8th Mar 2018 17:28
8 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 206,713 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1499.2052 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,230,750 ordinary shares in treasury, and has 1,057,664,301 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,152,964 shares.
RELX NV announces that today it purchased through UBS Limited 184,089 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7499 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,043,478 ordinary shares in treasury, and has 942,107,772 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,480,378 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: | 8 March 2018 |
Number of ordinary shares purchased: | 206,713 |
Volume weighted average price paid per share (p): | 1499.2052 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
08-Mar-2018 | 15:28:05 | 610 | 1507.50 | XLON | 1335067 | |
08-Mar-2018 | 15:28:05 | 852 | 1507.50 | XLON | 1335065 | |
08-Mar-2018 | 15:28:05 | 640 | 1507.50 | XLON | 1335063 | |
08-Mar-2018 | 15:28:05 | 291 | 1507.50 | XLON | 1335061 | |
08-Mar-2018 | 15:28:05 | 62 | 1507.50 | XLON | 1335059 | |
08-Mar-2018 | 15:28:05 | 39 | 1507.00 | XLON | 1335055 | |
08-Mar-2018 | 15:26:54 | 357 | 1507.50 | XLON | 1332068 | |
08-Mar-2018 | 15:26:54 | 550 | 1507.50 | XLON | 1332066 | |
08-Mar-2018 | 15:26:54 | 50 | 1507.50 | XLON | 1332064 | |
08-Mar-2018 | 15:26:54 | 300 | 1507.50 | XLON | 1332060 | |
08-Mar-2018 | 15:26:54 | 51 | 1507.50 | XLON | 1332062 | |
08-Mar-2018 | 15:26:54 | 422 | 1507.50 | XLON | 1332058 | |
08-Mar-2018 | 15:24:29 | 150 | 1507.50 | XLON | 1325858 | |
08-Mar-2018 | 15:24:29 | 782 | 1507.50 | XLON | 1325856 | |
08-Mar-2018 | 15:23:38 | 80 | 1507.50 | XLON | 1323206 | |
08-Mar-2018 | 15:23:38 | 750 | 1507.50 | XLON | 1323204 | |
08-Mar-2018 | 15:23:38 | 599 | 1507.50 | XLON | 1323202 | |
08-Mar-2018 | 15:23:38 | 322 | 1507.50 | XLON | 1323200 | |
08-Mar-2018 | 15:23:38 | 10 | 1507.50 | XLON | 1323198 | |
08-Mar-2018 | 15:22:46 | 936 | 1508.00 | XLON | 1320585 | |
08-Mar-2018 | 15:21:02 | 812 | 1508.00 | XLON | 1315695 | |
08-Mar-2018 | 15:19:46 | 811 | 1508.00 | XLON | 1311442 | |
08-Mar-2018 | 15:18:44 | 897 | 1508.00 | XLON | 1308345 | |
08-Mar-2018 | 15:16:45 | 189 | 1509.00 | XLON | 1302815 | |
08-Mar-2018 | 15:16:45 | 700 | 1509.00 | XLON | 1302813 | |
08-Mar-2018 | 15:16:45 | 412 | 1509.00 | XLON | 1302765 | |
08-Mar-2018 | 15:16:39 | 45 | 1509.00 | XLON | 1302519 | |
08-Mar-2018 | 15:16:23 | 37 | 1509.00 | XLON | 1301927 | |
08-Mar-2018 | 15:16:10 | 49 | 1509.00 | XLON | 1301470 | |
08-Mar-2018 | 15:15:54 | 44 | 1509.00 | XLON | 1300970 | |
08-Mar-2018 | 15:15:52 | 276 | 1509.00 | XLON | 1300941 | |
08-Mar-2018 | 15:15:31 | 862 | 1509.50 | XLON | 1300038 | |
08-Mar-2018 | 15:15:31 | 318 | 1509.50 | XLON | 1300036 | |
08-Mar-2018 | 15:15:05 | 533 | 1509.50 | XLON | 1298729 | |
08-Mar-2018 | 15:13:03 | 833 | 1509.50 | XLON | 1293424 | |
08-Mar-2018 | 15:11:47 | 836 | 1509.50 | XLON | 1289895 | |
08-Mar-2018 | 15:11:47 | 116 | 1509.50 | XLON | 1289893 | |
08-Mar-2018 | 15:09:20 | 238 | 1509.00 | XLON | 1283330 | |
08-Mar-2018 | 15:09:20 | 583 | 1509.00 | XLON | 1283328 | |
08-Mar-2018 | 15:07:02 | 913 | 1510.50 | XLON | 1278081 | |
08-Mar-2018 | 15:06:22 | 109 | 1511.50 | XLON | 1276298 | |
08-Mar-2018 | 15:06:22 | 750 | 1511.50 | XLON | 1276294 | |
08-Mar-2018 | 15:06:22 | 939 | 1511.50 | XLON | 1276265 | |
08-Mar-2018 | 15:04:26 | 502 | 1511.00 | XLON | 1271040 | |
08-Mar-2018 | 15:04:04 | 797 | 1511.00 | XLON | 1270223 | |
08-Mar-2018 | 15:03:08 | 898 | 1510.50 | XLON | 1267871 | |
08-Mar-2018 | 15:03:08 | 1,601 | 1510.50 | XLON | 1267869 | |
08-Mar-2018 | 15:02:07 | 1,250 | 1511.00 | XLON | 1264992 | |
08-Mar-2018 | 14:59:52 | 1,162 | 1510.50 | XLON | 1259140 | |
08-Mar-2018 | 14:57:50 | 212 | 1510.50 | XLON | 1254576 | |
08-Mar-2018 | 14:57:50 | 1,249 | 1510.50 | XLON | 1254574 | |
08-Mar-2018 | 14:56:04 | 457 | 1509.50 | XLON | 1251078 | |
08-Mar-2018 | 14:56:04 | 452 | 1509.50 | XLON | 1251076 | |
08-Mar-2018 | 14:56:04 | 16 | 1509.50 | XLON | 1251080 | |
08-Mar-2018 | 14:56:04 | 1 | 1509.50 | XLON | 1251082 | |
08-Mar-2018 | 14:51:31 | 861 | 1509.50 | XLON | 1241868 | |
08-Mar-2018 | 14:50:38 | 975 | 1509.00 | XLON | 1240174 | |
08-Mar-2018 | 14:48:40 | 528 | 1508.50 | XLON | 1236459 | |
08-Mar-2018 | 14:48:40 | 864 | 1508.50 | XLON | 1236457 | |
08-Mar-2018 | 14:43:28 | 871 | 1507.50 | XLON | 1226163 | |
08-Mar-2018 | 14:41:35 | 867 | 1505.00 | XLON | 1221768 | |
08-Mar-2018 | 14:41:34 | 911 | 1505.50 | XLON | 1221710 | |
08-Mar-2018 | 14:37:20 | 750 | 1505.50 | XLON | 1212410 | |
08-Mar-2018 | 14:37:20 | 131 | 1505.50 | XLON | 1212412 | |
08-Mar-2018 | 14:37:20 | 832 | 1505.50 | XLON | 1212405 | |
08-Mar-2018 | 14:37:08 | 932 | 1506.00 | XLON | 1211855 | |
08-Mar-2018 | 14:31:50 | 858 | 1505.50 | XLON | 1202310 | |
08-Mar-2018 | 14:29:45 | 867 | 1505.00 | XLON | 1198011 | |
08-Mar-2018 | 14:29:23 | 809 | 1505.50 | XLON | 1197452 | |
08-Mar-2018 | 14:26:40 | 1,046 | 1505.50 | XLON | 1191714 | |
08-Mar-2018 | 14:26:37 | 1,510 | 1506.00 | XLON | 1191450 | |
08-Mar-2018 | 14:24:22 | 502 | 1505.50 | XLON | 1185751 | |
08-Mar-2018 | 14:23:54 | 262 | 1505.50 | XLON | 1184620 | |
08-Mar-2018 | 14:23:50 | 609 | 1505.50 | XLON | 1184483 | |
08-Mar-2018 | 14:23:50 | 29 | 1505.50 | XLON | 1184485 | |
08-Mar-2018 | 14:23:43 | 261 | 1505.50 | XLON | 1184245 | |
08-Mar-2018 | 14:17:29 | 805 | 1503.50 | XLON | 1170579 | |
08-Mar-2018 | 14:15:55 | 811 | 1503.50 | XLON | 1167349 | |
08-Mar-2018 | 14:13:27 | 792 | 1503.00 | XLON | 1162216 | |
08-Mar-2018 | 14:12:49 | 824 | 1502.50 | XLON | 1160969 | |
08-Mar-2018 | 14:12:49 | 88 | 1502.50 | XLON | 1160967 | |
08-Mar-2018 | 14:08:50 | 887 | 1501.00 | XLON | 1152623 | |
08-Mar-2018 | 14:08:50 | 789 | 1501.00 | XLON | 1152605 | |
08-Mar-2018 | 14:08:50 | 370 | 1501.00 | XLON | 1152603 | |
08-Mar-2018 | 14:08:35 | 500 | 1501.00 | XLON | 1151882 | |
08-Mar-2018 | 14:04:18 | 922 | 1500.50 | XLON | 1142593 | |
08-Mar-2018 | 14:04:18 | 897 | 1500.50 | XLON | 1142591 | |
08-Mar-2018 | 14:04:01 | 765 | 1501.00 | XLON | 1141840 | |
08-Mar-2018 | 14:02:59 | 793 | 1501.00 | XLON | 1140063 | |
08-Mar-2018 | 14:02:37 | 2 | 1501.00 | XLON | 1139253 | |
08-Mar-2018 | 14:01:48 | 784 | 1501.00 | XLON | 1137521 | |
08-Mar-2018 | 13:58:51 | 767 | 1500.50 | XLON | 1129093 | |
08-Mar-2018 | 13:58:36 | 781 | 1501.00 | XLON | 1128088 | |
08-Mar-2018 | 13:55:16 | 10 | 1500.50 | XLON | 1121848 | |
08-Mar-2018 | 13:55:16 | 404 | 1500.50 | XLON | 1121846 | |
08-Mar-2018 | 13:55:16 | 462 | 1500.50 | XLON | 1121844 | |
08-Mar-2018 | 13:54:13 | 739 | 1500.00 | XLON | 1119391 | |
08-Mar-2018 | 13:54:13 | 47 | 1500.00 | XLON | 1119389 | |
08-Mar-2018 | 13:54:13 | 16 | 1500.00 | XLON | 1119387 | |
08-Mar-2018 | 13:54:13 | 830 | 1500.50 | XLON | 1119348 | |
08-Mar-2018 | 13:50:17 | 645 | 1499.50 | XLON | 1111693 | |
08-Mar-2018 | 13:49:56 | 293 | 1499.50 | XLON | 1111005 | |
08-Mar-2018 | 13:47:59 | 610 | 1500.00 | XLON | 1106697 | |
08-Mar-2018 | 13:47:59 | 171 | 1500.00 | XLON | 1106695 | |
08-Mar-2018 | 13:47:59 | 76 | 1500.00 | XLON | 1106664 | |
08-Mar-2018 | 13:47:59 | 800 | 1500.00 | XLON | 1106662 | |
08-Mar-2018 | 13:47:59 | 152 | 1500.00 | XLON | 1106660 | |
08-Mar-2018 | 13:47:59 | 179 | 1500.00 | XLON | 1106658 | |
08-Mar-2018 | 13:47:59 | 552 | 1500.00 | XLON | 1106656 | |
08-Mar-2018 | 13:47:15 | 142 | 1500.00 | XLON | 1105149 | |
08-Mar-2018 | 13:46:34 | 1,196 | 1500.50 | XLON | 1103804 | |
08-Mar-2018 | 13:45:52 | 917 | 1499.50 | XLON | 1102106 | |
08-Mar-2018 | 13:45:52 | 234 | 1499.50 | XLON | 1102104 | |
08-Mar-2018 | 13:45:05 | 389 | 1499.50 | XLON | 1100079 | |
08-Mar-2018 | 13:44:35 | 401 | 1499.50 | XLON | 1099293 | |
08-Mar-2018 | 13:44:12 | 204 | 1499.50 | XLON | 1098594 | |
08-Mar-2018 | 13:44:09 | 204 | 1499.50 | XLON | 1098542 | |
08-Mar-2018 | 13:40:33 | 1,079 | 1499.00 | XLON | 1090758 | |
08-Mar-2018 | 13:40:33 | 30 | 1499.00 | XLON | 1090750 | |
08-Mar-2018 | 13:36:39 | 306 | 1499.00 | XLON | 1082799 | |
08-Mar-2018 | 13:36:39 | 626 | 1499.00 | XLON | 1082797 | |
08-Mar-2018 | 13:36:39 | 945 | 1499.00 | XLON | 1082795 | |
08-Mar-2018 | 13:33:16 | 626 | 1499.00 | XLON | 1074155 | |
08-Mar-2018 | 13:33:16 | 750 | 1499.00 | XLON | 1074153 | |
08-Mar-2018 | 13:33:16 | 196 | 1499.00 | XLON | 1074149 | |
08-Mar-2018 | 13:33:16 | 796 | 1499.00 | XLON | 1074145 | |
08-Mar-2018 | 13:31:14 | 249 | 1499.00 | XLON | 1068522 | |
08-Mar-2018 | 13:31:14 | 440 | 1499.00 | XLON | 1068489 | |
08-Mar-2018 | 13:31:14 | 374 | 1499.00 | XLON | 1068493 | |
08-Mar-2018 | 13:27:37 | 891 | 1498.50 | XLON | 1059417 | |
08-Mar-2018 | 13:26:23 | 679 | 1499.00 | XLON | 1057323 | |
08-Mar-2018 | 13:25:20 | 204 | 1499.00 | XLON | 1055735 | |
08-Mar-2018 | 13:24:22 | 2 | 1499.00 | XLON | 1054514 | |
08-Mar-2018 | 13:21:12 | 925 | 1499.00 | XLON | 1049153 | |
08-Mar-2018 | 13:21:12 | 843 | 1499.50 | XLON | 1049151 | |
08-Mar-2018 | 13:17:26 | 88 | 1499.00 | XLON | 1043228 | |
08-Mar-2018 | 13:17:26 | 744 | 1499.00 | XLON | 1043226 | |
08-Mar-2018 | 13:16:51 | 766 | 1499.00 | XLON | 1042168 | |
08-Mar-2018 | 13:14:40 | 311 | 1499.00 | XLON | 1037721 | |
08-Mar-2018 | 13:14:40 | 478 | 1499.00 | XLON | 1037719 | |
08-Mar-2018 | 13:10:46 | 857 | 1498.50 | XLON | 1031827 | |
08-Mar-2018 | 13:10:46 | 840 | 1499.00 | XLON | 1031819 | |
08-Mar-2018 | 13:06:06 | 241 | 1499.00 | XLON | 1026034 | |
08-Mar-2018 | 13:06:06 | 700 | 1499.00 | XLON | 1026032 | |
08-Mar-2018 | 13:06:06 | 758 | 1499.00 | XLON | 1026026 | |
08-Mar-2018 | 13:06:06 | 17 | 1499.00 | XLON | 1026024 | |
08-Mar-2018 | 13:06:06 | 209 | 1499.00 | XLON | 1026017 | |
08-Mar-2018 | 13:06:06 | 194 | 1499.00 | XLON | 1026015 | |
08-Mar-2018 | 13:06:06 | 1,079 | 1499.00 | XLON | 1026002 | |
08-Mar-2018 | 13:06:06 | 202 | 1499.00 | XLON | 1026000 | |
08-Mar-2018 | 12:59:04 | 987 | 1497.00 | XLON | 1015832 | |
08-Mar-2018 | 12:55:20 | 1,266 | 1496.50 | XLON | 1011643 | |
08-Mar-2018 | 12:55:15 | 1,530 | 1497.00 | XLON | 1011433 | |
08-Mar-2018 | 12:42:16 | 856 | 1494.50 | XLON | 995890 | |
08-Mar-2018 | 12:42:16 | 817 | 1495.00 | XLON | 995882 | |
08-Mar-2018 | 12:42:15 | 1,487 | 1495.50 | XLON | 995878 | |
08-Mar-2018 | 12:42:15 | 862 | 1496.00 | XLON | 995872 | |
08-Mar-2018 | 12:42:15 | 901 | 1496.00 | XLON | 995870 | |
08-Mar-2018 | 12:42:15 | 842 | 1496.00 | XLON | 995868 | |
08-Mar-2018 | 12:31:35 | 418 | 1496.00 | XLON | 984868 | |
08-Mar-2018 | 12:31:35 | 817 | 1496.00 | XLON | 984866 | |
08-Mar-2018 | 12:31:35 | 737 | 1496.00 | XLON | 984850 | |
08-Mar-2018 | 12:31:35 | 80 | 1496.00 | XLON | 984848 | |
08-Mar-2018 | 12:31:35 | 1,424 | 1496.00 | XLON | 984846 | |
08-Mar-2018 | 12:25:57 | 13 | 1495.00 | XLON | 978904 | |
08-Mar-2018 | 12:22:22 | 306 | 1495.50 | XLON | 975892 | |
08-Mar-2018 | 12:22:22 | 514 | 1495.50 | XLON | 975887 | |
08-Mar-2018 | 12:20:24 | 570 | 1496.00 | XLON | 974114 | |
08-Mar-2018 | 12:20:24 | 342 | 1496.00 | XLON | 974112 | |
08-Mar-2018 | 12:11:59 | 358 | 1494.50 | XLON | 966839 | |
08-Mar-2018 | 12:11:59 | 438 | 1494.50 | XLON | 966837 | |
08-Mar-2018 | 12:07:47 | 841 | 1496.00 | XLON | 962856 | |
08-Mar-2018 | 12:07:46 | 865 | 1496.50 | XLON | 962833 | |
08-Mar-2018 | 12:00:16 | 897 | 1497.00 | XLON | 956073 | |
08-Mar-2018 | 12:00:10 | 98 | 1497.50 | XLON | 955912 | |
08-Mar-2018 | 12:00:10 | 750 | 1497.50 | XLON | 955910 | |
08-Mar-2018 | 12:00:10 | 855 | 1497.50 | XLON | 955906 | |
08-Mar-2018 | 11:56:34 | 109 | 1497.00 | XLON | 952144 | |
08-Mar-2018 | 11:53:42 | 716 | 1497.00 | XLON | 950025 | |
08-Mar-2018 | 11:53:42 | 192 | 1497.00 | XLON | 950023 | |
08-Mar-2018 | 11:53:42 | 125 | 1497.00 | XLON | 950021 | |
08-Mar-2018 | 11:53:42 | 714 | 1497.00 | XLON | 950019 | |
08-Mar-2018 | 11:49:40 | 734 | 1497.00 | XLON | 946456 | |
08-Mar-2018 | 11:49:40 | 207 | 1497.00 | XLON | 946454 | |
08-Mar-2018 | 11:48:58 | 162 | 1497.50 | XLON | 945469 | |
08-Mar-2018 | 11:48:58 | 602 | 1497.50 | XLON | 945467 | |
08-Mar-2018 | 11:47:15 | 798 | 1498.00 | XLON | 943112 | |
08-Mar-2018 | 11:44:43 | 857 | 1498.50 | XLON | 937946 | |
08-Mar-2018 | 11:44:34 | 15 | 1499.00 | XLON | 937807 | |
08-Mar-2018 | 11:44:34 | 753 | 1499.00 | XLON | 937805 | |
08-Mar-2018 | 11:42:06 | 742 | 1499.00 | XLON | 935765 | |
08-Mar-2018 | 11:42:06 | 46 | 1499.00 | XLON | 935762 | |
08-Mar-2018 | 11:41:27 | 43 | 1499.00 | XLON | 935147 | |
08-Mar-2018 | 11:38:23 | 617 | 1499.50 | XLON | 932771 | |
08-Mar-2018 | 11:38:02 | 31 | 1499.50 | XLON | 932456 | |
08-Mar-2018 | 11:37:25 | 13 | 1499.50 | XLON | 932067 | |
08-Mar-2018 | 11:36:07 | 92 | 1499.50 | XLON | 930987 | |
08-Mar-2018 | 11:35:50 | 109 | 1499.50 | XLON | 930797 | |
08-Mar-2018 | 11:34:26 | 859 | 1499.50 | XLON | 929614 | |
08-Mar-2018 | 11:31:20 | 946 | 1499.50 | XLON | 927712 | |
08-Mar-2018 | 11:30:54 | 22 | 1499.50 | XLON | 927411 | |
08-Mar-2018 | 11:30:51 | 20 | 1500.00 | XLON | 927360 | |
08-Mar-2018 | 11:30:51 | 785 | 1500.00 | XLON | 927358 | |
08-Mar-2018 | 11:30:51 | 198 | 1500.00 | XLON | 927362 | |
08-Mar-2018 | 11:30:51 | 345 | 1500.00 | XLON | 927364 | |
08-Mar-2018 | 11:30:51 | 382 | 1500.00 | XLON | 927356 | |
08-Mar-2018 | 11:30:51 | 13 | 1500.00 | XLON | 927354 | |
08-Mar-2018 | 11:30:47 | 151 | 1500.00 | XLON | 927239 | |
08-Mar-2018 | 11:19:48 | 29 | 1500.00 | XLON | 919069 | |
08-Mar-2018 | 11:19:43 | 633 | 1500.00 | XLON | 918988 | |
08-Mar-2018 | 11:17:32 | 948 | 1498.50 | XLON | 917120 | |
08-Mar-2018 | 11:17:32 | 1,001 | 1498.50 | XLON | 917118 | |
08-Mar-2018 | 11:17:32 | 878 | 1498.50 | XLON | 917113 | |
08-Mar-2018 | 11:17:32 | 634 | 1498.50 | XLON | 917107 | |
08-Mar-2018 | 11:17:20 | 1,594 | 1499.00 | XLON | 916959 | |
08-Mar-2018 | 11:17:20 | 857 | 1499.00 | XLON | 916961 | |
08-Mar-2018 | 11:16:28 | 6 | 1498.50 | XLON | 916188 | |
08-Mar-2018 | 11:14:48 | 14 | 1498.50 | XLON | 914919 | |
08-Mar-2018 | 11:13:23 | 13 | 1498.50 | XLON | 913855 | |
08-Mar-2018 | 11:10:41 | 944 | 1499.00 | XLON | 911727 | |
08-Mar-2018 | 11:06:25 | 834 | 1499.50 | XLON | 908326 | |
08-Mar-2018 | 11:05:36 | 631 | 1500.00 | XLON | 907600 | |
08-Mar-2018 | 11:05:36 | 178 | 1500.00 | XLON | 907598 | |
08-Mar-2018 | 11:04:54 | 1,600 | 1500.50 | XLON | 907126 | |
08-Mar-2018 | 11:04:54 | 1,978 | 1500.50 | XLON | 907124 | |
08-Mar-2018 | 11:04:54 | 750 | 1500.50 | XLON | 907132 | |
08-Mar-2018 | 11:04:54 | 305 | 1500.50 | XLON | 907128 | |
08-Mar-2018 | 11:04:54 | 400 | 1500.50 | XLON | 907130 | |
08-Mar-2018 | 11:04:44 | 231 | 1500.50 | XLON | 906990 | |
08-Mar-2018 | 11:04:44 | 277 | 1500.50 | XLON | 906988 | |
08-Mar-2018 | 11:04:44 | 1,342 | 1500.50 | XLON | 906986 | |
08-Mar-2018 | 11:02:21 | 2,984 | 1499.50 | XLON | 904585 | |
08-Mar-2018 | 11:02:16 | 430 | 1500.00 | XLON | 904342 | |
08-Mar-2018 | 11:02:16 | 822 | 1500.00 | XLON | 904324 | |
08-Mar-2018 | 11:02:16 | 114 | 1500.00 | XLON | 904317 | |
08-Mar-2018 | 11:02:16 | 426 | 1500.00 | XLON | 904313 | |
08-Mar-2018 | 11:02:16 | 114 | 1500.00 | XLON | 904315 | |
08-Mar-2018 | 10:57:50 | 650 | 1499.50 | XLON | 900454 | |
08-Mar-2018 | 10:57:50 | 750 | 1499.50 | XLON | 900452 | |
08-Mar-2018 | 10:57:50 | 1,000 | 1499.50 | XLON | 900450 | |
08-Mar-2018 | 10:57:50 | 1,856 | 1499.50 | XLON | 900448 | |
08-Mar-2018 | 10:57:50 | 113 | 1499.50 | XLON | 900440 | |
08-Mar-2018 | 10:57:50 | 50 | 1499.50 | XLON | 900438 | |
08-Mar-2018 | 10:57:50 | 403 | 1499.50 | XLON | 900442 | |
08-Mar-2018 | 10:57:50 | 820 | 1499.50 | XLON | 900444 | |
08-Mar-2018 | 10:46:41 | 440 | 1496.00 | XLON | 891410 | |
08-Mar-2018 | 10:46:41 | 257 | 1496.00 | XLON | 891408 | |
08-Mar-2018 | 10:38:42 | 5 | 1496.00 | XLON | 885468 | |
08-Mar-2018 | 10:34:06 | 222 | 1496.00 | XLON | 881876 | |
08-Mar-2018 | 10:34:04 | 364 | 1496.00 | XLON | 881842 | |
08-Mar-2018 | 10:32:54 | 408 | 1496.50 | XLON | 880777 | |
08-Mar-2018 | 10:32:54 | 900 | 1496.50 | XLON | 880775 | |
08-Mar-2018 | 10:32:54 | 921 | 1496.50 | XLON | 880773 | |
08-Mar-2018 | 10:32:54 | 1,517 | 1496.50 | XLON | 880771 | |
08-Mar-2018 | 10:21:21 | 815 | 1495.00 | XLON | 872021 | |
08-Mar-2018 | 10:16:44 | 145 | 1494.50 | XLON | 868496 | |
08-Mar-2018 | 10:16:04 | 76 | 1494.50 | XLON | 868139 | |
08-Mar-2018 | 10:10:43 | 573 | 1494.50 | XLON | 863509 | |
08-Mar-2018 | 10:06:04 | 893 | 1495.50 | XLON | 859344 | |
08-Mar-2018 | 10:04:48 | 818 | 1496.00 | XLON | 858203 | |
08-Mar-2018 | 10:00:03 | 924 | 1495.50 | XLON | 854747 | |
08-Mar-2018 | 09:57:14 | 812 | 1496.00 | XLON | 852619 | |
08-Mar-2018 | 09:54:14 | 897 | 1496.00 | XLON | 850124 | |
08-Mar-2018 | 09:54:14 | 791 | 1496.50 | XLON | 850111 | |
08-Mar-2018 | 09:52:33 | 291 | 1496.50 | XLON | 848581 | |
08-Mar-2018 | 09:52:33 | 598 | 1496.50 | XLON | 848579 | |
08-Mar-2018 | 09:52:33 | 152 | 1496.50 | XLON | 848573 | |
08-Mar-2018 | 09:52:33 | 1,100 | 1496.50 | XLON | 848571 | |
08-Mar-2018 | 09:52:33 | 1,519 | 1496.50 | XLON | 848569 | |
08-Mar-2018 | 09:47:12 | 1,083 | 1495.50 | XLON | 843365 | |
08-Mar-2018 | 09:39:56 | 826 | 1494.50 | XLON | 837457 | |
08-Mar-2018 | 09:37:30 | 902 | 1494.50 | XLON | 835443 | |
08-Mar-2018 | 09:33:54 | 776 | 1494.00 | XLON | 831998 | |
08-Mar-2018 | 09:33:54 | 273 | 1494.50 | XLON | 831995 | |
08-Mar-2018 | 09:33:54 | 736 | 1494.50 | XLON | 831993 | |
08-Mar-2018 | 09:33:54 | 1,076 | 1494.50 | XLON | 831988 | |
08-Mar-2018 | 09:30:45 | 844 | 1494.00 | XLON | 828928 | |
08-Mar-2018 | 09:30:45 | 906 | 1494.00 | XLON | 828930 | |
08-Mar-2018 | 09:27:52 | 92 | 1494.00 | XLON | 826195 | |
08-Mar-2018 | 09:27:52 | 1,016 | 1494.00 | XLON | 826193 | |
08-Mar-2018 | 09:23:12 | 585 | 1493.00 | XLON | 822067 | |
08-Mar-2018 | 09:23:12 | 368 | 1493.00 | XLON | 822065 | |
08-Mar-2018 | 09:23:11 | 776 | 1493.50 | XLON | 822057 | |
08-Mar-2018 | 09:23:11 | 297 | 1493.50 | XLON | 822055 | |
08-Mar-2018 | 09:22:06 | 338 | 1494.00 | XLON | 821224 | |
08-Mar-2018 | 09:22:06 | 741 | 1494.00 | XLON | 821222 | |
08-Mar-2018 | 09:15:00 | 883 | 1494.00 | XLON | 815058 | |
08-Mar-2018 | 08:58:25 | 694 | 1495.50 | XLON | 798414 | |
08-Mar-2018 | 08:58:25 | 210 | 1495.50 | XLON | 798416 | |
08-Mar-2018 | 08:57:53 | 874 | 1496.00 | XLON | 796642 | |
08-Mar-2018 | 08:53:22 | 800 | 1495.00 | XLON | 789329 | |
08-Mar-2018 | 08:53:22 | 811 | 1495.50 | XLON | 789323 | |
08-Mar-2018 | 08:50:47 | 457 | 1494.50 | XLON | 785694 | |
08-Mar-2018 | 08:49:36 | 341 | 1494.50 | XLON | 784252 | |
08-Mar-2018 | 08:45:19 | 815 | 1496.00 | XLON | 778974 | |
08-Mar-2018 | 08:40:01 | 558 | 1496.50 | XLON | 773033 | |
08-Mar-2018 | 08:40:01 | 345 | 1496.50 | XLON | 773031 | |
08-Mar-2018 | 08:39:28 | 942 | 1496.50 | XLON | 772383 | |
08-Mar-2018 | 08:34:54 | 903 | 1496.50 | XLON | 764753 | |
08-Mar-2018 | 08:34:54 | 849 | 1496.50 | XLON | 764745 | |
08-Mar-2018 | 08:24:06 | 807 | 1495.00 | XLON | 749802 | |
08-Mar-2018 | 08:21:00 | 567 | 1494.00 | XLON | 745517 | |
08-Mar-2018 | 08:20:32 | 384 | 1494.00 | XLON | 745008 | |
08-Mar-2018 | 08:19:18 | 869 | 1494.50 | XLON | 743511 | |
08-Mar-2018 | 08:19:12 | 922 | 1495.00 | XLON | 743447 | |
08-Mar-2018 | 08:18:00 | 925 | 1495.50 | XLON | 742170 | |
08-Mar-2018 | 08:16:53 | 1,138 | 1494.00 | XLON | 740958 | |
08-Mar-2018 | 08:14:06 | 1,409 | 1494.50 | XLON | 737482 | |
08-Mar-2018 | 08:11:36 | 1,275 | 1494.00 | XLON | 733898 | |
08-Mar-2018 | 07:58:26 | 477 | 1490.50 | XLON | 714849 | |
08-Mar-2018 | 07:58:26 | 434 | 1490.50 | XLON | 714847 | |
08-Mar-2018 | 07:56:54 | 880 | 1490.00 | XLON | 712694 | |
08-Mar-2018 | 07:53:54 | 943 | 1490.50 | XLON | 707651 | |
08-Mar-2018 | 07:51:20 | 867 | 1490.50 | XLON | 704322 | |
08-Mar-2018 | 07:49:04 | 384 | 1491.00 | XLON | 700707 | |
08-Mar-2018 | 07:49:04 | 489 | 1491.00 | XLON | 700705 | |
08-Mar-2018 | 07:46:36 | 871 | 1490.50 | XLON | 697409 | |
08-Mar-2018 | 07:44:43 | 853 | 1490.50 | XLON | 694673 | |
08-Mar-2018 | 07:44:34 | 1,011 | 1491.00 | XLON | 694456 | |
08-Mar-2018 | 07:43:04 | 1,400 | 1491.50 | XLON | 692404 | |
08-Mar-2018 | 07:37:02 | 992 | 1489.00 | XLON | 683329 | |
08-Mar-2018 | 07:35:33 | 842 | 1489.50 | XLON | 681435 | |
08-Mar-2018 | 07:32:07 | 185 | 1490.00 | XLON | 675801 | |
08-Mar-2018 | 07:32:07 | 359 | 1490.00 | XLON | 675799 | |
08-Mar-2018 | 07:31:00 | 284 | 1490.00 | XLON | 673990 | |
08-Mar-2018 | 07:28:08 | 833 | 1490.00 | XLON | 670079 | |
08-Mar-2018 | 07:24:31 | 927 | 1490.50 | XLON | 665058 | |
08-Mar-2018 | 07:20:58 | 948 | 1491.50 | XLON | 659933 | |
08-Mar-2018 | 07:18:39 | 750 | 1491.00 | XLON | 656093 | |
08-Mar-2018 | 07:18:27 | 792 | 1491.50 | XLON | 655784 | |
08-Mar-2018 | 07:15:37 | 872 | 1492.00 | XLON | 651066 | |
08-Mar-2018 | 07:15:03 | 770 | 1493.00 | XLON | 650180 | |
08-Mar-2018 | 07:12:12 | 787 | 1492.00 | XLON | 646359 | |
08-Mar-2018 | 07:11:32 | 876 | 1493.00 | XLON | 645243 | |
08-Mar-2018 | 07:11:32 | 795 | 1493.00 | XLON | 645238 | |
08-Mar-2018 | 07:08:31 | 869 | 1491.00 | XLON | 640893 | |
08-Mar-2018 | 07:08:30 | 70 | 1491.50 | XLON | 640871 | |
08-Mar-2018 | 07:08:30 | 825 | 1491.50 | XLON | 640869 | |
08-Mar-2018 | 07:07:17 | 877 | 1491.50 | XLON | 637605 |
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: | 8 March 2018 |
Number of ordinary shares purchased: | 184,089 |
Volume weighted average price paid per share (€): | 16.7499 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
08-Mar-2018 | 15:28:05 | 113 | 16.845 | XAMS | 1335047 | |
08-Mar-2018 | 15:28:05 | 380 | 16.845 | XAMS | 1335043 | |
08-Mar-2018 | 15:28:05 | 377 | 16.845 | XAMS | 1335041 | |
08-Mar-2018 | 15:28:05 | 390 | 16.845 | XAMS | 1335045 | |
08-Mar-2018 | 15:28:05 | 350 | 16.845 | XAMS | 1335039 | |
08-Mar-2018 | 15:28:05 | 605 | 16.845 | XAMS | 1335037 | |
08-Mar-2018 | 15:28:05 | 741 | 16.845 | XAMS | 1335015 | |
08-Mar-2018 | 15:26:47 | 380 | 16.85 | XAMS | 1331890 | |
08-Mar-2018 | 15:26:47 | 400 | 16.85 | XAMS | 1331888 | |
08-Mar-2018 | 15:24:29 | 707 | 16.845 | XAMS | 1325870 | |
08-Mar-2018 | 15:23:31 | 553 | 16.85 | XAMS | 1322695 | |
08-Mar-2018 | 15:23:31 | 170 | 16.85 | XAMS | 1322697 | |
08-Mar-2018 | 15:23:14 | 713 | 16.855 | XAMS | 1321847 | |
08-Mar-2018 | 15:23:14 | 20 | 16.855 | XAMS | 1321845 | |
08-Mar-2018 | 15:22:46 | 30 | 16.86 | XAMS | 1320589 | |
08-Mar-2018 | 15:22:46 | 750 | 16.86 | XAMS | 1320587 | |
08-Mar-2018 | 15:21:40 | 747 | 16.855 | XAMS | 1317544 | |
08-Mar-2018 | 15:21:40 | 707 | 16.855 | XAMS | 1317542 | |
08-Mar-2018 | 15:19:38 | 774 | 16.855 | XAMS | 1310767 | |
08-Mar-2018 | 15:17:47 | 435 | 16.85 | XAMS | 1306055 | |
08-Mar-2018 | 15:16:45 | 665 | 16.865 | XAMS | 1302748 | |
08-Mar-2018 | 15:15:29 | 365 | 16.875 | XAMS | 1299958 | |
08-Mar-2018 | 15:15:29 | 427 | 16.875 | XAMS | 1299956 | |
08-Mar-2018 | 15:15:25 | 468 | 16.88 | XAMS | 1299595 | |
08-Mar-2018 | 15:15:25 | 315 | 16.88 | XAMS | 1299593 | |
08-Mar-2018 | 15:15:25 | 585 | 16.88 | XAMS | 1299588 | |
08-Mar-2018 | 15:15:25 | 150 | 16.88 | XAMS | 1299586 | |
08-Mar-2018 | 15:11:48 | 643 | 16.875 | XAMS | 1289917 | |
08-Mar-2018 | 15:11:20 | 230 | 16.875 | XAMS | 1288891 | |
08-Mar-2018 | 15:11:20 | 486 | 16.875 | XAMS | 1288889 | |
08-Mar-2018 | 15:09:20 | 239 | 16.865 | XAMS | 1283350 | |
08-Mar-2018 | 15:09:20 | 287 | 16.865 | XAMS | 1283348 | |
08-Mar-2018 | 15:09:20 | 32 | 16.865 | XAMS | 1283352 | |
08-Mar-2018 | 15:09:20 | 224 | 16.865 | XAMS | 1283354 | |
08-Mar-2018 | 15:09:06 | 717 | 16.87 | XAMS | 1282890 | |
08-Mar-2018 | 15:06:22 | 59 | 16.895 | XAMS | 1276283 | |
08-Mar-2018 | 15:06:22 | 400 | 16.895 | XAMS | 1276279 | |
08-Mar-2018 | 15:06:22 | 333 | 16.895 | XAMS | 1276277 | |
08-Mar-2018 | 15:06:22 | 303 | 16.895 | XAMS | 1276271 | |
08-Mar-2018 | 15:06:22 | 354 | 16.895 | XAMS | 1276269 | |
08-Mar-2018 | 15:05:21 | 243 | 16.895 | XAMS | 1273257 | |
08-Mar-2018 | 15:05:18 | 465 | 16.895 | XAMS | 1273125 | |
08-Mar-2018 | 15:03:07 | 481 | 16.9 | XAMS | 1267622 | |
08-Mar-2018 | 15:03:07 | 267 | 16.9 | XAMS | 1267620 | |
08-Mar-2018 | 15:03:07 | 169 | 16.9 | XAMS | 1267611 | |
08-Mar-2018 | 15:03:07 | 565 | 16.9 | XAMS | 1267609 | |
08-Mar-2018 | 15:03:07 | 618 | 16.9 | XAMS | 1267607 | |
08-Mar-2018 | 15:03:07 | 128 | 16.9 | XAMS | 1267605 | |
08-Mar-2018 | 15:00:13 | 759 | 16.895 | XAMS | 1260130 | |
08-Mar-2018 | 14:59:01 | 921 | 16.89 | XAMS | 1256464 | |
08-Mar-2018 | 14:56:25 | 785 | 16.865 | XAMS | 1251650 | |
08-Mar-2018 | 14:54:48 | 695 | 16.86 | XAMS | 1248776 | |
08-Mar-2018 | 14:54:01 | 671 | 16.86 | XAMS | 1246963 | |
08-Mar-2018 | 14:51:31 | 107 | 16.86 | XAMS | 1241879 | |
08-Mar-2018 | 14:51:31 | 650 | 16.86 | XAMS | 1241877 | |
08-Mar-2018 | 14:50:38 | 690 | 16.86 | XAMS | 1240172 | |
08-Mar-2018 | 14:50:19 | 156 | 16.86 | XAMS | 1239444 | |
08-Mar-2018 | 14:50:19 | 313 | 16.86 | XAMS | 1239442 | |
08-Mar-2018 | 14:50:19 | 500 | 16.86 | XAMS | 1239440 | |
08-Mar-2018 | 14:50:19 | 1839 | 16.86 | XAMS | 1239424 | |
08-Mar-2018 | 14:45:38 | 650 | 16.835 | XAMS | 1230884 | |
08-Mar-2018 | 14:43:28 | 202 | 16.835 | XAMS | 1226165 | |
08-Mar-2018 | 14:43:28 | 487 | 16.835 | XAMS | 1226167 | |
08-Mar-2018 | 14:40:31 | 186 | 16.825 | XAMS | 1219468 | |
08-Mar-2018 | 14:40:31 | 550 | 16.825 | XAMS | 1219466 | |
08-Mar-2018 | 14:40:31 | 649 | 16.825 | XAMS | 1219446 | |
08-Mar-2018 | 14:40:22 | 75 | 16.825 | XAMS | 1218999 | |
08-Mar-2018 | 14:37:55 | 712 | 16.83 | XAMS | 1213482 | |
08-Mar-2018 | 14:37:16 | 673 | 16.835 | XAMS | 1212144 | |
08-Mar-2018 | 14:36:06 | 740 | 16.84 | XAMS | 1210041 | |
08-Mar-2018 | 14:36:01 | 779 | 16.845 | XAMS | 1209833 | |
08-Mar-2018 | 14:32:59 | 400 | 16.84 | XAMS | 1204559 | |
08-Mar-2018 | 14:32:59 | 314 | 16.84 | XAMS | 1204561 | |
08-Mar-2018 | 14:32:59 | 244 | 16.84 | XAMS | 1204548 | |
08-Mar-2018 | 14:32:59 | 562 | 16.84 | XAMS | 1204544 | |
08-Mar-2018 | 14:32:16 | 935 | 16.84 | XAMS | 1203067 | |
08-Mar-2018 | 14:29:45 | 788 | 16.835 | XAMS | 1198013 | |
08-Mar-2018 | 14:29:24 | 697 | 16.84 | XAMS | 1197526 | |
08-Mar-2018 | 14:26:40 | 710 | 16.84 | XAMS | 1191712 | |
08-Mar-2018 | 14:26:37 | 670 | 16.845 | XAMS | 1191454 | |
08-Mar-2018 | 14:26:07 | 219 | 16.85 | XAMS | 1190522 | |
08-Mar-2018 | 14:26:07 | 325 | 16.85 | XAMS | 1190518 | |
08-Mar-2018 | 14:26:07 | 249 | 16.85 | XAMS | 1190520 | |
08-Mar-2018 | 14:26:07 | 300 | 16.85 | XAMS | 1190516 | |
08-Mar-2018 | 14:26:07 | 737 | 16.85 | XAMS | 1190524 | |
08-Mar-2018 | 14:26:07 | 180 | 16.85 | XAMS | 1190526 | |
08-Mar-2018 | 14:26:07 | 400 | 16.85 | XAMS | 1190528 | |
08-Mar-2018 | 14:26:07 | 265 | 16.85 | XAMS | 1190530 | |
08-Mar-2018 | 14:26:07 | 500 | 16.85 | XAMS | 1190514 | |
08-Mar-2018 | 14:26:07 | 319 | 16.85 | XAMS | 1190512 | |
08-Mar-2018 | 14:22:18 | 1403 | 16.83 | XAMS | 1181121 | |
08-Mar-2018 | 14:17:29 | 705 | 16.805 | XAMS | 1170594 | |
08-Mar-2018 | 14:15:09 | 764 | 16.805 | XAMS | 1165952 | |
08-Mar-2018 | 14:12:49 | 641 | 16.79 | XAMS | 1160973 | |
08-Mar-2018 | 14:10:42 | 715 | 16.775 | XAMS | 1156664 | |
08-Mar-2018 | 14:10:19 | 654 | 16.775 | XAMS | 1156020 | |
08-Mar-2018 | 14:08:53 | 622 | 16.775 | XAMS | 1152767 | |
08-Mar-2018 | 14:08:53 | 44 | 16.775 | XAMS | 1152765 | |
08-Mar-2018 | 14:07:11 | 754 | 16.775 | XAMS | 1149273 | |
08-Mar-2018 | 14:05:25 | 697 | 16.775 | XAMS | 1145564 | |
08-Mar-2018 | 14:04:22 | 786 | 16.78 | XAMS | 1142946 | |
08-Mar-2018 | 14:01:48 | 779 | 16.79 | XAMS | 1137547 | |
08-Mar-2018 | 14:00:23 | 670 | 16.785 | XAMS | 1134164 | |
08-Mar-2018 | 13:59:01 | 764 | 16.78 | XAMS | 1129596 | |
08-Mar-2018 | 13:58:40 | 19 | 16.785 | XAMS | 1128326 | |
08-Mar-2018 | 13:58:40 | 754 | 16.785 | XAMS | 1128322 | |
08-Mar-2018 | 13:58:34 | 720 | 16.79 | XAMS | 1127888 | |
08-Mar-2018 | 13:56:29 | 936 | 16.775 | XAMS | 1123897 | |
08-Mar-2018 | 13:56:28 | 910 | 16.78 | XAMS | 1123833 | |
08-Mar-2018 | 13:53:59 | 556 | 16.785 | XAMS | 1118898 | |
08-Mar-2018 | 13:53:59 | 572 | 16.785 | XAMS | 1118896 | |
08-Mar-2018 | 13:53:27 | 286 | 16.785 | XAMS | 1117944 | |
08-Mar-2018 | 13:53:27 | 466 | 16.785 | XAMS | 1117942 | |
08-Mar-2018 | 13:53:27 | 400 | 16.785 | XAMS | 1117940 | |
08-Mar-2018 | 13:53:27 | 500 | 16.785 | XAMS | 1117938 | |
08-Mar-2018 | 13:47:14 | 742 | 16.775 | XAMS | 1105069 | |
08-Mar-2018 | 13:47:14 | 665 | 16.775 | XAMS | 1105067 | |
08-Mar-2018 | 13:43:58 | 835 | 16.765 | XAMS | 1098174 | |
08-Mar-2018 | 13:38:25 | 668 | 16.765 | XAMS | 1086195 | |
08-Mar-2018 | 13:36:41 | 46 | 16.765 | XAMS | 1082874 | |
08-Mar-2018 | 13:36:39 | 701 | 16.765 | XAMS | 1082810 | |
08-Mar-2018 | 13:36:09 | 711 | 16.77 | XAMS | 1081803 | |
08-Mar-2018 | 13:35:38 | 291 | 16.77 | XAMS | 1080755 | |
08-Mar-2018 | 13:35:38 | 161 | 16.77 | XAMS | 1080753 | |
08-Mar-2018 | 13:35:38 | 266 | 16.77 | XAMS | 1080751 | |
08-Mar-2018 | 13:35:18 | 625 | 16.775 | XAMS | 1079777 | |
08-Mar-2018 | 13:35:18 | 162 | 16.775 | XAMS | 1079775 | |
08-Mar-2018 | 13:33:13 | 697 | 16.76 | XAMS | 1073973 | |
08-Mar-2018 | 13:31:14 | 732 | 16.755 | XAMS | 1068485 | |
08-Mar-2018 | 13:27:11 | 585 | 16.745 | XAMS | 1058914 | |
08-Mar-2018 | 13:27:06 | 184 | 16.745 | XAMS | 1058774 | |
08-Mar-2018 | 13:27:06 | 449 | 16.75 | XAMS | 1058733 | |
08-Mar-2018 | 13:27:06 | 267 | 16.75 | XAMS | 1058731 | |
08-Mar-2018 | 13:27:06 | 716 | 16.75 | XAMS | 1058726 | |
08-Mar-2018 | 13:23:54 | 707 | 16.745 | XAMS | 1053603 | |
08-Mar-2018 | 13:23:54 | 858 | 16.745 | XAMS | 1053583 | |
08-Mar-2018 | 13:23:51 | 731 | 16.75 | XAMS | 1053358 | |
08-Mar-2018 | 13:16:40 | 268 | 16.75 | XAMS | 1041815 | |
08-Mar-2018 | 13:16:40 | 500 | 16.75 | XAMS | 1041813 | |
08-Mar-2018 | 13:16:40 | 164 | 16.75 | XAMS | 1041811 | |
08-Mar-2018 | 13:16:40 | 609 | 16.75 | XAMS | 1041809 | |
08-Mar-2018 | 13:13:26 | 759 | 16.745 | XAMS | 1035644 | |
08-Mar-2018 | 13:10:53 | 26 | 16.725 | XAMS | 1031955 | |
08-Mar-2018 | 13:10:41 | 767 | 16.735 | XAMS | 1031727 | |
08-Mar-2018 | 13:07:01 | 462 | 16.725 | XAMS | 1026970 | |
08-Mar-2018 | 13:07:00 | 264 | 16.725 | XAMS | 1026942 | |
08-Mar-2018 | 13:06:59 | 71 | 16.725 | XAMS | 1026912 | |
08-Mar-2018 | 13:06:58 | 583 | 16.725 | XAMS | 1026883 | |
08-Mar-2018 | 13:06:54 | 781 | 16.73 | XAMS | 1026826 | |
08-Mar-2018 | 13:06:06 | 734 | 16.73 | XAMS | 1026004 | |
08-Mar-2018 | 13:03:53 | 835 | 16.735 | XAMS | 1022576 | |
08-Mar-2018 | 13:03:21 | 956 | 16.74 | XAMS | 1021914 | |
08-Mar-2018 | 12:56:58 | 663 | 16.705 | XAMS | 1013593 | |
08-Mar-2018 | 12:55:42 | 788 | 16.71 | XAMS | 1012060 | |
08-Mar-2018 | 12:55:20 | 209 | 16.715 | XAMS | 1011647 | |
08-Mar-2018 | 12:55:20 | 671 | 16.715 | XAMS | 1011645 | |
08-Mar-2018 | 12:55:15 | 960 | 16.72 | XAMS | 1011431 | |
08-Mar-2018 | 12:55:15 | 226 | 16.72 | XAMS | 1011429 | |
08-Mar-2018 | 12:55:05 | 60 | 16.72 | XAMS | 1011275 | |
08-Mar-2018 | 12:54:54 | 1447 | 16.725 | XAMS | 1011058 | |
08-Mar-2018 | 12:42:16 | 141 | 16.685 | XAMS | 995888 | |
08-Mar-2018 | 12:42:16 | 408 | 16.685 | XAMS | 995886 | |
08-Mar-2018 | 12:42:16 | 233 | 16.685 | XAMS | 995884 | |
08-Mar-2018 | 12:42:15 | 736 | 16.69 | XAMS | 995874 | |
08-Mar-2018 | 12:40:02 | 88 | 16.69 | XAMS | 993785 | |
08-Mar-2018 | 12:40:02 | 618 | 16.69 | XAMS | 993787 | |
08-Mar-2018 | 12:37:51 | 365 | 16.685 | XAMS | 991520 | |
08-Mar-2018 | 12:37:51 | 405 | 16.685 | XAMS | 991518 | |
08-Mar-2018 | 12:36:28 | 742 | 16.685 | XAMS | 990226 | |
08-Mar-2018 | 12:33:13 | 32 | 16.695 | XAMS | 987156 | |
08-Mar-2018 | 12:33:13 | 631 | 16.695 | XAMS | 987154 | |
08-Mar-2018 | 12:31:35 | 467 | 16.69 | XAMS | 984854 | |
08-Mar-2018 | 12:31:35 | 215 | 16.69 | XAMS | 984852 | |
08-Mar-2018 | 12:31:12 | 727 | 16.695 | XAMS | 984448 | |
08-Mar-2018 | 12:29:29 | 701 | 16.69 | XAMS | 981951 | |
08-Mar-2018 | 12:28:46 | 243 | 16.69 | XAMS | 981253 | |
08-Mar-2018 | 12:28:46 | 400 | 16.69 | XAMS | 981251 | |
08-Mar-2018 | 12:26:07 | 767 | 16.685 | XAMS | 979173 | |
08-Mar-2018 | 12:21:25 | 639 | 16.69 | XAMS | 974997 | |
08-Mar-2018 | 12:18:55 | 675 | 16.695 | XAMS | 972807 | |
08-Mar-2018 | 12:17:33 | 684 | 16.69 | XAMS | 971791 | |
08-Mar-2018 | 12:15:06 | 264 | 16.685 | XAMS | 969592 | |
08-Mar-2018 | 12:15:06 | 400 | 16.685 | XAMS | 969590 | |
08-Mar-2018 | 12:10:53 | 768 | 16.68 | XAMS | 965951 | |
08-Mar-2018 | 12:08:17 | 718 | 16.69 | XAMS | 963352 | |
08-Mar-2018 | 12:07:47 | 776 | 16.695 | XAMS | 962858 | |
08-Mar-2018 | 12:07:47 | 398 | 16.695 | XAMS | 962860 | |
08-Mar-2018 | 12:05:34 | 270 | 16.695 | XAMS | 960912 | |
08-Mar-2018 | 12:00:08 | 623 | 16.71 | XAMS | 955755 | |
08-Mar-2018 | 12:00:08 | 114 | 16.71 | XAMS | 955753 | |
08-Mar-2018 | 12:00:01 | 461 | 16.715 | XAMS | 955548 | |
08-Mar-2018 | 12:00:01 | 219 | 16.715 | XAMS | 955546 | |
08-Mar-2018 | 11:55:44 | 754 | 16.7 | XAMS | 951444 | |
08-Mar-2018 | 11:54:05 | 664 | 16.705 | XAMS | 950242 | |
08-Mar-2018 | 11:50:07 | 758 | 16.71 | XAMS | 946863 | |
08-Mar-2018 | 11:49:07 | 155 | 16.72 | XAMS | 945694 | |
08-Mar-2018 | 11:49:07 | 155 | 16.72 | XAMS | 945690 | |
08-Mar-2018 | 11:49:07 | 347 | 16.72 | XAMS | 945692 | |
08-Mar-2018 | 11:47:00 | 755 | 16.73 | XAMS | 942542 | |
08-Mar-2018 | 11:45:58 | 779 | 16.75 | XAMS | 940993 | |
08-Mar-2018 | 11:44:35 | 688 | 16.76 | XAMS | 937812 | |
08-Mar-2018 | 11:44:30 | 257 | 16.765 | XAMS | 937750 | |
08-Mar-2018 | 11:44:30 | 400 | 16.765 | XAMS | 937748 | |
08-Mar-2018 | 11:42:57 | 25 | 16.765 | XAMS | 936554 | |
08-Mar-2018 | 11:39:51 | 749 | 16.765 | XAMS | 933687 | |
08-Mar-2018 | 11:38:40 | 756 | 16.775 | XAMS | 933003 | |
08-Mar-2018 | 11:34:53 | 699 | 16.775 | XAMS | 929907 | |
08-Mar-2018 | 11:30:47 | 636 | 16.785 | XAMS | 927221 | |
08-Mar-2018 | 11:28:44 | 670 | 16.785 | XAMS | 925853 | |
08-Mar-2018 | 11:28:38 | 22 | 16.785 | XAMS | 925794 | |
08-Mar-2018 | 11:28:36 | 8 | 16.785 | XAMS | 925772 | |
08-Mar-2018 | 11:28:36 | 3 | 16.785 | XAMS | 925770 | |
08-Mar-2018 | 11:28:00 | 702 | 16.785 | XAMS | 925397 | |
08-Mar-2018 | 11:26:30 | 665 | 16.785 | XAMS | 924329 | |
08-Mar-2018 | 11:25:31 | 1086 | 16.78 | XAMS | 923634 | |
08-Mar-2018 | 11:25:27 | 257 | 16.78 | XAMS | 923553 | |
08-Mar-2018 | 11:25:27 | 400 | 16.78 | XAMS | 923551 | |
08-Mar-2018 | 11:25:27 | 221 | 16.78 | XAMS | 923549 | |
08-Mar-2018 | 11:25:27 | 915 | 16.78 | XAMS | 923547 | |
08-Mar-2018 | 11:13:04 | 214 | 16.755 | XAMS | 913630 | |
08-Mar-2018 | 11:13:04 | 714 | 16.76 | XAMS | 913628 | |
08-Mar-2018 | 11:06:25 | 768 | 16.76 | XAMS | 908339 | |
08-Mar-2018 | 11:05:37 | 481 | 16.765 | XAMS | 907631 | |
08-Mar-2018 | 11:05:37 | 792 | 16.765 | XAMS | 907629 | |
08-Mar-2018 | 11:05:19 | 1273 | 16.77 | XAMS | 907451 | |
08-Mar-2018 | 11:02:21 | 1348 | 16.76 | XAMS | 904587 | |
08-Mar-2018 | 10:56:08 | 739 | 16.75 | XAMS | 898928 | |
08-Mar-2018 | 10:56:08 | 1038 | 16.75 | XAMS | 898926 | |
08-Mar-2018 | 10:47:38 | 781 | 16.73 | XAMS | 892506 | |
08-Mar-2018 | 10:43:32 | 756 | 16.73 | XAMS | 889176 | |
08-Mar-2018 | 10:42:25 | 1266 | 16.73 | XAMS | 888378 | |
08-Mar-2018 | 10:37:40 | 853 | 16.715 | XAMS | 884368 | |
08-Mar-2018 | 10:37:40 | 71 | 16.715 | XAMS | 884366 | |
08-Mar-2018 | 10:32:58 | 693 | 16.715 | XAMS | 880863 | |
08-Mar-2018 | 10:31:56 | 1155 | 16.715 | XAMS | 879908 | |
08-Mar-2018 | 10:21:21 | 7 | 16.705 | XAMS | 872018 | |
08-Mar-2018 | 10:21:21 | 328 | 16.705 | XAMS | 872016 | |
08-Mar-2018 | 10:21:21 | 311 | 16.705 | XAMS | 872014 | |
08-Mar-2018 | 10:18:02 | 336 | 16.7 | XAMS | 869428 | |
08-Mar-2018 | 10:16:49 | 445 | 16.7 | XAMS | 868540 | |
08-Mar-2018 | 10:14:18 | 19 | 16.695 | XAMS | 866531 | |
08-Mar-2018 | 10:14:18 | 729 | 16.695 | XAMS | 866533 | |
08-Mar-2018 | 10:06:04 | 689 | 16.7 | XAMS | 859320 | |
08-Mar-2018 | 10:04:48 | 739 | 16.705 | XAMS | 858201 | |
08-Mar-2018 | 09:57:32 | 321 | 16.705 | XAMS | 852832 | |
08-Mar-2018 | 09:57:32 | 454 | 16.705 | XAMS | 852830 | |
08-Mar-2018 | 09:57:15 | 636 | 16.705 | XAMS | 852623 | |
08-Mar-2018 | 09:55:20 | 787 | 16.7 | XAMS | 851314 | |
08-Mar-2018 | 09:54:53 | 153 | 16.705 | XAMS | 850773 | |
08-Mar-2018 | 09:54:53 | 279 | 16.705 | XAMS | 850770 | |
08-Mar-2018 | 09:54:53 | 766 | 16.705 | XAMS | 850748 | |
08-Mar-2018 | 09:54:14 | 663 | 16.7 | XAMS | 850113 | |
08-Mar-2018 | 09:54:14 | 98 | 16.7 | XAMS | 850115 | |
08-Mar-2018 | 09:52:33 | 811 | 16.705 | XAMS | 848562 | |
08-Mar-2018 | 09:48:21 | 705 | 16.695 | XAMS | 844341 | |
08-Mar-2018 | 09:47:12 | 264 | 16.695 | XAMS | 843369 | |
08-Mar-2018 | 09:47:12 | 718 | 16.695 | XAMS | 843367 | |
08-Mar-2018 | 09:47:01 | 548 | 16.695 | XAMS | 843228 | |
08-Mar-2018 | 09:39:55 | 838 | 16.69 | XAMS | 837438 | |
08-Mar-2018 | 09:35:46 | 222 | 16.675 | XAMS | 833767 | |
08-Mar-2018 | 09:35:46 | 134 | 16.675 | XAMS | 833764 | |
08-Mar-2018 | 09:35:46 | 430 | 16.675 | XAMS | 833762 | |
08-Mar-2018 | 09:33:55 | 777 | 16.675 | XAMS | 832070 | |
08-Mar-2018 | 09:33:54 | 779 | 16.68 | XAMS | 831986 | |
08-Mar-2018 | 09:29:38 | 778 | 16.68 | XAMS | 827765 | |
08-Mar-2018 | 09:28:20 | 80 | 16.675 | XAMS | 826718 | |
08-Mar-2018 | 09:27:18 | 753 | 16.68 | XAMS | 825716 | |
08-Mar-2018 | 09:23:11 | 753 | 16.67 | XAMS | 822059 | |
08-Mar-2018 | 09:22:07 | 46 | 16.675 | XAMS | 821246 | |
08-Mar-2018 | 09:22:07 | 585 | 16.675 | XAMS | 821244 | |
08-Mar-2018 | 09:22:07 | 202 | 16.675 | XAMS | 821242 | |
08-Mar-2018 | 09:22:07 | 64 | 16.675 | XAMS | 821240 | |
08-Mar-2018 | 09:22:07 | 25 | 16.675 | XAMS | 821238 | |
08-Mar-2018 | 09:21:34 | 1120 | 16.68 | XAMS | 820693 | |
08-Mar-2018 | 09:15:00 | 790 | 16.675 | XAMS | 815060 | |
08-Mar-2018 | 09:07:34 | 394 | 16.68 | XAMS | 808550 | |
08-Mar-2018 | 09:07:34 | 309 | 16.68 | XAMS | 808548 | |
08-Mar-2018 | 08:59:07 | 476 | 16.685 | XAMS | 800772 | |
08-Mar-2018 | 08:59:07 | 200 | 16.685 | XAMS | 800770 | |
08-Mar-2018 | 08:58:47 | 45 | 16.685 | XAMS | 799440 | |
08-Mar-2018 | 08:58:15 | 638 | 16.7 | XAMS | 797751 | |
08-Mar-2018 | 08:57:53 | 36 | 16.705 | XAMS | 796640 | |
08-Mar-2018 | 08:57:53 | 697 | 16.705 | XAMS | 796638 | |
08-Mar-2018 | 08:53:22 | 648 | 16.7 | XAMS | 789325 | |
08-Mar-2018 | 08:50:47 | 645 | 16.695 | XAMS | 785690 | |
08-Mar-2018 | 08:45:21 | 753 | 16.71 | XAMS | 779042 | |
08-Mar-2018 | 08:44:54 | 788 | 16.725 | XAMS | 778361 | |
08-Mar-2018 | 08:41:40 | 695 | 16.725 | XAMS | 774739 | |
08-Mar-2018 | 08:37:41 | 693 | 16.725 | XAMS | 769191 | |
08-Mar-2018 | 08:35:46 | 323 | 16.715 | XAMS | 766195 | |
08-Mar-2018 | 08:35:46 | 400 | 16.715 | XAMS | 766193 | |
08-Mar-2018 | 08:35:46 | 704 | 16.715 | XAMS | 766179 | |
08-Mar-2018 | 08:34:54 | 55 | 16.72 | XAMS | 764771 | |
08-Mar-2018 | 08:34:54 | 233 | 16.72 | XAMS | 764766 | |
08-Mar-2018 | 08:34:54 | 500 | 16.72 | XAMS | 764764 | |
08-Mar-2018 | 08:34:54 | 367 | 16.72 | XAMS | 764751 | |
08-Mar-2018 | 08:34:54 | 56 | 16.72 | XAMS | 764747 | |
08-Mar-2018 | 08:34:54 | 403 | 16.72 | XAMS | 764749 | |
08-Mar-2018 | 08:30:58 | 785 | 16.72 | XAMS | 759095 | |
08-Mar-2018 | 08:24:06 | 644 | 16.695 | XAMS | 749800 | |
08-Mar-2018 | 08:20:49 | 748 | 16.685 | XAMS | 745314 | |
08-Mar-2018 | 08:19:18 | 764 | 16.695 | XAMS | 743509 | |
08-Mar-2018 | 08:18:45 | 749 | 16.7 | XAMS | 742845 | |
08-Mar-2018 | 08:16:53 | 383 | 16.69 | XAMS | 740938 | |
08-Mar-2018 | 08:16:53 | 400 | 16.69 | XAMS | 740936 | |
08-Mar-2018 | 08:16:53 | 646 | 16.69 | XAMS | 740934 | |
08-Mar-2018 | 08:16:53 | 36 | 16.69 | XAMS | 740932 | |
08-Mar-2018 | 08:16:35 | 1178 | 16.69 | XAMS | 740641 | |
08-Mar-2018 | 08:15:21 | 185 | 16.685 | XAMS | 739037 | |
08-Mar-2018 | 08:14:52 | 1108 | 16.685 | XAMS | 738282 | |
08-Mar-2018 | 08:02:43 | 756 | 16.645 | XAMS | 721420 | |
08-Mar-2018 | 08:01:02 | 641 | 16.65 | XAMS | 719364 | |
08-Mar-2018 | 08:01:02 | 26 | 16.65 | XAMS | 719362 | |
08-Mar-2018 | 07:58:26 | 781 | 16.65 | XAMS | 714756 | |
08-Mar-2018 | 07:56:54 | 647 | 16.65 | XAMS | 712691 | |
08-Mar-2018 | 07:54:52 | 726 | 16.655 | XAMS | 709392 | |
08-Mar-2018 | 07:53:54 | 771 | 16.655 | XAMS | 707653 | |
08-Mar-2018 | 07:49:06 | 735 | 16.655 | XAMS | 700806 | |
08-Mar-2018 | 07:45:13 | 254 | 16.655 | XAMS | 695448 | |
08-Mar-2018 | 07:45:12 | 85 | 16.655 | XAMS | 695415 | |
08-Mar-2018 | 07:45:12 | 437 | 16.655 | XAMS | 695413 | |
08-Mar-2018 | 07:44:34 | 793 | 16.66 | XAMS | 694458 | |
08-Mar-2018 | 07:41:08 | 790 | 16.655 | XAMS | 689506 | |
08-Mar-2018 | 07:40:24 | 663 | 16.655 | XAMS | 688518 | |
08-Mar-2018 | 07:37:43 | 650 | 16.645 | XAMS | 684750 | |
08-Mar-2018 | 07:35:33 | 639 | 16.645 | XAMS | 681433 | |
08-Mar-2018 | 07:33:10 | 791 | 16.65 | XAMS | 677431 | |
08-Mar-2018 | 07:32:40 | 727 | 16.645 | XAMS | 676711 | |
08-Mar-2018 | 07:32:07 | 697 | 16.65 | XAMS | 675783 | |
08-Mar-2018 | 07:29:33 | 640 | 16.65 | XAMS | 671858 | |
08-Mar-2018 | 07:27:40 | 750 | 16.655 | XAMS | 669479 | |
08-Mar-2018 | 07:26:36 | 203 | 16.65 | XAMS | 667909 | |
08-Mar-2018 | 07:25:31 | 255 | 16.65 | XAMS | 666540 | |
08-Mar-2018 | 07:25:30 | 287 | 16.65 | XAMS | 666509 | |
08-Mar-2018 | 07:25:27 | 697 | 16.655 | XAMS | 666457 | |
08-Mar-2018 | 07:22:58 | 709 | 16.66 | XAMS | 662834 | |
08-Mar-2018 | 07:21:02 | 343 | 16.665 | XAMS | 660092 | |
08-Mar-2018 | 07:21:02 | 383 | 16.665 | XAMS | 660090 | |
08-Mar-2018 | 07:21:02 | 180 | 16.665 | XAMS | 660086 | |
08-Mar-2018 | 07:21:02 | 500 | 16.665 | XAMS | 660084 | |
08-Mar-2018 | 07:21:02 | 104 | 16.665 | XAMS | 660088 | |
08-Mar-2018 | 07:21:02 | 682 | 16.665 | XAMS | 660067 | |
08-Mar-2018 | 07:18:39 | 712 | 16.66 | XAMS | 656091 | |
08-Mar-2018 | 07:17:02 | 680 | 16.645 | XAMS | 653133 | |
08-Mar-2018 | 07:15:45 | 6 | 16.655 | XAMS | 651297 | |
08-Mar-2018 | 07:15:45 | 678 | 16.655 | XAMS | 651295 | |
08-Mar-2018 | 07:15:19 | 673 | 16.665 | XAMS | 650541 | |
08-Mar-2018 | 07:12:12 | 692 | 16.65 | XAMS | 646361 | |
08-Mar-2018 | 07:11:32 | 766 | 16.66 | XAMS | 645236 | |
08-Mar-2018 | 07:08:30 | 669 | 16.64 | XAMS | 640877 | |
08-Mar-2018 | 07:08:30 | 727 | 16.645 | XAMS | 640867 |
Related Shares:
Relx