26th Feb 2018 17:10
26 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 200,919 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1508.9111 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,002,051 ordinary shares in treasury, and has 1,058,879,784 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,924,265 shares.
RELX NV announces that today it purchased through UBS Limited 178,890 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.1342 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,949,455 ordinary shares in treasury, and has 943,187,405 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,386,355 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: | 26 February 2018 |
Number of ordinary shares purchased: | 200,919 |
Volume weighted average price paid per share (p): | 1508.9111 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
26-Feb-2018 | 15:27:48 | 257 | 1506.00 | XLON | 1405517 | |
26-Feb-2018 | 15:27:48 | 456 | 1506.00 | XLON | 1405515 | |
26-Feb-2018 | 15:27:48 | 168 | 1506.00 | XLON | 1405505 | |
26-Feb-2018 | 15:27:41 | 100 | 1506.00 | XLON | 1405112 | |
26-Feb-2018 | 15:27:41 | 395 | 1506.00 | XLON | 1405105 | |
26-Feb-2018 | 15:27:28 | 100 | 1505.50 | XLON | 1404425 | |
26-Feb-2018 | 15:27:28 | 200 | 1505.50 | XLON | 1404423 | |
26-Feb-2018 | 15:27:28 | 100 | 1505.50 | XLON | 1404409 | |
26-Feb-2018 | 15:27:28 | 704 | 1506.00 | XLON | 1404405 | |
26-Feb-2018 | 15:27:28 | 399 | 1506.00 | XLON | 1404403 | |
26-Feb-2018 | 15:26:08 | 1,095 | 1504.50 | XLON | 1400335 | |
26-Feb-2018 | 15:26:08 | 1,034 | 1504.50 | XLON | 1400333 | |
26-Feb-2018 | 15:24:16 | 344 | 1504.50 | XLON | 1394320 | |
26-Feb-2018 | 15:24:16 | 707 | 1504.50 | XLON | 1394318 | |
26-Feb-2018 | 15:22:28 | 904 | 1503.00 | XLON | 1388504 | |
26-Feb-2018 | 15:22:28 | 1,040 | 1503.00 | XLON | 1388502 | |
26-Feb-2018 | 15:21:18 | 298 | 1503.00 | XLON | 1384745 | |
26-Feb-2018 | 15:21:18 | 700 | 1503.00 | XLON | 1384742 | |
26-Feb-2018 | 15:21:18 | 276 | 1503.00 | XLON | 1384748 | |
26-Feb-2018 | 15:21:18 | 65 | 1503.00 | XLON | 1384739 | |
26-Feb-2018 | 15:19:17 | 1,083 | 1502.50 | XLON | 1376739 | |
26-Feb-2018 | 15:19:17 | 577 | 1502.50 | XLON | 1376737 | |
26-Feb-2018 | 15:19:17 | 560 | 1502.50 | XLON | 1376735 | |
26-Feb-2018 | 15:15:51 | 909 | 1502.50 | XLON | 1365131 | |
26-Feb-2018 | 15:13:53 | 976 | 1503.00 | XLON | 1359438 | |
26-Feb-2018 | 15:13:53 | 461 | 1503.00 | XLON | 1359436 | |
26-Feb-2018 | 15:13:53 | 661 | 1503.00 | XLON | 1359434 | |
26-Feb-2018 | 15:10:41 | 1,029 | 1503.00 | XLON | 1351221 | |
26-Feb-2018 | 15:10:18 | 1,091 | 1503.00 | XLON | 1350078 | |
26-Feb-2018 | 15:08:17 | 377 | 1503.50 | XLON | 1344395 | |
26-Feb-2018 | 15:08:17 | 672 | 1503.50 | XLON | 1344393 | |
26-Feb-2018 | 15:06:25 | 224 | 1503.00 | XLON | 1340132 | |
26-Feb-2018 | 15:06:25 | 798 | 1503.00 | XLON | 1340130 | |
26-Feb-2018 | 15:05:15 | 530 | 1501.50 | XLON | 1337297 | |
26-Feb-2018 | 15:05:15 | 750 | 1501.50 | XLON | 1337295 | |
26-Feb-2018 | 15:05:15 | 466 | 1501.50 | XLON | 1337285 | |
26-Feb-2018 | 15:05:15 | 1,230 | 1501.50 | XLON | 1337283 | |
26-Feb-2018 | 15:05:15 | 729 | 1501.50 | XLON | 1337287 | |
26-Feb-2018 | 15:04:53 | 750 | 1501.50 | XLON | 1336001 | |
26-Feb-2018 | 15:03:00 | 1,715 | 1499.00 | XLON | 1330831 | |
26-Feb-2018 | 15:00:04 | 1,071 | 1497.00 | XLON | 1323171 | |
26-Feb-2018 | 14:58:59 | 692 | 1497.00 | XLON | 1318615 | |
26-Feb-2018 | 14:58:59 | 390 | 1497.00 | XLON | 1318613 | |
26-Feb-2018 | 14:55:55 | 462 | 1497.00 | XLON | 1312362 | |
26-Feb-2018 | 14:55:55 | 302 | 1497.00 | XLON | 1312360 | |
26-Feb-2018 | 14:55:55 | 324 | 1497.00 | XLON | 1312358 | |
26-Feb-2018 | 14:55:10 | 445 | 1497.50 | XLON | 1310676 | |
26-Feb-2018 | 14:55:10 | 572 | 1497.50 | XLON | 1310674 | |
26-Feb-2018 | 14:51:39 | 1,081 | 1498.00 | XLON | 1303284 | |
26-Feb-2018 | 14:51:38 | 465 | 1498.50 | XLON | 1303265 | |
26-Feb-2018 | 14:51:38 | 542 | 1498.50 | XLON | 1303263 | |
26-Feb-2018 | 14:51:38 | 911 | 1498.50 | XLON | 1303261 | |
26-Feb-2018 | 14:51:38 | 530 | 1498.50 | XLON | 1303259 | |
26-Feb-2018 | 14:45:54 | 1,083 | 1498.50 | XLON | 1291984 | |
26-Feb-2018 | 14:45:52 | 214 | 1499.00 | XLON | 1291915 | |
26-Feb-2018 | 14:45:52 | 791 | 1499.00 | XLON | 1291917 | |
26-Feb-2018 | 14:44:18 | 1,106 | 1498.50 | XLON | 1288652 | |
26-Feb-2018 | 14:42:12 | 1,039 | 1498.00 | XLON | 1284598 | |
26-Feb-2018 | 14:42:10 | 901 | 1498.50 | XLON | 1284528 | |
26-Feb-2018 | 14:42:10 | 1,342 | 1498.50 | XLON | 1284517 | |
26-Feb-2018 | 14:36:47 | 860 | 1493.50 | XLON | 1271863 | |
26-Feb-2018 | 14:36:47 | 59 | 1493.50 | XLON | 1271861 | |
26-Feb-2018 | 14:36:03 | 1,064 | 1495.50 | XLON | 1269627 | |
26-Feb-2018 | 14:34:16 | 1,084 | 1496.00 | XLON | 1265010 | |
26-Feb-2018 | 14:31:39 | 976 | 1496.50 | XLON | 1258765 | |
26-Feb-2018 | 14:30:50 | 1,046 | 1498.50 | XLON | 1256950 | |
26-Feb-2018 | 14:28:52 | 1,007 | 1498.50 | XLON | 1252229 | |
26-Feb-2018 | 14:26:14 | 1,114 | 1500.50 | XLON | 1245457 | |
26-Feb-2018 | 14:24:56 | 911 | 1500.00 | XLON | 1241286 | |
26-Feb-2018 | 14:24:29 | 1,282 | 1500.00 | XLON | 1240201 | |
26-Feb-2018 | 14:21:29 | 1,031 | 1498.00 | XLON | 1233666 | |
26-Feb-2018 | 14:18:56 | 970 | 1498.50 | XLON | 1227655 | |
26-Feb-2018 | 14:17:16 | 1,077 | 1498.50 | XLON | 1223775 | |
26-Feb-2018 | 14:15:45 | 929 | 1500.00 | XLON | 1220207 | |
26-Feb-2018 | 14:13:28 | 36 | 1501.00 | XLON | 1214251 | |
26-Feb-2018 | 14:13:28 | 362 | 1501.00 | XLON | 1214249 | |
26-Feb-2018 | 14:13:28 | 135 | 1501.00 | XLON | 1214247 | |
26-Feb-2018 | 14:13:25 | 579 | 1501.00 | XLON | 1214076 | |
26-Feb-2018 | 14:11:24 | 1,111 | 1502.50 | XLON | 1208443 | |
26-Feb-2018 | 14:10:04 | 941 | 1503.50 | XLON | 1204644 | |
26-Feb-2018 | 14:08:06 | 258 | 1504.00 | XLON | 1199628 | |
26-Feb-2018 | 14:08:05 | 755 | 1504.00 | XLON | 1199613 | |
26-Feb-2018 | 14:07:12 | 1,034 | 1505.00 | XLON | 1197576 | |
26-Feb-2018 | 14:05:26 | 199 | 1502.50 | XLON | 1193164 | |
26-Feb-2018 | 14:05:25 | 500 | 1502.50 | XLON | 1193148 | |
26-Feb-2018 | 14:05:25 | 281 | 1502.50 | XLON | 1193127 | |
26-Feb-2018 | 14:05:20 | 42 | 1502.50 | XLON | 1192958 | |
26-Feb-2018 | 14:05:20 | 82 | 1502.50 | XLON | 1192948 | |
26-Feb-2018 | 14:04:31 | 913 | 1503.50 | XLON | 1190817 | |
26-Feb-2018 | 14:02:17 | 158 | 1504.50 | XLON | 1185460 | |
26-Feb-2018 | 14:02:17 | 750 | 1504.50 | XLON | 1185458 | |
26-Feb-2018 | 14:01:14 | 698 | 1505.50 | XLON | 1182750 | |
26-Feb-2018 | 14:01:14 | 271 | 1505.50 | XLON | 1182748 | |
26-Feb-2018 | 13:59:41 | 1,113 | 1507.50 | XLON | 1176385 | |
26-Feb-2018 | 13:59:32 | 26 | 1508.00 | XLON | 1175940 | |
26-Feb-2018 | 13:59:32 | 933 | 1508.00 | XLON | 1175938 | |
26-Feb-2018 | 13:57:19 | 402 | 1509.50 | XLON | 1170638 | |
26-Feb-2018 | 13:57:19 | 642 | 1509.50 | XLON | 1170636 | |
26-Feb-2018 | 13:55:00 | 1,013 | 1510.00 | XLON | 1165205 | |
26-Feb-2018 | 13:54:32 | 429 | 1510.50 | XLON | 1163809 | |
26-Feb-2018 | 13:54:32 | 624 | 1510.50 | XLON | 1163807 | |
26-Feb-2018 | 13:50:39 | 184 | 1510.00 | XLON | 1155268 | |
26-Feb-2018 | 13:50:39 | 668 | 1510.00 | XLON | 1155270 | |
26-Feb-2018 | 13:50:35 | 96 | 1510.00 | XLON | 1155108 | |
26-Feb-2018 | 13:50:35 | 1,294 | 1510.50 | XLON | 1155048 | |
26-Feb-2018 | 13:45:22 | 244 | 1511.00 | XLON | 1142296 | |
26-Feb-2018 | 13:45:22 | 555 | 1511.00 | XLON | 1142294 | |
26-Feb-2018 | 13:45:22 | 239 | 1511.00 | XLON | 1142292 | |
26-Feb-2018 | 13:44:04 | 1,050 | 1511.50 | XLON | 1139234 | |
26-Feb-2018 | 13:42:50 | 699 | 1512.50 | XLON | 1136457 | |
26-Feb-2018 | 13:42:50 | 500 | 1512.50 | XLON | 1136455 | |
26-Feb-2018 | 13:42:50 | 1,208 | 1512.50 | XLON | 1136444 | |
26-Feb-2018 | 13:41:08 | 620 | 1513.00 | XLON | 1132815 | |
26-Feb-2018 | 13:41:08 | 520 | 1513.00 | XLON | 1132813 | |
26-Feb-2018 | 13:38:00 | 404 | 1512.50 | XLON | 1124264 | |
26-Feb-2018 | 13:38:00 | 691 | 1512.50 | XLON | 1124262 | |
26-Feb-2018 | 13:36:11 | 1,031 | 1512.00 | XLON | 1119999 | |
26-Feb-2018 | 13:35:30 | 862 | 1512.00 | XLON | 1118263 | |
26-Feb-2018 | 13:35:30 | 382 | 1512.00 | XLON | 1118261 | |
26-Feb-2018 | 13:31:05 | 685 | 1510.00 | XLON | 1106082 | |
26-Feb-2018 | 13:31:00 | 375 | 1510.00 | XLON | 1105615 | |
26-Feb-2018 | 13:31:00 | 962 | 1510.50 | XLON | 1105450 | |
26-Feb-2018 | 13:29:29 | 1,101 | 1510.00 | XLON | 1098182 | |
26-Feb-2018 | 13:27:29 | 824 | 1510.50 | XLON | 1094866 | |
26-Feb-2018 | 13:27:24 | 228 | 1510.50 | XLON | 1094761 | |
26-Feb-2018 | 13:27:19 | 1,198 | 1510.50 | XLON | 1094650 | |
26-Feb-2018 | 13:24:00 | 1,081 | 1509.00 | XLON | 1089012 | |
26-Feb-2018 | 13:19:25 | 345 | 1508.00 | XLON | 1082405 | |
26-Feb-2018 | 13:19:25 | 679 | 1508.00 | XLON | 1082403 | |
26-Feb-2018 | 13:18:00 | 1,009 | 1508.50 | XLON | 1080475 | |
26-Feb-2018 | 13:14:25 | 1,018 | 1509.50 | XLON | 1075295 | |
26-Feb-2018 | 13:10:56 | 1,041 | 1509.50 | XLON | 1070431 | |
26-Feb-2018 | 13:09:14 | 246 | 1509.00 | XLON | 1068424 | |
26-Feb-2018 | 13:09:14 | 358 | 1509.00 | XLON | 1068422 | |
26-Feb-2018 | 13:09:14 | 329 | 1509.00 | XLON | 1068420 | |
26-Feb-2018 | 13:06:10 | 900 | 1508.50 | XLON | 1064141 | |
26-Feb-2018 | 13:06:09 | 377 | 1509.00 | XLON | 1064139 | |
26-Feb-2018 | 13:06:09 | 597 | 1509.00 | XLON | 1064137 | |
26-Feb-2018 | 13:02:32 | 238 | 1507.50 | XLON | 1058642 | |
26-Feb-2018 | 13:02:32 | 857 | 1507.50 | XLON | 1058644 | |
26-Feb-2018 | 12:59:09 | 33 | 1507.50 | XLON | 1053366 | |
26-Feb-2018 | 12:59:09 | 222 | 1507.50 | XLON | 1053364 | |
26-Feb-2018 | 12:59:09 | 554 | 1507.50 | XLON | 1053362 | |
26-Feb-2018 | 12:59:09 | 650 | 1507.50 | XLON | 1053360 | |
26-Feb-2018 | 12:59:09 | 1,467 | 1507.50 | XLON | 1053345 | |
26-Feb-2018 | 12:58:25 | 213 | 1507.50 | XLON | 1052435 | |
26-Feb-2018 | 12:40:36 | 58 | 1507.00 | XLON | 1030813 | |
26-Feb-2018 | 12:40:36 | 938 | 1507.00 | XLON | 1030811 | |
26-Feb-2018 | 12:36:38 | 898 | 1506.00 | XLON | 1025329 | |
26-Feb-2018 | 12:36:38 | 84 | 1506.00 | XLON | 1025327 | |
26-Feb-2018 | 12:36:17 | 930 | 1506.50 | XLON | 1024902 | |
26-Feb-2018 | 12:33:09 | 765 | 1506.50 | XLON | 1021072 | |
26-Feb-2018 | 12:33:09 | 261 | 1506.50 | XLON | 1021070 | |
26-Feb-2018 | 12:29:39 | 1,026 | 1507.00 | XLON | 1017314 | |
26-Feb-2018 | 12:26:30 | 948 | 1507.00 | XLON | 1014124 | |
26-Feb-2018 | 12:25:23 | 133 | 1506.50 | XLON | 1012801 | |
26-Feb-2018 | 12:20:01 | 1,102 | 1506.00 | XLON | 1006451 | |
26-Feb-2018 | 12:16:04 | 1,095 | 1505.50 | XLON | 1002018 | |
26-Feb-2018 | 12:14:29 | 924 | 1506.00 | XLON | 1000368 | |
26-Feb-2018 | 12:13:09 | 1,007 | 1506.50 | XLON | 998784 | |
26-Feb-2018 | 12:10:51 | 73 | 1507.00 | XLON | 996483 | |
26-Feb-2018 | 12:10:51 | 1,012 | 1507.00 | XLON | 996481 | |
26-Feb-2018 | 12:04:01 | 1,108 | 1507.50 | XLON | 989437 | |
26-Feb-2018 | 12:02:35 | 998 | 1508.00 | XLON | 988207 | |
26-Feb-2018 | 11:57:36 | 1,017 | 1507.00 | XLON | 982647 | |
26-Feb-2018 | 11:51:51 | 835 | 1508.00 | XLON | 976928 | |
26-Feb-2018 | 11:51:51 | 197 | 1508.00 | XLON | 976926 | |
26-Feb-2018 | 11:50:40 | 1,010 | 1509.50 | XLON | 975817 | |
26-Feb-2018 | 11:44:51 | 981 | 1509.50 | XLON | 970351 | |
26-Feb-2018 | 11:41:51 | 1,015 | 1509.00 | XLON | 967579 | |
26-Feb-2018 | 11:40:52 | 1,040 | 1510.00 | XLON | 966835 | |
26-Feb-2018 | 11:38:21 | 940 | 1510.00 | XLON | 964959 | |
26-Feb-2018 | 11:31:30 | 1,106 | 1511.00 | XLON | 959066 | |
26-Feb-2018 | 11:28:00 | 924 | 1511.50 | XLON | 956196 | |
26-Feb-2018 | 11:24:37 | 700 | 1512.00 | XLON | 953830 | |
26-Feb-2018 | 11:24:37 | 246 | 1512.00 | XLON | 953828 | |
26-Feb-2018 | 11:21:00 | 939 | 1512.00 | XLON | 951179 | |
26-Feb-2018 | 11:16:36 | 926 | 1514.00 | XLON | 947483 | |
26-Feb-2018 | 11:16:36 | 74 | 1514.00 | XLON | 947485 | |
26-Feb-2018 | 11:14:16 | 931 | 1514.50 | XLON | 945756 | |
26-Feb-2018 | 11:12:16 | 83 | 1515.00 | XLON | 944274 | |
26-Feb-2018 | 11:10:42 | 994 | 1515.00 | XLON | 942870 | |
26-Feb-2018 | 11:10:09 | 969 | 1515.50 | XLON | 942392 | |
26-Feb-2018 | 11:10:08 | 70 | 1515.50 | XLON | 942386 | |
26-Feb-2018 | 11:09:00 | 970 | 1516.00 | XLON | 941376 | |
26-Feb-2018 | 11:04:13 | 828 | 1516.00 | XLON | 937419 | |
26-Feb-2018 | 11:04:13 | 1,111 | 1516.00 | XLON | 937423 | |
26-Feb-2018 | 11:04:13 | 104 | 1516.00 | XLON | 937421 | |
26-Feb-2018 | 11:02:52 | 656 | 1516.00 | XLON | 936329 | |
26-Feb-2018 | 10:52:27 | 1,121 | 1515.50 | XLON | 926868 | |
26-Feb-2018 | 10:49:08 | 262 | 1516.00 | XLON | 924149 | |
26-Feb-2018 | 10:49:08 | 750 | 1516.00 | XLON | 924146 | |
26-Feb-2018 | 10:48:18 | 1,033 | 1516.00 | XLON | 923518 | |
26-Feb-2018 | 10:46:00 | 847 | 1516.50 | XLON | 921865 | |
26-Feb-2018 | 10:46:00 | 128 | 1516.50 | XLON | 921863 | |
26-Feb-2018 | 10:42:18 | 1,189 | 1515.00 | XLON | 919206 | |
26-Feb-2018 | 10:41:07 | 92 | 1514.00 | XLON | 918145 | |
26-Feb-2018 | 10:41:07 | 403 | 1514.00 | XLON | 918143 | |
26-Feb-2018 | 10:41:07 | 8 | 1514.00 | XLON | 918141 | |
26-Feb-2018 | 10:40:42 | 283 | 1514.00 | XLON | 917896 | |
26-Feb-2018 | 10:40:41 | 889 | 1514.00 | XLON | 917891 | |
26-Feb-2018 | 10:38:00 | 1,543 | 1514.00 | XLON | 915637 | |
26-Feb-2018 | 10:24:28 | 1,027 | 1511.50 | XLON | 904801 | |
26-Feb-2018 | 10:21:58 | 1,079 | 1509.50 | XLON | 902796 | |
26-Feb-2018 | 10:14:46 | 1,022 | 1510.50 | XLON | 896585 | |
26-Feb-2018 | 10:09:40 | 1,010 | 1511.00 | XLON | 892155 | |
26-Feb-2018 | 10:02:08 | 945 | 1511.50 | XLON | 885731 | |
26-Feb-2018 | 10:01:00 | 125 | 1513.00 | XLON | 884652 | |
26-Feb-2018 | 10:01:00 | 697 | 1513.00 | XLON | 884650 | |
26-Feb-2018 | 10:01:00 | 96 | 1513.00 | XLON | 884648 | |
26-Feb-2018 | 09:59:08 | 1,073 | 1513.50 | XLON | 883231 | |
26-Feb-2018 | 09:56:00 | 488 | 1513.00 | XLON | 880545 | |
26-Feb-2018 | 09:56:00 | 538 | 1513.00 | XLON | 880543 | |
26-Feb-2018 | 09:54:47 | 954 | 1512.50 | XLON | 879484 | |
26-Feb-2018 | 09:47:27 | 906 | 1513.00 | XLON | 871860 | |
26-Feb-2018 | 09:47:27 | 27 | 1513.00 | XLON | 871858 | |
26-Feb-2018 | 09:41:44 | 103 | 1512.50 | XLON | 866664 | |
26-Feb-2018 | 09:41:27 | 853 | 1512.50 | XLON | 866429 | |
26-Feb-2018 | 09:40:00 | 934 | 1513.00 | XLON | 865011 | |
26-Feb-2018 | 09:35:20 | 461 | 1513.50 | XLON | 860766 | |
26-Feb-2018 | 09:35:20 | 499 | 1513.50 | XLON | 860761 | |
26-Feb-2018 | 09:31:40 | 1,037 | 1513.00 | XLON | 856794 | |
26-Feb-2018 | 09:31:06 | 967 | 1514.00 | XLON | 856181 | |
26-Feb-2018 | 09:22:14 | 1,088 | 1514.00 | XLON | 846709 | |
26-Feb-2018 | 09:18:30 | 951 | 1515.00 | XLON | 842900 | |
26-Feb-2018 | 09:16:11 | 969 | 1513.00 | XLON | 840904 | |
26-Feb-2018 | 09:15:27 | 1,080 | 1513.50 | XLON | 840222 | |
26-Feb-2018 | 09:12:34 | 1,259 | 1512.50 | XLON | 837023 | |
26-Feb-2018 | 09:09:05 | 1,298 | 1512.50 | XLON | 833433 | |
26-Feb-2018 | 09:08:00 | 921 | 1512.50 | XLON | 832311 | |
26-Feb-2018 | 09:08:00 | 656 | 1512.50 | XLON | 832309 | |
26-Feb-2018 | 09:05:31 | 1,087 | 1510.50 | XLON | 829204 | |
26-Feb-2018 | 09:04:47 | 998 | 1510.50 | XLON | 828361 | |
26-Feb-2018 | 09:00:33 | 453 | 1510.00 | XLON | 823599 | |
26-Feb-2018 | 09:00:30 | 642 | 1510.00 | XLON | 823555 | |
26-Feb-2018 | 08:59:06 | 581 | 1510.50 | XLON | 821349 | |
26-Feb-2018 | 08:59:06 | 473 | 1510.50 | XLON | 821347 | |
26-Feb-2018 | 08:56:33 | 927 | 1511.00 | XLON | 816961 | |
26-Feb-2018 | 08:55:00 | 801 | 1511.00 | XLON | 814721 | |
26-Feb-2018 | 08:55:00 | 236 | 1511.00 | XLON | 814714 | |
26-Feb-2018 | 08:55:00 | 63 | 1511.00 | XLON | 814707 | |
26-Feb-2018 | 08:55:00 | 917 | 1511.50 | XLON | 814698 | |
26-Feb-2018 | 08:52:33 | 14 | 1512.00 | XLON | 811129 | |
26-Feb-2018 | 08:52:33 | 527 | 1512.00 | XLON | 811127 | |
26-Feb-2018 | 08:52:33 | 514 | 1512.00 | XLON | 811125 | |
26-Feb-2018 | 08:49:35 | 691 | 1511.50 | XLON | 805978 | |
26-Feb-2018 | 08:49:35 | 340 | 1511.50 | XLON | 805976 | |
26-Feb-2018 | 08:47:37 | 390 | 1511.50 | XLON | 803065 | |
26-Feb-2018 | 08:47:37 | 549 | 1511.50 | XLON | 803063 | |
26-Feb-2018 | 08:46:29 | 971 | 1512.50 | XLON | 801096 | |
26-Feb-2018 | 08:46:27 | 13 | 1512.50 | XLON | 801066 | |
26-Feb-2018 | 08:43:06 | 1,067 | 1513.50 | XLON | 796460 | |
26-Feb-2018 | 08:42:43 | 1,053 | 1514.00 | XLON | 795929 | |
26-Feb-2018 | 08:32:25 | 390 | 1513.00 | XLON | 779674 | |
26-Feb-2018 | 08:32:25 | 609 | 1513.00 | XLON | 779672 | |
26-Feb-2018 | 08:30:39 | 524 | 1513.00 | XLON | 776952 | |
26-Feb-2018 | 08:30:39 | 274 | 1513.00 | XLON | 776950 | |
26-Feb-2018 | 08:30:39 | 315 | 1513.00 | XLON | 776948 | |
26-Feb-2018 | 08:24:12 | 869 | 1513.50 | XLON | 767412 | |
26-Feb-2018 | 08:24:12 | 179 | 1513.50 | XLON | 767410 | |
26-Feb-2018 | 08:19:45 | 773 | 1514.00 | XLON | 760551 | |
26-Feb-2018 | 08:19:45 | 283 | 1514.00 | XLON | 760549 | |
26-Feb-2018 | 08:15:07 | 935 | 1514.00 | XLON | 753701 | |
26-Feb-2018 | 08:11:37 | 901 | 1514.50 | XLON | 748760 | |
26-Feb-2018 | 08:09:50 | 925 | 1514.50 | XLON | 746462 | |
26-Feb-2018 | 08:07:42 | 593 | 1515.50 | XLON | 743557 | |
26-Feb-2018 | 08:07:42 | 309 | 1515.50 | XLON | 743555 | |
26-Feb-2018 | 08:06:36 | 1,018 | 1516.00 | XLON | 741899 | |
26-Feb-2018 | 08:01:09 | 958 | 1513.50 | XLON | 732866 | |
26-Feb-2018 | 07:58:00 | 221 | 1513.50 | XLON | 727553 | |
26-Feb-2018 | 07:58:00 | 746 | 1513.50 | XLON | 727555 | |
26-Feb-2018 | 07:55:00 | 757 | 1514.00 | XLON | 722752 | |
26-Feb-2018 | 07:55:00 | 263 | 1514.00 | XLON | 722750 | |
26-Feb-2018 | 07:52:32 | 147 | 1513.50 | XLON | 719268 | |
26-Feb-2018 | 07:52:32 | 312 | 1513.50 | XLON | 719266 | |
26-Feb-2018 | 07:52:32 | 602 | 1513.50 | XLON | 719262 | |
26-Feb-2018 | 07:48:19 | 404 | 1516.50 | XLON | 712240 | |
26-Feb-2018 | 07:48:19 | 719 | 1516.50 | XLON | 712238 | |
26-Feb-2018 | 07:44:49 | 1,094 | 1518.50 | XLON | 706906 | |
26-Feb-2018 | 07:40:25 | 1,104 | 1521.50 | XLON | 700519 | |
26-Feb-2018 | 07:35:48 | 825 | 1520.00 | XLON | 693313 | |
26-Feb-2018 | 07:35:48 | 192 | 1520.00 | XLON | 693311 | |
26-Feb-2018 | 07:33:02 | 1,100 | 1522.50 | XLON | 689112 | |
26-Feb-2018 | 07:31:57 | 935 | 1524.00 | XLON | 687361 | |
26-Feb-2018 | 07:30:04 | 707 | 1524.00 | XLON | 684424 | |
26-Feb-2018 | 07:30:04 | 288 | 1524.00 | XLON | 684422 | |
26-Feb-2018 | 07:28:20 | 917 | 1523.00 | XLON | 682296 | |
26-Feb-2018 | 07:27:15 | 705 | 1523.00 | XLON | 680875 | |
26-Feb-2018 | 07:27:14 | 211 | 1523.00 | XLON | 680865 | |
26-Feb-2018 | 07:25:20 | 1,000 | 1523.00 | XLON | 678124 | |
26-Feb-2018 | 07:24:49 | 1,070 | 1523.50 | XLON | 677328 | |
26-Feb-2018 | 07:20:52 | 1,044 | 1521.00 | XLON | 671713 | |
26-Feb-2018 | 07:18:57 | 265 | 1521.50 | XLON | 668438 | |
26-Feb-2018 | 07:18:57 | 750 | 1521.50 | XLON | 668436 | |
26-Feb-2018 | 07:18:04 | 1,064 | 1521.00 | XLON | 667007 | |
26-Feb-2018 | 07:17:59 | 954 | 1522.00 | XLON | 666762 |
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: | 26 February 2018 |
Number of ordinary shares purchased: | 178,890 |
Volume weighted average price paid per share (€): | 17.1342 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
26-Feb-2018 | 15:28:18 | 704 | 17.04 | XAMS | 1407395 | |
26-Feb-2018 | 15:27:49 | 373 | 17.035 | XAMS | 1405538 | |
26-Feb-2018 | 15:27:49 | 400 | 17.035 | XAMS | 1405540 | |
26-Feb-2018 | 15:27:49 | 400 | 17.035 | XAMS | 1405536 | |
26-Feb-2018 | 15:27:29 | 342 | 17.035 | XAMS | 1404460 | |
26-Feb-2018 | 15:27:29 | 100 | 17.035 | XAMS | 1404458 | |
26-Feb-2018 | 15:27:29 | 441 | 17.035 | XAMS | 1404456 | |
26-Feb-2018 | 15:26:26 | 299 | 17.02 | XAMS | 1401263 | |
26-Feb-2018 | 15:26:26 | 240 | 17.02 | XAMS | 1401261 | |
26-Feb-2018 | 15:26:20 | 154 | 17.02 | XAMS | 1401004 | |
26-Feb-2018 | 15:26:04 | 314 | 17.025 | XAMS | 1400204 | |
26-Feb-2018 | 15:26:04 | 444 | 17.025 | XAMS | 1400206 | |
26-Feb-2018 | 15:24:16 | 681 | 17.02 | XAMS | 1394339 | |
26-Feb-2018 | 15:24:16 | 670 | 17.025 | XAMS | 1394307 | |
26-Feb-2018 | 15:23:16 | 738 | 17.02 | XAMS | 1390952 | |
26-Feb-2018 | 15:22:27 | 696 | 17.01 | XAMS | 1388432 | |
26-Feb-2018 | 15:21:18 | 270 | 17.01 | XAMS | 1384705 | |
26-Feb-2018 | 15:21:18 | 493 | 17.01 | XAMS | 1384703 | |
26-Feb-2018 | 15:21:18 | 667 | 17.01 | XAMS | 1384701 | |
26-Feb-2018 | 15:19:17 | 357 | 17.005 | XAMS | 1376743 | |
26-Feb-2018 | 15:19:17 | 400 | 17.005 | XAMS | 1376741 | |
26-Feb-2018 | 15:19:00 | 169 | 17.005 | XAMS | 1375735 | |
26-Feb-2018 | 15:19:00 | 707 | 17.005 | XAMS | 1375737 | |
26-Feb-2018 | 15:19:00 | 616 | 17.005 | XAMS | 1375733 | |
26-Feb-2018 | 15:16:00 | 433 | 17.005 | XAMS | 1365664 | |
26-Feb-2018 | 15:16:00 | 649 | 17.005 | XAMS | 1365662 | |
26-Feb-2018 | 15:15:51 | 246 | 17.005 | XAMS | 1365134 | |
26-Feb-2018 | 15:13:53 | 753 | 17.01 | XAMS | 1359445 | |
26-Feb-2018 | 15:13:53 | 1101 | 17.015 | XAMS | 1359428 | |
26-Feb-2018 | 15:10:47 | 4 | 17.015 | XAMS | 1351484 | |
26-Feb-2018 | 15:10:47 | 400 | 17.015 | XAMS | 1351482 | |
26-Feb-2018 | 15:10:47 | 216 | 17.015 | XAMS | 1351480 | |
26-Feb-2018 | 15:09:34 | 666 | 17.015 | XAMS | 1348254 | |
26-Feb-2018 | 15:08:17 | 616 | 17.01 | XAMS | 1344397 | |
26-Feb-2018 | 15:08:17 | 712 | 17.015 | XAMS | 1344391 | |
26-Feb-2018 | 15:06:25 | 288 | 17.01 | XAMS | 1340136 | |
26-Feb-2018 | 15:06:25 | 478 | 17.01 | XAMS | 1340134 | |
26-Feb-2018 | 15:05:15 | 68 | 16.995 | XAMS | 1337277 | |
26-Feb-2018 | 15:05:15 | 400 | 16.995 | XAMS | 1337275 | |
26-Feb-2018 | 15:05:15 | 400 | 16.995 | XAMS | 1337273 | |
26-Feb-2018 | 15:05:15 | 1367 | 16.995 | XAMS | 1337247 | |
26-Feb-2018 | 15:03:00 | 1237 | 16.97 | XAMS | 1330829 | |
26-Feb-2018 | 15:00:06 | 107 | 16.955 | XAMS | 1323393 | |
26-Feb-2018 | 15:00:06 | 400 | 16.955 | XAMS | 1323391 | |
26-Feb-2018 | 15:00:06 | 267 | 16.955 | XAMS | 1323389 | |
26-Feb-2018 | 14:59:00 | 408 | 16.955 | XAMS | 1318674 | |
26-Feb-2018 | 14:59:00 | 584 | 16.955 | XAMS | 1318676 | |
26-Feb-2018 | 14:55:47 | 85 | 16.945 | XAMS | 1311876 | |
26-Feb-2018 | 14:55:42 | 640 | 16.945 | XAMS | 1311766 | |
26-Feb-2018 | 14:55:40 | 625 | 16.95 | XAMS | 1311703 | |
26-Feb-2018 | 14:55:40 | 614 | 16.95 | XAMS | 1311701 | |
26-Feb-2018 | 14:54:18 | 67 | 16.95 | XAMS | 1308997 | |
26-Feb-2018 | 14:51:38 | 88 | 16.96 | XAMS | 1303269 | |
26-Feb-2018 | 14:51:38 | 659 | 16.96 | XAMS | 1303267 | |
26-Feb-2018 | 14:51:19 | 651 | 16.96 | XAMS | 1302779 | |
26-Feb-2018 | 14:49:10 | 350 | 16.97 | XAMS | 1298656 | |
26-Feb-2018 | 14:49:10 | 325 | 16.97 | XAMS | 1298654 | |
26-Feb-2018 | 14:49:03 | 782 | 16.975 | XAMS | 1298423 | |
26-Feb-2018 | 14:46:52 | 62 | 16.96 | XAMS | 1293866 | |
26-Feb-2018 | 14:46:52 | 657 | 16.96 | XAMS | 1293858 | |
26-Feb-2018 | 14:46:34 | 716 | 16.965 | XAMS | 1293194 | |
26-Feb-2018 | 14:44:18 | 129 | 16.965 | XAMS | 1288660 | |
26-Feb-2018 | 14:44:18 | 241 | 16.965 | XAMS | 1288658 | |
26-Feb-2018 | 14:44:18 | 297 | 16.965 | XAMS | 1288656 | |
26-Feb-2018 | 14:44:18 | 11 | 16.965 | XAMS | 1288654 | |
26-Feb-2018 | 14:43:39 | 657 | 16.965 | XAMS | 1287152 | |
26-Feb-2018 | 14:42:13 | 536 | 16.965 | XAMS | 1284602 | |
26-Feb-2018 | 14:42:13 | 191 | 16.965 | XAMS | 1284600 | |
26-Feb-2018 | 14:42:10 | 240 | 16.97 | XAMS | 1284521 | |
26-Feb-2018 | 14:42:10 | 303 | 16.97 | XAMS | 1284519 | |
26-Feb-2018 | 14:42:10 | 109 | 16.97 | XAMS | 1284523 | |
26-Feb-2018 | 14:42:10 | 182 | 16.97 | XAMS | 1284525 | |
26-Feb-2018 | 14:40:00 | 598 | 16.935 | XAMS | 1279324 | |
26-Feb-2018 | 14:40:00 | 125 | 16.935 | XAMS | 1279322 | |
26-Feb-2018 | 14:38:00 | 655 | 16.93 | XAMS | 1274660 | |
26-Feb-2018 | 14:36:10 | 14 | 16.93 | XAMS | 1269906 | |
26-Feb-2018 | 14:36:10 | 400 | 16.93 | XAMS | 1269904 | |
26-Feb-2018 | 14:36:07 | 251 | 16.93 | XAMS | 1269801 | |
26-Feb-2018 | 14:35:02 | 25 | 16.925 | XAMS | 1266975 | |
26-Feb-2018 | 14:34:51 | 656 | 16.925 | XAMS | 1266459 | |
26-Feb-2018 | 14:34:16 | 156 | 16.94 | XAMS | 1264984 | |
26-Feb-2018 | 14:34:16 | 459 | 16.94 | XAMS | 1264982 | |
26-Feb-2018 | 14:33:22 | 638 | 16.945 | XAMS | 1263182 | |
26-Feb-2018 | 14:31:16 | 632 | 16.96 | XAMS | 1257861 | |
26-Feb-2018 | 14:30:30 | 758 | 16.965 | XAMS | 1256179 | |
26-Feb-2018 | 14:28:52 | 699 | 16.97 | XAMS | 1252225 | |
26-Feb-2018 | 14:26:59 | 756 | 16.975 | XAMS | 1247126 | |
26-Feb-2018 | 14:26:14 | 759 | 16.985 | XAMS | 1245459 | |
26-Feb-2018 | 14:25:49 | 769 | 16.985 | XAMS | 1244372 | |
26-Feb-2018 | 14:24:56 | 308 | 16.975 | XAMS | 1241293 | |
26-Feb-2018 | 14:24:56 | 415 | 16.975 | XAMS | 1241291 | |
26-Feb-2018 | 14:24:56 | 763 | 16.975 | XAMS | 1241289 | |
26-Feb-2018 | 14:21:49 | 696 | 16.965 | XAMS | 1234370 | |
26-Feb-2018 | 14:21:23 | 250 | 16.97 | XAMS | 1233441 | |
26-Feb-2018 | 14:21:23 | 444 | 16.97 | XAMS | 1233443 | |
26-Feb-2018 | 14:18:28 | 696 | 16.975 | XAMS | 1226428 | |
26-Feb-2018 | 14:17:07 | 629 | 16.99 | XAMS | 1223281 | |
26-Feb-2018 | 14:15:45 | 498 | 17 | XAMS | 1220216 | |
26-Feb-2018 | 14:15:45 | 199 | 17 | XAMS | 1220214 | |
26-Feb-2018 | 14:14:05 | 674 | 17.01 | XAMS | 1216250 | |
26-Feb-2018 | 14:12:22 | 740 | 17.03 | XAMS | 1210941 | |
26-Feb-2018 | 14:11:15 | 434 | 17.03 | XAMS | 1207936 | |
26-Feb-2018 | 14:11:15 | 311 | 17.03 | XAMS | 1207934 | |
26-Feb-2018 | 14:08:45 | 176 | 17.04 | XAMS | 1201085 | |
26-Feb-2018 | 14:08:45 | 240 | 17.04 | XAMS | 1201083 | |
26-Feb-2018 | 14:08:45 | 284 | 17.04 | XAMS | 1201081 | |
26-Feb-2018 | 14:07:12 | 68 | 17.045 | XAMS | 1197581 | |
26-Feb-2018 | 14:07:12 | 575 | 17.045 | XAMS | 1197583 | |
26-Feb-2018 | 14:07:12 | 68 | 17.045 | XAMS | 1197585 | |
26-Feb-2018 | 14:07:09 | 752 | 17.05 | XAMS | 1197469 | |
26-Feb-2018 | 14:06:02 | 34 | 17.02 | XAMS | 1194690 | |
26-Feb-2018 | 14:05:20 | 301 | 17.03 | XAMS | 1192946 | |
26-Feb-2018 | 14:05:20 | 361 | 17.03 | XAMS | 1192944 | |
26-Feb-2018 | 14:03:00 | 9 | 17.04 | XAMS | 1187179 | |
26-Feb-2018 | 14:03:00 | 301 | 17.04 | XAMS | 1187177 | |
26-Feb-2018 | 14:03:00 | 400 | 17.04 | XAMS | 1187175 | |
26-Feb-2018 | 14:02:17 | 735 | 17.045 | XAMS | 1185436 | |
26-Feb-2018 | 14:01:14 | 400 | 17.055 | XAMS | 1182741 | |
26-Feb-2018 | 14:01:14 | 289 | 17.055 | XAMS | 1182743 | |
26-Feb-2018 | 14:01:14 | 69 | 17.055 | XAMS | 1182739 | |
26-Feb-2018 | 13:59:32 | 615 | 17.085 | XAMS | 1175936 | |
26-Feb-2018 | 13:58:08 | 594 | 17.095 | XAMS | 1172636 | |
26-Feb-2018 | 13:58:08 | 172 | 17.095 | XAMS | 1172634 | |
26-Feb-2018 | 13:57:19 | 744 | 17.1 | XAMS | 1170634 | |
26-Feb-2018 | 13:55:00 | 636 | 17.105 | XAMS | 1165203 | |
26-Feb-2018 | 13:54:34 | 725 | 17.11 | XAMS | 1163856 | |
26-Feb-2018 | 13:52:00 | 466 | 17.105 | XAMS | 1158167 | |
26-Feb-2018 | 13:52:00 | 210 | 17.105 | XAMS | 1158165 | |
26-Feb-2018 | 13:50:35 | 636 | 17.11 | XAMS | 1155046 | |
26-Feb-2018 | 13:48:19 | 695 | 17.11 | XAMS | 1149642 | |
26-Feb-2018 | 13:45:56 | 400 | 17.12 | XAMS | 1143717 | |
26-Feb-2018 | 13:45:56 | 246 | 17.12 | XAMS | 1143719 | |
26-Feb-2018 | 13:44:15 | 725 | 17.125 | XAMS | 1139572 | |
26-Feb-2018 | 13:43:32 | 187 | 17.13 | XAMS | 1138099 | |
26-Feb-2018 | 13:43:30 | 511 | 17.13 | XAMS | 1137976 | |
26-Feb-2018 | 13:43:30 | 2 | 17.13 | XAMS | 1137974 | |
26-Feb-2018 | 13:42:50 | 730 | 17.13 | XAMS | 1136448 | |
26-Feb-2018 | 13:41:08 | 643 | 17.135 | XAMS | 1132811 | |
26-Feb-2018 | 13:38:58 | 734 | 17.13 | XAMS | 1126950 | |
26-Feb-2018 | 13:38:58 | 11 | 17.13 | XAMS | 1126948 | |
26-Feb-2018 | 13:38:00 | 355 | 17.13 | XAMS | 1124260 | |
26-Feb-2018 | 13:37:24 | 357 | 17.13 | XAMS | 1122602 | |
26-Feb-2018 | 13:36:32 | 696 | 17.13 | XAMS | 1120757 | |
26-Feb-2018 | 13:35:28 | 68 | 17.13 | XAMS | 1118088 | |
26-Feb-2018 | 13:35:28 | 761 | 17.13 | XAMS | 1118086 | |
26-Feb-2018 | 13:32:45 | 727 | 17.11 | XAMS | 1110642 | |
26-Feb-2018 | 13:32:00 | 724 | 17.105 | XAMS | 1108558 | |
26-Feb-2018 | 13:31:00 | 741 | 17.11 | XAMS | 1105448 | |
26-Feb-2018 | 13:29:35 | 635 | 17.1 | XAMS | 1098352 | |
26-Feb-2018 | 13:27:29 | 745 | 17.11 | XAMS | 1094868 | |
26-Feb-2018 | 13:26:22 | 293 | 17.095 | XAMS | 1093004 | |
26-Feb-2018 | 13:26:22 | 209 | 17.095 | XAMS | 1093002 | |
26-Feb-2018 | 13:26:22 | 432 | 17.095 | XAMS | 1093000 | |
26-Feb-2018 | 13:24:00 | 761 | 17.105 | XAMS | 1089010 | |
26-Feb-2018 | 13:22:17 | 701 | 17.09 | XAMS | 1086519 | |
26-Feb-2018 | 13:19:25 | 629 | 17.09 | XAMS | 1082401 | |
26-Feb-2018 | 13:18:00 | 751 | 17.095 | XAMS | 1080472 | |
26-Feb-2018 | 13:15:42 | 635 | 17.095 | XAMS | 1077329 | |
26-Feb-2018 | 13:14:24 | 731 | 17.105 | XAMS | 1075240 | |
26-Feb-2018 | 13:12:31 | 671 | 17.105 | XAMS | 1072748 | |
26-Feb-2018 | 13:10:56 | 631 | 17.11 | XAMS | 1070429 | |
26-Feb-2018 | 13:09:19 | 332 | 17.105 | XAMS | 1068545 | |
26-Feb-2018 | 13:09:19 | 400 | 17.105 | XAMS | 1068543 | |
26-Feb-2018 | 13:07:00 | 745 | 17.105 | XAMS | 1065223 | |
26-Feb-2018 | 13:06:09 | 723 | 17.11 | XAMS | 1064135 | |
26-Feb-2018 | 13:02:32 | 488 | 17.105 | XAMS | 1058657 | |
26-Feb-2018 | 13:02:32 | 218 | 17.105 | XAMS | 1058655 | |
26-Feb-2018 | 13:02:32 | 704 | 17.11 | XAMS | 1058640 | |
26-Feb-2018 | 12:59:09 | 717 | 17.11 | XAMS | 1053343 | |
26-Feb-2018 | 12:58:25 | 9 | 17.115 | XAMS | 1052443 | |
26-Feb-2018 | 12:58:25 | 200 | 17.115 | XAMS | 1052441 | |
26-Feb-2018 | 12:58:25 | 250 | 17.115 | XAMS | 1052439 | |
26-Feb-2018 | 12:58:25 | 400 | 17.115 | XAMS | 1052437 | |
26-Feb-2018 | 12:58:25 | 766 | 17.115 | XAMS | 1052433 | |
26-Feb-2018 | 12:52:32 | 728 | 17.12 | XAMS | 1044841 | |
26-Feb-2018 | 12:45:02 | 731 | 17.125 | XAMS | 1036156 | |
26-Feb-2018 | 12:42:39 | 107 | 17.12 | XAMS | 1033410 | |
26-Feb-2018 | 12:42:39 | 181 | 17.12 | XAMS | 1033412 | |
26-Feb-2018 | 12:42:39 | 433 | 17.12 | XAMS | 1033414 | |
26-Feb-2018 | 12:40:31 | 701 | 17.125 | XAMS | 1030689 | |
26-Feb-2018 | 12:38:39 | 248 | 17.115 | XAMS | 1027828 | |
26-Feb-2018 | 12:38:39 | 459 | 17.115 | XAMS | 1027826 | |
26-Feb-2018 | 12:36:00 | 739 | 17.12 | XAMS | 1024685 | |
26-Feb-2018 | 12:32:52 | 617 | 17.125 | XAMS | 1020795 | |
26-Feb-2018 | 12:29:47 | 226 | 17.135 | XAMS | 1017472 | |
26-Feb-2018 | 12:29:47 | 512 | 17.135 | XAMS | 1017470 | |
26-Feb-2018 | 12:29:39 | 69 | 17.14 | XAMS | 1017312 | |
26-Feb-2018 | 12:29:39 | 617 | 17.14 | XAMS | 1017310 | |
26-Feb-2018 | 12:25:48 | 617 | 17.135 | XAMS | 1013310 | |
26-Feb-2018 | 12:24:59 | 422 | 17.135 | XAMS | 1012224 | |
26-Feb-2018 | 12:24:59 | 199 | 17.135 | XAMS | 1012222 | |
26-Feb-2018 | 12:23:24 | 169 | 17.12 | XAMS | 1010158 | |
26-Feb-2018 | 12:23:00 | 45 | 17.12 | XAMS | 1009855 | |
26-Feb-2018 | 12:20:03 | 212 | 17.125 | XAMS | 1006500 | |
26-Feb-2018 | 12:20:03 | 400 | 17.125 | XAMS | 1006498 | |
26-Feb-2018 | 12:20:03 | 89 | 17.125 | XAMS | 1006496 | |
26-Feb-2018 | 12:15:20 | 426 | 17.12 | XAMS | 1001159 | |
26-Feb-2018 | 12:15:20 | 141 | 17.12 | XAMS | 1001157 | |
26-Feb-2018 | 12:15:20 | 99 | 17.12 | XAMS | 1001155 | |
26-Feb-2018 | 12:15:20 | 100 | 17.12 | XAMS | 1001153 | |
26-Feb-2018 | 12:13:09 | 727 | 17.125 | XAMS | 998786 | |
26-Feb-2018 | 12:10:51 | 721 | 17.13 | XAMS | 996479 | |
26-Feb-2018 | 12:06:50 | 736 | 17.12 | XAMS | 992263 | |
26-Feb-2018 | 12:02:39 | 758 | 17.14 | XAMS | 988253 | |
26-Feb-2018 | 12:02:35 | 857 | 17.145 | XAMS | 988203 | |
26-Feb-2018 | 11:57:49 | 673 | 17.125 | XAMS | 982800 | |
26-Feb-2018 | 11:55:55 | 736 | 17.13 | XAMS | 981170 | |
26-Feb-2018 | 11:51:00 | 760 | 17.14 | XAMS | 976155 | |
26-Feb-2018 | 11:50:00 | 721 | 17.145 | XAMS | 974986 | |
26-Feb-2018 | 11:44:51 | 734 | 17.14 | XAMS | 970353 | |
26-Feb-2018 | 11:40:59 | 619 | 17.15 | XAMS | 966907 | |
26-Feb-2018 | 11:38:21 | 751 | 17.15 | XAMS | 964955 | |
26-Feb-2018 | 11:33:32 | 740 | 17.15 | XAMS | 960783 | |
26-Feb-2018 | 11:30:01 | 755 | 17.165 | XAMS | 957936 | |
26-Feb-2018 | 11:28:00 | 667 | 17.17 | XAMS | 956194 | |
26-Feb-2018 | 11:24:37 | 163 | 17.175 | XAMS | 953826 | |
26-Feb-2018 | 11:24:37 | 400 | 17.175 | XAMS | 953824 | |
26-Feb-2018 | 11:24:16 | 153 | 17.175 | XAMS | 953577 | |
26-Feb-2018 | 11:20:35 | 629 | 17.18 | XAMS | 950873 | |
26-Feb-2018 | 11:16:36 | 634 | 17.2 | XAMS | 947481 | |
26-Feb-2018 | 11:14:12 | 650 | 17.205 | XAMS | 945671 | |
26-Feb-2018 | 11:12:16 | 737 | 17.205 | XAMS | 944269 | |
26-Feb-2018 | 11:09:22 | 649 | 17.215 | XAMS | 941651 | |
26-Feb-2018 | 11:08:00 | 90 | 17.225 | XAMS | 940642 | |
26-Feb-2018 | 11:08:00 | 552 | 17.225 | XAMS | 940644 | |
26-Feb-2018 | 11:02:56 | 731 | 17.225 | XAMS | 936382 | |
26-Feb-2018 | 11:02:03 | 87 | 17.225 | XAMS | 934807 | |
26-Feb-2018 | 11:02:03 | 400 | 17.225 | XAMS | 934805 | |
26-Feb-2018 | 11:02:03 | 143 | 17.225 | XAMS | 934803 | |
26-Feb-2018 | 10:59:41 | 657 | 17.23 | XAMS | 933128 | |
26-Feb-2018 | 10:54:36 | 608 | 17.22 | XAMS | 928718 | |
26-Feb-2018 | 10:54:36 | 153 | 17.22 | XAMS | 928716 | |
26-Feb-2018 | 10:49:42 | 653 | 17.23 | XAMS | 924658 | |
26-Feb-2018 | 10:48:18 | 649 | 17.23 | XAMS | 923513 | |
26-Feb-2018 | 10:46:00 | 633 | 17.24 | XAMS | 921856 | |
26-Feb-2018 | 10:42:03 | 705 | 17.225 | XAMS | 918992 | |
26-Feb-2018 | 10:39:50 | 633 | 17.21 | XAMS | 917217 | |
26-Feb-2018 | 10:38:00 | 737 | 17.21 | XAMS | 915639 | |
26-Feb-2018 | 10:33:32 | 690 | 17.2 | XAMS | 912197 | |
26-Feb-2018 | 10:31:05 | 695 | 17.2 | XAMS | 910158 | |
26-Feb-2018 | 10:23:23 | 700 | 17.195 | XAMS | 903885 | |
26-Feb-2018 | 10:21:48 | 705 | 17.18 | XAMS | 902642 | |
26-Feb-2018 | 10:19:28 | 734 | 17.185 | XAMS | 900685 | |
26-Feb-2018 | 10:18:58 | 705 | 17.185 | XAMS | 900227 | |
26-Feb-2018 | 10:15:28 | 682 | 17.19 | XAMS | 897292 | |
26-Feb-2018 | 10:13:52 | 451 | 17.195 | XAMS | 895702 | |
26-Feb-2018 | 10:13:52 | 227 | 17.195 | XAMS | 895700 | |
26-Feb-2018 | 10:06:19 | 702 | 17.2 | XAMS | 889477 | |
26-Feb-2018 | 10:04:34 | 417 | 17.2 | XAMS | 887797 | |
26-Feb-2018 | 10:04:34 | 261 | 17.2 | XAMS | 887795 | |
26-Feb-2018 | 10:01:00 | 61 | 17.205 | XAMS | 884658 | |
26-Feb-2018 | 10:01:00 | 400 | 17.205 | XAMS | 884656 | |
26-Feb-2018 | 10:01:00 | 200 | 17.205 | XAMS | 884654 | |
26-Feb-2018 | 10:01:00 | 629 | 17.21 | XAMS | 884646 | |
26-Feb-2018 | 09:58:32 | 660 | 17.215 | XAMS | 882616 | |
26-Feb-2018 | 09:54:47 | 303 | 17.195 | XAMS | 879480 | |
26-Feb-2018 | 09:54:47 | 450 | 17.195 | XAMS | 879478 | |
26-Feb-2018 | 09:49:45 | 691 | 17.205 | XAMS | 874247 | |
26-Feb-2018 | 09:48:19 | 240 | 17.195 | XAMS | 872645 | |
26-Feb-2018 | 09:48:19 | 335 | 17.195 | XAMS | 872643 | |
26-Feb-2018 | 09:48:19 | 65 | 17.195 | XAMS | 872647 | |
26-Feb-2018 | 09:45:31 | 632 | 17.19 | XAMS | 870061 | |
26-Feb-2018 | 09:41:20 | 163 | 17.2 | XAMS | 866307 | |
26-Feb-2018 | 09:41:20 | 126 | 17.2 | XAMS | 866305 | |
26-Feb-2018 | 09:41:20 | 226 | 17.2 | XAMS | 866303 | |
26-Feb-2018 | 09:41:20 | 193 | 17.2 | XAMS | 866301 | |
26-Feb-2018 | 09:40:00 | 298 | 17.21 | XAMS | 865009 | |
26-Feb-2018 | 09:40:00 | 436 | 17.21 | XAMS | 865006 | |
26-Feb-2018 | 09:39:00 | 472 | 17.21 | XAMS | 864118 | |
26-Feb-2018 | 09:39:00 | 198 | 17.21 | XAMS | 864116 | |
26-Feb-2018 | 09:35:59 | 778 | 17.215 | XAMS | 861266 | |
26-Feb-2018 | 09:31:51 | 464 | 17.195 | XAMS | 857003 | |
26-Feb-2018 | 09:31:51 | 224 | 17.195 | XAMS | 857000 | |
26-Feb-2018 | 09:29:19 | 657 | 17.215 | XAMS | 854251 | |
26-Feb-2018 | 09:25:52 | 687 | 17.215 | XAMS | 850387 | |
26-Feb-2018 | 09:25:51 | 59 | 17.215 | XAMS | 850281 | |
26-Feb-2018 | 09:25:49 | 674 | 17.22 | XAMS | 850215 | |
26-Feb-2018 | 09:21:05 | 692 | 17.225 | XAMS | 845538 | |
26-Feb-2018 | 09:18:30 | 185 | 17.24 | XAMS | 842893 | |
26-Feb-2018 | 09:18:30 | 530 | 17.24 | XAMS | 842891 | |
26-Feb-2018 | 09:16:11 | 344 | 17.215 | XAMS | 840902 | |
26-Feb-2018 | 09:16:11 | 240 | 17.215 | XAMS | 840900 | |
26-Feb-2018 | 09:16:11 | 39 | 17.215 | XAMS | 840898 | |
26-Feb-2018 | 09:15:27 | 692 | 17.22 | XAMS | 840218 | |
26-Feb-2018 | 09:11:57 | 712 | 17.215 | XAMS | 836482 | |
26-Feb-2018 | 09:09:05 | 656 | 17.205 | XAMS | 833435 | |
26-Feb-2018 | 09:07:59 | 758 | 17.205 | XAMS | 832291 | |
26-Feb-2018 | 09:04:47 | 234 | 17.18 | XAMS | 828335 | |
26-Feb-2018 | 09:04:47 | 507 | 17.18 | XAMS | 828333 | |
26-Feb-2018 | 09:01:04 | 154 | 17.18 | XAMS | 824280 | |
26-Feb-2018 | 09:01:04 | 510 | 17.18 | XAMS | 824278 | |
26-Feb-2018 | 09:00:30 | 60 | 17.18 | XAMS | 823545 | |
26-Feb-2018 | 09:00:30 | 642 | 17.18 | XAMS | 823543 | |
26-Feb-2018 | 08:56:55 | 662 | 17.19 | XAMS | 817566 | |
26-Feb-2018 | 08:56:55 | 12 | 17.19 | XAMS | 817564 | |
26-Feb-2018 | 08:56:33 | 80 | 17.195 | XAMS | 816963 | |
26-Feb-2018 | 08:56:33 | 587 | 17.195 | XAMS | 816965 | |
26-Feb-2018 | 08:55:00 | 400 | 17.2 | XAMS | 814689 | |
26-Feb-2018 | 08:55:00 | 568 | 17.205 | XAMS | 814686 | |
26-Feb-2018 | 08:55:00 | 188 | 17.205 | XAMS | 814684 | |
26-Feb-2018 | 08:52:33 | 628 | 17.2 | XAMS | 811131 | |
26-Feb-2018 | 08:52:33 | 722 | 17.205 | XAMS | 811123 | |
26-Feb-2018 | 08:49:35 | 333 | 17.2 | XAMS | 805971 | |
26-Feb-2018 | 08:49:35 | 400 | 17.2 | XAMS | 805969 | |
26-Feb-2018 | 08:47:08 | 746 | 17.2 | XAMS | 802317 | |
26-Feb-2018 | 08:45:35 | 724 | 17.215 | XAMS | 799934 | |
26-Feb-2018 | 08:43:41 | 188 | 17.21 | XAMS | 797485 | |
26-Feb-2018 | 08:43:41 | 541 | 17.21 | XAMS | 797483 | |
26-Feb-2018 | 08:43:06 | 668 | 17.22 | XAMS | 796448 | |
26-Feb-2018 | 08:38:50 | 656 | 17.21 | XAMS | 789285 | |
26-Feb-2018 | 08:37:30 | 683 | 17.21 | XAMS | 787046 | |
26-Feb-2018 | 08:37:30 | 762 | 17.215 | XAMS | 787040 | |
26-Feb-2018 | 08:32:25 | 761 | 17.22 | XAMS | 779601 | |
26-Feb-2018 | 08:30:34 | 126 | 17.22 | XAMS | 776784 | |
26-Feb-2018 | 08:30:34 | 480 | 17.22 | XAMS | 776782 | |
26-Feb-2018 | 08:30:34 | 16 | 17.22 | XAMS | 776780 | |
26-Feb-2018 | 08:28:07 | 312 | 17.22 | XAMS | 773148 | |
26-Feb-2018 | 08:28:07 | 335 | 17.22 | XAMS | 773146 | |
26-Feb-2018 | 08:24:12 | 228 | 17.225 | XAMS | 767406 | |
26-Feb-2018 | 08:24:12 | 511 | 17.225 | XAMS | 767408 | |
26-Feb-2018 | 08:22:42 | 10 | 17.225 | XAMS | 765022 | |
26-Feb-2018 | 08:22:42 | 400 | 17.225 | XAMS | 765020 | |
26-Feb-2018 | 08:22:41 | 259 | 17.225 | XAMS | 764999 | |
26-Feb-2018 | 08:19:45 | 755 | 17.23 | XAMS | 760542 | |
26-Feb-2018 | 08:17:55 | 702 | 17.22 | XAMS | 757998 | |
26-Feb-2018 | 08:15:25 | 677 | 17.225 | XAMS | 754192 | |
26-Feb-2018 | 08:11:52 | 697 | 17.24 | XAMS | 748941 | |
26-Feb-2018 | 08:09:49 | 738 | 17.24 | XAMS | 746438 | |
26-Feb-2018 | 08:07:42 | 705 | 17.25 | XAMS | 743561 | |
26-Feb-2018 | 08:06:36 | 187 | 17.255 | XAMS | 741901 | |
26-Feb-2018 | 08:06:36 | 516 | 17.255 | XAMS | 741903 | |
26-Feb-2018 | 08:05:21 | 743 | 17.25 | XAMS | 740167 | |
26-Feb-2018 | 08:02:56 | 788 | 17.245 | XAMS | 735709 | |
26-Feb-2018 | 08:01:05 | 857 | 17.235 | XAMS | 732772 | |
26-Feb-2018 | 07:58:00 | 104 | 17.225 | XAMS | 727551 | |
26-Feb-2018 | 07:58:00 | 517 | 17.225 | XAMS | 727549 | |
26-Feb-2018 | 07:58:00 | 114 | 17.225 | XAMS | 727547 | |
26-Feb-2018 | 07:57:53 | 669 | 17.235 | XAMS | 727385 | |
26-Feb-2018 | 07:55:25 | 455 | 17.23 | XAMS | 723326 | |
26-Feb-2018 | 07:55:25 | 230 | 17.23 | XAMS | 723324 | |
26-Feb-2018 | 07:54:28 | 766 | 17.25 | XAMS | 721997 | |
26-Feb-2018 | 07:54:00 | 625 | 17.255 | XAMS | 721278 | |
26-Feb-2018 | 07:51:07 | 717 | 17.24 | XAMS | 717052 | |
26-Feb-2018 | 07:49:24 | 677 | 17.255 | XAMS | 713970 | |
26-Feb-2018 | 07:47:41 | 671 | 17.27 | XAMS | 711109 | |
26-Feb-2018 | 07:46:39 | 708 | 17.29 | XAMS | 709546 | |
26-Feb-2018 | 07:43:37 | 96 | 17.315 | XAMS | 705340 | |
26-Feb-2018 | 07:43:37 | 400 | 17.315 | XAMS | 705338 | |
26-Feb-2018 | 07:43:37 | 216 | 17.315 | XAMS | 705336 | |
26-Feb-2018 | 07:40:00 | 700 | 17.33 | XAMS | 699562 | |
26-Feb-2018 | 07:37:07 | 686 | 17.315 | XAMS | 695463 | |
26-Feb-2018 | 07:36:34 | 163 | 17.32 | XAMS | 694597 | |
26-Feb-2018 | 07:36:34 | 500 | 17.32 | XAMS | 694595 | |
26-Feb-2018 | 07:33:39 | 400 | 17.315 | XAMS | 690091 | |
26-Feb-2018 | 07:33:39 | 272 | 17.315 | XAMS | 690093 | |
26-Feb-2018 | 07:33:02 | 714 | 17.335 | XAMS | 689110 | |
26-Feb-2018 | 07:31:57 | 742 | 17.35 | XAMS | 687359 | |
26-Feb-2018 | 07:31:21 | 746 | 17.35 | XAMS | 686491 | |
26-Feb-2018 | 07:29:00 | 399 | 17.335 | XAMS | 683030 | |
26-Feb-2018 | 07:29:00 | 245 | 17.335 | XAMS | 683028 | |
26-Feb-2018 | 07:29:00 | 785 | 17.34 | XAMS | 683024 | |
26-Feb-2018 | 07:28:19 | 721 | 17.335 | XAMS | 682283 | |
26-Feb-2018 | 07:27:15 | 625 | 17.325 | XAMS | 680868 | |
26-Feb-2018 | 07:26:28 | 689 | 17.33 | XAMS | 679630 | |
26-Feb-2018 | 07:24:59 | 624 | 17.325 | XAMS | 677611 | |
26-Feb-2018 | 07:24:47 | 718 | 17.33 | XAMS | 677304 | |
26-Feb-2018 | 07:23:23 | 719 | 17.315 | XAMS | 675217 | |
26-Feb-2018 | 07:20:52 | 766 | 17.3 | XAMS | 671709 | |
26-Feb-2018 | 07:19:38 | 726 | 17.295 | XAMS | 669592 | |
26-Feb-2018 | 07:19:34 | 736 | 17.305 | XAMS | 669527 | |
26-Feb-2018 | 07:19:34 | 1 | 17.305 | XAMS | 669525 | |
26-Feb-2018 | 07:18:57 | 720 | 17.305 | XAMS | 668433 | |
26-Feb-2018 | 07:18:04 | 309 | 17.29 | XAMS | 667011 | |
26-Feb-2018 | 07:18:04 | 389 | 17.29 | XAMS | 667009 | |
26-Feb-2018 | 07:18:04 | 165 | 17.295 | XAMS | 667005 | |
26-Feb-2018 | 07:18:04 | 562 | 17.295 | XAMS | 667003 | |
26-Feb-2018 | 07:17:59 | 771 | 17.305 | XAMS | 666760 |
Related Shares:
Relx