16th Feb 2018 17:36
16 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 204,264 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1483.3698 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,786,887 ordinary shares in treasury, and has 1,060,063,010 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,709,101 shares.
RELX NV announces that today it purchased through UBS Limited 181,869 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7479 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,867,524 ordinary shares in treasury, and has 944,230,473 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,304,424 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: | 16 February 2018 |
Number of ordinary shares purchased: | 204,264 |
Volume weighted average price paid per share (p): | 1483.3698 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
16-Feb-2018 | 15:28:01 | 368 | 1494.00 | XLON | 988752 | |
16-Feb-2018 | 15:28:01 | 1,225 | 1494.00 | XLON | 988750 | |
16-Feb-2018 | 15:28:00 | 906 | 1494.00 | XLON | 988643 | |
16-Feb-2018 | 15:26:25 | 1,490 | 1495.00 | XLON | 985097 | |
16-Feb-2018 | 15:25:54 | 550 | 1495.50 | XLON | 983382 | |
16-Feb-2018 | 15:25:54 | 721 | 1495.50 | XLON | 983380 | |
16-Feb-2018 | 15:24:58 | 914 | 1495.50 | XLON | 981170 | |
16-Feb-2018 | 15:22:24 | 888 | 1494.00 | XLON | 973224 | |
16-Feb-2018 | 15:21:33 | 384 | 1494.00 | XLON | 970515 | |
16-Feb-2018 | 15:21:33 | 1,833 | 1494.00 | XLON | 970513 | |
16-Feb-2018 | 15:18:00 | 1,005 | 1494.00 | XLON | 960110 | |
16-Feb-2018 | 15:16:24 | 920 | 1494.00 | XLON | 955361 | |
16-Feb-2018 | 15:14:38 | 1,094 | 1494.50 | XLON | 950799 | |
16-Feb-2018 | 15:14:38 | 1,146 | 1494.50 | XLON | 950797 | |
16-Feb-2018 | 15:10:47 | 958 | 1494.00 | XLON | 941164 | |
16-Feb-2018 | 15:10:32 | 880 | 1494.50 | XLON | 940552 | |
16-Feb-2018 | 15:08:09 | 914 | 1494.50 | XLON | 934785 | |
16-Feb-2018 | 15:06:25 | 889 | 1494.50 | XLON | 931040 | |
16-Feb-2018 | 15:03:13 | 825 | 1495.00 | XLON | 923322 | |
16-Feb-2018 | 15:02:35 | 873 | 1496.00 | XLON | 921869 | |
16-Feb-2018 | 15:01:38 | 954 | 1495.00 | XLON | 920240 | |
16-Feb-2018 | 14:59:17 | 152 | 1495.50 | XLON | 914306 | |
16-Feb-2018 | 14:59:17 | 750 | 1495.50 | XLON | 914304 | |
16-Feb-2018 | 14:59:17 | 1,492 | 1495.50 | XLON | 914302 | |
16-Feb-2018 | 14:59:17 | 29 | 1495.50 | XLON | 914300 | |
16-Feb-2018 | 14:54:38 | 985 | 1495.50 | XLON | 907559 | |
16-Feb-2018 | 14:53:32 | 924 | 1495.50 | XLON | 905779 | |
16-Feb-2018 | 14:50:35 | 931 | 1495.50 | XLON | 901331 | |
16-Feb-2018 | 14:50:32 | 861 | 1496.00 | XLON | 901205 | |
16-Feb-2018 | 14:47:26 | 103 | 1497.50 | XLON | 896448 | |
16-Feb-2018 | 14:47:26 | 745 | 1497.50 | XLON | 896446 | |
16-Feb-2018 | 14:47:26 | 382 | 1498.00 | XLON | 896444 | |
16-Feb-2018 | 14:47:26 | 635 | 1498.00 | XLON | 896442 | |
16-Feb-2018 | 14:43:47 | 856 | 1499.00 | XLON | 890151 | |
16-Feb-2018 | 14:43:46 | 273 | 1499.50 | XLON | 890071 | |
16-Feb-2018 | 14:43:46 | 914 | 1499.50 | XLON | 890069 | |
16-Feb-2018 | 14:42:20 | 1,909 | 1499.50 | XLON | 887877 | |
16-Feb-2018 | 14:37:26 | 1,376 | 1498.50 | XLON | 880457 | |
16-Feb-2018 | 14:32:28 | 845 | 1497.50 | XLON | 872712 | |
16-Feb-2018 | 14:30:15 | 952 | 1499.50 | XLON | 869366 | |
16-Feb-2018 | 14:28:59 | 730 | 1499.50 | XLON | 867513 | |
16-Feb-2018 | 14:28:59 | 265 | 1499.50 | XLON | 867511 | |
16-Feb-2018 | 14:28:40 | 1,374 | 1500.00 | XLON | 867011 | |
16-Feb-2018 | 14:23:25 | 932 | 1494.50 | XLON | 858298 | |
16-Feb-2018 | 14:23:25 | 1,622 | 1495.00 | XLON | 858296 | |
16-Feb-2018 | 14:19:12 | 964 | 1492.00 | XLON | 850945 | |
16-Feb-2018 | 14:17:16 | 1,123 | 1491.00 | XLON | 847396 | |
16-Feb-2018 | 14:10:52 | 885 | 1489.50 | XLON | 836747 | |
16-Feb-2018 | 14:10:24 | 1,257 | 1490.00 | XLON | 836012 | |
16-Feb-2018 | 14:10:24 | 2,730 | 1490.50 | XLON | 836008 | |
16-Feb-2018 | 14:00:04 | 340 | 1483.50 | XLON | 818351 | |
16-Feb-2018 | 14:00:04 | 636 | 1483.50 | XLON | 818349 | |
16-Feb-2018 | 13:57:53 | 452 | 1484.00 | XLON | 814594 | |
16-Feb-2018 | 13:57:53 | 400 | 1484.00 | XLON | 814592 | |
16-Feb-2018 | 13:56:53 | 936 | 1485.00 | XLON | 813269 | |
16-Feb-2018 | 13:56:43 | 1,071 | 1485.50 | XLON | 813024 | |
16-Feb-2018 | 13:54:58 | 640 | 1485.50 | XLON | 810047 | |
16-Feb-2018 | 13:54:58 | 543 | 1485.50 | XLON | 810045 | |
16-Feb-2018 | 13:52:59 | 1,174 | 1485.50 | XLON | 806723 | |
16-Feb-2018 | 13:46:05 | 394 | 1484.50 | XLON | 796120 | |
16-Feb-2018 | 13:46:05 | 471 | 1484.50 | XLON | 796118 | |
16-Feb-2018 | 13:43:34 | 888 | 1484.50 | XLON | 790939 | |
16-Feb-2018 | 13:43:34 | 173 | 1484.50 | XLON | 790935 | |
16-Feb-2018 | 13:43:34 | 804 | 1484.50 | XLON | 790937 | |
16-Feb-2018 | 13:40:00 | 982 | 1484.00 | XLON | 785488 | |
16-Feb-2018 | 13:40:00 | 360 | 1484.00 | XLON | 785486 | |
16-Feb-2018 | 13:39:02 | 485 | 1484.00 | XLON | 784012 | |
16-Feb-2018 | 13:35:32 | 830 | 1483.50 | XLON | 778689 | |
16-Feb-2018 | 13:33:29 | 979 | 1482.50 | XLON | 775143 | |
16-Feb-2018 | 13:32:01 | 215 | 1483.00 | XLON | 773056 | |
16-Feb-2018 | 13:32:01 | 300 | 1483.00 | XLON | 773054 | |
16-Feb-2018 | 13:32:01 | 438 | 1483.00 | XLON | 773052 | |
16-Feb-2018 | 13:30:55 | 950 | 1484.00 | XLON | 771105 | |
16-Feb-2018 | 13:28:22 | 814 | 1483.50 | XLON | 765969 | |
16-Feb-2018 | 13:26:54 | 576 | 1483.50 | XLON | 764053 | |
16-Feb-2018 | 13:26:54 | 376 | 1483.50 | XLON | 764055 | |
16-Feb-2018 | 13:26:54 | 944 | 1484.00 | XLON | 764046 | |
16-Feb-2018 | 13:26:54 | 901 | 1484.00 | XLON | 764044 | |
16-Feb-2018 | 13:19:03 | 828 | 1483.50 | XLON | 754963 | |
16-Feb-2018 | 13:14:53 | 865 | 1482.00 | XLON | 750164 | |
16-Feb-2018 | 13:12:17 | 64 | 1481.50 | XLON | 746939 | |
16-Feb-2018 | 13:12:17 | 222 | 1481.50 | XLON | 746925 | |
16-Feb-2018 | 13:12:17 | 647 | 1481.50 | XLON | 746928 | |
16-Feb-2018 | 13:12:17 | 1,001 | 1481.50 | XLON | 746910 | |
16-Feb-2018 | 13:10:15 | 987 | 1482.00 | XLON | 744145 | |
16-Feb-2018 | 13:04:05 | 930 | 1481.50 | XLON | 737188 | |
16-Feb-2018 | 13:00:11 | 809 | 1482.00 | XLON | 732559 | |
16-Feb-2018 | 13:00:11 | 102 | 1482.00 | XLON | 732557 | |
16-Feb-2018 | 12:58:11 | 821 | 1482.50 | XLON | 729971 | |
16-Feb-2018 | 12:56:11 | 1,001 | 1482.00 | XLON | 727751 | |
16-Feb-2018 | 12:55:02 | 981 | 1483.00 | XLON | 726612 | |
16-Feb-2018 | 12:49:03 | 994 | 1481.50 | XLON | 720925 | |
16-Feb-2018 | 12:46:22 | 401 | 1481.50 | XLON | 718330 | |
16-Feb-2018 | 12:46:22 | 512 | 1481.50 | XLON | 718332 | |
16-Feb-2018 | 12:39:14 | 959 | 1482.00 | XLON | 710882 | |
16-Feb-2018 | 12:36:49 | 16 | 1482.50 | XLON | 708434 | |
16-Feb-2018 | 12:36:49 | 854 | 1482.50 | XLON | 708432 | |
16-Feb-2018 | 12:34:59 | 666 | 1483.00 | XLON | 706736 | |
16-Feb-2018 | 12:34:59 | 234 | 1483.00 | XLON | 706734 | |
16-Feb-2018 | 12:31:00 | 643 | 1482.00 | XLON | 702936 | |
16-Feb-2018 | 12:31:00 | 58 | 1482.00 | XLON | 702940 | |
16-Feb-2018 | 12:31:00 | 214 | 1482.00 | XLON | 702938 | |
16-Feb-2018 | 12:27:52 | 985 | 1482.00 | XLON | 699817 | |
16-Feb-2018 | 12:26:48 | 5 | 1482.00 | XLON | 698835 | |
16-Feb-2018 | 12:26:28 | 809 | 1482.00 | XLON | 698310 | |
16-Feb-2018 | 12:22:25 | 837 | 1482.00 | XLON | 694492 | |
16-Feb-2018 | 12:17:03 | 529 | 1480.00 | XLON | 690107 | |
16-Feb-2018 | 12:17:03 | 451 | 1480.00 | XLON | 690105 | |
16-Feb-2018 | 12:12:34 | 926 | 1481.00 | XLON | 686547 | |
16-Feb-2018 | 12:12:34 | 855 | 1481.50 | XLON | 686545 | |
16-Feb-2018 | 12:08:02 | 1,087 | 1481.50 | XLON | 683252 | |
16-Feb-2018 | 12:03:39 | 878 | 1480.50 | XLON | 679746 | |
16-Feb-2018 | 11:59:32 | 448 | 1479.50 | XLON | 676140 | |
16-Feb-2018 | 11:59:32 | 440 | 1479.50 | XLON | 676138 | |
16-Feb-2018 | 11:59:32 | 886 | 1480.00 | XLON | 676131 | |
16-Feb-2018 | 11:49:03 | 996 | 1479.00 | XLON | 668224 | |
16-Feb-2018 | 11:46:23 | 470 | 1480.00 | XLON | 665970 | |
16-Feb-2018 | 11:46:23 | 473 | 1480.00 | XLON | 665972 | |
16-Feb-2018 | 11:44:37 | 680 | 1480.00 | XLON | 664667 | |
16-Feb-2018 | 11:44:37 | 220 | 1480.00 | XLON | 664665 | |
16-Feb-2018 | 11:39:17 | 36 | 1480.50 | XLON | 660573 | |
16-Feb-2018 | 11:39:16 | 103 | 1480.50 | XLON | 660563 | |
16-Feb-2018 | 11:38:58 | 102 | 1480.50 | XLON | 660210 | |
16-Feb-2018 | 11:38:46 | 300 | 1480.50 | XLON | 660098 | |
16-Feb-2018 | 11:38:41 | 52 | 1480.50 | XLON | 659913 | |
16-Feb-2018 | 11:38:32 | 237 | 1480.50 | XLON | 659776 | |
16-Feb-2018 | 11:34:59 | 811 | 1480.50 | XLON | 656686 | |
16-Feb-2018 | 11:34:46 | 59 | 1481.00 | XLON | 656544 | |
16-Feb-2018 | 11:34:46 | 869 | 1481.00 | XLON | 656542 | |
16-Feb-2018 | 11:27:18 | 901 | 1480.00 | XLON | 651195 | |
16-Feb-2018 | 11:25:15 | 825 | 1480.50 | XLON | 649621 | |
16-Feb-2018 | 11:20:24 | 424 | 1479.50 | XLON | 646375 | |
16-Feb-2018 | 11:20:24 | 225 | 1479.50 | XLON | 646373 | |
16-Feb-2018 | 11:20:24 | 191 | 1479.50 | XLON | 646371 | |
16-Feb-2018 | 11:18:50 | 798 | 1479.50 | XLON | 645166 | |
16-Feb-2018 | 11:18:48 | 18 | 1479.50 | XLON | 645147 | |
16-Feb-2018 | 11:17:40 | 565 | 1480.50 | XLON | 644352 | |
16-Feb-2018 | 11:17:40 | 750 | 1480.50 | XLON | 644350 | |
16-Feb-2018 | 11:17:40 | 1,440 | 1480.50 | XLON | 644344 | |
16-Feb-2018 | 11:07:30 | 34 | 1477.50 | XLON | 637560 | |
16-Feb-2018 | 11:06:03 | 954 | 1478.00 | XLON | 636351 | |
16-Feb-2018 | 10:58:59 | 877 | 1475.50 | XLON | 629956 | |
16-Feb-2018 | 10:56:56 | 868 | 1478.00 | XLON | 627730 | |
16-Feb-2018 | 10:55:03 | 919 | 1477.50 | XLON | 626165 | |
16-Feb-2018 | 10:53:31 | 937 | 1477.50 | XLON | 624972 | |
16-Feb-2018 | 10:48:25 | 53 | 1478.50 | XLON | 621273 | |
16-Feb-2018 | 10:48:25 | 892 | 1478.50 | XLON | 621271 | |
16-Feb-2018 | 10:45:26 | 821 | 1478.50 | XLON | 619283 | |
16-Feb-2018 | 10:45:04 | 18 | 1478.50 | XLON | 619024 | |
16-Feb-2018 | 10:40:06 | 941 | 1479.00 | XLON | 615782 | |
16-Feb-2018 | 10:39:33 | 190 | 1479.50 | XLON | 615364 | |
16-Feb-2018 | 10:39:33 | 700 | 1479.50 | XLON | 615362 | |
16-Feb-2018 | 10:33:38 | 924 | 1480.00 | XLON | 611432 | |
16-Feb-2018 | 10:30:05 | 896 | 1480.50 | XLON | 608816 | |
16-Feb-2018 | 10:25:25 | 912 | 1484.00 | XLON | 605681 | |
16-Feb-2018 | 10:23:13 | 984 | 1484.00 | XLON | 603994 | |
16-Feb-2018 | 10:17:40 | 954 | 1484.50 | XLON | 600484 | |
16-Feb-2018 | 10:13:50 | 814 | 1485.00 | XLON | 597993 | |
16-Feb-2018 | 10:12:04 | 921 | 1485.50 | XLON | 597015 | |
16-Feb-2018 | 10:12:04 | 37 | 1485.50 | XLON | 597013 | |
16-Feb-2018 | 10:08:46 | 812 | 1485.50 | XLON | 594753 | |
16-Feb-2018 | 10:03:34 | 204 | 1486.00 | XLON | 590189 | |
16-Feb-2018 | 10:03:34 | 400 | 1486.00 | XLON | 590187 | |
16-Feb-2018 | 10:03:34 | 404 | 1486.00 | XLON | 590185 | |
16-Feb-2018 | 09:59:51 | 426 | 1486.50 | XLON | 586461 | |
16-Feb-2018 | 09:59:51 | 395 | 1486.50 | XLON | 586459 | |
16-Feb-2018 | 09:59:31 | 1,006 | 1487.00 | XLON | 586075 | |
16-Feb-2018 | 09:52:29 | 871 | 1485.50 | XLON | 577044 | |
16-Feb-2018 | 09:49:12 | 898 | 1484.00 | XLON | 570639 | |
16-Feb-2018 | 09:45:55 | 916 | 1484.00 | XLON | 567168 | |
16-Feb-2018 | 09:42:26 | 160 | 1481.50 | XLON | 564118 | |
16-Feb-2018 | 09:42:26 | 688 | 1481.50 | XLON | 564116 | |
16-Feb-2018 | 09:39:00 | 648 | 1482.00 | XLON | 560195 | |
16-Feb-2018 | 09:39:00 | 177 | 1482.00 | XLON | 560198 | |
16-Feb-2018 | 09:36:39 | 858 | 1482.00 | XLON | 558142 | |
16-Feb-2018 | 09:33:21 | 922 | 1483.50 | XLON | 555126 | |
16-Feb-2018 | 09:30:13 | 988 | 1483.00 | XLON | 552752 | |
16-Feb-2018 | 09:26:40 | 789 | 1483.00 | XLON | 549393 | |
16-Feb-2018 | 09:26:40 | 81 | 1483.00 | XLON | 549391 | |
16-Feb-2018 | 09:22:47 | 879 | 1484.00 | XLON | 546078 | |
16-Feb-2018 | 09:19:48 | 923 | 1484.50 | XLON | 542502 | |
16-Feb-2018 | 09:18:09 | 440 | 1482.00 | XLON | 540701 | |
16-Feb-2018 | 09:18:09 | 370 | 1482.00 | XLON | 540703 | |
16-Feb-2018 | 09:18:07 | 818 | 1482.50 | XLON | 540666 | |
16-Feb-2018 | 09:18:07 | 854 | 1482.50 | XLON | 540664 | |
16-Feb-2018 | 09:18:07 | 849 | 1482.50 | XLON | 540662 | |
16-Feb-2018 | 09:18:07 | 41 | 1482.50 | XLON | 540660 | |
16-Feb-2018 | 09:16:41 | 467 | 1482.50 | XLON | 539171 | |
16-Feb-2018 | 09:16:41 | 440 | 1482.50 | XLON | 539169 | |
16-Feb-2018 | 09:15:52 | 1,427 | 1481.00 | XLON | 538434 | |
16-Feb-2018 | 09:15:52 | 130 | 1481.00 | XLON | 538432 | |
16-Feb-2018 | 09:15:52 | 69 | 1481.00 | XLON | 538430 | |
16-Feb-2018 | 09:15:52 | 750 | 1481.00 | XLON | 538428 | |
16-Feb-2018 | 09:15:52 | 4,765 | 1480.50 | XLON | 538426 | |
16-Feb-2018 | 09:15:35 | 1,212 | 1479.50 | XLON | 538052 | |
16-Feb-2018 | 09:15:28 | 2,148 | 1479.50 | XLON | 537795 | |
16-Feb-2018 | 09:15:28 | 1,326 | 1480.00 | XLON | 537793 | |
16-Feb-2018 | 09:15:28 | 750 | 1479.50 | XLON | 537754 | |
16-Feb-2018 | 09:15:28 | 95 | 1479.50 | XLON | 537752 | |
16-Feb-2018 | 09:07:33 | 545 | 1482.50 | XLON | 529007 | |
16-Feb-2018 | 09:07:33 | 301 | 1482.50 | XLON | 529009 | |
16-Feb-2018 | 09:05:03 | 89 | 1483.00 | XLON | 526522 | |
16-Feb-2018 | 09:05:03 | 300 | 1483.00 | XLON | 526520 | |
16-Feb-2018 | 09:05:03 | 580 | 1483.00 | XLON | 526518 | |
16-Feb-2018 | 09:02:00 | 789 | 1484.50 | XLON | 524008 | |
16-Feb-2018 | 09:02:00 | 74 | 1484.50 | XLON | 524006 | |
16-Feb-2018 | 09:01:30 | 931 | 1485.00 | XLON | 523557 | |
16-Feb-2018 | 08:56:22 | 919 | 1484.50 | XLON | 516556 | |
16-Feb-2018 | 08:53:24 | 837 | 1488.00 | XLON | 512135 | |
16-Feb-2018 | 08:52:18 | 987 | 1489.00 | XLON | 510226 | |
16-Feb-2018 | 08:49:15 | 941 | 1489.50 | XLON | 505075 | |
16-Feb-2018 | 08:46:28 | 460 | 1489.00 | XLON | 501364 | |
16-Feb-2018 | 08:46:28 | 366 | 1489.00 | XLON | 501362 | |
16-Feb-2018 | 08:46:19 | 1,387 | 1489.50 | XLON | 501066 | |
16-Feb-2018 | 08:38:36 | 852 | 1487.00 | XLON | 490160 | |
16-Feb-2018 | 08:36:14 | 935 | 1487.50 | XLON | 486633 | |
16-Feb-2018 | 08:34:28 | 951 | 1488.00 | XLON | 483557 | |
16-Feb-2018 | 08:34:28 | 43 | 1488.00 | XLON | 483555 | |
16-Feb-2018 | 08:33:41 | 948 | 1488.00 | XLON | 482324 | |
16-Feb-2018 | 08:29:54 | 878 | 1487.00 | XLON | 477160 | |
16-Feb-2018 | 08:29:20 | 102 | 1486.50 | XLON | 476516 | |
16-Feb-2018 | 08:29:19 | 1,189 | 1487.00 | XLON | 476513 | |
16-Feb-2018 | 08:26:27 | 1,152 | 1484.50 | XLON | 473338 | |
16-Feb-2018 | 08:25:44 | 1,156 | 1485.00 | XLON | 472490 | |
16-Feb-2018 | 08:23:56 | 2,216 | 1484.00 | XLON | 470233 | |
16-Feb-2018 | 08:12:03 | 959 | 1478.50 | XLON | 455124 | |
16-Feb-2018 | 08:11:29 | 778 | 1479.00 | XLON | 454317 | |
16-Feb-2018 | 08:11:29 | 170 | 1479.00 | XLON | 454315 | |
16-Feb-2018 | 08:07:45 | 913 | 1477.00 | XLON | 449129 | |
16-Feb-2018 | 08:05:23 | 862 | 1477.50 | XLON | 446478 | |
16-Feb-2018 | 08:04:55 | 1,008 | 1478.00 | XLON | 446035 | |
16-Feb-2018 | 08:01:00 | 780 | 1479.00 | XLON | 441604 | |
16-Feb-2018 | 08:01:00 | 101 | 1479.00 | XLON | 441595 | |
16-Feb-2018 | 07:57:43 | 948 | 1476.00 | XLON | 437685 | |
16-Feb-2018 | 07:57:43 | 1,058 | 1476.00 | XLON | 437673 | |
16-Feb-2018 | 07:57:42 | 939 | 1476.50 | XLON | 437656 | |
16-Feb-2018 | 07:57:42 | 877 | 1476.50 | XLON | 437658 | |
16-Feb-2018 | 07:50:50 | 899 | 1473.50 | XLON | 429191 | |
16-Feb-2018 | 07:50:45 | 161 | 1474.00 | XLON | 428987 | |
16-Feb-2018 | 07:50:45 | 1,152 | 1474.00 | XLON | 428985 | |
16-Feb-2018 | 07:48:08 | 955 | 1473.50 | XLON | 425664 | |
16-Feb-2018 | 07:42:44 | 879 | 1471.00 | XLON | 419516 | |
16-Feb-2018 | 07:42:44 | 817 | 1471.50 | XLON | 419509 | |
16-Feb-2018 | 07:40:56 | 1,182 | 1471.50 | XLON | 417424 | |
16-Feb-2018 | 07:40:55 | 998 | 1472.00 | XLON | 417389 | |
16-Feb-2018 | 07:35:31 | 682 | 1468.00 | XLON | 409866 | |
16-Feb-2018 | 07:35:29 | 74 | 1468.00 | XLON | 409832 | |
16-Feb-2018 | 07:35:00 | 204 | 1468.00 | XLON | 408984 | |
16-Feb-2018 | 07:34:44 | 1,137 | 1468.50 | XLON | 408602 | |
16-Feb-2018 | 07:32:47 | 929 | 1467.50 | XLON | 406241 | |
16-Feb-2018 | 07:31:09 | 41 | 1467.00 | XLON | 404064 | |
16-Feb-2018 | 07:31:04 | 428 | 1467.00 | XLON | 404009 | |
16-Feb-2018 | 07:31:03 | 67 | 1467.00 | XLON | 404000 | |
16-Feb-2018 | 07:30:34 | 47 | 1467.00 | XLON | 403339 | |
16-Feb-2018 | 07:30:31 | 1,251 | 1467.50 | XLON | 403268 | |
16-Feb-2018 | 07:26:07 | 869 | 1467.00 | XLON | 397768 | |
16-Feb-2018 | 07:26:02 | 330 | 1467.50 | XLON | 397719 | |
16-Feb-2018 | 07:26:02 | 639 | 1467.50 | XLON | 397717 | |
16-Feb-2018 | 07:23:08 | 798 | 1465.50 | XLON | 394429 | |
16-Feb-2018 | 07:22:48 | 117 | 1465.50 | XLON | 393918 | |
16-Feb-2018 | 07:22:02 | 532 | 1468.00 | XLON | 392996 | |
16-Feb-2018 | 07:22:02 | 68 | 1468.00 | XLON | 392993 | |
16-Feb-2018 | 07:22:01 | 367 | 1468.00 | XLON | 392959 | |
16-Feb-2018 | 07:20:27 | 887 | 1468.00 | XLON | 390570 | |
16-Feb-2018 | 07:20:05 | 26 | 1468.00 | XLON | 389934 | |
16-Feb-2018 | 07:19:03 | 935 | 1469.00 | XLON | 388712 | |
16-Feb-2018 | 07:18:16 | 926 | 1469.00 | XLON | 387698 | |
16-Feb-2018 | 07:18:14 | 930 | 1469.50 | XLON | 387621 | |
16-Feb-2018 | 07:16:55 | 993 | 1469.50 | XLON | 385809 | |
16-Feb-2018 | 07:13:54 | 967 | 1469.50 | XLON | 381509 | |
16-Feb-2018 | 07:11:05 | 300 | 1467.00 | XLON | 377025 | |
16-Feb-2018 | 07:11:05 | 108 | 1467.00 | XLON | 377027 | |
16-Feb-2018 | 07:10:51 | 193 | 1467.00 | XLON | 376625 | |
16-Feb-2018 | 07:10:35 | 380 | 1467.00 | XLON | 376263 | |
16-Feb-2018 | 07:10:18 | 307 | 1468.00 | XLON | 375790 | |
16-Feb-2018 | 07:10:01 | 51 | 1468.00 | XLON | 375227 | |
16-Feb-2018 | 07:10:01 | 76 | 1468.00 | XLON | 375225 | |
16-Feb-2018 | 07:09:50 | 214 | 1468.00 | XLON | 374897 | |
16-Feb-2018 | 07:09:50 | 79 | 1468.00 | XLON | 374895 | |
16-Feb-2018 | 07:09:32 | 267 | 1468.00 | XLON | 374456 | |
16-Feb-2018 | 07:07:46 | 749 | 1469.50 | XLON | 371015 | |
16-Feb-2018 | 07:07:42 | 226 | 1469.50 | XLON | 370854 | |
16-Feb-2018 | 07:06:26 | 889 | 1468.00 | XLON | 368515 | |
16-Feb-2018 | 07:05:22 | 658 | 1468.00 | XLON | 366766 | |
16-Feb-2018 | 07:05:22 | 316 | 1468.00 | XLON | 366764 | |
16-Feb-2018 | 07:03:56 | 842 | 1468.50 | XLON | 364665 | |
16-Feb-2018 | 07:02:44 | 906 | 1470.00 | XLON | 362828 | |
16-Feb-2018 | 07:01:22 | 815 | 1470.50 | XLON | 359588 | |
16-Feb-2018 | 07:01:16 | 943 | 1471.00 | XLON | 359421 |
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: | 16 February 2018 |
Number of ordinary shares purchased: | 181,869 |
Volume weighted average price paid per share (€): | 16.7479 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
16-Feb-2018 | 15:28:25 | 365 | 16.91 | XAMS | 989893 | |
16-Feb-2018 | 15:28:01 | 360 | 16.91 | XAMS | 988773 | |
16-Feb-2018 | 15:28:01 | 200 | 16.91 | XAMS | 988771 | |
16-Feb-2018 | 15:27:46 | 1561 | 16.915 | XAMS | 988075 | |
16-Feb-2018 | 15:26:29 | 175 | 16.92 | XAMS | 985241 | |
16-Feb-2018 | 15:26:29 | 425 | 16.92 | XAMS | 985239 | |
16-Feb-2018 | 15:26:11 | 602 | 16.925 | XAMS | 984108 | |
16-Feb-2018 | 15:26:09 | 48 | 16.93 | XAMS | 983969 | |
16-Feb-2018 | 15:26:09 | 325 | 16.93 | XAMS | 983967 | |
16-Feb-2018 | 15:26:09 | 400 | 16.93 | XAMS | 983965 | |
16-Feb-2018 | 15:24:34 | 1124 | 16.92 | XAMS | 979764 | |
16-Feb-2018 | 15:24:04 | 563 | 16.925 | XAMS | 977915 | |
16-Feb-2018 | 15:23:03 | 488 | 16.92 | XAMS | 975057 | |
16-Feb-2018 | 15:23:03 | 100 | 16.92 | XAMS | 975055 | |
16-Feb-2018 | 15:23:03 | 459 | 16.92 | XAMS | 975053 | |
16-Feb-2018 | 15:22:01 | 647 | 16.91 | XAMS | 972092 | |
16-Feb-2018 | 15:21:24 | 32 | 16.91 | XAMS | 970094 | |
16-Feb-2018 | 15:21:24 | 53 | 16.91 | XAMS | 970092 | |
16-Feb-2018 | 15:21:24 | 400 | 16.91 | XAMS | 970090 | |
16-Feb-2018 | 15:21:24 | 83 | 16.91 | XAMS | 970088 | |
16-Feb-2018 | 15:20:38 | 525 | 16.905 | XAMS | 967748 | |
16-Feb-2018 | 15:20:38 | 37 | 16.905 | XAMS | 967746 | |
16-Feb-2018 | 15:17:37 | 1420 | 16.9 | XAMS | 958871 | |
16-Feb-2018 | 15:17:29 | 197 | 16.905 | XAMS | 958490 | |
16-Feb-2018 | 15:17:29 | 400 | 16.905 | XAMS | 958488 | |
16-Feb-2018 | 15:14:41 | 585 | 16.895 | XAMS | 951181 | |
16-Feb-2018 | 15:14:41 | 674 | 16.895 | XAMS | 951179 | |
16-Feb-2018 | 15:13:59 | 1448 | 16.895 | XAMS | 948841 | |
16-Feb-2018 | 15:09:41 | 823 | 16.885 | XAMS | 938713 | |
16-Feb-2018 | 15:08:09 | 590 | 16.88 | XAMS | 934795 | |
16-Feb-2018 | 15:06:24 | 622 | 16.88 | XAMS | 930984 | |
16-Feb-2018 | 15:04:21 | 642 | 16.88 | XAMS | 926150 | |
16-Feb-2018 | 15:03:13 | 605 | 16.895 | XAMS | 923316 | |
16-Feb-2018 | 15:03:13 | 676 | 16.9 | XAMS | 923302 | |
16-Feb-2018 | 15:02:43 | 1305 | 16.905 | XAMS | 922299 | |
16-Feb-2018 | 15:01:38 | 934 | 16.89 | XAMS | 920242 | |
16-Feb-2018 | 14:59:17 | 1794 | 16.895 | XAMS | 914298 | |
16-Feb-2018 | 14:53:32 | 584 | 16.89 | XAMS | 905777 | |
16-Feb-2018 | 14:53:26 | 590 | 16.895 | XAMS | 905674 | |
16-Feb-2018 | 14:51:29 | 580 | 16.895 | XAMS | 902807 | |
16-Feb-2018 | 14:50:32 | 538 | 16.895 | XAMS | 901207 | |
16-Feb-2018 | 14:48:47 | 201 | 16.9 | XAMS | 898433 | |
16-Feb-2018 | 14:48:47 | 430 | 16.9 | XAMS | 898431 | |
16-Feb-2018 | 14:47:25 | 590 | 16.92 | XAMS | 896372 | |
16-Feb-2018 | 14:47:25 | 948 | 16.92 | XAMS | 896364 | |
16-Feb-2018 | 14:43:51 | 598 | 16.92 | XAMS | 890518 | |
16-Feb-2018 | 14:43:47 | 548 | 16.925 | XAMS | 890098 | |
16-Feb-2018 | 14:42:20 | 445 | 16.925 | XAMS | 887875 | |
16-Feb-2018 | 14:42:20 | 277 | 16.925 | XAMS | 887873 | |
16-Feb-2018 | 14:40:22 | 233 | 16.92 | XAMS | 885007 | |
16-Feb-2018 | 14:40:22 | 131 | 16.92 | XAMS | 885005 | |
16-Feb-2018 | 14:40:15 | 198 | 16.92 | XAMS | 884802 | |
16-Feb-2018 | 14:39:31 | 654 | 16.925 | XAMS | 883556 | |
16-Feb-2018 | 14:39:31 | 635 | 16.925 | XAMS | 883554 | |
16-Feb-2018 | 14:37:38 | 953 | 16.93 | XAMS | 880788 | |
16-Feb-2018 | 14:34:04 | 633 | 16.91 | XAMS | 875203 | |
16-Feb-2018 | 14:32:01 | 652 | 16.91 | XAMS | 872032 | |
16-Feb-2018 | 14:30:27 | 651 | 16.92 | XAMS | 869672 | |
16-Feb-2018 | 14:30:15 | 602 | 16.935 | XAMS | 869344 | |
16-Feb-2018 | 14:28:46 | 676 | 16.935 | XAMS | 867119 | |
16-Feb-2018 | 14:28:46 | 1088 | 16.94 | XAMS | 867114 | |
16-Feb-2018 | 14:28:46 | 55 | 16.94 | XAMS | 867112 | |
16-Feb-2018 | 14:24:55 | 256 | 16.88 | XAMS | 860813 | |
16-Feb-2018 | 14:23:26 | 558 | 16.87 | XAMS | 858349 | |
16-Feb-2018 | 14:23:25 | 368 | 16.88 | XAMS | 858294 | |
16-Feb-2018 | 14:23:25 | 239 | 16.88 | XAMS | 858292 | |
16-Feb-2018 | 14:23:25 | 156 | 16.88 | XAMS | 858290 | |
16-Feb-2018 | 14:23:10 | 377 | 16.885 | XAMS | 857768 | |
16-Feb-2018 | 14:23:10 | 390 | 16.885 | XAMS | 857766 | |
16-Feb-2018 | 14:19:39 | 668 | 16.87 | XAMS | 851607 | |
16-Feb-2018 | 14:16:58 | 238 | 16.86 | XAMS | 846800 | |
16-Feb-2018 | 14:16:58 | 344 | 16.86 | XAMS | 846798 | |
16-Feb-2018 | 14:16:56 | 625 | 16.86 | XAMS | 846756 | |
16-Feb-2018 | 14:16:56 | 83 | 16.86 | XAMS | 846753 | |
16-Feb-2018 | 14:16:55 | 545 | 16.86 | XAMS | 846725 | |
16-Feb-2018 | 14:16:53 | 664 | 16.86 | XAMS | 846640 | |
16-Feb-2018 | 14:16:51 | 291 | 16.86 | XAMS | 846594 | |
16-Feb-2018 | 14:16:51 | 270 | 16.86 | XAMS | 846584 | |
16-Feb-2018 | 14:10:25 | 636 | 16.84 | XAMS | 836030 | |
16-Feb-2018 | 14:10:24 | 419 | 16.845 | XAMS | 836016 | |
16-Feb-2018 | 14:10:24 | 92 | 16.845 | XAMS | 836018 | |
16-Feb-2018 | 14:10:24 | 400 | 16.845 | XAMS | 836014 | |
16-Feb-2018 | 14:10:24 | 1694 | 16.85 | XAMS | 836010 | |
16-Feb-2018 | 14:09:14 | 396 | 16.82 | XAMS | 834145 | |
16-Feb-2018 | 14:09:14 | 227 | 16.82 | XAMS | 834143 | |
16-Feb-2018 | 14:09:14 | 370 | 16.82 | XAMS | 834141 | |
16-Feb-2018 | 14:09:14 | 152 | 16.82 | XAMS | 834139 | |
16-Feb-2018 | 14:09:14 | 565 | 16.82 | XAMS | 834137 | |
16-Feb-2018 | 14:01:42 | 595 | 16.76 | XAMS | 822747 | |
16-Feb-2018 | 14:00:04 | 449 | 16.75 | XAMS | 818353 | |
16-Feb-2018 | 13:59:59 | 138 | 16.75 | XAMS | 818019 | |
16-Feb-2018 | 13:58:59 | 517 | 16.745 | XAMS | 816383 | |
16-Feb-2018 | 13:57:05 | 619 | 16.775 | XAMS | 813590 | |
16-Feb-2018 | 13:57:05 | 48 | 16.775 | XAMS | 813588 | |
16-Feb-2018 | 13:56:59 | 599 | 16.78 | XAMS | 813422 | |
16-Feb-2018 | 13:56:51 | 494 | 16.785 | XAMS | 813234 | |
16-Feb-2018 | 13:56:51 | 124 | 16.785 | XAMS | 813236 | |
16-Feb-2018 | 13:54:37 | 222 | 16.785 | XAMS | 809404 | |
16-Feb-2018 | 13:54:37 | 400 | 16.785 | XAMS | 809402 | |
16-Feb-2018 | 13:54:15 | 820 | 16.785 | XAMS | 808789 | |
16-Feb-2018 | 13:52:59 | 103 | 16.775 | XAMS | 806731 | |
16-Feb-2018 | 13:52:59 | 641 | 16.775 | XAMS | 806729 | |
16-Feb-2018 | 13:52:11 | 201 | 16.775 | XAMS | 805627 | |
16-Feb-2018 | 13:52:11 | 290 | 16.775 | XAMS | 805625 | |
16-Feb-2018 | 13:52:11 | 493 | 16.775 | XAMS | 805621 | |
16-Feb-2018 | 13:52:11 | 91 | 16.775 | XAMS | 805623 | |
16-Feb-2018 | 13:51:59 | 519 | 16.775 | XAMS | 805235 | |
16-Feb-2018 | 13:51:59 | 519 | 16.775 | XAMS | 805174 | |
16-Feb-2018 | 13:47:30 | 627 | 16.75 | XAMS | 798374 | |
16-Feb-2018 | 13:46:04 | 643 | 16.75 | XAMS | 796116 | |
16-Feb-2018 | 13:45:01 | 332 | 16.745 | XAMS | 794066 | |
16-Feb-2018 | 13:45:01 | 258 | 16.745 | XAMS | 794064 | |
16-Feb-2018 | 13:44:59 | 137 | 16.745 | XAMS | 793934 | |
16-Feb-2018 | 13:44:59 | 504 | 16.745 | XAMS | 793921 | |
16-Feb-2018 | 13:44:04 | 152 | 16.745 | XAMS | 792093 | |
16-Feb-2018 | 13:44:04 | 346 | 16.745 | XAMS | 792095 | |
16-Feb-2018 | 13:43:59 | 151 | 16.745 | XAMS | 791678 | |
16-Feb-2018 | 13:41:23 | 572 | 16.745 | XAMS | 787746 | |
16-Feb-2018 | 13:40:03 | 650 | 16.745 | XAMS | 785612 | |
16-Feb-2018 | 13:40:00 | 699 | 16.75 | XAMS | 785484 | |
16-Feb-2018 | 13:39:47 | 913 | 16.75 | XAMS | 785179 | |
16-Feb-2018 | 13:39:00 | 258 | 16.75 | XAMS | 783912 | |
16-Feb-2018 | 13:39:00 | 871 | 16.75 | XAMS | 783910 | |
16-Feb-2018 | 13:36:14 | 201 | 16.74 | XAMS | 779833 | |
16-Feb-2018 | 13:35:59 | 204 | 16.74 | XAMS | 779497 | |
16-Feb-2018 | 13:34:38 | 571 | 16.735 | XAMS | 777130 | |
16-Feb-2018 | 13:34:07 | 400 | 16.735 | XAMS | 776226 | |
16-Feb-2018 | 13:34:07 | 69 | 16.735 | XAMS | 776228 | |
16-Feb-2018 | 13:34:07 | 152 | 16.735 | XAMS | 776224 | |
16-Feb-2018 | 13:33:59 | 309 | 16.735 | XAMS | 775991 | |
16-Feb-2018 | 13:33:59 | 464 | 16.735 | XAMS | 775976 | |
16-Feb-2018 | 13:33:29 | 46 | 16.73 | XAMS | 775145 | |
16-Feb-2018 | 13:32:59 | 13 | 16.725 | XAMS | 774486 | |
16-Feb-2018 | 13:32:06 | 554 | 16.735 | XAMS | 773207 | |
16-Feb-2018 | 13:31:24 | 578 | 16.745 | XAMS | 772055 | |
16-Feb-2018 | 13:31:21 | 207 | 16.75 | XAMS | 771987 | |
16-Feb-2018 | 13:31:21 | 385 | 16.75 | XAMS | 771985 | |
16-Feb-2018 | 13:30:59 | 448 | 16.75 | XAMS | 771204 | |
16-Feb-2018 | 13:30:59 | 211 | 16.75 | XAMS | 771206 | |
16-Feb-2018 | 13:30:05 | 358 | 16.74 | XAMS | 769150 | |
16-Feb-2018 | 13:29:59 | 318 | 16.74 | XAMS | 767882 | |
16-Feb-2018 | 13:28:28 | 149 | 16.73 | XAMS | 766143 | |
16-Feb-2018 | 13:28:28 | 400 | 16.73 | XAMS | 766141 | |
16-Feb-2018 | 13:26:54 | 641 | 16.735 | XAMS | 764057 | |
16-Feb-2018 | 13:26:54 | 594 | 16.74 | XAMS | 764042 | |
16-Feb-2018 | 13:25:17 | 635 | 16.745 | XAMS | 762238 | |
16-Feb-2018 | 13:22:30 | 753 | 16.74 | XAMS | 758636 | |
16-Feb-2018 | 13:22:15 | 490 | 16.745 | XAMS | 758411 | |
16-Feb-2018 | 13:22:15 | 395 | 16.745 | XAMS | 758409 | |
16-Feb-2018 | 13:15:12 | 331 | 16.72 | XAMS | 750657 | |
16-Feb-2018 | 13:14:59 | 621 | 16.725 | XAMS | 750357 | |
16-Feb-2018 | 13:12:17 | 669 | 16.72 | XAMS | 746908 | |
16-Feb-2018 | 13:09:50 | 627 | 16.725 | XAMS | 743737 | |
16-Feb-2018 | 13:08:31 | 300 | 16.73 | XAMS | 742556 | |
16-Feb-2018 | 13:08:16 | 335 | 16.73 | XAMS | 742185 | |
16-Feb-2018 | 13:08:16 | 974 | 16.73 | XAMS | 742183 | |
16-Feb-2018 | 13:04:05 | 653 | 16.715 | XAMS | 737190 | |
16-Feb-2018 | 13:03:11 | 630 | 16.72 | XAMS | 736311 | |
16-Feb-2018 | 12:56:50 | 166 | 16.715 | XAMS | 728509 | |
16-Feb-2018 | 12:56:50 | 279 | 16.715 | XAMS | 728507 | |
16-Feb-2018 | 12:56:44 | 152 | 16.715 | XAMS | 728409 | |
16-Feb-2018 | 12:54:25 | 623 | 16.72 | XAMS | 726027 | |
16-Feb-2018 | 12:54:15 | 540 | 16.725 | XAMS | 725796 | |
16-Feb-2018 | 12:52:01 | 847 | 16.73 | XAMS | 723682 | |
16-Feb-2018 | 12:46:22 | 416 | 16.705 | XAMS | 718334 | |
16-Feb-2018 | 12:45:43 | 133 | 16.705 | XAMS | 717635 | |
16-Feb-2018 | 12:43:34 | 506 | 16.7 | XAMS | 715318 | |
16-Feb-2018 | 12:43:15 | 132 | 16.7 | XAMS | 714829 | |
16-Feb-2018 | 12:42:22 | 623 | 16.705 | XAMS | 713759 | |
16-Feb-2018 | 12:39:14 | 577 | 16.71 | XAMS | 710884 | |
16-Feb-2018 | 12:39:03 | 412 | 16.71 | XAMS | 710747 | |
16-Feb-2018 | 12:39:01 | 180 | 16.71 | XAMS | 710736 | |
16-Feb-2018 | 12:37:08 | 127 | 16.715 | XAMS | 709007 | |
16-Feb-2018 | 12:37:08 | 435 | 16.715 | XAMS | 709005 | |
16-Feb-2018 | 12:37:08 | 418 | 16.715 | XAMS | 709003 | |
16-Feb-2018 | 12:37:08 | 152 | 16.715 | XAMS | 709001 | |
16-Feb-2018 | 12:33:29 | 667 | 16.705 | XAMS | 705271 | |
16-Feb-2018 | 12:30:52 | 590 | 16.71 | XAMS | 702867 | |
16-Feb-2018 | 12:30:52 | 543 | 16.715 | XAMS | 702864 | |
16-Feb-2018 | 12:28:31 | 134 | 16.705 | XAMS | 700445 | |
16-Feb-2018 | 12:28:31 | 472 | 16.705 | XAMS | 700443 | |
16-Feb-2018 | 12:27:57 | 619 | 16.71 | XAMS | 699893 | |
16-Feb-2018 | 12:26:18 | 378 | 16.715 | XAMS | 697946 | |
16-Feb-2018 | 12:26:18 | 498 | 16.715 | XAMS | 697948 | |
16-Feb-2018 | 12:22:25 | 811 | 16.705 | XAMS | 694432 | |
16-Feb-2018 | 12:17:03 | 565 | 16.69 | XAMS | 690109 | |
16-Feb-2018 | 12:12:03 | 566 | 16.7 | XAMS | 686213 | |
16-Feb-2018 | 12:09:35 | 516 | 16.7 | XAMS | 684275 | |
16-Feb-2018 | 12:09:35 | 29 | 16.7 | XAMS | 684273 | |
16-Feb-2018 | 12:07:50 | 651 | 16.695 | XAMS | 683067 | |
16-Feb-2018 | 12:06:38 | 69 | 16.7 | XAMS | 682228 | |
16-Feb-2018 | 12:06:38 | 547 | 16.7 | XAMS | 682226 | |
16-Feb-2018 | 12:03:59 | 641 | 16.7 | XAMS | 680030 | |
16-Feb-2018 | 12:03:39 | 649 | 16.705 | XAMS | 679744 | |
16-Feb-2018 | 11:59:32 | 594 | 16.7 | XAMS | 676133 | |
16-Feb-2018 | 11:55:31 | 555 | 16.695 | XAMS | 673325 | |
16-Feb-2018 | 11:53:27 | 594 | 16.685 | XAMS | 671763 | |
16-Feb-2018 | 11:47:48 | 655 | 16.695 | XAMS | 667336 | |
16-Feb-2018 | 11:46:23 | 631 | 16.7 | XAMS | 665976 | |
16-Feb-2018 | 11:46:23 | 608 | 16.7 | XAMS | 665974 | |
16-Feb-2018 | 11:40:43 | 558 | 16.7 | XAMS | 661696 | |
16-Feb-2018 | 11:37:01 | 635 | 16.7 | XAMS | 658319 | |
16-Feb-2018 | 11:34:38 | 310 | 16.71 | XAMS | 656462 | |
16-Feb-2018 | 11:34:38 | 255 | 16.71 | XAMS | 656460 | |
16-Feb-2018 | 11:30:15 | 21 | 16.7 | XAMS | 653405 | |
16-Feb-2018 | 11:30:15 | 597 | 16.7 | XAMS | 653407 | |
16-Feb-2018 | 11:27:18 | 574 | 16.7 | XAMS | 651197 | |
16-Feb-2018 | 11:23:50 | 11 | 16.7 | XAMS | 648696 | |
16-Feb-2018 | 11:23:50 | 255 | 16.7 | XAMS | 648689 | |
16-Feb-2018 | 11:23:50 | 400 | 16.7 | XAMS | 648687 | |
16-Feb-2018 | 11:23:50 | 854 | 16.7 | XAMS | 648682 | |
16-Feb-2018 | 11:17:40 | 68 | 16.69 | XAMS | 644348 | |
16-Feb-2018 | 11:17:40 | 526 | 16.69 | XAMS | 644346 | |
16-Feb-2018 | 11:15:00 | 688 | 16.69 | XAMS | 642513 | |
16-Feb-2018 | 11:11:54 | 567 | 16.67 | XAMS | 640458 | |
16-Feb-2018 | 11:09:49 | 123 | 16.655 | XAMS | 638887 | |
16-Feb-2018 | 11:07:21 | 587 | 16.655 | XAMS | 637442 | |
16-Feb-2018 | 11:06:03 | 654 | 16.66 | XAMS | 636353 | |
16-Feb-2018 | 11:04:25 | 572 | 16.655 | XAMS | 634612 | |
16-Feb-2018 | 11:00:02 | 545 | 16.64 | XAMS | 631168 | |
16-Feb-2018 | 10:57:51 | 637 | 16.66 | XAMS | 628626 | |
16-Feb-2018 | 10:55:04 | 604 | 16.66 | XAMS | 626219 | |
16-Feb-2018 | 10:53:31 | 582 | 16.665 | XAMS | 624976 | |
16-Feb-2018 | 10:50:32 | 343 | 16.67 | XAMS | 622803 | |
16-Feb-2018 | 10:50:23 | 251 | 16.67 | XAMS | 622529 | |
16-Feb-2018 | 10:48:13 | 668 | 16.69 | XAMS | 621113 | |
16-Feb-2018 | 10:45:27 | 423 | 16.69 | XAMS | 619353 | |
16-Feb-2018 | 10:45:27 | 196 | 16.69 | XAMS | 619351 | |
16-Feb-2018 | 10:45:26 | 770 | 16.695 | XAMS | 619281 | |
16-Feb-2018 | 10:40:06 | 668 | 16.695 | XAMS | 615784 | |
16-Feb-2018 | 10:39:33 | 604 | 16.7 | XAMS | 615360 | |
16-Feb-2018 | 10:33:48 | 15 | 16.695 | XAMS | 611576 | |
16-Feb-2018 | 10:33:38 | 577 | 16.7 | XAMS | 611421 | |
16-Feb-2018 | 10:32:04 | 647 | 16.705 | XAMS | 610194 | |
16-Feb-2018 | 10:26:39 | 587 | 16.72 | XAMS | 606520 | |
16-Feb-2018 | 10:25:25 | 630 | 16.735 | XAMS | 605683 | |
16-Feb-2018 | 10:23:13 | 564 | 16.735 | XAMS | 603999 | |
16-Feb-2018 | 10:18:35 | 595 | 16.735 | XAMS | 601033 | |
16-Feb-2018 | 10:17:20 | 544 | 16.745 | XAMS | 600325 | |
16-Feb-2018 | 10:13:51 | 570 | 16.745 | XAMS | 597996 | |
16-Feb-2018 | 10:12:04 | 651 | 16.75 | XAMS | 597020 | |
16-Feb-2018 | 10:08:38 | 657 | 16.75 | XAMS | 594692 | |
16-Feb-2018 | 10:05:54 | 559 | 16.75 | XAMS | 592590 | |
16-Feb-2018 | 10:05:25 | 418 | 16.755 | XAMS | 591966 | |
16-Feb-2018 | 10:05:25 | 239 | 16.755 | XAMS | 591964 | |
16-Feb-2018 | 09:59:51 | 590 | 16.765 | XAMS | 586435 | |
16-Feb-2018 | 09:59:31 | 545 | 16.77 | XAMS | 586077 | |
16-Feb-2018 | 09:55:33 | 661 | 16.75 | XAMS | 581500 | |
16-Feb-2018 | 09:55:01 | 561 | 16.75 | XAMS | 580876 | |
16-Feb-2018 | 09:52:21 | 202 | 16.745 | XAMS | 576817 | |
16-Feb-2018 | 09:52:21 | 339 | 16.745 | XAMS | 576815 | |
16-Feb-2018 | 09:51:17 | 624 | 16.73 | XAMS | 575134 | |
16-Feb-2018 | 09:47:14 | 196 | 16.72 | XAMS | 568361 | |
16-Feb-2018 | 09:47:14 | 400 | 16.72 | XAMS | 568359 | |
16-Feb-2018 | 09:46:01 | 575 | 16.715 | XAMS | 567354 | |
16-Feb-2018 | 09:45:55 | 557 | 16.72 | XAMS | 567171 | |
16-Feb-2018 | 09:40:59 | 400 | 16.695 | XAMS | 562539 | |
16-Feb-2018 | 09:40:53 | 137 | 16.695 | XAMS | 562236 | |
16-Feb-2018 | 09:37:47 | 666 | 16.69 | XAMS | 559002 | |
16-Feb-2018 | 09:37:08 | 641 | 16.7 | XAMS | 558523 | |
16-Feb-2018 | 09:33:32 | 602 | 16.715 | XAMS | 555321 | |
16-Feb-2018 | 09:33:22 | 609 | 16.72 | XAMS | 555140 | |
16-Feb-2018 | 09:30:54 | 599 | 16.72 | XAMS | 553259 | |
16-Feb-2018 | 09:28:23 | 601 | 16.72 | XAMS | 551030 | |
16-Feb-2018 | 09:22:47 | 562 | 16.72 | XAMS | 546080 | |
16-Feb-2018 | 09:21:15 | 603 | 16.715 | XAMS | 544560 | |
16-Feb-2018 | 09:20:09 | 564 | 16.72 | XAMS | 542889 | |
16-Feb-2018 | 09:19:45 | 657 | 16.725 | XAMS | 542475 | |
16-Feb-2018 | 09:18:18 | 260 | 16.69 | XAMS | 540932 | |
16-Feb-2018 | 09:18:18 | 308 | 16.69 | XAMS | 540930 | |
16-Feb-2018 | 09:18:10 | 248 | 16.695 | XAMS | 540711 | |
16-Feb-2018 | 09:18:10 | 400 | 16.695 | XAMS | 540709 | |
16-Feb-2018 | 09:18:09 | 643 | 16.7 | XAMS | 540707 | |
16-Feb-2018 | 09:18:09 | 800 | 16.7 | XAMS | 540705 | |
16-Feb-2018 | 09:15:02 | 592 | 16.68 | XAMS | 536579 | |
16-Feb-2018 | 09:13:59 | 639 | 16.665 | XAMS | 535530 | |
16-Feb-2018 | 09:11:30 | 537 | 16.66 | XAMS | 533403 | |
16-Feb-2018 | 09:09:40 | 601 | 16.675 | XAMS | 531174 | |
16-Feb-2018 | 09:08:06 | 555 | 16.69 | XAMS | 529478 | |
16-Feb-2018 | 09:07:33 | 557 | 16.695 | XAMS | 529005 | |
16-Feb-2018 | 09:05:31 | 632 | 16.67 | XAMS | 527038 | |
16-Feb-2018 | 09:05:16 | 540 | 16.69 | XAMS | 526728 | |
16-Feb-2018 | 09:05:02 | 549 | 16.705 | XAMS | 526510 | |
16-Feb-2018 | 09:02:03 | 570 | 16.715 | XAMS | 524065 | |
16-Feb-2018 | 09:02:00 | 55 | 16.725 | XAMS | 524012 | |
16-Feb-2018 | 09:02:00 | 571 | 16.725 | XAMS | 524010 | |
16-Feb-2018 | 08:58:07 | 247 | 16.73 | XAMS | 519152 | |
16-Feb-2018 | 08:57:49 | 300 | 16.73 | XAMS | 518795 | |
16-Feb-2018 | 08:56:22 | 553 | 16.725 | XAMS | 516558 | |
16-Feb-2018 | 08:53:24 | 584 | 16.765 | XAMS | 512129 | |
16-Feb-2018 | 08:51:50 | 614 | 16.77 | XAMS | 509227 | |
16-Feb-2018 | 08:49:14 | 642 | 16.78 | XAMS | 505060 | |
16-Feb-2018 | 08:46:24 | 650 | 16.775 | XAMS | 501250 | |
16-Feb-2018 | 08:46:19 | 643 | 16.78 | XAMS | 501064 | |
16-Feb-2018 | 08:44:19 | 609 | 16.76 | XAMS | 498119 | |
16-Feb-2018 | 08:38:35 | 32 | 16.75 | XAMS | 490137 | |
16-Feb-2018 | 08:38:35 | 524 | 16.75 | XAMS | 490135 | |
16-Feb-2018 | 08:36:14 | 622 | 16.765 | XAMS | 486631 | |
16-Feb-2018 | 08:35:31 | 317 | 16.765 | XAMS | 485737 | |
16-Feb-2018 | 08:35:31 | 484 | 16.765 | XAMS | 485735 | |
16-Feb-2018 | 08:35:24 | 619 | 16.77 | XAMS | 485241 | |
16-Feb-2018 | 08:33:32 | 824 | 16.77 | XAMS | 482060 | |
16-Feb-2018 | 08:32:14 | 868 | 16.755 | XAMS | 480262 | |
16-Feb-2018 | 08:32:14 | 6 | 16.755 | XAMS | 480260 | |
16-Feb-2018 | 08:32:05 | 913 | 16.76 | XAMS | 479922 | |
16-Feb-2018 | 08:30:39 | 1042 | 16.755 | XAMS | 478233 | |
16-Feb-2018 | 08:25:44 | 760 | 16.73 | XAMS | 472486 | |
16-Feb-2018 | 08:23:56 | 638 | 16.715 | XAMS | 470231 | |
16-Feb-2018 | 08:22:15 | 665 | 16.695 | XAMS | 467841 | |
16-Feb-2018 | 08:22:09 | 893 | 16.7 | XAMS | 467755 | |
16-Feb-2018 | 08:18:09 | 768 | 16.675 | XAMS | 462721 | |
16-Feb-2018 | 08:17:00 | 663 | 16.67 | XAMS | 461208 | |
16-Feb-2018 | 08:12:05 | 109 | 16.66 | XAMS | 455176 | |
16-Feb-2018 | 08:12:05 | 267 | 16.66 | XAMS | 455174 | |
16-Feb-2018 | 08:12:05 | 261 | 16.66 | XAMS | 455172 | |
16-Feb-2018 | 08:12:03 | 557 | 16.67 | XAMS | 455128 | |
16-Feb-2018 | 08:12:03 | 563 | 16.67 | XAMS | 455126 | |
16-Feb-2018 | 08:07:58 | 462 | 16.645 | XAMS | 449349 | |
16-Feb-2018 | 08:07:58 | 117 | 16.645 | XAMS | 449347 | |
16-Feb-2018 | 08:07:45 | 628 | 16.65 | XAMS | 449131 | |
16-Feb-2018 | 08:05:35 | 547 | 16.65 | XAMS | 446820 | |
16-Feb-2018 | 08:05:23 | 556 | 16.655 | XAMS | 446480 | |
16-Feb-2018 | 08:03:00 | 656 | 16.65 | XAMS | 444047 | |
16-Feb-2018 | 08:01:14 | 656 | 16.66 | XAMS | 441795 | |
16-Feb-2018 | 08:01:11 | 600 | 16.665 | XAMS | 441761 | |
16-Feb-2018 | 08:01:06 | 903 | 16.67 | XAMS | 441708 | |
16-Feb-2018 | 07:57:43 | 622 | 16.64 | XAMS | 437675 | |
16-Feb-2018 | 07:57:37 | 761 | 16.645 | XAMS | 437450 | |
16-Feb-2018 | 07:50:56 | 661 | 16.605 | XAMS | 429341 | |
16-Feb-2018 | 07:50:45 | 574 | 16.62 | XAMS | 428983 | |
16-Feb-2018 | 07:50:43 | 613 | 16.62 | XAMS | 428916 | |
16-Feb-2018 | 07:48:08 | 647 | 16.615 | XAMS | 425631 | |
16-Feb-2018 | 07:47:42 | 824 | 16.615 | XAMS | 425256 | |
16-Feb-2018 | 07:42:06 | 652 | 16.605 | XAMS | 418770 | |
16-Feb-2018 | 07:40:20 | 591 | 16.61 | XAMS | 416462 | |
16-Feb-2018 | 07:39:53 | 170 | 16.615 | XAMS | 415691 | |
16-Feb-2018 | 07:39:53 | 225 | 16.615 | XAMS | 415672 | |
16-Feb-2018 | 07:39:53 | 400 | 16.615 | XAMS | 415670 | |
16-Feb-2018 | 07:39:53 | 1369 | 16.615 | XAMS | 415653 | |
16-Feb-2018 | 07:35:33 | 85 | 16.555 | XAMS | 409931 | |
16-Feb-2018 | 07:35:33 | 533 | 16.555 | XAMS | 409929 | |
16-Feb-2018 | 07:34:46 | 539 | 16.56 | XAMS | 408629 | |
16-Feb-2018 | 07:32:47 | 640 | 16.555 | XAMS | 406205 | |
16-Feb-2018 | 07:31:03 | 567 | 16.55 | XAMS | 403995 | |
16-Feb-2018 | 07:29:37 | 583 | 16.545 | XAMS | 401938 | |
16-Feb-2018 | 07:27:25 | 629 | 16.535 | XAMS | 399321 | |
16-Feb-2018 | 07:26:46 | 586 | 16.545 | XAMS | 398472 | |
16-Feb-2018 | 07:24:14 | 548 | 16.535 | XAMS | 395772 | |
16-Feb-2018 | 07:22:12 | 666 | 16.55 | XAMS | 393204 | |
16-Feb-2018 | 07:22:06 | 118 | 16.555 | XAMS | 393087 | |
16-Feb-2018 | 07:22:06 | 538 | 16.555 | XAMS | 393085 | |
16-Feb-2018 | 07:20:27 | 440 | 16.56 | XAMS | 390574 | |
16-Feb-2018 | 07:20:27 | 221 | 16.56 | XAMS | 390572 | |
16-Feb-2018 | 07:19:03 | 652 | 16.57 | XAMS | 388714 | |
16-Feb-2018 | 07:18:14 | 543 | 16.575 | XAMS | 387619 | |
16-Feb-2018 | 07:16:16 | 612 | 16.58 | XAMS | 385037 | |
16-Feb-2018 | 07:15:51 | 256 | 16.58 | XAMS | 384307 | |
16-Feb-2018 | 07:15:51 | 400 | 16.58 | XAMS | 384305 | |
16-Feb-2018 | 07:13:54 | 670 | 16.57 | XAMS | 381507 | |
16-Feb-2018 | 07:11:06 | 622 | 16.555 | XAMS | 377044 | |
16-Feb-2018 | 07:10:18 | 575 | 16.57 | XAMS | 375795 | |
16-Feb-2018 | 07:09:07 | 55 | 16.56 | XAMS | 373474 | |
16-Feb-2018 | 07:07:48 | 570 | 16.58 | XAMS | 371058 | |
16-Feb-2018 | 07:02:28 | 628 | 16.59 | XAMS | 362284 | |
16-Feb-2018 | 07:01:22 | 640 | 16.585 | XAMS | 359595 | |
16-Feb-2018 | 07:01:22 | 555 | 16.595 | XAMS | 359586 |
Related Shares:
Relx