24th Apr 2018 17:05
24 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 128,289 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1550.6477 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,854,414 ordinary shares in treasury, and has 1,052,157,697 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 11,776,628 shares.
RELX NV announces that today it purchased through UBS Limited 114,223 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.6628 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,050,543 ordinary shares in treasury, and has 937,273,018 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 10,487,443 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: | 24 April 2018 |
Number of ordinary shares purchased: | 128,289 |
Volume weighted average price paid per share (p): | 1550.6477 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
24-Apr-2018 | 15:27:40 | 217 | 1554.00 | XLON | 1397671 | |
24-Apr-2018 | 15:27:40 | 78 | 1554.00 | XLON | 1397669 | |
24-Apr-2018 | 15:27:40 | 621 | 1554.00 | XLON | 1397667 | |
24-Apr-2018 | 15:27:05 | 759 | 1552.50 | XLON | 1395836 | |
24-Apr-2018 | 15:26:49 | 257 | 1552.50 | XLON | 1395194 | |
24-Apr-2018 | 15:26:45 | 212 | 1552.50 | XLON | 1394886 | |
24-Apr-2018 | 15:26:09 | 205 | 1552.50 | XLON | 1393640 | |
24-Apr-2018 | 15:25:29 | 795 | 1553.00 | XLON | 1391158 | |
24-Apr-2018 | 15:24:15 | 316 | 1552.50 | XLON | 1387388 | |
24-Apr-2018 | 15:23:40 | 778 | 1553.00 | XLON | 1385722 | |
24-Apr-2018 | 15:22:09 | 426 | 1552.50 | XLON | 1380901 | |
24-Apr-2018 | 15:22:09 | 381 | 1552.50 | XLON | 1380899 | |
24-Apr-2018 | 15:19:55 | 722 | 1552.00 | XLON | 1373474 | |
24-Apr-2018 | 15:18:43 | 634 | 1552.50 | XLON | 1369161 | |
24-Apr-2018 | 15:18:43 | 85 | 1552.50 | XLON | 1369159 | |
24-Apr-2018 | 15:16:54 | 752 | 1552.50 | XLON | 1363476 | |
24-Apr-2018 | 15:16:54 | 763 | 1552.50 | XLON | 1363474 | |
24-Apr-2018 | 15:12:10 | 770 | 1551.50 | XLON | 1349691 | |
24-Apr-2018 | 15:12:10 | 1,301 | 1551.50 | XLON | 1349682 | |
24-Apr-2018 | 15:07:06 | 580 | 1550.00 | XLON | 1335918 | |
24-Apr-2018 | 15:07:06 | 74 | 1550.00 | XLON | 1335916 | |
24-Apr-2018 | 15:07:06 | 27 | 1550.00 | XLON | 1335914 | |
24-Apr-2018 | 15:07:06 | 89 | 1550.00 | XLON | 1335912 | |
24-Apr-2018 | 15:07:06 | 413 | 1550.00 | XLON | 1335910 | |
24-Apr-2018 | 15:07:02 | 373 | 1550.00 | XLON | 1335457 | |
24-Apr-2018 | 15:03:05 | 207 | 1551.00 | XLON | 1324440 | |
24-Apr-2018 | 15:03:05 | 54 | 1551.00 | XLON | 1324442 | |
24-Apr-2018 | 15:03:05 | 521 | 1551.00 | XLON | 1324438 | |
24-Apr-2018 | 15:01:15 | 107 | 1550.50 | XLON | 1320132 | |
24-Apr-2018 | 15:01:15 | 578 | 1550.50 | XLON | 1320130 | |
24-Apr-2018 | 14:59:00 | 741 | 1551.00 | XLON | 1310680 | |
24-Apr-2018 | 14:56:43 | 694 | 1551.00 | XLON | 1305539 | |
24-Apr-2018 | 14:55:31 | 199 | 1551.00 | XLON | 1303220 | |
24-Apr-2018 | 14:55:31 | 597 | 1551.00 | XLON | 1303218 | |
24-Apr-2018 | 14:53:26 | 698 | 1550.00 | XLON | 1298137 | |
24-Apr-2018 | 14:52:38 | 710 | 1550.00 | XLON | 1296367 | |
24-Apr-2018 | 14:49:46 | 775 | 1550.50 | XLON | 1290148 | |
24-Apr-2018 | 14:48:36 | 746 | 1550.50 | XLON | 1286922 | |
24-Apr-2018 | 14:48:36 | 871 | 1550.50 | XLON | 1286920 | |
24-Apr-2018 | 14:44:42 | 743 | 1549.50 | XLON | 1277971 | |
24-Apr-2018 | 14:41:28 | 714 | 1549.50 | XLON | 1270571 | |
24-Apr-2018 | 14:40:01 | 6 | 1549.50 | XLON | 1266771 | |
24-Apr-2018 | 14:40:01 | 485 | 1549.50 | XLON | 1266769 | |
24-Apr-2018 | 14:40:01 | 21 | 1549.50 | XLON | 1266765 | |
24-Apr-2018 | 14:40:01 | 143 | 1549.50 | XLON | 1266767 | |
24-Apr-2018 | 14:38:39 | 22 | 1549.50 | XLON | 1263737 | |
24-Apr-2018 | 14:38:39 | 356 | 1549.50 | XLON | 1263735 | |
24-Apr-2018 | 14:38:39 | 389 | 1549.50 | XLON | 1263733 | |
24-Apr-2018 | 14:33:57 | 657 | 1549.00 | XLON | 1251800 | |
24-Apr-2018 | 14:33:12 | 516 | 1549.00 | XLON | 1249630 | |
24-Apr-2018 | 14:33:12 | 160 | 1549.00 | XLON | 1249628 | |
24-Apr-2018 | 14:33:12 | 8 | 1549.00 | XLON | 1249626 | |
24-Apr-2018 | 14:31:40 | 507 | 1549.00 | XLON | 1245204 | |
24-Apr-2018 | 14:31:40 | 665 | 1549.00 | XLON | 1245206 | |
24-Apr-2018 | 14:31:40 | 28 | 1549.00 | XLON | 1245208 | |
24-Apr-2018 | 14:31:31 | 93 | 1549.00 | XLON | 1244851 | |
24-Apr-2018 | 14:31:17 | 36 | 1549.00 | XLON | 1244217 | |
24-Apr-2018 | 14:31:11 | 43 | 1549.00 | XLON | 1243964 | |
24-Apr-2018 | 14:26:07 | 279 | 1548.00 | XLON | 1231546 | |
24-Apr-2018 | 14:26:07 | 478 | 1548.00 | XLON | 1231544 | |
24-Apr-2018 | 14:25:18 | 733 | 1548.50 | XLON | 1229746 | |
24-Apr-2018 | 14:23:04 | 723 | 1548.00 | XLON | 1223367 | |
24-Apr-2018 | 14:18:02 | 584 | 1549.50 | XLON | 1210737 | |
24-Apr-2018 | 14:18:02 | 215 | 1549.50 | XLON | 1210735 | |
24-Apr-2018 | 14:16:55 | 209 | 1550.00 | XLON | 1208032 | |
24-Apr-2018 | 14:16:55 | 152 | 1550.00 | XLON | 1208030 | |
24-Apr-2018 | 14:16:55 | 337 | 1550.00 | XLON | 1208028 | |
24-Apr-2018 | 14:14:54 | 655 | 1549.00 | XLON | 1203313 | |
24-Apr-2018 | 14:14:00 | 8 | 1549.00 | XLON | 1201719 | |
24-Apr-2018 | 14:13:07 | 239 | 1549.50 | XLON | 1199839 | |
24-Apr-2018 | 14:13:07 | 271 | 1549.50 | XLON | 1199841 | |
24-Apr-2018 | 14:13:07 | 183 | 1549.50 | XLON | 1199843 | |
24-Apr-2018 | 14:09:57 | 744 | 1550.50 | XLON | 1192795 | |
24-Apr-2018 | 14:08:35 | 1,030 | 1550.00 | XLON | 1189839 | |
24-Apr-2018 | 14:08:35 | 609 | 1550.50 | XLON | 1189827 | |
24-Apr-2018 | 14:08:35 | 762 | 1550.50 | XLON | 1189825 | |
24-Apr-2018 | 14:00:33 | 487 | 1548.50 | XLON | 1172490 | |
24-Apr-2018 | 14:00:33 | 169 | 1548.50 | XLON | 1172488 | |
24-Apr-2018 | 13:57:58 | 742 | 1547.00 | XLON | 1166229 | |
24-Apr-2018 | 13:55:39 | 66 | 1546.50 | XLON | 1160844 | |
24-Apr-2018 | 13:55:39 | 400 | 1546.50 | XLON | 1160842 | |
24-Apr-2018 | 13:55:38 | 206 | 1546.50 | XLON | 1160830 | |
24-Apr-2018 | 13:53:11 | 661 | 1547.50 | XLON | 1155266 | |
24-Apr-2018 | 13:49:24 | 769 | 1549.00 | XLON | 1146182 | |
24-Apr-2018 | 13:48:03 | 442 | 1551.00 | XLON | 1143142 | |
24-Apr-2018 | 13:48:03 | 244 | 1551.00 | XLON | 1143140 | |
24-Apr-2018 | 13:46:58 | 709 | 1550.50 | XLON | 1140744 | |
24-Apr-2018 | 13:43:26 | 390 | 1550.00 | XLON | 1133513 | |
24-Apr-2018 | 13:43:26 | 245 | 1550.00 | XLON | 1133515 | |
24-Apr-2018 | 13:43:26 | 60 | 1550.00 | XLON | 1133511 | |
24-Apr-2018 | 13:40:08 | 2 | 1549.50 | XLON | 1127383 | |
24-Apr-2018 | 13:40:08 | 725 | 1549.50 | XLON | 1127355 | |
24-Apr-2018 | 13:39:03 | 737 | 1549.50 | XLON | 1125382 | |
24-Apr-2018 | 13:36:51 | 699 | 1550.00 | XLON | 1121136 | |
24-Apr-2018 | 13:34:42 | 782 | 1551.00 | XLON | 1116486 | |
24-Apr-2018 | 13:34:34 | 710 | 1551.50 | XLON | 1116292 | |
24-Apr-2018 | 13:34:34 | 96 | 1551.50 | XLON | 1116290 | |
24-Apr-2018 | 13:34:02 | 551 | 1551.50 | XLON | 1115129 | |
24-Apr-2018 | 13:29:41 | 774 | 1550.50 | XLON | 1102680 | |
24-Apr-2018 | 13:29:41 | 21 | 1550.50 | XLON | 1102678 | |
24-Apr-2018 | 13:29:24 | 366 | 1551.00 | XLON | 1102156 | |
24-Apr-2018 | 13:29:24 | 369 | 1551.00 | XLON | 1102154 | |
24-Apr-2018 | 13:28:18 | 960 | 1551.50 | XLON | 1100558 | |
24-Apr-2018 | 13:21:49 | 544 | 1549.50 | XLON | 1091070 | |
24-Apr-2018 | 13:21:49 | 127 | 1549.50 | XLON | 1091068 | |
24-Apr-2018 | 13:21:41 | 655 | 1550.00 | XLON | 1090871 | |
24-Apr-2018 | 13:17:35 | 695 | 1549.50 | XLON | 1084785 | |
24-Apr-2018 | 13:16:50 | 777 | 1550.00 | XLON | 1083915 | |
24-Apr-2018 | 13:16:50 | 759 | 1550.00 | XLON | 1083913 | |
24-Apr-2018 | 13:07:47 | 679 | 1549.00 | XLON | 1072170 | |
24-Apr-2018 | 13:05:46 | 369 | 1549.50 | XLON | 1069519 | |
24-Apr-2018 | 13:05:46 | 303 | 1549.50 | XLON | 1069517 | |
24-Apr-2018 | 13:03:23 | 449 | 1549.50 | XLON | 1066686 | |
24-Apr-2018 | 13:03:23 | 222 | 1549.50 | XLON | 1066684 | |
24-Apr-2018 | 13:03:23 | 716 | 1549.50 | XLON | 1066664 | |
24-Apr-2018 | 13:02:33 | 718 | 1549.50 | XLON | 1065658 | |
24-Apr-2018 | 12:55:04 | 807 | 1549.00 | XLON | 1055279 | |
24-Apr-2018 | 12:54:24 | 746 | 1549.50 | XLON | 1054675 | |
24-Apr-2018 | 12:48:41 | 746 | 1549.50 | XLON | 1047884 | |
24-Apr-2018 | 12:43:12 | 694 | 1549.50 | XLON | 1041503 | |
24-Apr-2018 | 12:39:19 | 566 | 1550.00 | XLON | 1036876 | |
24-Apr-2018 | 12:39:19 | 133 | 1550.00 | XLON | 1036873 | |
24-Apr-2018 | 12:36:59 | 784 | 1550.00 | XLON | 1034144 | |
24-Apr-2018 | 12:34:22 | 731 | 1551.00 | XLON | 1030741 | |
24-Apr-2018 | 12:28:37 | 732 | 1549.50 | XLON | 1024059 | |
24-Apr-2018 | 12:28:03 | 83 | 1550.00 | XLON | 1023352 | |
24-Apr-2018 | 12:28:03 | 104 | 1550.00 | XLON | 1023350 | |
24-Apr-2018 | 12:28:00 | 269 | 1550.00 | XLON | 1023282 | |
24-Apr-2018 | 12:28:00 | 261 | 1550.00 | XLON | 1023280 | |
24-Apr-2018 | 12:21:01 | 717 | 1550.50 | XLON | 1015737 | |
24-Apr-2018 | 12:20:45 | 132 | 1551.00 | XLON | 1015400 | |
24-Apr-2018 | 12:20:45 | 672 | 1551.00 | XLON | 1015398 | |
24-Apr-2018 | 12:13:05 | 405 | 1551.00 | XLON | 1006852 | |
24-Apr-2018 | 12:12:42 | 36 | 1551.00 | XLON | 1006552 | |
24-Apr-2018 | 12:12:32 | 273 | 1551.00 | XLON | 1006408 | |
24-Apr-2018 | 12:11:32 | 729 | 1551.00 | XLON | 1004924 | |
24-Apr-2018 | 12:11:32 | 736 | 1551.50 | XLON | 1004922 | |
24-Apr-2018 | 12:08:20 | 333 | 1551.50 | XLON | 1000173 | |
24-Apr-2018 | 12:08:20 | 347 | 1551.50 | XLON | 1000171 | |
24-Apr-2018 | 12:08:20 | 157 | 1551.50 | XLON | 1000169 | |
24-Apr-2018 | 11:58:29 | 805 | 1549.50 | XLON | 989639 | |
24-Apr-2018 | 11:50:53 | 735 | 1550.00 | XLON | 982436 | |
24-Apr-2018 | 11:50:53 | 312 | 1550.00 | XLON | 982431 | |
24-Apr-2018 | 11:50:52 | 100 | 1550.00 | XLON | 982423 | |
24-Apr-2018 | 11:50:51 | 107 | 1550.00 | XLON | 982397 | |
24-Apr-2018 | 11:50:22 | 64 | 1550.00 | XLON | 981967 | |
24-Apr-2018 | 11:50:06 | 44 | 1550.00 | XLON | 981604 | |
24-Apr-2018 | 11:50:01 | 129 | 1550.00 | XLON | 981549 | |
24-Apr-2018 | 11:49:54 | 48 | 1550.00 | XLON | 981458 | |
24-Apr-2018 | 11:46:18 | 739 | 1550.00 | XLON | 977030 | |
24-Apr-2018 | 11:41:56 | 766 | 1550.50 | XLON | 972260 | |
24-Apr-2018 | 11:36:03 | 732 | 1551.50 | XLON | 966155 | |
24-Apr-2018 | 11:32:04 | 470 | 1550.50 | XLON | 962316 | |
24-Apr-2018 | 11:32:04 | 262 | 1550.50 | XLON | 962314 | |
24-Apr-2018 | 11:30:07 | 675 | 1550.50 | XLON | 959949 | |
24-Apr-2018 | 11:30:07 | 131 | 1550.50 | XLON | 959941 | |
24-Apr-2018 | 11:22:50 | 641 | 1551.00 | XLON | 951265 | |
24-Apr-2018 | 11:22:50 | 100 | 1551.00 | XLON | 951263 | |
24-Apr-2018 | 11:18:16 | 482 | 1550.50 | XLON | 946626 | |
24-Apr-2018 | 11:18:12 | 309 | 1550.50 | XLON | 946541 | |
24-Apr-2018 | 11:14:14 | 641 | 1550.00 | XLON | 943142 | |
24-Apr-2018 | 11:13:51 | 46 | 1550.00 | XLON | 942817 | |
24-Apr-2018 | 11:13:31 | 37 | 1550.00 | XLON | 942507 | |
24-Apr-2018 | 11:13:15 | 39 | 1550.00 | XLON | 942120 | |
24-Apr-2018 | 11:12:34 | 955 | 1550.50 | XLON | 941391 | |
24-Apr-2018 | 11:06:50 | 205 | 1549.00 | XLON | 935848 | |
24-Apr-2018 | 11:05:24 | 402 | 1549.00 | XLON | 934421 | |
24-Apr-2018 | 11:05:20 | 278 | 1549.00 | XLON | 934341 | |
24-Apr-2018 | 10:58:30 | 21 | 1549.00 | XLON | 927034 | |
24-Apr-2018 | 10:58:29 | 37 | 1549.00 | XLON | 927025 | |
24-Apr-2018 | 10:58:15 | 725 | 1549.00 | XLON | 926791 | |
24-Apr-2018 | 10:57:47 | 176 | 1549.00 | XLON | 926341 | |
24-Apr-2018 | 10:57:47 | 96 | 1549.00 | XLON | 926339 | |
24-Apr-2018 | 10:57:47 | 417 | 1549.00 | XLON | 926337 | |
24-Apr-2018 | 10:57:47 | 248 | 1549.00 | XLON | 926335 | |
24-Apr-2018 | 10:50:43 | 720 | 1549.00 | XLON | 918440 | |
24-Apr-2018 | 10:48:44 | 480 | 1549.50 | XLON | 916263 | |
24-Apr-2018 | 10:48:44 | 168 | 1549.50 | XLON | 916265 | |
24-Apr-2018 | 10:45:14 | 788 | 1550.50 | XLON | 912056 | |
24-Apr-2018 | 10:40:01 | 257 | 1551.50 | XLON | 907196 | |
24-Apr-2018 | 10:40:01 | 473 | 1551.50 | XLON | 907194 | |
24-Apr-2018 | 10:36:26 | 710 | 1552.50 | XLON | 903983 | |
24-Apr-2018 | 10:33:54 | 88 | 1553.50 | XLON | 901412 | |
24-Apr-2018 | 10:33:54 | 606 | 1553.50 | XLON | 901410 | |
24-Apr-2018 | 10:32:00 | 703 | 1554.00 | XLON | 899913 | |
24-Apr-2018 | 10:24:26 | 636 | 1553.50 | XLON | 893356 | |
24-Apr-2018 | 10:24:26 | 117 | 1553.50 | XLON | 893354 | |
24-Apr-2018 | 10:19:35 | 703 | 1552.00 | XLON | 888854 | |
24-Apr-2018 | 10:14:00 | 802 | 1552.00 | XLON | 883722 | |
24-Apr-2018 | 10:10:56 | 321 | 1551.50 | XLON | 880826 | |
24-Apr-2018 | 10:10:56 | 461 | 1551.50 | XLON | 880824 | |
24-Apr-2018 | 10:07:51 | 535 | 1552.00 | XLON | 877379 | |
24-Apr-2018 | 10:07:51 | 166 | 1552.00 | XLON | 877377 | |
24-Apr-2018 | 10:07:51 | 810 | 1552.50 | XLON | 877373 | |
24-Apr-2018 | 10:05:46 | 44 | 1553.00 | XLON | 875334 | |
24-Apr-2018 | 10:05:46 | 793 | 1553.00 | XLON | 875336 | |
24-Apr-2018 | 10:04:30 | 220 | 1553.00 | XLON | 873960 | |
24-Apr-2018 | 10:04:30 | 400 | 1553.00 | XLON | 873958 | |
24-Apr-2018 | 10:04:30 | 167 | 1553.00 | XLON | 873956 | |
24-Apr-2018 | 10:04:30 | 1,268 | 1553.00 | XLON | 873954 | |
24-Apr-2018 | 10:04:30 | 29 | 1553.00 | XLON | 873952 | |
24-Apr-2018 | 10:04:20 | 543 | 1553.00 | XLON | 873827 | |
24-Apr-2018 | 09:51:01 | 609 | 1552.00 | XLON | 854237 | |
24-Apr-2018 | 09:51:01 | 64 | 1552.00 | XLON | 854235 | |
24-Apr-2018 | 09:50:54 | 600 | 1552.00 | XLON | 853961 | |
24-Apr-2018 | 09:36:54 | 731 | 1549.50 | XLON | 826451 | |
24-Apr-2018 | 09:33:51 | 708 | 1550.00 | XLON | 821189 | |
24-Apr-2018 | 09:30:01 | 711 | 1550.00 | XLON | 815400 | |
24-Apr-2018 | 09:28:03 | 647 | 1550.50 | XLON | 812562 | |
24-Apr-2018 | 09:23:02 | 472 | 1550.50 | XLON | 805278 | |
24-Apr-2018 | 09:23:02 | 220 | 1550.50 | XLON | 805276 | |
24-Apr-2018 | 09:20:05 | 378 | 1551.00 | XLON | 801383 | |
24-Apr-2018 | 09:20:01 | 384 | 1551.00 | XLON | 801308 | |
24-Apr-2018 | 09:14:35 | 412 | 1551.00 | XLON | 794326 | |
24-Apr-2018 | 09:14:35 | 259 | 1551.00 | XLON | 794324 | |
24-Apr-2018 | 09:11:59 | 335 | 1551.50 | XLON | 791063 | |
24-Apr-2018 | 09:11:59 | 400 | 1551.50 | XLON | 791061 | |
24-Apr-2018 | 09:08:18 | 802 | 1552.50 | XLON | 785658 | |
24-Apr-2018 | 09:04:29 | 408 | 1553.00 | XLON | 776236 | |
24-Apr-2018 | 09:04:29 | 100 | 1553.00 | XLON | 776234 | |
24-Apr-2018 | 09:03:51 | 78 | 1553.00 | XLON | 775286 | |
24-Apr-2018 | 09:03:49 | 7 | 1553.00 | XLON | 775216 | |
24-Apr-2018 | 09:03:42 | 42 | 1553.00 | XLON | 775047 | |
24-Apr-2018 | 09:03:42 | 138 | 1553.00 | XLON | 775045 | |
24-Apr-2018 | 09:02:29 | 263 | 1553.00 | XLON | 773087 | |
24-Apr-2018 | 09:02:29 | 225 | 1553.00 | XLON | 773085 | |
24-Apr-2018 | 09:02:22 | 198 | 1553.00 | XLON | 772925 | |
24-Apr-2018 | 09:01:09 | 779 | 1553.00 | XLON | 771417 | |
24-Apr-2018 | 08:58:03 | 802 | 1553.50 | XLON | 766512 | |
24-Apr-2018 | 08:53:56 | 678 | 1553.50 | XLON | 760050 | |
24-Apr-2018 | 08:53:56 | 33 | 1553.50 | XLON | 760048 | |
24-Apr-2018 | 08:50:55 | 799 | 1554.00 | XLON | 755492 | |
24-Apr-2018 | 08:45:10 | 563 | 1552.00 | XLON | 745841 | |
24-Apr-2018 | 08:42:00 | 659 | 1551.50 | XLON | 741251 | |
24-Apr-2018 | 08:40:59 | 728 | 1552.00 | XLON | 739640 | |
24-Apr-2018 | 08:35:56 | 728 | 1551.00 | XLON | 731444 | |
24-Apr-2018 | 08:34:21 | 752 | 1551.50 | XLON | 728696 | |
24-Apr-2018 | 08:29:34 | 672 | 1551.50 | XLON | 720570 | |
24-Apr-2018 | 08:28:11 | 726 | 1552.00 | XLON | 718660 | |
24-Apr-2018 | 08:23:13 | 652 | 1552.00 | XLON | 712097 | |
24-Apr-2018 | 08:23:13 | 152 | 1552.00 | XLON | 712095 | |
24-Apr-2018 | 08:18:35 | 763 | 1552.00 | XLON | 705341 | |
24-Apr-2018 | 08:18:35 | 130 | 1552.00 | XLON | 705339 | |
24-Apr-2018 | 08:18:35 | 300 | 1552.00 | XLON | 705336 | |
24-Apr-2018 | 08:18:15 | 254 | 1552.00 | XLON | 704865 | |
24-Apr-2018 | 08:15:21 | 708 | 1552.50 | XLON | 700823 | |
24-Apr-2018 | 08:13:23 | 431 | 1553.00 | XLON | 698399 | |
24-Apr-2018 | 08:13:23 | 271 | 1553.00 | XLON | 698401 | |
24-Apr-2018 | 08:13:23 | 18 | 1553.00 | XLON | 698403 | |
24-Apr-2018 | 08:12:50 | 934 | 1553.00 | XLON | 697487 | |
24-Apr-2018 | 08:12:50 | 695 | 1553.50 | XLON | 697481 | |
24-Apr-2018 | 08:12:50 | 280 | 1553.50 | XLON | 697479 | |
24-Apr-2018 | 08:06:55 | 189 | 1551.50 | XLON | 685951 | |
24-Apr-2018 | 08:06:55 | 500 | 1551.50 | XLON | 685949 | |
24-Apr-2018 | 08:04:32 | 717 | 1552.00 | XLON | 681889 | |
24-Apr-2018 | 07:55:40 | 78 | 1550.50 | XLON | 663918 | |
24-Apr-2018 | 07:55:40 | 612 | 1550.50 | XLON | 663920 | |
24-Apr-2018 | 07:54:58 | 703 | 1551.00 | XLON | 662481 | |
24-Apr-2018 | 07:54:00 | 735 | 1551.00 | XLON | 660651 | |
24-Apr-2018 | 07:49:41 | 758 | 1551.00 | XLON | 652015 | |
24-Apr-2018 | 07:48:53 | 739 | 1551.00 | XLON | 650419 | |
24-Apr-2018 | 07:48:30 | 718 | 1551.00 | XLON | 649655 | |
24-Apr-2018 | 07:41:59 | 785 | 1550.50 | XLON | 636970 | |
24-Apr-2018 | 07:38:43 | 239 | 1549.00 | XLON | 630570 | |
24-Apr-2018 | 07:38:43 | 561 | 1549.00 | XLON | 630568 | |
24-Apr-2018 | 07:38:20 | 1,116 | 1549.50 | XLON | 629860 | |
24-Apr-2018 | 07:38:14 | 672 | 1550.00 | XLON | 629660 | |
24-Apr-2018 | 07:38:14 | 678 | 1550.00 | XLON | 629658 | |
24-Apr-2018 | 07:38:14 | 100 | 1550.00 | XLON | 629656 | |
24-Apr-2018 | 07:27:48 | 761 | 1549.00 | XLON | 609727 | |
24-Apr-2018 | 07:23:18 | 667 | 1549.00 | XLON | 601554 | |
24-Apr-2018 | 07:19:48 | 419 | 1548.50 | XLON | 595235 | |
24-Apr-2018 | 07:19:48 | 314 | 1548.50 | XLON | 595233 | |
24-Apr-2018 | 07:19:45 | 917 | 1549.00 | XLON | 595091 | |
24-Apr-2018 | 07:19:45 | 81 | 1549.00 | XLON | 595089 | |
24-Apr-2018 | 07:19:13 | 75 | 1549.50 | XLON | 594260 | |
24-Apr-2018 | 07:19:13 | 800 | 1549.50 | XLON | 594258 | |
24-Apr-2018 | 07:14:20 | 772 | 1546.00 | XLON | 584973 | |
24-Apr-2018 | 07:13:10 | 797 | 1546.00 | XLON | 582628 | |
24-Apr-2018 | 07:09:47 | 142 | 1544.00 | XLON | 576286 | |
24-Apr-2018 | 07:02:41 | 688 | 1546.50 | XLON | 561760 | |
24-Apr-2018 | 07:02:40 | 759 | 1547.00 | XLON | 561693 |
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: | 24 April 2018 |
Number of ordinary shares purchased: | 114,223 |
Volume weighted average price paid per share (€): | 17.6628 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
24-Apr-2018 | 15:27:50 | 68 | 17.675 | XAMS | 1398004 | |
24-Apr-2018 | 15:27:50 | 400 | 17.675 | XAMS | 1398002 | |
24-Apr-2018 | 15:27:50 | 370 | 17.675 | XAMS | 1398000 | |
24-Apr-2018 | 15:27:50 | 143 | 17.675 | XAMS | 1397998 | |
24-Apr-2018 | 15:27:42 | 378 | 17.67 | XAMS | 1397726 | |
24-Apr-2018 | 15:27:42 | 400 | 17.67 | XAMS | 1397724 | |
24-Apr-2018 | 15:26:45 | 368 | 17.66 | XAMS | 1394874 | |
24-Apr-2018 | 15:26:45 | 173 | 17.66 | XAMS | 1394870 | |
24-Apr-2018 | 15:23:40 | 367 | 17.655 | XAMS | 1385731 | |
24-Apr-2018 | 15:23:40 | 266 | 17.655 | XAMS | 1385729 | |
24-Apr-2018 | 15:22:20 | 104 | 17.655 | XAMS | 1381430 | |
24-Apr-2018 | 15:22:20 | 623 | 17.655 | XAMS | 1381428 | |
24-Apr-2018 | 15:22:09 | 659 | 17.66 | XAMS | 1380890 | |
24-Apr-2018 | 15:20:18 | 518 | 17.655 | XAMS | 1374819 | |
24-Apr-2018 | 15:20:18 | 184 | 17.655 | XAMS | 1374817 | |
24-Apr-2018 | 15:17:47 | 21 | 17.65 | XAMS | 1366645 | |
24-Apr-2018 | 15:17:47 | 511 | 17.65 | XAMS | 1366643 | |
24-Apr-2018 | 15:17:47 | 98 | 17.65 | XAMS | 1366647 | |
24-Apr-2018 | 15:15:39 | 306 | 17.65 | XAMS | 1359476 | |
24-Apr-2018 | 15:15:39 | 370 | 17.65 | XAMS | 1359474 | |
24-Apr-2018 | 15:15:39 | 746 | 17.65 | XAMS | 1359472 | |
24-Apr-2018 | 15:14:13 | 1013 | 17.65 | XAMS | 1355191 | |
24-Apr-2018 | 15:12:10 | 11 | 17.645 | XAMS | 1349688 | |
24-Apr-2018 | 15:12:10 | 500 | 17.645 | XAMS | 1349686 | |
24-Apr-2018 | 15:12:10 | 537 | 17.645 | XAMS | 1349684 | |
24-Apr-2018 | 15:06:44 | 308 | 17.635 | XAMS | 1334838 | |
24-Apr-2018 | 15:06:44 | 400 | 17.635 | XAMS | 1334836 | |
24-Apr-2018 | 15:05:15 | 316 | 17.64 | XAMS | 1330191 | |
24-Apr-2018 | 15:05:15 | 400 | 17.64 | XAMS | 1330189 | |
24-Apr-2018 | 15:05:15 | 738 | 17.64 | XAMS | 1330186 | |
24-Apr-2018 | 15:01:14 | 57 | 17.64 | XAMS | 1320044 | |
24-Apr-2018 | 15:01:11 | 601 | 17.64 | XAMS | 1319763 | |
24-Apr-2018 | 14:57:56 | 701 | 17.645 | XAMS | 1308350 | |
24-Apr-2018 | 14:55:31 | 292 | 17.64 | XAMS | 1303225 | |
24-Apr-2018 | 14:55:31 | 400 | 17.64 | XAMS | 1303223 | |
24-Apr-2018 | 14:55:31 | 695 | 17.64 | XAMS | 1303216 | |
24-Apr-2018 | 14:55:31 | 621 | 17.64 | XAMS | 1303214 | |
24-Apr-2018 | 14:50:00 | 177 | 17.635 | XAMS | 1290701 | |
24-Apr-2018 | 14:50:00 | 426 | 17.635 | XAMS | 1290699 | |
24-Apr-2018 | 14:49:45 | 783 | 17.64 | XAMS | 1289769 | |
24-Apr-2018 | 14:49:45 | 1034 | 17.645 | XAMS | 1289685 | |
24-Apr-2018 | 14:44:36 | 611 | 17.63 | XAMS | 1277785 | |
24-Apr-2018 | 14:41:27 | 630 | 17.62 | XAMS | 1270459 | |
24-Apr-2018 | 14:40:01 | 336 | 17.62 | XAMS | 1266762 | |
24-Apr-2018 | 14:40:01 | 400 | 17.62 | XAMS | 1266760 | |
24-Apr-2018 | 14:38:48 | 646 | 17.615 | XAMS | 1264039 | |
24-Apr-2018 | 14:38:39 | 693 | 17.62 | XAMS | 1263739 | |
24-Apr-2018 | 14:31:42 | 683 | 17.605 | XAMS | 1245386 | |
24-Apr-2018 | 14:31:40 | 773 | 17.61 | XAMS | 1245224 | |
24-Apr-2018 | 14:31:40 | 736 | 17.615 | XAMS | 1245202 | |
24-Apr-2018 | 14:26:07 | 658 | 17.605 | XAMS | 1231548 | |
24-Apr-2018 | 14:25:18 | 203 | 17.61 | XAMS | 1229750 | |
24-Apr-2018 | 14:25:18 | 514 | 17.61 | XAMS | 1229748 | |
24-Apr-2018 | 14:24:16 | 80 | 17.605 | XAMS | 1226577 | |
24-Apr-2018 | 14:19:38 | 458 | 17.605 | XAMS | 1214852 | |
24-Apr-2018 | 14:19:38 | 209 | 17.605 | XAMS | 1214850 | |
24-Apr-2018 | 14:18:16 | 618 | 17.625 | XAMS | 1211376 | |
24-Apr-2018 | 14:16:55 | 411 | 17.63 | XAMS | 1208036 | |
24-Apr-2018 | 14:16:55 | 297 | 17.63 | XAMS | 1208034 | |
24-Apr-2018 | 14:13:37 | 682 | 17.62 | XAMS | 1200851 | |
24-Apr-2018 | 14:12:28 | 625 | 17.63 | XAMS | 1198619 | |
24-Apr-2018 | 14:08:53 | 492 | 17.64 | XAMS | 1190434 | |
24-Apr-2018 | 14:08:36 | 230 | 17.64 | XAMS | 1189882 | |
24-Apr-2018 | 14:08:35 | 640 | 17.645 | XAMS | 1189823 | |
24-Apr-2018 | 14:06:57 | 615 | 17.645 | XAMS | 1186528 | |
24-Apr-2018 | 14:06:32 | 841 | 17.645 | XAMS | 1185854 | |
24-Apr-2018 | 14:00:33 | 664 | 17.62 | XAMS | 1172486 | |
24-Apr-2018 | 13:58:13 | 405 | 17.605 | XAMS | 1166752 | |
24-Apr-2018 | 13:58:13 | 199 | 17.605 | XAMS | 1166750 | |
24-Apr-2018 | 13:58:13 | 25 | 17.605 | XAMS | 1166748 | |
24-Apr-2018 | 13:57:52 | 676 | 17.61 | XAMS | 1166087 | |
24-Apr-2018 | 13:54:44 | 292 | 17.61 | XAMS | 1158736 | |
24-Apr-2018 | 13:54:44 | 400 | 17.61 | XAMS | 1158734 | |
24-Apr-2018 | 13:51:32 | 435 | 17.615 | XAMS | 1151844 | |
24-Apr-2018 | 13:51:32 | 41 | 17.615 | XAMS | 1151842 | |
24-Apr-2018 | 13:51:32 | 208 | 17.615 | XAMS | 1151840 | |
24-Apr-2018 | 13:48:57 | 265 | 17.645 | XAMS | 1145026 | |
24-Apr-2018 | 13:48:57 | 400 | 17.645 | XAMS | 1145024 | |
24-Apr-2018 | 13:48:57 | 50 | 17.645 | XAMS | 1145022 | |
24-Apr-2018 | 13:48:03 | 632 | 17.66 | XAMS | 1143144 | |
24-Apr-2018 | 13:46:58 | 19 | 17.655 | XAMS | 1140742 | |
24-Apr-2018 | 13:46:58 | 718 | 17.655 | XAMS | 1140740 | |
24-Apr-2018 | 13:42:57 | 643 | 17.645 | XAMS | 1132643 | |
24-Apr-2018 | 13:40:08 | 294 | 17.635 | XAMS | 1127381 | |
24-Apr-2018 | 13:40:08 | 338 | 17.635 | XAMS | 1127379 | |
24-Apr-2018 | 13:39:03 | 631 | 17.64 | XAMS | 1125380 | |
24-Apr-2018 | 13:35:25 | 34 | 17.64 | XAMS | 1118197 | |
24-Apr-2018 | 13:35:25 | 400 | 17.64 | XAMS | 1118195 | |
24-Apr-2018 | 13:35:22 | 189 | 17.64 | XAMS | 1118106 | |
24-Apr-2018 | 13:34:40 | 654 | 17.66 | XAMS | 1116411 | |
24-Apr-2018 | 13:34:31 | 637 | 17.665 | XAMS | 1116183 | |
24-Apr-2018 | 13:29:41 | 748 | 17.65 | XAMS | 1102682 | |
24-Apr-2018 | 13:28:59 | 748 | 17.66 | XAMS | 1101478 | |
24-Apr-2018 | 13:28:18 | 297 | 17.665 | XAMS | 1100562 | |
24-Apr-2018 | 13:28:18 | 371 | 17.665 | XAMS | 1100560 | |
24-Apr-2018 | 13:20:14 | 746 | 17.65 | XAMS | 1088622 | |
24-Apr-2018 | 13:17:35 | 452 | 17.64 | XAMS | 1084922 | |
24-Apr-2018 | 13:17:35 | 231 | 17.64 | XAMS | 1084920 | |
24-Apr-2018 | 13:15:55 | 271 | 17.65 | XAMS | 1082925 | |
24-Apr-2018 | 13:15:55 | 421 | 17.65 | XAMS | 1082923 | |
24-Apr-2018 | 13:15:09 | 651 | 17.65 | XAMS | 1081666 | |
24-Apr-2018 | 13:07:44 | 748 | 17.645 | XAMS | 1072112 | |
24-Apr-2018 | 13:05:30 | 494 | 17.65 | XAMS | 1069189 | |
24-Apr-2018 | 13:05:30 | 111 | 17.65 | XAMS | 1069187 | |
24-Apr-2018 | 13:04:03 | 728 | 17.65 | XAMS | 1067498 | |
24-Apr-2018 | 13:03:23 | 736 | 17.65 | XAMS | 1066666 | |
24-Apr-2018 | 12:55:14 | 737 | 17.645 | XAMS | 1055762 | |
24-Apr-2018 | 12:54:13 | 751 | 17.65 | XAMS | 1054515 | |
24-Apr-2018 | 12:52:00 | 665 | 17.655 | XAMS | 1051882 | |
24-Apr-2018 | 12:43:06 | 226 | 17.65 | XAMS | 1041355 | |
24-Apr-2018 | 12:43:06 | 420 | 17.65 | XAMS | 1041353 | |
24-Apr-2018 | 12:36:52 | 250 | 17.655 | XAMS | 1034008 | |
24-Apr-2018 | 12:36:52 | 142 | 17.655 | XAMS | 1034012 | |
24-Apr-2018 | 12:36:52 | 260 | 17.655 | XAMS | 1034010 | |
24-Apr-2018 | 12:36:52 | 181 | 17.655 | XAMS | 1033976 | |
24-Apr-2018 | 12:34:44 | 400 | 17.655 | XAMS | 1031261 | |
24-Apr-2018 | 12:34:44 | 19 | 17.655 | XAMS | 1031259 | |
24-Apr-2018 | 12:34:22 | 666 | 17.66 | XAMS | 1030709 | |
24-Apr-2018 | 12:28:05 | 452 | 17.66 | XAMS | 1023368 | |
24-Apr-2018 | 12:28:05 | 213 | 17.66 | XAMS | 1023366 | |
24-Apr-2018 | 12:26:00 | 661 | 17.665 | XAMS | 1021475 | |
24-Apr-2018 | 12:21:04 | 290 | 17.675 | XAMS | 1015874 | |
24-Apr-2018 | 12:21:04 | 318 | 17.675 | XAMS | 1015872 | |
24-Apr-2018 | 12:20:45 | 624 | 17.68 | XAMS | 1015402 | |
24-Apr-2018 | 12:13:14 | 699 | 17.675 | XAMS | 1006979 | |
24-Apr-2018 | 12:08:20 | 13 | 17.68 | XAMS | 1000163 | |
24-Apr-2018 | 12:08:20 | 122 | 17.68 | XAMS | 1000167 | |
24-Apr-2018 | 12:08:20 | 467 | 17.68 | XAMS | 1000165 | |
24-Apr-2018 | 12:05:09 | 601 | 17.675 | XAMS | 997002 | |
24-Apr-2018 | 11:58:29 | 130 | 17.665 | XAMS | 989645 | |
24-Apr-2018 | 11:58:29 | 554 | 17.665 | XAMS | 989643 | |
24-Apr-2018 | 11:50:53 | 230 | 17.67 | XAMS | 982446 | |
24-Apr-2018 | 11:50:53 | 250 | 17.67 | XAMS | 982444 | |
24-Apr-2018 | 11:50:53 | 174 | 17.67 | XAMS | 982442 | |
24-Apr-2018 | 11:50:53 | 694 | 17.67 | XAMS | 982427 | |
24-Apr-2018 | 11:46:18 | 719 | 17.67 | XAMS | 977028 | |
24-Apr-2018 | 11:38:23 | 719 | 17.68 | XAMS | 968642 | |
24-Apr-2018 | 11:36:00 | 100 | 17.685 | XAMS | 966079 | |
24-Apr-2018 | 11:36:00 | 562 | 17.685 | XAMS | 966077 | |
24-Apr-2018 | 11:34:14 | 271 | 17.675 | XAMS | 964475 | |
24-Apr-2018 | 11:34:14 | 268 | 17.675 | XAMS | 964471 | |
24-Apr-2018 | 11:34:14 | 149 | 17.675 | XAMS | 964473 | |
24-Apr-2018 | 11:30:07 | 462 | 17.675 | XAMS | 959947 | |
24-Apr-2018 | 11:30:07 | 75 | 17.675 | XAMS | 959945 | |
24-Apr-2018 | 11:30:07 | 101 | 17.675 | XAMS | 959943 | |
24-Apr-2018 | 11:27:29 | 656 | 17.675 | XAMS | 957004 | |
24-Apr-2018 | 11:26:18 | 604 | 17.675 | XAMS | 954940 | |
24-Apr-2018 | 11:16:40 | 629 | 17.665 | XAMS | 944994 | |
24-Apr-2018 | 11:11:26 | 694 | 17.67 | XAMS | 940382 | |
24-Apr-2018 | 11:06:36 | 637 | 17.645 | XAMS | 935683 | |
24-Apr-2018 | 11:05:22 | 114 | 17.645 | XAMS | 934388 | |
24-Apr-2018 | 11:05:22 | 503 | 17.645 | XAMS | 934386 | |
24-Apr-2018 | 10:57:47 | 706 | 17.64 | XAMS | 926324 | |
24-Apr-2018 | 10:50:58 | 435 | 17.635 | XAMS | 918654 | |
24-Apr-2018 | 10:50:58 | 199 | 17.635 | XAMS | 918652 | |
24-Apr-2018 | 10:46:07 | 695 | 17.655 | XAMS | 913018 | |
24-Apr-2018 | 10:43:09 | 400 | 17.665 | XAMS | 910118 | |
24-Apr-2018 | 10:43:09 | 228 | 17.665 | XAMS | 910120 | |
24-Apr-2018 | 10:36:34 | 282 | 17.68 | XAMS | 904163 | |
24-Apr-2018 | 10:36:34 | 413 | 17.68 | XAMS | 904161 | |
24-Apr-2018 | 10:33:55 | 261 | 17.69 | XAMS | 901416 | |
24-Apr-2018 | 10:33:55 | 474 | 17.69 | XAMS | 901414 | |
24-Apr-2018 | 10:24:26 | 630 | 17.685 | XAMS | 893358 | |
24-Apr-2018 | 10:20:14 | 146 | 17.685 | XAMS | 889465 | |
24-Apr-2018 | 10:20:14 | 575 | 17.685 | XAMS | 889463 | |
24-Apr-2018 | 10:18:42 | 672 | 17.695 | XAMS | 888179 | |
24-Apr-2018 | 10:13:28 | 498 | 17.695 | XAMS | 883312 | |
24-Apr-2018 | 10:13:28 | 250 | 17.695 | XAMS | 883310 | |
24-Apr-2018 | 10:07:50 | 676 | 17.7 | XAMS | 877345 | |
24-Apr-2018 | 10:05:46 | 348 | 17.705 | XAMS | 875340 | |
24-Apr-2018 | 10:05:46 | 272 | 17.705 | XAMS | 875338 | |
24-Apr-2018 | 10:04:30 | 690 | 17.71 | XAMS | 873947 | |
24-Apr-2018 | 09:59:04 | 300 | 17.7 | XAMS | 868201 | |
24-Apr-2018 | 09:55:12 | 667 | 17.7 | XAMS | 861150 | |
24-Apr-2018 | 09:50:08 | 680 | 17.695 | XAMS | 852680 | |
24-Apr-2018 | 09:44:39 | 681 | 17.69 | XAMS | 842470 | |
24-Apr-2018 | 09:40:08 | 406 | 17.69 | XAMS | 833358 | |
24-Apr-2018 | 09:40:08 | 262 | 17.69 | XAMS | 833356 | |
24-Apr-2018 | 09:34:46 | 602 | 17.68 | XAMS | 822539 | |
24-Apr-2018 | 09:34:01 | 620 | 17.685 | XAMS | 821384 | |
24-Apr-2018 | 09:34:01 | 79 | 17.685 | XAMS | 821382 | |
24-Apr-2018 | 09:26:01 | 738 | 17.685 | XAMS | 809689 | |
24-Apr-2018 | 09:20:38 | 696 | 17.675 | XAMS | 802058 | |
24-Apr-2018 | 09:16:56 | 407 | 17.685 | XAMS | 797376 | |
24-Apr-2018 | 09:16:56 | 272 | 17.685 | XAMS | 797374 | |
24-Apr-2018 | 09:14:31 | 379 | 17.69 | XAMS | 794207 | |
24-Apr-2018 | 09:14:31 | 36 | 17.69 | XAMS | 794205 | |
24-Apr-2018 | 09:14:31 | 278 | 17.69 | XAMS | 794203 | |
24-Apr-2018 | 09:09:56 | 720 | 17.71 | XAMS | 787848 | |
24-Apr-2018 | 09:07:43 | 600 | 17.72 | XAMS | 784865 | |
24-Apr-2018 | 09:04:29 | 612 | 17.72 | XAMS | 776232 | |
24-Apr-2018 | 09:00:12 | 699 | 17.725 | XAMS | 769936 | |
24-Apr-2018 | 08:58:03 | 710 | 17.725 | XAMS | 766510 | |
24-Apr-2018 | 08:53:56 | 603 | 17.73 | XAMS | 760044 | |
24-Apr-2018 | 08:50:55 | 516 | 17.73 | XAMS | 755496 | |
24-Apr-2018 | 08:50:55 | 76 | 17.73 | XAMS | 755494 | |
24-Apr-2018 | 08:50:50 | 76 | 17.73 | XAMS | 755366 | |
24-Apr-2018 | 08:50:50 | 748 | 17.735 | XAMS | 755354 | |
24-Apr-2018 | 08:50:14 | 601 | 17.74 | XAMS | 754445 | |
24-Apr-2018 | 08:50:14 | 692 | 17.74 | XAMS | 754434 | |
24-Apr-2018 | 08:42:00 | 644 | 17.71 | XAMS | 741248 | |
24-Apr-2018 | 08:40:48 | 695 | 17.71 | XAMS | 739406 | |
24-Apr-2018 | 08:33:20 | 702 | 17.705 | XAMS | 726905 | |
24-Apr-2018 | 08:29:17 | 682 | 17.7 | XAMS | 720247 | |
24-Apr-2018 | 08:27:55 | 101 | 17.7 | XAMS | 718216 | |
24-Apr-2018 | 08:27:55 | 515 | 17.7 | XAMS | 718218 | |
24-Apr-2018 | 08:26:36 | 607 | 17.7 | XAMS | 716447 | |
24-Apr-2018 | 08:22:37 | 700 | 17.7 | XAMS | 711311 | |
24-Apr-2018 | 08:18:31 | 601 | 17.705 | XAMS | 705262 | |
24-Apr-2018 | 08:16:13 | 625 | 17.7 | XAMS | 701935 | |
24-Apr-2018 | 08:13:24 | 612 | 17.715 | XAMS | 698456 | |
24-Apr-2018 | 08:13:22 | 459 | 17.72 | XAMS | 698226 | |
24-Apr-2018 | 08:13:22 | 253 | 17.72 | XAMS | 698224 | |
24-Apr-2018 | 08:12:50 | 748 | 17.725 | XAMS | 697477 | |
24-Apr-2018 | 08:04:49 | 14 | 17.705 | XAMS | 682345 | |
24-Apr-2018 | 08:04:49 | 543 | 17.705 | XAMS | 682343 | |
24-Apr-2018 | 08:04:49 | 56 | 17.705 | XAMS | 682341 | |
24-Apr-2018 | 08:01:56 | 679 | 17.69 | XAMS | 677131 | |
24-Apr-2018 | 08:01:23 | 605 | 17.69 | XAMS | 676528 | |
24-Apr-2018 | 07:56:43 | 671 | 17.67 | XAMS | 666377 | |
24-Apr-2018 | 07:54:58 | 709 | 17.685 | XAMS | 662479 | |
24-Apr-2018 | 07:54:00 | 191 | 17.69 | XAMS | 660647 | |
24-Apr-2018 | 07:54:00 | 471 | 17.69 | XAMS | 660645 | |
24-Apr-2018 | 07:50:09 | 674 | 17.675 | XAMS | 652945 | |
24-Apr-2018 | 07:48:30 | 60 | 17.68 | XAMS | 649659 | |
24-Apr-2018 | 07:48:30 | 544 | 17.68 | XAMS | 649657 | |
24-Apr-2018 | 07:45:49 | 622 | 17.68 | XAMS | 644265 | |
24-Apr-2018 | 07:45:49 | 77 | 17.68 | XAMS | 644263 | |
24-Apr-2018 | 07:41:59 | 826 | 17.68 | XAMS | 636974 | |
24-Apr-2018 | 07:41:59 | 685 | 17.68 | XAMS | 636968 | |
24-Apr-2018 | 07:41:00 | 339 | 17.67 | XAMS | 635220 | |
24-Apr-2018 | 07:41:00 | 840 | 17.67 | XAMS | 635218 | |
24-Apr-2018 | 07:41:00 | 6 | 17.67 | XAMS | 635216 | |
24-Apr-2018 | 07:38:20 | 641 | 17.66 | XAMS | 629862 | |
24-Apr-2018 | 07:38:15 | 716 | 17.665 | XAMS | 629713 | |
24-Apr-2018 | 07:36:07 | 675 | 17.66 | XAMS | 625569 | |
24-Apr-2018 | 07:32:15 | 261 | 17.66 | XAMS | 618305 | |
24-Apr-2018 | 07:32:15 | 364 | 17.66 | XAMS | 618303 | |
24-Apr-2018 | 07:28:43 | 119 | 17.65 | XAMS | 611020 | |
24-Apr-2018 | 07:28:43 | 604 | 17.65 | XAMS | 611018 | |
24-Apr-2018 | 07:26:28 | 617 | 17.655 | XAMS | 607637 | |
24-Apr-2018 | 07:23:18 | 712 | 17.645 | XAMS | 601547 | |
24-Apr-2018 | 07:19:48 | 418 | 17.635 | XAMS | 595222 | |
24-Apr-2018 | 07:19:48 | 267 | 17.635 | XAMS | 595220 | |
24-Apr-2018 | 07:19:45 | 724 | 17.645 | XAMS | 595082 | |
24-Apr-2018 | 07:18:26 | 698 | 17.65 | XAMS | 592898 | |
24-Apr-2018 | 07:13:45 | 635 | 17.605 | XAMS | 583511 | |
24-Apr-2018 | 07:08:14 | 674 | 17.575 | XAMS | 573430 | |
24-Apr-2018 | 07:02:20 | 618 | 17.61 | XAMS | 561047 | |
24-Apr-2018 | 07:02:20 | 680 | 17.615 | XAMS | 561045 |
Related Shares:
Relx