

17.425

EUR

1272159

11-Apr-2018

14:25:45

357

17.425

EUR

1272157

11-Apr-2018

14:25:45

400

17.425

EUR

1272155

11-Apr-2018

14:20:46

577

17.42

EUR

1258096

11-Apr-2018

14:20:46

16

17.42

EUR

1258094

11-Apr-2018

14:20:07

601

17.42

EUR

1256634

11-Apr-2018

14:18:04

70

17.415

EUR

1251299

11-Apr-2018

14:18:04

240

17.415

EUR

1251297

11-Apr-2018

14:17:50

103

17.415

EUR

1250690

11-Apr-2018

14:17:50

240

17.415

EUR

1250688

11-Apr-2018

14:17:24

668

17.42

EUR

1249733

11-Apr-2018

14:17:00

565

17.42

EUR

1248711

11-Apr-2018

14:17:00

343

17.42

EUR

1248709

11-Apr-2018

14:14:59

227

17.42

EUR

1243684

11-Apr-2018

14:13:51

746

17.42

EUR

1240702

11-Apr-2018

14:10:59

469

17.425

EUR

1233563

11-Apr-2018

14:10:59

170

17.425

EUR

1233561

11-Apr-2018

14:05:24

280

17.43

EUR

1220447

11-Apr-2018

14:05:24

365

17.43

EUR

1220445

11-Apr-2018

14:04:56

659

17.43

EUR

1219169

11-Apr-2018

14:04:56

200

17.43

EUR

1219167

11-Apr-2018

14:04:09

479

17.43

EUR

1216945

11-Apr-2018

14:02:54

616

17.43

EUR

1214350

11-Apr-2018

14:00:57

786

17.43

EUR

1209894

11-Apr-2018

13:59:58

642

17.435

EUR

1207382

11-Apr-2018

13:57:13

171

17.425

EUR

1200254

11-Apr-2018

13:57:13

84

17.425

EUR

1200252

11-Apr-2018

13:57:13

500

17.425

EUR

1200250

11-Apr-2018

13:55:33

648

17.425

EUR

1196571

11-Apr-2018

13:51:15

559

17.42

EUR

1185264

11-Apr-2018

13:48:13

578

17.42

EUR

1177823

11-Apr-2018

13:48:06

640

17.42

EUR

1177593

11-Apr-2018

13:45:53

581

17.43

EUR

1171423

11-Apr-2018

13:45:05

300

17.435

EUR

1169581

11-Apr-2018

13:45:05

261

17.435

EUR

1169583

11-Apr-2018

13:44:40

723

17.435

EUR

1168577

11-Apr-2018

13:43:49

606

17.435

EUR

1166331

11-Apr-2018

13:43:49

264

17.435

EUR

1166329

11-Apr-2018

13:40:51

575

17.415

EUR

1158253

11-Apr-2018

13:40:51

3

17.415

EUR

1158251

11-Apr-2018

13:40:51

44

17.415

EUR

1158249

11-Apr-2018

13:39:45

656

17.415

EUR

1155654

11-Apr-2018

13:37:30

656

17.415

EUR

1150692

11-Apr-2018

13:35:35

778

17.415

EUR

1145725

11-Apr-2018

13:34:12

12

17.42

EUR

1141810

11-Apr-2018

13:34:12

480

17.42

EUR

1141807

11-Apr-2018

13:34:12

235

17.42

EUR

1141805

11-Apr-2018

13:30:08

531

17.41

EUR

1128436

11-Apr-2018

13:30:08

148

17.41

EUR

1128434

11-Apr-2018

13:30:03

672

17.41

EUR

1127853

11-Apr-2018

13:27:26

664

17.415

EUR

1122243

11-Apr-2018

13:23:37

631

17.415

EUR

1115259

11-Apr-2018

13:22:01

559

17.42

EUR

1113179

11-Apr-2018

13:15:52

330

17.41

EUR

1103912

11-Apr-2018

13:15:49

300

17.41

EUR

1103863

11-Apr-2018

13:15:17

621

17.415

EUR

1103166

11-Apr-2018

13:11:06

595

17.42

EUR

1097925

11-Apr-2018

13:11:06

546

17.425

EUR

1097923

11-Apr-2018

13:06:39

42

17.415

EUR

1089492

11-Apr-2018

13:06:39

480

17.415

EUR

1089490

11-Apr-2018

13:06:39

128

17.415

EUR

1089488

11-Apr-2018

13:05:34

567

17.415

EUR

1087839

11-Apr-2018

13:00:11

613

17.41

EUR

1080616

11-Apr-2018

12:57:43

627

17.41

EUR

1077204

11-Apr-2018

12:56:06

624

17.42

EUR

1074820

11-Apr-2018

12:55:23

568

17.42

EUR

1073862

11-Apr-2018

12:49:08

641

17.425

EUR

1065388

11-Apr-2018

12:47:05

182

17.43

EUR

1062896

11-Apr-2018

12:47:05

240

17.43

EUR

1062894

11-Apr-2018

12:47:05

211

17.43

EUR

1062892

11-Apr-2018

12:45:15

649

17.43

EUR

1060642

11-Apr-2018

12:44:38

812

17.435

EUR

1059982

11-Apr-2018

12:39:53

621

17.42

EUR

1053636

11-Apr-2018

12:32:46

583

17.415

EUR

1044542

11-Apr-2018

12:32:46

549

17.42

EUR

1044540

11-Apr-2018

12:29:48

618

17.4

EUR

1040380

11-Apr-2018

12:27:05

274

17.405

EUR

1036942

11-Apr-2018

12:27:05

286

17.405

EUR

1036940

11-Apr-2018

12:25:28

641

17.405

EUR

1035478

11-Apr-2018

12:21:06

514

17.415

EUR

1031100

11-Apr-2018

12:19:58

53

17.415

EUR

1029424

11-Apr-2018

12:18:59

607

17.425

EUR

1028069

11-Apr-2018

12:17:26

515

17.43

EUR

1026657

11-Apr-2018

12:15:45

115

17.43

EUR

1024460

11-Apr-2018

12:11:20

594

17.425

EUR

1019850

11-Apr-2018

12:08:57

627

17.425

EUR

1017099

11-Apr-2018

12:07:27

598

17.425

EUR

1015002

11-Apr-2018

12:05:02

547

17.42

EUR

1011884

11-Apr-2018

12:01:57

613

17.425

EUR

1009219

11-Apr-2018

12:00:25

667

17.425

EUR

1007459

11-Apr-2018

11:54:21

378

17.425

EUR

1000960

11-Apr-2018

11:54:21

181

17.425

EUR

1000958

11-Apr-2018

11:51:45

124

17.425

EUR

998485

11-Apr-2018

11:51:45

126

17.425

EUR

998489

11-Apr-2018

11:51:45

400

17.425

EUR

998487

11-Apr-2018

11:47:09

297

17.425

EUR

993905

11-Apr-2018

11:47:09

348

17.425

EUR

993907

11-Apr-2018

11:45:08

539

17.43

EUR

991905

11-Apr-2018

11:41:17

586

17.42

EUR

987595

11-Apr-2018

11:38:59

585

17.415

EUR

985323

11-Apr-2018

11:32:06

98

17.415

EUR

976915

11-Apr-2018

11:32:06

172

17.415

EUR

976913

11-Apr-2018

11:32:06

400

17.415

EUR

976911

11-Apr-2018

11:32:06

584

17.415

EUR

976909

11-Apr-2018

11:28:18

606

17.43

EUR

972775

11-Apr-2018

11:27:14

594

17.43

EUR

971350

11-Apr-2018

11:23:25

275

17.42

EUR

966058

11-Apr-2018

11:23:25

197

17.42

EUR

966056

11-Apr-2018

11:23:25

150

17.42

EUR

966054

11-Apr-2018

11:22:56

14

17.43

EUR

965503

11-Apr-2018

11:22:55

547

17.43

EUR

965446

11-Apr-2018

11:20:03

456

17.435

EUR

961396

11-Apr-2018

11:20:03

179

17.435

EUR

961394

11-Apr-2018

11:20:00

400

17.44

EUR

961164

11-Apr-2018

11:20:00

154

17.44

EUR

961166

11-Apr-2018

11:15:26

568

17.44

EUR

954944

11-Apr-2018

11:09:54

14

17.44

EUR

948602

11-Apr-2018

11:09:54

636

17.44

EUR

948600

11-Apr-2018

11:08:09

583

17.445

EUR

946573

11-Apr-2018

11:06:47

629

17.445

EUR

944778

11-Apr-2018

11:05:46

447

17.445

EUR

943561

11-Apr-2018

11:05:46

104

17.445

EUR

943559

11-Apr-2018

11:02:44

360

17.445

EUR

938813

11-Apr-2018

11:02:44

250

17.445

EUR

938810

11-Apr-2018

11:02:44

708

17.445

EUR

938803

11-Apr-2018

11:02:22

582

17.45

EUR

938026

11-Apr-2018

10:57:41

613

17.44

EUR

932072

11-Apr-2018

10:53:50

640

17.44

EUR

928748

11-Apr-2018

10:49:41

630

17.44

EUR

925647

11-Apr-2018

10:44:38

565

17.445

EUR

921318

11-Apr-2018

10:42:31

641

17.445

EUR

919838

11-Apr-2018

10:37:02

605

17.435

EUR

914677

11-Apr-2018

10:33:26

670

17.44

EUR

911652

11-Apr-2018

10:30:13

426

17.45

EUR

908824

11-Apr-2018

10:30:13

218

17.45

EUR

908826

11-Apr-2018

10:30:12

706

17.455

EUR

908752

11-Apr-2018

10:20:21

592

17.425

EUR

899806

11-Apr-2018

10:20:21

590

17.43

EUR

899800

11-Apr-2018

10:17:42

540

17.425

EUR

896037

11-Apr-2018

10:16:19

647

17.43

EUR

894196

11-Apr-2018

10:12:53

637

17.43

EUR

890611

11-Apr-2018

10:09:05

573

17.445

EUR

886456

11-Apr-2018

10:08:40

530

17.45

EUR

885847

11-Apr-2018

10:08:40

34

17.45

EUR

885845

11-Apr-2018

10:05:46

326

17.455

EUR

882697

11-Apr-2018

10:05:46

264

17.455

EUR

882699

11-Apr-2018

10:05:46

25

17.455

EUR

882695

11-Apr-2018

09:58:52

649

17.465

EUR

875354

11-Apr-2018

09:56:25

576

17.46

EUR

872084

11-Apr-2018

09:52:34

432

17.46

EUR

865827

11-Apr-2018

09:52:34

182

17.46

EUR

865825

11-Apr-2018

09:52:04

266

17.465

EUR

865160

11-Apr-2018

09:52:04

209

17.465

EUR

865158

11-Apr-2018

09:51:40

189

17.465

EUR

864412

11-Apr-2018

09:43:57

621

17.47

EUR

854025

11-Apr-2018

09:41:54

559

17.475

EUR

851112

11-Apr-2018

09:41:54

623

17.48

EUR

851106

11-Apr-2018

09:34:10

456

17.48

EUR

840647

11-Apr-2018

09:34:10

180

17.48

EUR

840645

11-Apr-2018

09:33:03

596

17.475

EUR

839186

11-Apr-2018

09:28:10

593

17.455

EUR

833264

11-Apr-2018

09:28:10

648

17.46

EUR

833255

11-Apr-2018

09:22:35

545

17.465

EUR

826409

11-Apr-2018

09:19:49

244

17.465

EUR

822036

11-Apr-2018

09:19:49

384

17.465

EUR

822038

11-Apr-2018

09:19:49

689

17.465

EUR

822034

11-Apr-2018

09:18:50

133

17.47

EUR

820086

11-Apr-2018

09:18:50

480

17.47

EUR

820084

11-Apr-2018

09:18:50

209

17.47

EUR

820082

11-Apr-2018

09:13:10

571

17.45

EUR

811452

11-Apr-2018

09:04:51

599

17.46

EUR

801153

11-Apr-2018

09:04:51

7

17.46

EUR

801151

11-Apr-2018

09:04:50

24

17.46

EUR

801101

11-Apr-2018

09:03:46

652

17.47

EUR

797771

11-Apr-2018

09:02:21

600

17.475

EUR

796138

11-Apr-2018

08:58:05

368

17.475

EUR

789878

11-Apr-2018

08:58:05

54

17.475

EUR

789874

11-Apr-2018

08:58:05

163

17.475

EUR

789876

11-Apr-2018

08:55:04

657

17.475

EUR

785716

11-Apr-2018

08:50:43

615

17.49

EUR

779703

11-Apr-2018

08:48:59

163

17.495

EUR

776954

11-Apr-2018

08:48:17

184

17.495

EUR

776057

11-Apr-2018

08:46:23

202

17.495

EUR

773617

11-Apr-2018

08:44:24

616

17.51

EUR

770540

11-Apr-2018

08:41:01

140

17.51

EUR

765188

11-Apr-2018

08:41:01

105

17.51

EUR

765186

11-Apr-2018

08:41:01

400

17.51

EUR

765184

11-Apr-2018

08:38:21

600

17.51

EUR

760866

11-Apr-2018

08:38:07

743

17.515

EUR

760519

11-Apr-2018

08:36:31

195

17.5

EUR

758157

11-Apr-2018

08:36:31

433

17.5

EUR

758155

11-Apr-2018

08:34:30

89

17.49

EUR

754928

11-Apr-2018

08:34:17

543

17.495

EUR

754515

11-Apr-2018

08:33:24

52

17.495

EUR

753295

11-Apr-2018

08:31:25

186

17.5

EUR

750602

11-Apr-2018

08:31:25

571

17.5

EUR

750604

11-Apr-2018

08:26:07

344

17.485

EUR

743749

11-Apr-2018

08:26:07

305

17.485

EUR

743747

11-Apr-2018

08:21:11

663

17.48

EUR

736614

11-Apr-2018

08:18:09

619

17.49

EUR

732295

11-Apr-2018

08:15:33

608

17.48

EUR

727256

11-Apr-2018

08:14:10

391

17.49

EUR

724919

11-Apr-2018

08:14:10

200

17.49

EUR

724917

11-Apr-2018

08:14:01

27

17.49

EUR

724698

11-Apr-2018

08:09:35

648

17.495

EUR

717096

11-Apr-2018

08:09:26

1

17.5

EUR

716859

11-Apr-2018

08:09:26

587

17.5

EUR

716857

11-Apr-2018

08:07:31

790

17.505

EUR

710712

11-Apr-2018

08:07:13

83

17.51

EUR

710100

11-Apr-2018

08:07:13

841

17.51

EUR

710098

11-Apr-2018

08:07:13

565

17.51

EUR

710096

11-Apr-2018

08:00:42

590

17.475

EUR

700079

11-Apr-2018

08:00:36

570

17.48

EUR

699847

11-Apr-2018

08:00:26

7

17.48

EUR

699469

11-Apr-2018

07:57:45

312

17.49

EUR

691748

11-Apr-2018

07:57:45

326

17.49

EUR

691750

11-Apr-2018

07:56:58

538

17.495

EUR

690220

11-Apr-2018

07:56:58

98

17.495

EUR

690218

11-Apr-2018

07:55:17

649

17.49

EUR

686711

11-Apr-2018

07:52:23

555

17.49

EUR

681052

11-Apr-2018

07:52:04

604

17.5

EUR

680598

11-Apr-2018

07:51:40

637

17.5

EUR

679893

11-Apr-2018

07:51:00

702

17.5

EUR

678587

11-Apr-2018

07:50:28

824

17.505

EUR

677500

11-Apr-2018

07:49:13

421

17.505

EUR

675246

11-Apr-2018

07:49:13

300

17.505

EUR

675248

11-Apr-2018

07:48:36

1084

17.505

EUR

674161

11-Apr-2018

07:47:43

1103

17.49

EUR

672522

11-Apr-2018

07:44:04

580

17.455

EUR

665627

11-Apr-2018

07:43:57

626

17.46

EUR

665419

11-Apr-2018

07:42:36

630

17.465

EUR

663063

11-Apr-2018

07:42:04

350

17.465

EUR

662176

11-Apr-2018

07:42:04

248

17.465

EUR

662174

11-Apr-2018

07:41:23

663

17.465

EUR

661062

11-Apr-2018

07:37:02

214

17.46

EUR

653991

11-Apr-2018

07:37:02

336

17.46

EUR

653993

11-Apr-2018

07:34:26

669

17.465

EUR

649940

11-Apr-2018

07:34:10

499

17.47

EUR

649313

11-Apr-2018

07:34:10

109

17.47

EUR

649311

11-Apr-2018

07:33:03

678

17.465

EUR

647406

11-Apr-2018

07:31:34

611

17.44

EUR

644811

11-Apr-2018

07:30:09

303

17.445

EUR

642047

11-Apr-2018

07:30:09

40

17.445

EUR

642045

11-Apr-2018

07:30:09

200

17.445

EUR

642043

11-Apr-2018

07:28:44

651

17.46

EUR

639777

11-Apr-2018

07:28:14

542

17.465

EUR

638969

11-Apr-2018

07:27:27

627

17.465

EUR

637610

11-Apr-2018

07:24:54

84

17.45

EUR

633612

11-Apr-2018

07:24:54

500

17.45

EUR

633610

11-Apr-2018

07:24:54

663

17.45

EUR

633605

11-Apr-2018

07:24:54

425

17.45

EUR

633603

11-Apr-2018

07:24:54

116

17.45

EUR

633601

11-Apr-2018

07:24:11

277

17.45

EUR

632459

11-Apr-2018

07:24:11

330

17.45

EUR

632457

 

 

 

 

 

 

 

 


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

Related Charts

RELX (REL)

-10.50p (-0.69%)
delayed 05:00AM