Source - RNS
RNS Number : 4760R
RELX PLC
14 June 2018
 

14 June 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

 

Transactions in own shares

 

RELX PLC announces that today it purchased through UBS Limited 118,640 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1607.2750 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 76,028,301 ordinary shares in treasury, and has 1,048,137,739 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,950,515 shares.

 

RELX NV announces that today it purchased through UBS Limited 105,632 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1530 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,766,799 ordinary shares in treasury, and has 933,766,315 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 14,203,699 shares.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.

 

RELX PLC

 

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

 

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

UBS Limited

Intermediary Code:

UBSWGB24

Timezone:

UTC

Currency:

GBP

 

Aggregated information

 

Date of purchase:              

14 June 2018

Number of ordinary shares purchased:

118,640

Volume weighted average price paid per share (p):

1607.2750

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

14-Jun-2018

15:27:51

271

1609.50

XLON

1642565

14-Jun-2018

15:27:42

483

1609.50

XLON

1642118

14-Jun-2018

15:27:22

317

1610.00

XLON

1641282

14-Jun-2018

15:27:21

315

1610.50

XLON

1641182

14-Jun-2018

15:27:21

66

1610.50

XLON

1641180

14-Jun-2018

15:26:08

329

1613.50

XLON

1637510

14-Jun-2018

15:26:04

6

1613.50

XLON

1637297

14-Jun-2018

15:26:02

384

1613.50

XLON

1637210

14-Jun-2018

15:25:17

499

1615.00

XLON

1634892

14-Jun-2018

15:23:54

369

1612.50

XLON

1629551

14-Jun-2018

15:23:41

394

1613.00

XLON

1628635

14-Jun-2018

15:22:17

344

1613.50

XLON

1623461

14-Jun-2018

15:22:17

321

1613.50

XLON

1623459

14-Jun-2018

15:22:08

40

1613.50

XLON

1623063

14-Jun-2018

15:21:24

480

1613.50

XLON

1620840

14-Jun-2018

15:20:09

319

1613.00

XLON

1615668

14-Jun-2018

15:19:14

357

1611.50

XLON

1612117

14-Jun-2018

15:18:30

377

1612.00

XLON

1609587

14-Jun-2018

15:17:13

323

1612.50

XLON

1606037

14-Jun-2018

15:16:48

347

1613.00

XLON

1604116

14-Jun-2018

15:16:47

49

1613.00

XLON

1604045

14-Jun-2018

15:16:05

269

1614.00

XLON

1601836

14-Jun-2018

15:16:05

83

1614.00

XLON

1601834

14-Jun-2018

15:15:46

221

1613.50

XLON

1600927

14-Jun-2018

15:15:31

156

1613.50

XLON

1600144

14-Jun-2018

15:14:04

215

1612.00

XLON

1595226

14-Jun-2018

15:14:04

166

1612.00

XLON

1595217

14-Jun-2018

15:13:17

606

1612.00

XLON

1592754

14-Jun-2018

15:12:36

334

1611.50

XLON

1590698

14-Jun-2018

15:10:26

381

1612.50

XLON

1583812

14-Jun-2018

15:09:34

318

1613.00

XLON

1581034

14-Jun-2018

15:09:34

624

1613.00

XLON

1581032

14-Jun-2018

15:06:23

350

1612.00

XLON

1572118

14-Jun-2018

15:06:01

237

1611.50

XLON

1571085

14-Jun-2018

15:05:28

320

1611.00

XLON

1569315

14-Jun-2018

15:05:28

120

1611.00

XLON

1569313

14-Jun-2018

15:03:33

388

1610.00

XLON

1563366

14-Jun-2018

15:03:15

855

1610.00

XLON

1562805

14-Jun-2018

15:00:01

341

1608.00

XLON

1551668

14-Jun-2018

15:00:01

474

1608.00

XLON

1551643

14-Jun-2018

14:58:08

226

1608.00

XLON

1545654

14-Jun-2018

14:58:08

156

1608.00

XLON

1545652

14-Jun-2018

14:58:08

369

1608.00

XLON

1545650

14-Jun-2018

14:56:04

391

1609.00

XLON

1539987

14-Jun-2018

14:55:05

434

1609.50

XLON

1537499

14-Jun-2018

14:53:09

222

1610.00

XLON

1532201

14-Jun-2018

14:53:09

104

1610.00

XLON

1532190

14-Jun-2018

14:52:16

252

1610.00

XLON

1529780

14-Jun-2018

14:52:13

67

1610.00

XLON

1529674

14-Jun-2018

14:51:18

23

1611.50

XLON

1527160

14-Jun-2018

14:51:18

305

1611.50

XLON

1527158

14-Jun-2018

14:50:03

338

1612.50

XLON

1523600

14-Jun-2018

14:48:39

359

1612.50

XLON

1519578

14-Jun-2018

14:47:35

380

1613.00

XLON

1516584

14-Jun-2018

14:47:31

436

1613.50

XLON

1516455

14-Jun-2018

14:45:29

329

1613.50

XLON

1510104

14-Jun-2018

14:45:20

581

1614.00

XLON

1509707

14-Jun-2018

14:45:20

38

1614.00

XLON

1509705

14-Jun-2018

14:43:49

477

1612.00

XLON

1504526

14-Jun-2018

14:41:21

52

1611.00

XLON

1497544

14-Jun-2018

14:41:21

316

1611.00

XLON

1497535

14-Jun-2018

14:41:06

384

1611.50

XLON

1496737

14-Jun-2018

14:38:54

389

1611.50

XLON

1490297

14-Jun-2018

14:38:53

381

1612.00

XLON

1490284

14-Jun-2018

14:36:54

382

1611.00

XLON

1484609

14-Jun-2018

14:35:07

393

1610.00

XLON

1479666

14-Jun-2018

14:34:47

372

1609.50

XLON

1478519

14-Jun-2018

14:33:15

386

1612.00

XLON

1474116

14-Jun-2018

14:31:25

372

1613.00

XLON

1469351

14-Jun-2018

14:30:33

395

1613.50

XLON

1467080

14-Jun-2018

14:28:38

385

1612.00

XLON

1461780

14-Jun-2018

14:27:46

319

1615.00

XLON

1459405

14-Jun-2018

14:27:07

434

1614.00

XLON

1457361

14-Jun-2018

14:25:04

337

1613.00

XLON

1450256

14-Jun-2018

14:23:47

359

1615.50

XLON

1445164

14-Jun-2018

14:23:13

460

1615.50

XLON

1443570

14-Jun-2018

14:21:22

482

1613.00

XLON

1438125

14-Jun-2018

14:19:15

382

1608.00

XLON

1432549

14-Jun-2018

14:17:45

337

1609.50

XLON

1428437

14-Jun-2018

14:17:02

422

1609.50

XLON

1426264

14-Jun-2018

14:15:06

395

1610.00

XLON

1420250

14-Jun-2018

14:13:49

319

1610.00

XLON

1416354

14-Jun-2018

14:12:07

370

1610.00

XLON

1411663

14-Jun-2018

14:11:36

349

1611.00

XLON

1409985

14-Jun-2018

14:10:28

155

1609.50

XLON

1407038

14-Jun-2018

14:09:30

442

1610.00

XLON

1404282

14-Jun-2018

14:07:08

159

1612.00

XLON

1397613

14-Jun-2018

14:07:08

205

1612.00

XLON

1397611

14-Jun-2018

14:06:17

345

1613.00

XLON

1395030

14-Jun-2018

14:06:00

387

1613.50

XLON

1394054

14-Jun-2018

14:04:23

51

1612.50

XLON

1389144

14-Jun-2018

14:04:23

320

1612.50

XLON

1389142

14-Jun-2018

14:02:32

369

1613.00

XLON

1383927

14-Jun-2018

14:01:38

358

1614.50

XLON

1381058

14-Jun-2018

14:00:24

351

1614.50

XLON

1376426

14-Jun-2018

13:59:38

364

1615.00

XLON

1373612

14-Jun-2018

13:58:07

367

1615.50

XLON

1369012

14-Jun-2018

13:58:03

460

1615.50

XLON

1368839

14-Jun-2018

13:55:09

170

1613.50

XLON

1360489

14-Jun-2018

13:55:09

156

1613.50

XLON

1360487

14-Jun-2018

13:54:30

182

1615.00

XLON

1358843

14-Jun-2018

13:54:30

180

1615.00

XLON

1358845

14-Jun-2018

13:52:34

341

1614.50

XLON

1353528

14-Jun-2018

13:51:36

339

1615.50

XLON

1351042

14-Jun-2018

13:50:17

329

1613.00

XLON

1347179

14-Jun-2018

13:49:50

346

1614.00

XLON

1345630

14-Jun-2018

13:48:11

377

1615.50

XLON

1341465

14-Jun-2018

13:46:57

347

1615.50

XLON

1338162

14-Jun-2018

13:45:29

367

1615.00

XLON

1333484

14-Jun-2018

13:44:02

366

1614.00

XLON

1330191

14-Jun-2018

13:43:01

392

1615.50

XLON

1327470

14-Jun-2018

13:42:48

567

1616.00

XLON

1327020

14-Jun-2018

13:39:54

479

1614.50

XLON

1319839

14-Jun-2018

13:38:08

500

1611.50

XLON

1315765

14-Jun-2018

13:36:09

273

1607.00

XLON

1310946

14-Jun-2018

13:36:08

81

1607.00

XLON

1310880

14-Jun-2018

13:35:47

569

1606.00

XLON

1309298

14-Jun-2018

13:32:56

369

1604.00

XLON

1301327

14-Jun-2018

13:31:48

334

1604.00

XLON

1298071

14-Jun-2018

13:31:48

33

1604.00

XLON

1298067

14-Jun-2018

13:31:22

321

1604.50

XLON

1297042

14-Jun-2018

13:30:24

347

1603.50

XLON

1294608

14-Jun-2018

13:28:36

339

1600.00

XLON

1288561

14-Jun-2018

13:27:22

36

1599.50

XLON

1286262

14-Jun-2018

13:27:22

282

1599.50

XLON

1286260

14-Jun-2018

13:26:40

371

1600.50

XLON

1284860

14-Jun-2018

13:24:32

351

1600.50

XLON

1280361

14-Jun-2018

13:22:55

370

1600.50

XLON

1277066

14-Jun-2018

13:20:33

156

1599.50

XLON

1272711

14-Jun-2018

13:20:33

164

1599.50

XLON

1272709

14-Jun-2018

13:18:59

330

1601.00

XLON

1269683

14-Jun-2018

13:16:55

387

1601.50

XLON

1265382

14-Jun-2018

13:16:55

2

1601.50

XLON

1265380

14-Jun-2018

13:16:17

158

1601.50

XLON

1264185

14-Jun-2018

13:16:04

195

1601.50

XLON

1263672

14-Jun-2018

13:14:17

168

1603.00

XLON

1260666

14-Jun-2018

13:14:17

258

1603.00

XLON

1260664

14-Jun-2018

13:10:49

353

1600.00

XLON

1254692

14-Jun-2018

13:09:38

337

1600.00

XLON

1252547

14-Jun-2018

13:07:26

378

1600.50

XLON

1248651

14-Jun-2018

13:05:55

340

1602.50

XLON

1245822

14-Jun-2018

13:04:31

372

1603.00

XLON

1243097

14-Jun-2018

13:01:57

357

1602.00

XLON

1236268

14-Jun-2018

13:00:28

200

1601.50

XLON

1233106

14-Jun-2018

13:00:28

179

1601.50

XLON

1233104

14-Jun-2018

12:59:16

339

1600.50

XLON

1230545

14-Jun-2018

12:56:28

389

1598.00

XLON

1224354

14-Jun-2018

12:55:07

370

1598.00

XLON

1221769

14-Jun-2018

12:53:24

379

1600.00

XLON

1219410

14-Jun-2018

12:49:51

393

1600.00

XLON

1213114

14-Jun-2018

12:49:27

78

1599.50

XLON

1212296

14-Jun-2018

12:48:29

105

1600.00

XLON

1210593

14-Jun-2018

12:48:29

247

1600.00

XLON

1210595

14-Jun-2018

12:44:56

326

1599.00

XLON

1205644

14-Jun-2018

12:42:52

98

1602.00

XLON

1202486

14-Jun-2018

12:42:52

250

1602.00

XLON

1202484

14-Jun-2018

12:41:55

353

1603.00

XLON

1200599

14-Jun-2018

12:39:43

321

1603.50

XLON

1197077

14-Jun-2018

12:36:52

347

1604.50

XLON

1191605

14-Jun-2018

12:35:31

356

1604.50

XLON

1189607

14-Jun-2018

12:34:07

375

1605.50

XLON

1187588

14-Jun-2018

12:31:46

350

1604.50

XLON

1184180

14-Jun-2018

12:30:19

342

1605.00

XLON

1182201

14-Jun-2018

12:29:55

325

1605.00

XLON

1180737

14-Jun-2018

12:26:57

365

1604.50

XLON

1176727

14-Jun-2018

12:25:09

369

1605.00

XLON

1173780

14-Jun-2018

12:23:26

426

1605.50

XLON

1171086

14-Jun-2018

12:18:55

357

1604.50

XLON

1164777

14-Jun-2018

12:17:13

340

1605.00

XLON

1162172

14-Jun-2018

12:14:35

144

1604.00

XLON

1158215

14-Jun-2018

12:14:35

182

1604.00

XLON

1158213

14-Jun-2018

12:12:54

320

1604.00

XLON

1155425

14-Jun-2018

12:10:31

324

1604.00

XLON

1151606

14-Jun-2018

12:08:14

329

1601.00

XLON

1148213

14-Jun-2018

12:05:53

58

1599.50

XLON

1144892

14-Jun-2018

12:05:53

329

1599.50

XLON

1144883

14-Jun-2018

12:03:14

205

1601.50

XLON

1140845

14-Jun-2018

12:03:14

113

1601.50

XLON

1140847

14-Jun-2018

12:00:26

379

1602.50

XLON

1135972

14-Jun-2018

12:00:25

2

1602.50

XLON

1135957

14-Jun-2018

11:58:12

324

1602.00

XLON

1132031

14-Jun-2018

11:58:01

13

1602.00

XLON

1131717

14-Jun-2018

11:57:00

225

1602.50

XLON

1130151

14-Jun-2018

11:57:00

113

1602.50

XLON

1130138

14-Jun-2018

11:53:20

332

1601.00

XLON

1122861

14-Jun-2018

11:52:01

346

1600.00

XLON

1120792

14-Jun-2018

11:52:01

3

1600.00

XLON

1120790

14-Jun-2018

11:48:45

359

1596.50

XLON

1114545

14-Jun-2018

11:46:20

369

1599.00

XLON

1109026

14-Jun-2018

11:45:23

360

1598.50

XLON

1104630

14-Jun-2018

11:42:36

317

1599.00

XLON

1100334

14-Jun-2018

11:39:53

283

1599.00

XLON

1097267

14-Jun-2018

11:39:53

53

1599.00

XLON

1097265

14-Jun-2018

11:39:07

365

1599.50

XLON

1096279

14-Jun-2018

11:35:15

359

1600.50

XLON

1092028

14-Jun-2018

11:33:11

318

1600.00

XLON

1089885

14-Jun-2018

11:30:12

379

1600.00

XLON

1086944

14-Jun-2018

11:29:05

333

1600.00

XLON

1085713

14-Jun-2018

11:29:05

33

1600.00

XLON

1085711

14-Jun-2018

11:29:05

167

1600.00

XLON

1085709

14-Jun-2018

11:28:52

183

1600.00

XLON

1085522

14-Jun-2018

11:23:55

391

1599.50

XLON

1079481

14-Jun-2018

11:21:06

346

1599.00

XLON

1076397

14-Jun-2018

11:17:55

346

1599.00

XLON

1073033

14-Jun-2018

11:16:36

33

1599.50

XLON

1071398

14-Jun-2018

11:16:35

47

1599.50

XLON

1071365

14-Jun-2018

11:16:24

40

1599.50

XLON

1071179

14-Jun-2018

11:16:15

44

1599.50

XLON

1070988

14-Jun-2018

11:16:11

39

1599.50

XLON

1070937

14-Jun-2018

11:16:04

59

1599.50

XLON

1070844

14-Jun-2018

11:15:59

33

1599.50

XLON

1070739

14-Jun-2018

11:15:51

34

1599.50

XLON

1070563

14-Jun-2018

11:15:49

36

1599.50

XLON

1070512

14-Jun-2018

11:14:26

374

1599.00

XLON

1069182

14-Jun-2018

11:11:27

126

1599.00

XLON

1066308

14-Jun-2018

11:11:23

61

1599.00

XLON

1066204

14-Jun-2018

11:11:23

196

1599.00

XLON

1066202

14-Jun-2018

11:10:53

386

1599.50

XLON

1065504

14-Jun-2018

11:10:53

261

1599.50

XLON

1065502

14-Jun-2018

11:10:53

35

1599.50

XLON

1065500

14-Jun-2018

11:10:45

358

1599.50

XLON

1065388

14-Jun-2018

11:03:09

338

1596.50

XLON

1057111

14-Jun-2018

11:02:23

504

1595.50

XLON

1056118

14-Jun-2018

10:59:49

342

1595.50

XLON

1053234

14-Jun-2018

10:59:10

327

1596.00

XLON

1052364

14-Jun-2018

10:56:43

326

1596.00

XLON

1049967

14-Jun-2018

10:56:43

250

1596.00

XLON

1049965

14-Jun-2018

10:56:43

1,035

1596.50

XLON

1049947

14-Jun-2018

10:46:35

357

1596.50

XLON

1038906

14-Jun-2018

10:44:49

261

1596.00

XLON

1036948

14-Jun-2018

10:44:46

40

1596.00

XLON

1036901

14-Jun-2018

10:44:38

25

1596.00

XLON

1036750

14-Jun-2018

10:42:37

343

1597.50

XLON

1034667

14-Jun-2018

10:39:33

354

1595.00

XLON

1031688

14-Jun-2018

10:38:12

326

1596.00

XLON

1030212

14-Jun-2018

10:35:56

189

1597.00

XLON

1027878

14-Jun-2018

10:35:56

164

1597.00

XLON

1027876

14-Jun-2018

10:33:19

386

1597.50

XLON

1025375

14-Jun-2018

10:31:11

370

1598.50

XLON

1022966

14-Jun-2018

10:28:13

372

1599.50

XLON

1019682

14-Jun-2018

10:25:15

290

1597.50

XLON

1016582

14-Jun-2018

10:25:04

58

1597.50

XLON

1016424

14-Jun-2018

10:22:44

363

1600.00

XLON

1014039

14-Jun-2018

10:20:54

366

1600.00

XLON

1011852

14-Jun-2018

10:19:21

266

1600.50

XLON

1010417

14-Jun-2018

10:19:21

68

1600.50

XLON

1010415

14-Jun-2018

10:16:24

354

1599.50

XLON

1007037

14-Jun-2018

10:13:32

293

1598.00

XLON

1004181

14-Jun-2018

10:13:32

39

1598.00

XLON

1004179

14-Jun-2018

10:13:32

392

1598.00

XLON

1004140

14-Jun-2018

10:13:32

332

1598.50

XLON

1004136

14-Jun-2018

10:13:32

60

1598.50

XLON

1004134

14-Jun-2018

10:09:06

509

1592.50

XLON

999203

14-Jun-2018

10:02:36

225

1589.00

XLON

992551

14-Jun-2018

10:02:36

161

1589.00

XLON

992553

14-Jun-2018

10:00:47

262

1588.50

XLON

990609

14-Jun-2018

10:00:47

58

1588.50

XLON

990607

14-Jun-2018

09:58:08

382

1587.00

XLON

986974

14-Jun-2018

09:57:09

325

1588.50

XLON

985579

14-Jun-2018

09:53:55

328

1589.50

XLON

980680

14-Jun-2018

09:52:10

392

1590.50

XLON

978174

14-Jun-2018

09:50:13

356

1589.50

XLON

975716

14-Jun-2018

09:48:46

326

1590.00

XLON

973850

14-Jun-2018

09:46:07

321

1592.50

XLON

970495

14-Jun-2018

09:45:54

374

1593.50

XLON

970215

14-Jun-2018

09:42:25

327

1593.50

XLON

965843

14-Jun-2018

09:41:40

347

1594.50

XLON

964334

14-Jun-2018

09:38:44

376

1596.00

XLON

959875

14-Jun-2018

09:37:12

343

1596.00

XLON

957130

14-Jun-2018

09:34:51

389

1595.50

XLON

953578

14-Jun-2018

09:34:51

335

1595.50

XLON

953574

14-Jun-2018

09:30:53

355

1596.00

XLON

947765

14-Jun-2018

09:29:25

22

1597.50

XLON

945472

14-Jun-2018

09:29:25

297

1597.50

XLON

945470

14-Jun-2018

09:27:05

376

1599.00

XLON

942075

14-Jun-2018

09:25:42

347

1600.00

XLON

939863

14-Jun-2018

09:23:47

128

1599.50

XLON

936927

14-Jun-2018

09:23:47

35

1599.50

XLON

936931

14-Jun-2018

09:23:47

162

1599.50

XLON

936929

14-Jun-2018

09:20:59

394

1600.50

XLON

932854

14-Jun-2018

09:19:04

260

1600.50

XLON

929666

14-Jun-2018

09:19:04

86

1600.50

XLON

929664

14-Jun-2018

09:16:45

350

1602.50

XLON

926478

14-Jun-2018

09:14:49

337

1604.00

XLON

923838

14-Jun-2018

09:13:03

330

1606.00

XLON

921313

14-Jun-2018

09:13:00

375

1606.50

XLON

921217

14-Jun-2018

09:09:57

337

1607.50

XLON

916876

14-Jun-2018

09:07:31

76

1603.50

XLON

913492

14-Jun-2018

09:07:31

53

1603.50

XLON

913490

14-Jun-2018

09:07:28

260

1603.50

XLON

913409

14-Jun-2018

09:06:41

336

1603.00

XLON

912033

14-Jun-2018

09:04:57

342

1600.00

XLON

909253

14-Jun-2018

09:02:47

331

1597.50

XLON

905129

14-Jun-2018

09:01:42

319

1596.50

XLON

903511

14-Jun-2018

08:58:53

367

1592.50

XLON

899225

14-Jun-2018

08:56:49

391

1590.50

XLON

894009

14-Jun-2018

08:55:06

159

1593.00

XLON

890275

14-Jun-2018

08:55:06

233

1593.00

XLON

890250

14-Jun-2018

08:53:12

337

1592.00

XLON

887219

14-Jun-2018

08:51:11

379

1592.50

XLON

884025

14-Jun-2018

08:50:28

365

1593.50

XLON

882642

14-Jun-2018

08:46:56

375

1591.50

XLON

877142

14-Jun-2018

08:46:16

364

1593.00

XLON

875984

14-Jun-2018

08:43:40

367

1594.00

XLON

872089

14-Jun-2018

08:42:06

346

1594.50

XLON

869719

14-Jun-2018

08:40:36

392

1594.50

XLON

866937

14-Jun-2018

08:38:48

382

1596.50

XLON

863884

14-Jun-2018

08:37:15

386

1598.50

XLON

861495

14-Jun-2018

08:35:41

358

1598.00

XLON

858556

14-Jun-2018

08:33:29

363

1602.50

XLON

855098

14-Jun-2018

08:32:21

328

1604.00

XLON

853411

14-Jun-2018

08:31:10

355

1604.50

XLON

851565

14-Jun-2018

08:30:01

386

1606.00

XLON

848948

14-Jun-2018

08:28:51

339

1606.00

XLON

847051

14-Jun-2018

08:26:26

347

1600.00

XLON

843565

14-Jun-2018

08:26:14

393

1600.50

XLON

843207

14-Jun-2018

08:23:13

325

1598.50

XLON

838768

14-Jun-2018

08:22:03

373

1600.00

XLON

836643

14-Jun-2018

08:20:13

383

1602.50

XLON

833576

14-Jun-2018

08:18:10

390

1607.50

XLON

830633

14-Jun-2018

08:16:35

386

1608.50

XLON

828537

14-Jun-2018

08:15:16

357

1611.00

XLON

826663

14-Jun-2018

08:13:45

389

1612.00

XLON

824151

14-Jun-2018

08:12:35

319

1613.00

XLON

822356

14-Jun-2018

08:12:31

522

1613.50

XLON

822241

14-Jun-2018

08:08:41

377

1611.00

XLON

813515

14-Jun-2018

08:08:07

347

1610.00

XLON

812584

14-Jun-2018

08:05:53

382

1610.00

XLON

808458

14-Jun-2018

08:05:00

93

1610.50

XLON

806977

14-Jun-2018

08:04:50

266

1610.50

XLON

806668

14-Jun-2018

08:03:19

141

1611.00

XLON

804065

14-Jun-2018

08:03:19

177

1611.00

XLON

804063

14-Jun-2018

08:01:28

361

1609.50

XLON

800453

14-Jun-2018

08:00:03

330

1609.00

XLON

797840

14-Jun-2018

07:58:25

379

1609.00

XLON

793118

14-Jun-2018

07:57:01

387

1612.00

XLON

789275

14-Jun-2018

07:55:52

331

1613.50

XLON

786130

14-Jun-2018

07:54:37

351

1614.00

XLON

782552

14-Jun-2018

07:53:58

341

1616.50

XLON

780761

14-Jun-2018

07:53:37

306

1616.00

XLON

779872

14-Jun-2018

07:53:37

30

1616.00

XLON

779874

14-Jun-2018

07:51:02

380

1614.50

XLON

773472

14-Jun-2018

07:49:32

337

1612.50

XLON

770298

14-Jun-2018

07:48:19

382

1616.00

XLON

767456

14-Jun-2018

07:47:39

376

1618.00

XLON

765752

14-Jun-2018

07:46:19

382

1618.00

XLON

762197

14-Jun-2018

07:44:39

390

1618.50

XLON

757821

14-Jun-2018

07:43:09

53

1617.00

XLON

753843

14-Jun-2018

07:43:09

160

1617.00

XLON

753840

14-Jun-2018

07:43:09

164

1617.00

XLON

753838

14-Jun-2018

07:41:23

355

1617.50

XLON

750390

14-Jun-2018

07:41:08

380

1617.00

XLON

749976

14-Jun-2018

07:38:20

136

1613.00

XLON

744275

14-Jun-2018

07:38:20

250

1613.00

XLON

744273

14-Jun-2018

07:37:07

351

1615.00

XLON

742087

14-Jun-2018

07:36:00

334

1618.50

XLON

740035

14-Jun-2018

07:34:54

389

1620.00

XLON

738026

14-Jun-2018

07:33:53

255

1620.00

XLON

736009

14-Jun-2018

07:33:53

84

1620.00

XLON

736007

14-Jun-2018

07:33:38

21

1620.00

XLON

735565

14-Jun-2018

07:33:38

314

1620.00

XLON

735563

14-Jun-2018

07:32:02

377

1620.50

XLON

732496

14-Jun-2018

07:30:57

392

1621.00

XLON

730107

14-Jun-2018

07:30:11

169

1622.00

XLON

728542

14-Jun-2018

07:30:11

226

1622.00

XLON

728540

14-Jun-2018

07:30:10

93

1622.50

XLON

728512

14-Jun-2018

07:30:10

342

1622.50

XLON

728510

14-Jun-2018

07:30:10

253

1622.50

XLON

728514

14-Jun-2018

07:26:23

377

1620.00

XLON

721402

14-Jun-2018

07:25:28

356

1620.00

XLON

719788

14-Jun-2018

07:24:13

374

1621.00

XLON

717376

14-Jun-2018

07:23:25

369

1625.00

XLON

715707

14-Jun-2018

07:22:56

392

1625.50

XLON

714954

14-Jun-2018

07:22:01

375

1625.00

XLON

713384

14-Jun-2018

07:20:29

339

1621.50

XLON

711185

14-Jun-2018

07:19:43

340

1620.50

XLON

709732

14-Jun-2018

07:19:01

372

1621.00

XLON

708546

14-Jun-2018

07:19:01

22

1621.00

XLON

708548

14-Jun-2018

07:17:38

341

1620.50

XLON

706447

14-Jun-2018

07:17:23

377

1620.00

XLON

705999

14-Jun-2018

07:17:11

61

1618.50

XLON

705688

14-Jun-2018

07:16:55

261

1618.50

XLON

705271

14-Jun-2018

07:16:16

142

1618.50

XLON

703969

14-Jun-2018

07:16:13

197

1618.50

XLON

703904

14-Jun-2018

07:14:30

334

1618.50

XLON

700670

14-Jun-2018

07:14:25

373

1619.50

XLON

700526

14-Jun-2018

07:12:34

339

1620.50

XLON

698031

14-Jun-2018

07:11:24

372

1622.00

XLON

695913

14-Jun-2018

07:10:20

354

1623.50

XLON

694175

14-Jun-2018

07:09:30

249

1623.50

XLON

692954

14-Jun-2018

07:09:30

121

1623.50

XLON

692952

14-Jun-2018

07:08:26

379

1621.00

XLON

691229

14-Jun-2018

07:08:24

404

1621.50

XLON

691170

14-Jun-2018

07:08:24

64

1621.50

XLON

691168

14-Jun-2018

07:05:57

369

1623.50

XLON

687464

14-Jun-2018

07:04:54

366

1622.00

XLON

685514

14-Jun-2018

07:03:28

270

1628.00

XLON

683154

14-Jun-2018

07:03:27

85

1628.00

XLON

683148

14-Jun-2018

07:02:41

364

1634.00

XLON

682009

14-Jun-2018

07:02:14

375

1635.50

XLON

681207

14-Jun-2018

07:02:12

641

1636.50

XLON

681130

 

 

RELX NV

 

Transaction details: RELX NV ordinary shares of €0.07 each

 

Issuer name:

RELX NV

ISIN:

NL0006144495

Intermediary name:

UBS Limited

Intermediary Code:

UBSWGB24

Timezone:

UTC

Currency:

EUR

 

Aggregated information

 

Date of purchase:             

14 June 2018

Number of ordinary shares purchased:

105,632

Volume weighted average price paid per share (€):

18.1530

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

14-Jun-2018

15:27:53

321

18.275

XAMS

1642850

14-Jun-2018

15:27:46

144

18.275

XAMS

1642283

14-Jun-2018

15:27:32

324

18.28

XAMS

1641700

14-Jun-2018

15:27:21

280

18.285

XAMS

1641184

14-Jun-2018

15:26:37

288

18.295

XAMS

1639064

14-Jun-2018

15:25:39

300

18.31

XAMS

1635966

14-Jun-2018

15:25:17

318

18.32

XAMS

1634880

14-Jun-2018

15:24:26

19

18.3

XAMS

1631596

14-Jun-2018

15:24:26

32

18.3

XAMS

1631594

14-Jun-2018

15:24:26

247

18.3

XAMS

1631592

14-Jun-2018

15:23:54

475

18.295

XAMS

1629553

14-Jun-2018

15:22:11

286

18.305

XAMS

1623200

14-Jun-2018

15:21:47

316

18.305

XAMS

1622076

14-Jun-2018

15:21:46

177

18.305

XAMS

1622044

14-Jun-2018

15:21:46

238

18.305

XAMS

1622042

14-Jun-2018

15:20:07

280

18.3

XAMS

1615465

14-Jun-2018

15:19:38

330

18.275

XAMS

1613549

14-Jun-2018

15:18:29

293

18.28

XAMS

1609578

14-Jun-2018

15:17:30

315

18.275

XAMS

1606714

14-Jun-2018

15:17:05

313

18.295

XAMS

1605625

14-Jun-2018

15:16:05

248

18.3

XAMS

1601877

14-Jun-2018

15:16:05

400

18.3

XAMS

1601875

14-Jun-2018

15:15:42

319

18.295

XAMS

1600674

14-Jun-2018

15:14:34

311

18.285

XAMS

1596834

14-Jun-2018

15:12:31

414

18.285

XAMS

1590409

14-Jun-2018

15:10:26

289

18.295

XAMS

1583797

14-Jun-2018

15:09:36

57

18.29

XAMS

1581089

14-Jun-2018

15:09:36

213

18.29

XAMS

1581087

14-Jun-2018

15:09:34

322

18.29

XAMS

1581049

14-Jun-2018

15:07:53

283

18.295

XAMS

1576350

14-Jun-2018

15:07:04

289

18.28

XAMS

1573885

14-Jun-2018

15:06:22

286

18.295

XAMS

1572042

14-Jun-2018

15:05:28

281

18.275

XAMS

1569063

14-Jun-2018

15:04:12

277

18.265

XAMS

1564906

14-Jun-2018

15:04:04

324

18.27

XAMS

1564565

14-Jun-2018

15:03:33

773

18.275

XAMS

1563362

14-Jun-2018

15:00:33

270

18.235

XAMS

1555227

14-Jun-2018

14:59:43

341

18.24

XAMS

1550261

14-Jun-2018

14:58:23

270

18.23

XAMS

1546401

14-Jun-2018

14:58:08

316

18.235

XAMS

1545658

14-Jun-2018

14:58:08

284

18.235

XAMS

1545656

14-Jun-2018

14:55:52

292

18.245

XAMS

1539505

14-Jun-2018

14:55:05

314

18.25

XAMS

1537501

14-Jun-2018

14:53:16

309

18.26

XAMS

1532513

14-Jun-2018

14:53:04

305

18.265

XAMS

1531879

14-Jun-2018

14:51:23

286

18.27

XAMS

1527549

14-Jun-2018

14:51:19

261

18.275

XAMS

1527184

14-Jun-2018

14:50:16

301

18.285

XAMS

1524426

14-Jun-2018

14:48:39

287

18.295

XAMS

1519572

14-Jun-2018

14:47:41

300

18.305

XAMS

1516886

14-Jun-2018

14:47:35

312

18.31

XAMS

1516609

14-Jun-2018

14:45:29

277

18.3

XAMS

1510096

14-Jun-2018

14:44:51

310

18.305

XAMS

1508052

14-Jun-2018

14:43:49

273

18.28

XAMS

1504536

14-Jun-2018

14:43:49

478

18.285

XAMS

1504512

14-Jun-2018

14:41:21

281

18.275

XAMS

1497494

14-Jun-2018

14:40:04

266

18.265

XAMS

1493401

14-Jun-2018

14:40:04

16

18.265

XAMS

1493399

14-Jun-2018

14:39:12

285

18.27

XAMS

1491065

14-Jun-2018

14:38:49

267

18.285

XAMS

1490129

14-Jun-2018

14:38:49

309

18.285

XAMS

1490127

14-Jun-2018

14:37:03

315

18.27

XAMS

1485188

14-Jun-2018

14:37:03

144

18.27

XAMS

1485186

14-Jun-2018

14:35:17

348

18.25

XAMS

1480067

14-Jun-2018

14:33:15

295

18.28

XAMS

1474118

14-Jun-2018

14:33:14

278

18.285

XAMS

1474101

14-Jun-2018

14:31:25

288

18.3

XAMS

1469353

14-Jun-2018

14:30:32

263

18.3

XAMS

1466954

14-Jun-2018

14:29:27

318

18.305

XAMS

1463726

14-Jun-2018

14:28:04

269

18.305

XAMS

1460568

14-Jun-2018

14:27:46

8

18.32

XAMS

1459409

14-Jun-2018

14:27:46

353

18.32

XAMS

1459407

14-Jun-2018

14:26:36

301

18.31

XAMS

1455714

14-Jun-2018

14:24:21

314

18.28

XAMS

1446721

14-Jun-2018

14:24:05

315

18.295

XAMS

1445934

14-Jun-2018

14:23:13

411

18.3

XAMS

1443573

14-Jun-2018

14:21:22

156

18.275

XAMS

1438121

14-Jun-2018

14:21:22

152

18.275

XAMS

1438119

14-Jun-2018

14:21:16

356

18.28

XAMS

1437880

14-Jun-2018

14:18:36

288

18.22

XAMS

1430774

14-Jun-2018

14:17:57

295

18.225

XAMS

1428873

14-Jun-2018

14:17:01

274

18.23

XAMS

1426236

14-Jun-2018

14:15:05

318

18.245

XAMS

1420170

14-Jun-2018

14:14:16

76

18.245

XAMS

1417699

14-Jun-2018

14:14:16

222

18.245

XAMS

1417697

14-Jun-2018

14:13:50

290

18.25

XAMS

1416417

14-Jun-2018

14:11:36

317

18.26

XAMS

1409983

14-Jun-2018

14:10:40

288

18.24

XAMS

1407607

14-Jun-2018

14:09:27

95

18.255

XAMS

1404119

14-Jun-2018

14:09:27

214

18.255

XAMS

1404121

14-Jun-2018

14:08:13

290

18.26

XAMS

1400873

14-Jun-2018

14:07:07

319

18.27

XAMS

1397581

14-Jun-2018

14:06:17

319

18.28

XAMS

1395028

14-Jun-2018

14:06:00

261

18.285

XAMS

1394074

14-Jun-2018

14:04:01

260

18.27

XAMS

1387842

14-Jun-2018

14:03:42

18

18.275

XAMS

1386963

14-Jun-2018

14:03:42

257

18.275

XAMS

1386961

14-Jun-2018

14:02:04

274

18.295

XAMS

1382364

14-Jun-2018

14:00:59

272

18.3

XAMS

1378358

14-Jun-2018

14:00:10

323

18.3

XAMS

1375557

14-Jun-2018

13:59:40

304

18.3

XAMS

1373677

14-Jun-2018

13:58:40

260

18.3

XAMS

1370707

14-Jun-2018

13:58:05

517

18.305

XAMS

1368961

14-Jun-2018

13:55:05

190

18.29

XAMS

1360321

14-Jun-2018

13:55:05

121

18.29

XAMS

1360319

14-Jun-2018

13:55:05

304

18.295

XAMS

1360316

14-Jun-2018

13:54:30

613

18.3

XAMS

1358839

14-Jun-2018

13:52:34

318

18.305

XAMS

1353530

14-Jun-2018

13:50:09

287

18.285

XAMS

1346826

14-Jun-2018

13:48:53

300

18.295

XAMS

1343269

14-Jun-2018

13:48:53

290

18.295

XAMS

1343251

14-Jun-2018

13:48:21

339

18.3

XAMS

1341953

14-Jun-2018

13:47:01

56

18.295

XAMS

1338401

14-Jun-2018

13:47:01

298

18.295

XAMS

1338399

14-Jun-2018

13:45:29

318

18.295

XAMS

1333482

14-Jun-2018

13:43:51

276

18.29

XAMS

1329648

14-Jun-2018

13:43:06

317

18.295

XAMS

1327658

14-Jun-2018

13:42:48

347

18.3

XAMS

1327014

14-Jun-2018

13:40:08

323

18.27

XAMS

1320456

14-Jun-2018

13:39:54

361

18.285

XAMS

1319837

14-Jun-2018

13:38:08

321

18.26

XAMS

1315763

14-Jun-2018

13:38:08

307

18.265

XAMS

1315746

14-Jun-2018

13:36:42

429

18.215

XAMS

1312359

14-Jun-2018

13:35:47

304

18.185

XAMS

1309295

14-Jun-2018

13:33:41

159

18.17

XAMS

1303204

14-Jun-2018

13:33:35

101

18.17

XAMS

1302936

14-Jun-2018

13:33:19

354

18.165

XAMS

1302247

14-Jun-2018

13:33:19

58

18.165

XAMS

1302249

14-Jun-2018

13:31:54

52

18.14

XAMS

1298315

14-Jun-2018

13:31:54

313

18.14

XAMS

1298313

14-Jun-2018

13:31:48

296

18.145

XAMS

1298065

14-Jun-2018

13:29:59

282

18.125

XAMS

1291654

14-Jun-2018

13:28:35

277

18.09

XAMS

1288459

14-Jun-2018

13:26:40

315

18.1

XAMS

1284854

14-Jun-2018

13:25:26

308

18.1

XAMS

1282175

14-Jun-2018

13:24:12

286

18.11

XAMS

1279548

14-Jun-2018

13:23:09

319

18.095

XAMS

1277542

14-Jun-2018

13:20:17

280

18.09

XAMS

1272035

14-Jun-2018

13:18:59

170

18.11

XAMS

1269655

14-Jun-2018

13:18:59

109

18.11

XAMS

1269657

14-Jun-2018

13:17:38

14

18.115

XAMS

1266670

14-Jun-2018

13:17:38

287

18.115

XAMS

1266668

14-Jun-2018

13:16:17

299

18.105

XAMS

1264177

14-Jun-2018

13:14:17

313

18.12

XAMS

1260660

14-Jun-2018

13:12:09

285

18.08

XAMS

1257112

14-Jun-2018

13:10:49

316

18.09

XAMS

1254690

14-Jun-2018

13:09:37

264

18.095

XAMS

1252518

14-Jun-2018

13:08:14

263

18.105

XAMS

1249996

14-Jun-2018

13:06:46

305

18.115

XAMS

1247348

14-Jun-2018

13:04:50

224

18.13

XAMS

1243811

14-Jun-2018

13:04:50

80

18.13

XAMS

1243809

14-Jun-2018

13:02:56

309

18.11

XAMS

1239153

14-Jun-2018

13:01:54

295

18.12

XAMS

1236062

14-Jun-2018

13:00:28

49

18.115

XAMS

1233110

14-Jun-2018

13:00:28

275

18.115

XAMS

1233108

14-Jun-2018

12:58:03

273

18.085

XAMS

1227380

14-Jun-2018

12:56:27

321

18.09

XAMS

1224333

14-Jun-2018

12:54:02

309

18.085

XAMS

1220330

14-Jun-2018

12:53:24

285

18.1

XAMS

1219420

14-Jun-2018

12:50:49

273

18.095

XAMS

1215335

14-Jun-2018

12:48:42

309

18.07

XAMS

1210948

14-Jun-2018

12:48:38

308

18.075

XAMS

1210745

14-Jun-2018

12:44:55

317

18.075

XAMS

1205547

14-Jun-2018

12:42:52

310

18.11

XAMS

1202482

14-Jun-2018

12:40:55

286

18.12

XAMS

1198907

14-Jun-2018

12:40:46

377

18.125

XAMS

1198768

14-Jun-2018

12:37:09

321

18.125

XAMS

1192054

14-Jun-2018

12:36:53

330

18.13

XAMS

1191619

14-Jun-2018

12:36:53

33

18.13

XAMS

1191617

14-Jun-2018

12:34:07

352

18.14

XAMS

1187590

14-Jun-2018

12:32:21

277

18.13

XAMS

1184945

14-Jun-2018

12:29:56

277

18.135

XAMS

1180850

14-Jun-2018

12:29:55

417

18.14

XAMS

1180735

14-Jun-2018

12:29:41

743

18.145

XAMS

1180200

14-Jun-2018

12:21:50

324

18.125

XAMS

1168854

14-Jun-2018

12:18:55

294

18.125

XAMS

1164768

14-Jun-2018

12:17:15

120

18.135

XAMS

1162234

14-Jun-2018

12:17:15

12

18.135

XAMS

1162236

14-Jun-2018

12:16:55

179

18.135

XAMS

1161621

14-Jun-2018

12:13:55

301

18.14

XAMS

1157062

14-Jun-2018

12:11:28

322

18.135

XAMS

1153119

14-Jun-2018

12:10:31

329

18.135

XAMS

1151609

14-Jun-2018

12:07:27

264

18.095

XAMS

1147038

14-Jun-2018

12:07:27

22

18.095

XAMS

1147036

14-Jun-2018

12:04:31

319

18.11

XAMS

1142941

14-Jun-2018

12:02:23

285

18.12

XAMS

1139173

14-Jun-2018

12:00:24

324

18.13

XAMS

1135818

14-Jun-2018

11:57:59

267

18.1

XAMS

1131542

14-Jun-2018

11:55:55

66

18.11

XAMS

1128472

14-Jun-2018

11:55:55

247

18.11

XAMS

1128470

14-Jun-2018

11:53:04

295

18.075

XAMS

1122486

14-Jun-2018

11:50:57

314

18.045

XAMS

1119166

14-Jun-2018

11:49:18

49

18.015

XAMS

1115592

14-Jun-2018

11:49:18

274

18.015

XAMS

1115590

14-Jun-2018

11:46:42

292

18.005

XAMS

1110059

14-Jun-2018

11:45:20

266

17.99

XAMS

1104533

14-Jun-2018

11:42:36

278

17.99

XAMS

1100341

14-Jun-2018

11:40:22

302

17.99

XAMS

1097776

14-Jun-2018

11:38:46

297

18.005

XAMS

1095857

14-Jun-2018

11:36:33

262

18.005

XAMS

1093449

14-Jun-2018

11:36:33

317

18.005

XAMS

1093447

14-Jun-2018

11:31:37

317

18

XAMS

1088243

14-Jun-2018

11:30:09

281

18

XAMS

1086862

14-Jun-2018

11:25:12

273

17.985

XAMS

1081163

14-Jun-2018

11:25:12

41

17.985

XAMS

1081161

14-Jun-2018

11:25:11

28

17.985

XAMS

1081153

14-Jun-2018

11:25:11

235

17.985

XAMS

1081151

14-Jun-2018

11:25:11

288

17.985

XAMS

1081149

14-Jun-2018

11:18:44

309

17.995

XAMS

1074008

14-Jun-2018

11:18:38

261

18

XAMS

1073859

14-Jun-2018

11:17:55

515

17.995

XAMS

1073015

14-Jun-2018

11:11:39

115

17.995

XAMS

1066519

14-Jun-2018

11:11:39

164

17.995

XAMS

1066517

14-Jun-2018

11:11:04

371

18

XAMS

1065727

14-Jun-2018

11:11:04

119

18

XAMS

1065725

14-Jun-2018

11:08:04

20

17.995

XAMS

1062548

14-Jun-2018

11:08:04

413

17.995

XAMS

1062546

14-Jun-2018

11:08:02

145

17.995

XAMS

1062509

14-Jun-2018

11:03:09

402

17.97

XAMS

1057113

14-Jun-2018

10:59:49

317

17.96

XAMS

1053232

14-Jun-2018

10:59:10

263

17.965

XAMS

1052368

14-Jun-2018

10:59:10

289

17.965

XAMS

1052366

14-Jun-2018

10:56:43

545

17.965

XAMS

1049949

14-Jun-2018

10:51:26

339

17.955

XAMS

1044291

14-Jun-2018

10:46:35

268

17.96

XAMS

1038921

14-Jun-2018

10:44:38

14

17.96

XAMS

1036746

14-Jun-2018

10:44:38

248

17.96

XAMS

1036744

14-Jun-2018

10:42:33

280

17.97

XAMS

1034603

14-Jun-2018

10:39:21

321

17.955

XAMS

1031490

14-Jun-2018

10:37:47

296

17.955

XAMS

1029740

14-Jun-2018

10:35:04

294

17.95

XAMS

1027215

14-Jun-2018

10:33:19

310

17.975

XAMS

1025377

14-Jun-2018

10:30:57

318

17.99

XAMS

1022759

14-Jun-2018

10:28:16

280

17.985

XAMS

1019756

14-Jun-2018

10:25:13

316

17.965

XAMS

1016553

14-Jun-2018

10:22:44

269

17.99

XAMS

1014049

14-Jun-2018

10:20:50

170

18

XAMS

1011778

14-Jun-2018

10:20:50

140

18

XAMS

1011776

14-Jun-2018

10:18:15

231

18

XAMS

1009197

14-Jun-2018

10:18:15

62

18

XAMS

1009195

14-Jun-2018

10:16:24

268

18.005

XAMS

1007033

14-Jun-2018

10:14:28

264

17.99

XAMS

1005064

14-Jun-2018

10:13:32

423

18

XAMS

1004138

14-Jun-2018

10:13:31

666

18.005

XAMS

1003948

14-Jun-2018

10:04:48

326

17.915

XAMS

994889

14-Jun-2018

10:00:41

200

17.905

XAMS

990500

14-Jun-2018

10:00:41

93

17.905

XAMS

990498

14-Jun-2018

09:58:39

262

17.905

XAMS

987764

14-Jun-2018

09:56:58

273

17.925

XAMS

985338

14-Jun-2018

09:55:22

315

17.93

XAMS

982981

14-Jun-2018

09:52:48

262

17.93

XAMS

979054

14-Jun-2018

09:51:00

294

17.945

XAMS

976794

14-Jun-2018

09:50:02

104

17.95

XAMS

975295

14-Jun-2018

09:49:03

160

17.95

XAMS

974131

14-Jun-2018

09:47:21

276

17.955

XAMS

972051

14-Jun-2018

09:45:02

314

17.98

XAMS

969007

14-Jun-2018

09:43:40

265

17.975

XAMS

967567

14-Jun-2018

09:41:47

279

17.99

XAMS

964474

14-Jun-2018

09:38:44

170

18

XAMS

959879

14-Jun-2018

09:38:44

105

18

XAMS

959877

14-Jun-2018

09:37:10

297

18.005

XAMS

957026

14-Jun-2018

09:35:02

250

18.005

XAMS

953824

14-Jun-2018

09:35:00

18

18.005

XAMS

953781

14-Jun-2018

09:34:51

315

18.01

XAMS

953576

14-Jun-2018

09:30:51

312

18

XAMS

947735

14-Jun-2018

09:28:38

271

18.015

XAMS

944355

14-Jun-2018

09:27:05

324

18.035

XAMS

942063

14-Jun-2018

09:25:52

8

18.04

XAMS

940154

14-Jun-2018

09:25:41

259

18.04

XAMS

939850

14-Jun-2018

09:23:19

314

18.045

XAMS

936272

14-Jun-2018

09:21:01

106

18.07

XAMS

932970

14-Jun-2018

09:21:01

177

18.07

XAMS

932968

14-Jun-2018

09:20:59

300

18.075

XAMS

932852

14-Jun-2018

09:17:49

104

18.085

XAMS

927861

14-Jun-2018

09:17:49

214

18.085

XAMS

927859

14-Jun-2018

09:16:18

134

18.105

XAMS

925833

14-Jun-2018

09:16:18

138

18.105

XAMS

925831

14-Jun-2018

09:14:49

73

18.115

XAMS

923842

14-Jun-2018

09:14:49

214

18.115

XAMS

923840

14-Jun-2018

09:13:03

273

18.135

XAMS

921315

14-Jun-2018

09:10:40

112

18.145

XAMS

917889

14-Jun-2018

09:10:40

159

18.145

XAMS

917887

14-Jun-2018

09:08:58

59

18.12

XAMS

915362

14-Jun-2018

09:08:58

245

18.12

XAMS

915360

14-Jun-2018

09:07:21

278

18.1

XAMS

913257

14-Jun-2018

09:06:41

292

18.095

XAMS

912035

14-Jun-2018

09:04:57

263

18.065

XAMS

909212

14-Jun-2018

09:02:47

298

18.03

XAMS

905131

14-Jun-2018

09:00:44

95

17.98

XAMS

902204

14-Jun-2018

09:00:19

229

17.98

XAMS

901626

14-Jun-2018

08:58:43

285

17.97

XAMS

898912

14-Jun-2018

08:57:17

323

17.95

XAMS

895373

14-Jun-2018

08:55:08

290

17.97

XAMS

890366

14-Jun-2018

08:53:29

308

17.965

XAMS

887718

14-Jun-2018

08:51:47

289

17.975

XAMS

884962

14-Jun-2018

08:50:28

310

17.99

XAMS

882644

14-Jun-2018

08:48:02

289

17.96

XAMS

879164

14-Jun-2018

08:46:16

308

17.975

XAMS

875968

14-Jun-2018

08:45:10

308

17.99

XAMS

874243

14-Jun-2018

08:43:12

318

18

XAMS

871473

14-Jun-2018

08:41:03

270

18.005

XAMS

867870

14-Jun-2018

08:39:42

149

18

XAMS

865551

14-Jun-2018

08:39:42

133

18

XAMS

865549

14-Jun-2018

08:38:46

228

18.025

XAMS

863823

14-Jun-2018

08:38:46

32

18.025

XAMS

863825

14-Jun-2018

08:37:15

295

18.045

XAMS

861493

14-Jun-2018

08:35:06

306

18.04

XAMS

857393

14-Jun-2018

08:33:29

297

18.095

XAMS

855100

14-Jun-2018

08:32:21

309

18.115

XAMS

853413

14-Jun-2018

08:31:10

324

18.115

XAMS

851572

14-Jun-2018

08:29:13

303

18.095

XAMS

847842

14-Jun-2018

08:27:17

319

18.08

XAMS

844660

14-Jun-2018

08:26:14

260

18.035

XAMS

843205

14-Jun-2018

08:24:02

296

18.015

XAMS

840141

14-Jun-2018

08:22:51

166

18.015

XAMS

838079

14-Jun-2018

08:22:39

99

18.015

XAMS

837815

14-Jun-2018

08:21:16

292

18.025

XAMS

834980

14-Jun-2018

08:19:40

274

18.06

XAMS

832873

14-Jun-2018

08:18:10

313

18.095

XAMS

830631

14-Jun-2018

08:17:23

284

18.105

XAMS

829648

14-Jun-2018

08:16:12

285

18.125

XAMS

828089

14-Jun-2018

08:14:37

294

18.125

XAMS

825551

14-Jun-2018

08:12:41

305

18.145

XAMS

822564

14-Jun-2018

08:11:39

290

18.145

XAMS

820816

14-Jun-2018

08:11:19

96

18.13

XAMS

820286

14-Jun-2018

08:10:59

377

18.125

XAMS

819749

14-Jun-2018

08:08:40

322

18.12

XAMS

813513

14-Jun-2018

08:08:04

278

18.1

XAMS

812542

14-Jun-2018

08:05:19

265

18.12

XAMS

807571

14-Jun-2018

08:04:11

298

18.105

XAMS

805681

14-Jun-2018

08:03:20

275

18.1

XAMS

804107

14-Jun-2018

08:01:28

317

18.095

XAMS

800451

14-Jun-2018

08:00:03

309

18.09

XAMS

797838

14-Jun-2018

07:58:45

316

18.08

XAMS

794026

14-Jun-2018

07:57:25

321

18.11

XAMS

790364

14-Jun-2018

07:56:44

285

18.13

XAMS

788487

14-Jun-2018

07:55:43

289

18.15

XAMS

785775

14-Jun-2018

07:53:58

167

18.18

XAMS

780779

14-Jun-2018

07:53:58

137

18.18

XAMS

780777

14-Jun-2018

07:52:38

309

18.18

XAMS

777168

14-Jun-2018

07:51:04

300

18.155

XAMS

773564

14-Jun-2018

07:49:32

323

18.14

XAMS

770301

14-Jun-2018

07:48:41

267

18.15

XAMS

768274

14-Jun-2018

07:47:39

304

18.195

XAMS

765750

14-Jun-2018

07:46:19

283

18.19

XAMS

762195

14-Jun-2018

07:46:09

142

18.19

XAMS

761740

14-Jun-2018

07:46:01

122

18.19

XAMS

761427

14-Jun-2018

07:43:59

267

18.195

XAMS

756233

14-Jun-2018

07:42:53

261

18.17

XAMS

753322

14-Jun-2018

07:41:27

320

18.165

XAMS

750511

14-Jun-2018

07:41:08

286

18.165

XAMS

749974

14-Jun-2018

07:39:06

261

18.135

XAMS

745978

14-Jun-2018

07:37:59

91

18.13

XAMS

743601

14-Jun-2018

07:37:59

194

18.13

XAMS

743599

14-Jun-2018

07:36:59

264

18.15

XAMS

741697

14-Jun-2018

07:35:48

288

18.19

XAMS

739677

14-Jun-2018

07:34:56

287

18.2

XAMS

738075

14-Jun-2018

07:33:53

314

18.205

XAMS

735990

14-Jun-2018

07:33:10

293

18.21

XAMS

734693

14-Jun-2018

07:31:40

286

18.22

XAMS

731696

14-Jun-2018

07:30:57

314

18.215

XAMS

730103

14-Jun-2018

07:29:59

278

18.235

XAMS

727854

14-Jun-2018

07:28:55

269

18.22

XAMS

725850

14-Jun-2018

07:28:28

193

18.22

XAMS

724925

14-Jun-2018

07:28:28

77

18.22

XAMS

724923

14-Jun-2018

07:27:30

307

18.21

XAMS

723231

14-Jun-2018

07:26:24

305

18.205

XAMS

721406

14-Jun-2018

07:25:02

299

18.195

XAMS

718819

14-Jun-2018

07:24:06

289

18.22

XAMS

717106

14-Jun-2018

07:23:25

284

18.26

XAMS

715705

14-Jun-2018

07:22:56

36

18.265

XAMS

714952

14-Jun-2018

07:22:42

240

18.265

XAMS

714563

14-Jun-2018

07:22:02

309

18.26

XAMS

713414

14-Jun-2018

07:21:11

261

18.225

XAMS

712211

14-Jun-2018

07:20:29

77

18.225

XAMS

711177

14-Jun-2018

07:20:29

219

18.225

XAMS

711175

14-Jun-2018

07:19:43

315

18.21

XAMS

709734

14-Jun-2018

07:18:41

160

18.22

XAMS

708129

14-Jun-2018

07:18:41

113

18.22

XAMS

708127

14-Jun-2018

07:17:38

324

18.21

XAMS

706437

14-Jun-2018

07:17:10

271

18.185

XAMS

705650

14-Jun-2018

07:16:52

261

18.19

XAMS

705228

14-Jun-2018

07:16:38

12

18.185

XAMS

704812

14-Jun-2018

07:15:33

119

18.185

XAMS

702531

14-Jun-2018

07:15:32

175

18.185

XAMS

702482

14-Jun-2018

07:14:56

113

18.18

XAMS

701312

14-Jun-2018

07:14:56

165

18.18

XAMS

701310

14-Jun-2018

07:14:25

320

18.195

XAMS

700535

14-Jun-2018

07:13:10

322

18.22

XAMS

698794

14-Jun-2018

07:12:23

304

18.22

XAMS

697524

14-Jun-2018

07:11:06

298

18.255

XAMS

695428

14-Jun-2018

07:10:53

32

18.255

XAMS

695128

14-Jun-2018

07:10:53

285

18.255

XAMS

695126

14-Jun-2018

07:09:17

280

18.24

XAMS

692620

14-Jun-2018

07:08:26

307

18.22

XAMS

691231

14-Jun-2018

07:08:24

192

18.225

XAMS

691174

14-Jun-2018

07:08:24

233

18.225

XAMS

691172

14-Jun-2018

07:05:23

262

18.235

XAMS

686417

14-Jun-2018

07:04:55

235

18.24

XAMS

685520

14-Jun-2018

07:04:55

60

18.24

XAMS

685518

14-Jun-2018

07:03:22

290

18.33

XAMS

683027

14-Jun-2018

07:02:43

317

18.35

XAMS

682027

14-Jun-2018

07:02:19

290

18.36

XAMS

681314

14-Jun-2018

07:02:18

596

18.365

XAMS

681289

 

 

 

 

 

 

 

 


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