10th May 2018 17:21
10 May 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 125,570 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1600.8613 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,125,848 ordinary shares in treasury, and has 1,050,918,844 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 13,048,062 shares.
RELX NV announces that today it purchased through UBS Limited 111,802 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1201 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,182,577 ordinary shares in treasury, and has 936,169,874 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 11,619,477 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: | 10 May 2018 |
Number of ordinary shares purchased: | 125,570 |
Volume weighted average price paid per share (p): | 1600.8613 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
10-May-2018 | 15:28:10 | 512 | 1607.00 | XLON | 1207243 | |
10-May-2018 | 15:28:10 | 498 | 1607.00 | XLON | 1207241 | |
10-May-2018 | 15:26:32 | 127 | 1607.50 | XLON | 1202773 | |
10-May-2018 | 15:26:32 | 514 | 1607.50 | XLON | 1202771 | |
10-May-2018 | 15:26:31 | 421 | 1608.00 | XLON | 1202737 | |
10-May-2018 | 15:26:31 | 189 | 1608.00 | XLON | 1202735 | |
10-May-2018 | 15:26:09 | 655 | 1608.50 | XLON | 1201765 | |
10-May-2018 | 15:26:09 | 127 | 1608.50 | XLON | 1201751 | |
10-May-2018 | 15:23:54 | 632 | 1607.00 | XLON | 1195269 | |
10-May-2018 | 15:22:55 | 504 | 1606.00 | XLON | 1191928 | |
10-May-2018 | 15:22:01 | 371 | 1606.50 | XLON | 1189622 | |
10-May-2018 | 15:22:01 | 275 | 1606.50 | XLON | 1189620 | |
10-May-2018 | 15:22:01 | 18 | 1606.50 | XLON | 1189618 | |
10-May-2018 | 15:22:01 | 432 | 1606.50 | XLON | 1189616 | |
10-May-2018 | 15:21:53 | 730 | 1606.50 | XLON | 1189153 | |
10-May-2018 | 15:20:46 | 738 | 1606.50 | XLON | 1185789 | |
10-May-2018 | 15:16:04 | 55 | 1605.00 | XLON | 1172880 | |
10-May-2018 | 15:16:04 | 152 | 1605.00 | XLON | 1172882 | |
10-May-2018 | 15:16:04 | 525 | 1605.00 | XLON | 1172884 | |
10-May-2018 | 15:15:31 | 715 | 1605.50 | XLON | 1171361 | |
10-May-2018 | 15:15:31 | 195 | 1605.50 | XLON | 1171359 | |
10-May-2018 | 15:13:59 | 425 | 1605.50 | XLON | 1167523 | |
10-May-2018 | 15:11:38 | 419 | 1605.50 | XLON | 1162064 | |
10-May-2018 | 15:11:38 | 289 | 1605.50 | XLON | 1162062 | |
10-May-2018 | 15:07:41 | 723 | 1604.50 | XLON | 1153251 | |
10-May-2018 | 15:07:36 | 85 | 1605.00 | XLON | 1153099 | |
10-May-2018 | 15:07:36 | 604 | 1605.00 | XLON | 1153097 | |
10-May-2018 | 15:04:34 | 732 | 1607.00 | XLON | 1145618 | |
10-May-2018 | 15:04:34 | 565 | 1607.00 | XLON | 1145592 | |
10-May-2018 | 15:04:00 | 133 | 1607.00 | XLON | 1144111 | |
10-May-2018 | 15:03:04 | 627 | 1607.50 | XLON | 1142092 | |
10-May-2018 | 15:01:59 | 464 | 1607.50 | XLON | 1139841 | |
10-May-2018 | 15:01:59 | 161 | 1607.50 | XLON | 1139839 | |
10-May-2018 | 15:01:59 | 1,063 | 1607.50 | XLON | 1139837 | |
10-May-2018 | 14:57:44 | 200 | 1606.00 | XLON | 1129189 | |
10-May-2018 | 14:56:18 | 735 | 1606.00 | XLON | 1126596 | |
10-May-2018 | 14:53:35 | 569 | 1606.00 | XLON | 1122005 | |
10-May-2018 | 14:53:35 | 14 | 1606.00 | XLON | 1122003 | |
10-May-2018 | 14:53:35 | 50 | 1606.00 | XLON | 1122001 | |
10-May-2018 | 14:49:40 | 660 | 1606.00 | XLON | 1114926 | |
10-May-2018 | 14:49:38 | 710 | 1606.50 | XLON | 1114882 | |
10-May-2018 | 14:47:52 | 695 | 1606.00 | XLON | 1111841 | |
10-May-2018 | 14:46:16 | 695 | 1606.50 | XLON | 1109315 | |
10-May-2018 | 14:44:37 | 576 | 1606.50 | XLON | 1106604 | |
10-May-2018 | 14:43:44 | 97 | 1606.50 | XLON | 1105063 | |
10-May-2018 | 14:42:04 | 679 | 1607.00 | XLON | 1102319 | |
10-May-2018 | 14:37:59 | 651 | 1607.00 | XLON | 1094312 | |
10-May-2018 | 14:37:59 | 299 | 1607.00 | XLON | 1094310 | |
10-May-2018 | 14:37:57 | 703 | 1607.50 | XLON | 1094273 | |
10-May-2018 | 14:37:57 | 1,294 | 1607.50 | XLON | 1094271 | |
10-May-2018 | 14:29:10 | 660 | 1605.00 | XLON | 1078868 | |
10-May-2018 | 14:26:32 | 713 | 1605.50 | XLON | 1074783 | |
10-May-2018 | 14:25:10 | 696 | 1606.00 | XLON | 1072395 | |
10-May-2018 | 14:23:58 | 192 | 1606.00 | XLON | 1069850 | |
10-May-2018 | 14:23:58 | 427 | 1606.00 | XLON | 1069848 | |
10-May-2018 | 14:23:58 | 713 | 1606.00 | XLON | 1069846 | |
10-May-2018 | 14:16:38 | 33 | 1602.50 | XLON | 1058736 | |
10-May-2018 | 14:16:38 | 595 | 1602.50 | XLON | 1058730 | |
10-May-2018 | 14:14:24 | 61 | 1602.50 | XLON | 1055507 | |
10-May-2018 | 14:14:24 | 110 | 1602.50 | XLON | 1055505 | |
10-May-2018 | 14:14:24 | 254 | 1602.50 | XLON | 1055503 | |
10-May-2018 | 14:14:24 | 181 | 1602.50 | XLON | 1055501 | |
10-May-2018 | 14:14:24 | 73 | 1602.50 | XLON | 1055499 | |
10-May-2018 | 14:13:37 | 948 | 1602.50 | XLON | 1054266 | |
10-May-2018 | 14:13:06 | 669 | 1603.00 | XLON | 1053468 | |
10-May-2018 | 14:13:06 | 737 | 1603.00 | XLON | 1053466 | |
10-May-2018 | 14:13:06 | 301 | 1603.00 | XLON | 1053464 | |
10-May-2018 | 14:13:06 | 275 | 1603.00 | XLON | 1053459 | |
10-May-2018 | 14:13:06 | 698 | 1603.00 | XLON | 1053457 | |
10-May-2018 | 14:06:37 | 344 | 1601.50 | XLON | 1043482 | |
10-May-2018 | 14:00:49 | 542 | 1601.00 | XLON | 1035241 | |
10-May-2018 | 14:00:49 | 100 | 1601.00 | XLON | 1035232 | |
10-May-2018 | 13:56:09 | 441 | 1601.00 | XLON | 1028544 | |
10-May-2018 | 13:56:09 | 163 | 1601.00 | XLON | 1028542 | |
10-May-2018 | 13:53:51 | 695 | 1602.00 | XLON | 1025401 | |
10-May-2018 | 13:51:44 | 726 | 1601.50 | XLON | 1022626 | |
10-May-2018 | 13:51:07 | 688 | 1602.50 | XLON | 1021908 | |
10-May-2018 | 13:47:23 | 706 | 1601.00 | XLON | 1017072 | |
10-May-2018 | 13:45:20 | 727 | 1601.00 | XLON | 1014542 | |
10-May-2018 | 13:45:10 | 620 | 1601.50 | XLON | 1014396 | |
10-May-2018 | 13:38:36 | 257 | 1598.50 | XLON | 1004886 | |
10-May-2018 | 13:38:36 | 410 | 1598.50 | XLON | 1004884 | |
10-May-2018 | 13:37:43 | 699 | 1598.50 | XLON | 1003747 | |
10-May-2018 | 13:37:34 | 650 | 1598.50 | XLON | 1003576 | |
10-May-2018 | 13:33:09 | 735 | 1598.00 | XLON | 996683 | |
10-May-2018 | 13:30:50 | 540 | 1598.00 | XLON | 992562 | |
10-May-2018 | 13:30:50 | 140 | 1598.00 | XLON | 992560 | |
10-May-2018 | 13:30:03 | 624 | 1598.50 | XLON | 991130 | |
10-May-2018 | 13:25:41 | 660 | 1598.00 | XLON | 986277 | |
10-May-2018 | 13:25:38 | 668 | 1598.50 | XLON | 986230 | |
10-May-2018 | 13:24:43 | 18 | 1598.00 | XLON | 985494 | |
10-May-2018 | 13:21:13 | 538 | 1598.00 | XLON | 982121 | |
10-May-2018 | 13:21:06 | 144 | 1598.00 | XLON | 982014 | |
10-May-2018 | 13:21:06 | 27 | 1598.00 | XLON | 982012 | |
10-May-2018 | 13:19:01 | 724 | 1598.00 | XLON | 980212 | |
10-May-2018 | 13:15:58 | 269 | 1598.50 | XLON | 977910 | |
10-May-2018 | 13:15:48 | 275 | 1598.50 | XLON | 977826 | |
10-May-2018 | 13:15:48 | 150 | 1598.50 | XLON | 977824 | |
10-May-2018 | 13:11:42 | 625 | 1598.00 | XLON | 973930 | |
10-May-2018 | 13:07:53 | 497 | 1599.50 | XLON | 970811 | |
10-May-2018 | 13:07:53 | 149 | 1599.50 | XLON | 970809 | |
10-May-2018 | 13:04:26 | 150 | 1600.00 | XLON | 967405 | |
10-May-2018 | 13:04:26 | 95 | 1600.00 | XLON | 967403 | |
10-May-2018 | 13:04:26 | 422 | 1600.00 | XLON | 967407 | |
10-May-2018 | 13:00:28 | 717 | 1600.00 | XLON | 963702 | |
10-May-2018 | 12:57:29 | 686 | 1601.50 | XLON | 961036 | |
10-May-2018 | 12:55:11 | 684 | 1601.50 | XLON | 958983 | |
10-May-2018 | 12:51:38 | 599 | 1601.00 | XLON | 956362 | |
10-May-2018 | 12:47:39 | 677 | 1603.50 | XLON | 953690 | |
10-May-2018 | 12:47:31 | 138 | 1604.00 | XLON | 953604 | |
10-May-2018 | 12:47:31 | 550 | 1604.00 | XLON | 953602 | |
10-May-2018 | 12:42:10 | 229 | 1602.50 | XLON | 949424 | |
10-May-2018 | 12:42:10 | 101 | 1602.50 | XLON | 949421 | |
10-May-2018 | 12:42:10 | 300 | 1602.50 | XLON | 949419 | |
10-May-2018 | 12:37:32 | 683 | 1602.00 | XLON | 945563 | |
10-May-2018 | 12:37:14 | 692 | 1602.50 | XLON | 945397 | |
10-May-2018 | 12:35:01 | 593 | 1602.50 | XLON | 943738 | |
10-May-2018 | 12:31:24 | 679 | 1602.50 | XLON | 940867 | |
10-May-2018 | 12:27:07 | 699 | 1602.50 | XLON | 936495 | |
10-May-2018 | 12:26:14 | 139 | 1602.50 | XLON | 935756 | |
10-May-2018 | 12:26:14 | 480 | 1602.50 | XLON | 935758 | |
10-May-2018 | 12:19:50 | 620 | 1602.00 | XLON | 930894 | |
10-May-2018 | 12:14:23 | 570 | 1601.50 | XLON | 927579 | |
10-May-2018 | 12:14:23 | 21 | 1601.50 | XLON | 927577 | |
10-May-2018 | 12:13:11 | 512 | 1601.50 | XLON | 926886 | |
10-May-2018 | 12:13:11 | 93 | 1601.50 | XLON | 926884 | |
10-May-2018 | 12:08:27 | 231 | 1601.50 | XLON | 924170 | |
10-May-2018 | 12:08:27 | 364 | 1601.50 | XLON | 924168 | |
10-May-2018 | 12:02:54 | 450 | 1600.50 | XLON | 920904 | |
10-May-2018 | 11:59:11 | 662 | 1602.00 | XLON | 918455 | |
10-May-2018 | 11:57:26 | 684 | 1602.00 | XLON | 917252 | |
10-May-2018 | 11:56:57 | 742 | 1602.50 | XLON | 917027 | |
10-May-2018 | 11:47:47 | 719 | 1600.50 | XLON | 910891 | |
10-May-2018 | 11:47:47 | 5 | 1600.50 | XLON | 910889 | |
10-May-2018 | 11:45:18 | 709 | 1601.00 | XLON | 909517 | |
10-May-2018 | 11:42:19 | 530 | 1600.50 | XLON | 907906 | |
10-May-2018 | 11:42:19 | 71 | 1600.50 | XLON | 907904 | |
10-May-2018 | 11:38:34 | 348 | 1600.50 | XLON | 905600 | |
10-May-2018 | 11:38:34 | 338 | 1600.50 | XLON | 905598 | |
10-May-2018 | 11:33:51 | 326 | 1601.50 | XLON | 902985 | |
10-May-2018 | 11:33:51 | 320 | 1601.50 | XLON | 902983 | |
10-May-2018 | 11:31:43 | 341 | 1603.00 | XLON | 901552 | |
10-May-2018 | 11:31:43 | 332 | 1603.00 | XLON | 901550 | |
10-May-2018 | 11:31:43 | 269 | 1603.00 | XLON | 901548 | |
10-May-2018 | 11:31:43 | 332 | 1603.00 | XLON | 901546 | |
10-May-2018 | 11:24:40 | 364 | 1603.00 | XLON | 896125 | |
10-May-2018 | 11:24:40 | 318 | 1603.00 | XLON | 896127 | |
10-May-2018 | 11:21:28 | 729 | 1603.50 | XLON | 894141 | |
10-May-2018 | 11:17:25 | 640 | 1603.50 | XLON | 890600 | |
10-May-2018 | 11:16:16 | 434 | 1604.00 | XLON | 889786 | |
10-May-2018 | 11:16:16 | 234 | 1604.00 | XLON | 889784 | |
10-May-2018 | 11:14:37 | 651 | 1604.00 | XLON | 888495 | |
10-May-2018 | 11:10:58 | 696 | 1602.00 | XLON | 885135 | |
10-May-2018 | 11:06:25 | 658 | 1602.50 | XLON | 881855 | |
10-May-2018 | 11:06:06 | 631 | 1603.00 | XLON | 881656 | |
10-May-2018 | 11:06:05 | 695 | 1603.50 | XLON | 881638 | |
10-May-2018 | 11:04:03 | 255 | 1602.00 | XLON | 880065 | |
10-May-2018 | 11:04:03 | 324 | 1602.00 | XLON | 880063 | |
10-May-2018 | 11:03:19 | 682 | 1602.50 | XLON | 879331 | |
10-May-2018 | 10:59:57 | 605 | 1597.00 | XLON | 875489 | |
10-May-2018 | 10:59:55 | 233 | 1597.50 | XLON | 875399 | |
10-May-2018 | 10:59:55 | 403 | 1597.50 | XLON | 875397 | |
10-May-2018 | 10:57:45 | 622 | 1598.00 | XLON | 873596 | |
10-May-2018 | 10:54:44 | 474 | 1596.00 | XLON | 870663 | |
10-May-2018 | 10:51:09 | 204 | 1596.00 | XLON | 867927 | |
10-May-2018 | 10:51:09 | 417 | 1596.00 | XLON | 867925 | |
10-May-2018 | 10:46:58 | 727 | 1596.00 | XLON | 865033 | |
10-May-2018 | 10:45:52 | 557 | 1596.50 | XLON | 864202 | |
10-May-2018 | 10:45:52 | 122 | 1596.50 | XLON | 864200 | |
10-May-2018 | 10:36:19 | 701 | 1594.00 | XLON | 858483 | |
10-May-2018 | 10:33:50 | 736 | 1594.50 | XLON | 856936 | |
10-May-2018 | 10:27:38 | 637 | 1595.00 | XLON | 852766 | |
10-May-2018 | 10:24:09 | 637 | 1596.00 | XLON | 850001 | |
10-May-2018 | 10:18:24 | 268 | 1596.00 | XLON | 846361 | |
10-May-2018 | 10:18:24 | 397 | 1596.00 | XLON | 846359 | |
10-May-2018 | 10:13:31 | 381 | 1595.50 | XLON | 843042 | |
10-May-2018 | 10:13:24 | 300 | 1595.50 | XLON | 842969 | |
10-May-2018 | 10:11:26 | 616 | 1596.00 | XLON | 841508 | |
10-May-2018 | 10:07:23 | 676 | 1597.00 | XLON | 839001 | |
10-May-2018 | 10:04:32 | 4 | 1598.00 | XLON | 837037 | |
10-May-2018 | 10:04:32 | 400 | 1598.00 | XLON | 837035 | |
10-May-2018 | 10:04:32 | 200 | 1598.00 | XLON | 837031 | |
10-May-2018 | 09:59:21 | 637 | 1598.50 | XLON | 832738 | |
10-May-2018 | 09:57:35 | 638 | 1598.50 | XLON | 830190 | |
10-May-2018 | 09:53:20 | 342 | 1599.00 | XLON | 822848 | |
10-May-2018 | 09:53:20 | 270 | 1599.00 | XLON | 822846 | |
10-May-2018 | 09:50:01 | 592 | 1599.00 | XLON | 817897 | |
10-May-2018 | 09:44:08 | 148 | 1598.00 | XLON | 808092 | |
10-May-2018 | 09:44:08 | 550 | 1598.00 | XLON | 808090 | |
10-May-2018 | 09:40:41 | 604 | 1597.50 | XLON | 801612 | |
10-May-2018 | 09:36:48 | 607 | 1599.00 | XLON | 795848 | |
10-May-2018 | 09:35:26 | 612 | 1599.50 | XLON | 793235 | |
10-May-2018 | 09:33:37 | 686 | 1600.00 | XLON | 790368 | |
10-May-2018 | 09:28:47 | 716 | 1600.50 | XLON | 784555 | |
10-May-2018 | 09:23:59 | 692 | 1600.50 | XLON | 778492 | |
10-May-2018 | 09:23:59 | 804 | 1600.50 | XLON | 778462 | |
10-May-2018 | 09:23:59 | 88 | 1600.50 | XLON | 778460 | |
10-May-2018 | 09:23:59 | 44 | 1600.50 | XLON | 778458 | |
10-May-2018 | 09:10:31 | 714 | 1599.50 | XLON | 762207 | |
10-May-2018 | 09:08:45 | 701 | 1600.00 | XLON | 760178 | |
10-May-2018 | 09:05:29 | 676 | 1600.00 | XLON | 756671 | |
10-May-2018 | 08:58:32 | 619 | 1600.00 | XLON | 744814 | |
10-May-2018 | 08:55:17 | 603 | 1600.00 | XLON | 741431 | |
10-May-2018 | 08:55:17 | 93 | 1600.00 | XLON | 741429 | |
10-May-2018 | 08:55:17 | 16 | 1600.00 | XLON | 741427 | |
10-May-2018 | 08:51:14 | 612 | 1600.50 | XLON | 736258 | |
10-May-2018 | 08:50:36 | 723 | 1601.50 | XLON | 735442 | |
10-May-2018 | 08:45:22 | 649 | 1601.50 | XLON | 729611 | |
10-May-2018 | 08:43:01 | 648 | 1601.50 | XLON | 724828 | |
10-May-2018 | 08:43:01 | 94 | 1601.50 | XLON | 724814 | |
10-May-2018 | 08:43:01 | 355 | 1601.50 | XLON | 724812 | |
10-May-2018 | 08:42:32 | 173 | 1601.50 | XLON | 724334 | |
10-May-2018 | 08:36:22 | 88 | 1599.50 | XLON | 715766 | |
10-May-2018 | 08:36:22 | 526 | 1599.50 | XLON | 715764 | |
10-May-2018 | 08:31:44 | 498 | 1598.00 | XLON | 710208 | |
10-May-2018 | 08:31:44 | 184 | 1598.00 | XLON | 710206 | |
10-May-2018 | 08:29:47 | 591 | 1598.00 | XLON | 707679 | |
10-May-2018 | 08:25:40 | 97 | 1598.50 | XLON | 702766 | |
10-May-2018 | 08:25:40 | 320 | 1598.50 | XLON | 702763 | |
10-May-2018 | 08:25:40 | 204 | 1598.50 | XLON | 702761 | |
10-May-2018 | 08:25:23 | 49 | 1599.50 | XLON | 702478 | |
10-May-2018 | 08:24:48 | 185 | 1599.50 | XLON | 701848 | |
10-May-2018 | 08:24:47 | 62 | 1599.50 | XLON | 701828 | |
10-May-2018 | 08:24:30 | 409 | 1599.50 | XLON | 701615 | |
10-May-2018 | 08:22:02 | 658 | 1600.50 | XLON | 698480 | |
10-May-2018 | 08:18:31 | 207 | 1600.00 | XLON | 694005 | |
10-May-2018 | 08:18:31 | 127 | 1600.00 | XLON | 693986 | |
10-May-2018 | 08:18:22 | 305 | 1600.00 | XLON | 693792 | |
10-May-2018 | 08:18:09 | 279 | 1600.50 | XLON | 693562 | |
10-May-2018 | 08:17:32 | 373 | 1600.50 | XLON | 692812 | |
10-May-2018 | 08:17:31 | 672 | 1601.00 | XLON | 692800 | |
10-May-2018 | 08:13:06 | 689 | 1599.50 | XLON | 687468 | |
10-May-2018 | 08:11:13 | 696 | 1600.50 | XLON | 685583 | |
10-May-2018 | 08:09:05 | 686 | 1600.00 | XLON | 682957 | |
10-May-2018 | 08:06:35 | 68 | 1600.00 | XLON | 678629 | |
10-May-2018 | 08:06:35 | 600 | 1600.00 | XLON | 678627 | |
10-May-2018 | 08:06:35 | 728 | 1600.00 | XLON | 678620 | |
10-May-2018 | 08:02:36 | 617 | 1601.00 | XLON | 673443 | |
10-May-2018 | 08:00:48 | 693 | 1602.00 | XLON | 670924 | |
10-May-2018 | 07:58:59 | 651 | 1601.50 | XLON | 667529 | |
10-May-2018 | 07:57:44 | 704 | 1601.50 | XLON | 664194 | |
10-May-2018 | 07:54:57 | 738 | 1601.00 | XLON | 657951 | |
10-May-2018 | 07:51:26 | 425 | 1599.50 | XLON | 650822 | |
10-May-2018 | 07:51:26 | 210 | 1599.50 | XLON | 650824 | |
10-May-2018 | 07:50:44 | 707 | 1600.00 | XLON | 649288 | |
10-May-2018 | 07:47:13 | 707 | 1598.50 | XLON | 642547 | |
10-May-2018 | 07:43:47 | 615 | 1598.50 | XLON | 636191 | |
10-May-2018 | 07:42:35 | 738 | 1598.50 | XLON | 634026 | |
10-May-2018 | 07:37:14 | 684 | 1596.50 | XLON | 623557 | |
10-May-2018 | 07:36:55 | 639 | 1597.00 | XLON | 622821 | |
10-May-2018 | 07:34:55 | 595 | 1595.00 | XLON | 618484 | |
10-May-2018 | 07:34:07 | 723 | 1595.50 | XLON | 616574 | |
10-May-2018 | 07:34:07 | 8 | 1595.50 | XLON | 616572 | |
10-May-2018 | 07:33:35 | 790 | 1595.50 | XLON | 615456 | |
10-May-2018 | 07:30:01 | 303 | 1593.50 | XLON | 608081 | |
10-May-2018 | 07:30:01 | 538 | 1593.50 | XLON | 608079 | |
10-May-2018 | 07:29:10 | 899 | 1594.00 | XLON | 606362 | |
10-May-2018 | 07:26:20 | 4 | 1593.00 | XLON | 600693 | |
10-May-2018 | 07:26:20 | 609 | 1593.00 | XLON | 600695 | |
10-May-2018 | 07:23:52 | 728 | 1592.50 | XLON | 595687 | |
10-May-2018 | 07:17:40 | 75 | 1590.00 | XLON | 583649 | |
10-May-2018 | 07:17:40 | 459 | 1590.00 | XLON | 583647 | |
10-May-2018 | 07:17:40 | 86 | 1590.00 | XLON | 583643 | |
10-May-2018 | 07:17:16 | 650 | 1590.50 | XLON | 582980 | |
10-May-2018 | 07:15:53 | 525 | 1591.00 | XLON | 580555 | |
10-May-2018 | 07:15:53 | 194 | 1591.00 | XLON | 580553 | |
10-May-2018 | 07:10:55 | 685 | 1590.00 | XLON | 570465 | |
10-May-2018 | 07:10:11 | 200 | 1590.50 | XLON | 568720 | |
10-May-2018 | 07:10:08 | 426 | 1590.50 | XLON | 568565 | |
10-May-2018 | 07:10:08 | 1 | 1590.50 | XLON | 568563 | |
10-May-2018 | 07:10:06 | 719 | 1590.50 | XLON | 568494 | |
10-May-2018 | 07:09:51 | 677 | 1591.50 | XLON | 567888 | |
10-May-2018 | 07:07:38 | 383 | 1591.50 | XLON | 563845 | |
10-May-2018 | 07:07:35 | 439 | 1591.50 | XLON | 563727 |
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: | 10 May 2018 |
Number of ordinary shares purchased: | 111,802 |
Volume weighted average price paid per share (€): | 18.1201 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
10-May-2018 | 15:28:14 | 1125 | 18.14 | XAMS | 1207467 | |
10-May-2018 | 15:26:36 | 841 | 18.15 | XAMS | 1202972 | |
10-May-2018 | 15:26:31 | 484 | 18.155 | XAMS | 1202725 | |
10-May-2018 | 15:26:31 | 235 | 18.155 | XAMS | 1202723 | |
10-May-2018 | 15:26:10 | 668 | 18.155 | XAMS | 1201899 | |
10-May-2018 | 15:25:25 | 400 | 18.145 | XAMS | 1199459 | |
10-May-2018 | 15:22:01 | 246 | 18.145 | XAMS | 1189610 | |
10-May-2018 | 15:22:01 | 403 | 18.145 | XAMS | 1189608 | |
10-May-2018 | 15:22:01 | 55 | 18.145 | XAMS | 1189606 | |
10-May-2018 | 15:22:01 | 714 | 18.145 | XAMS | 1189604 | |
10-May-2018 | 15:20:05 | 676 | 18.145 | XAMS | 1183670 | |
10-May-2018 | 15:14:51 | 684 | 18.155 | XAMS | 1169817 | |
10-May-2018 | 15:14:33 | 780 | 18.155 | XAMS | 1168798 | |
10-May-2018 | 15:14:02 | 600 | 18.155 | XAMS | 1167720 | |
10-May-2018 | 15:13:45 | 49 | 18.155 | XAMS | 1166523 | |
10-May-2018 | 15:13:45 | 448 | 18.155 | XAMS | 1166521 | |
10-May-2018 | 15:13:29 | 240 | 18.155 | XAMS | 1165970 | |
10-May-2018 | 15:12:08 | 673 | 18.155 | XAMS | 1163323 | |
10-May-2018 | 15:05:52 | 677 | 18.145 | XAMS | 1149577 | |
10-May-2018 | 15:04:34 | 284 | 18.145 | XAMS | 1145624 | |
10-May-2018 | 15:04:34 | 405 | 18.145 | XAMS | 1145622 | |
10-May-2018 | 15:04:34 | 400 | 18.145 | XAMS | 1145620 | |
10-May-2018 | 15:04:34 | 652 | 18.145 | XAMS | 1145596 | |
10-May-2018 | 15:04:34 | 1131 | 18.145 | XAMS | 1145594 | |
10-May-2018 | 14:58:29 | 908 | 18.135 | XAMS | 1130708 | |
10-May-2018 | 14:52:32 | 778 | 18.125 | XAMS | 1120494 | |
10-May-2018 | 14:50:47 | 741 | 18.125 | XAMS | 1117269 | |
10-May-2018 | 14:47:44 | 776 | 18.13 | XAMS | 1111671 | |
10-May-2018 | 14:44:50 | 651 | 18.13 | XAMS | 1106889 | |
10-May-2018 | 14:43:23 | 718 | 18.13 | XAMS | 1104646 | |
10-May-2018 | 14:40:30 | 681 | 18.13 | XAMS | 1099107 | |
10-May-2018 | 14:37:59 | 770 | 18.135 | XAMS | 1094308 | |
10-May-2018 | 14:37:57 | 351 | 18.14 | XAMS | 1094267 | |
10-May-2018 | 14:37:57 | 299 | 18.14 | XAMS | 1094265 | |
10-May-2018 | 14:32:43 | 644 | 18.115 | XAMS | 1085144 | |
10-May-2018 | 14:32:43 | 752 | 18.12 | XAMS | 1085118 | |
10-May-2018 | 14:31:04 | 723 | 18.115 | XAMS | 1082184 | |
10-May-2018 | 14:26:50 | 279 | 18.11 | XAMS | 1075425 | |
10-May-2018 | 14:26:50 | 368 | 18.11 | XAMS | 1075423 | |
10-May-2018 | 14:26:50 | 624 | 18.11 | XAMS | 1075420 | |
10-May-2018 | 14:26:50 | 242 | 18.11 | XAMS | 1075418 | |
10-May-2018 | 14:25:10 | 795 | 18.115 | XAMS | 1072410 | |
10-May-2018 | 14:16:22 | 712 | 18.075 | XAMS | 1058217 | |
10-May-2018 | 14:14:24 | 699 | 18.075 | XAMS | 1055497 | |
10-May-2018 | 14:13:16 | 765 | 18.08 | XAMS | 1053784 | |
10-May-2018 | 14:11:07 | 449 | 18.085 | XAMS | 1049990 | |
10-May-2018 | 14:11:07 | 240 | 18.085 | XAMS | 1049988 | |
10-May-2018 | 14:06:31 | 678 | 18.085 | XAMS | 1043385 | |
10-May-2018 | 14:04:51 | 439 | 18.085 | XAMS | 1040895 | |
10-May-2018 | 14:04:51 | 276 | 18.085 | XAMS | 1040893 | |
10-May-2018 | 14:03:57 | 629 | 18.085 | XAMS | 1039576 | |
10-May-2018 | 13:59:46 | 62 | 18.08 | XAMS | 1033563 | |
10-May-2018 | 13:59:46 | 560 | 18.08 | XAMS | 1033554 | |
10-May-2018 | 13:59:46 | 63 | 18.08 | XAMS | 1033552 | |
10-May-2018 | 13:57:07 | 507 | 18.09 | XAMS | 1029881 | |
10-May-2018 | 13:55:44 | 183 | 18.09 | XAMS | 1027996 | |
10-May-2018 | 13:53:30 | 766 | 18.115 | XAMS | 1025034 | |
10-May-2018 | 13:51:44 | 692 | 18.11 | XAMS | 1022628 | |
10-May-2018 | 13:51:02 | 707 | 18.115 | XAMS | 1021794 | |
10-May-2018 | 13:50:28 | 700 | 18.115 | XAMS | 1021001 | |
10-May-2018 | 13:45:33 | 665 | 18.095 | XAMS | 1014827 | |
10-May-2018 | 13:45:10 | 727 | 18.1 | XAMS | 1014394 | |
10-May-2018 | 13:42:30 | 688 | 18.085 | XAMS | 1010402 | |
10-May-2018 | 13:37:43 | 756 | 18.065 | XAMS | 1003751 | |
10-May-2018 | 13:33:12 | 130 | 18.065 | XAMS | 996750 | |
10-May-2018 | 13:33:03 | 547 | 18.065 | XAMS | 996569 | |
10-May-2018 | 13:30:09 | 355 | 18.065 | XAMS | 991510 | |
10-May-2018 | 13:30:09 | 415 | 18.065 | XAMS | 991500 | |
10-May-2018 | 13:28:12 | 749 | 18.065 | XAMS | 988383 | |
10-May-2018 | 13:25:38 | 744 | 18.065 | XAMS | 986232 | |
10-May-2018 | 13:23:45 | 432 | 18.055 | XAMS | 984583 | |
10-May-2018 | 13:16:18 | 639 | 18.05 | XAMS | 978171 | |
10-May-2018 | 13:14:45 | 634 | 18.06 | XAMS | 976823 | |
10-May-2018 | 13:11:42 | 681 | 18.055 | XAMS | 973934 | |
10-May-2018 | 13:11:42 | 37 | 18.055 | XAMS | 973932 | |
10-May-2018 | 13:06:30 | 272 | 18.07 | XAMS | 969434 | |
10-May-2018 | 13:06:04 | 500 | 18.07 | XAMS | 969071 | |
10-May-2018 | 13:02:59 | 668 | 18.075 | XAMS | 966033 | |
10-May-2018 | 12:59:21 | 452 | 18.09 | XAMS | 962574 | |
10-May-2018 | 12:59:21 | 303 | 18.09 | XAMS | 962572 | |
10-May-2018 | 12:55:31 | 771 | 18.1 | XAMS | 959357 | |
10-May-2018 | 12:50:02 | 777 | 18.12 | XAMS | 955297 | |
10-May-2018 | 12:47:20 | 701 | 18.14 | XAMS | 953422 | |
10-May-2018 | 12:41:16 | 743 | 18.13 | XAMS | 948646 | |
10-May-2018 | 12:37:24 | 730 | 18.15 | XAMS | 945486 | |
10-May-2018 | 12:34:38 | 640 | 18.155 | XAMS | 943395 | |
10-May-2018 | 12:32:13 | 761 | 18.155 | XAMS | 941532 | |
10-May-2018 | 12:28:57 | 287 | 18.15 | XAMS | 937470 | |
10-May-2018 | 12:28:57 | 362 | 18.15 | XAMS | 937468 | |
10-May-2018 | 12:21:17 | 735 | 18.15 | XAMS | 931968 | |
10-May-2018 | 12:16:08 | 665 | 18.15 | XAMS | 928568 | |
10-May-2018 | 12:11:15 | 714 | 18.15 | XAMS | 925913 | |
10-May-2018 | 12:05:34 | 723 | 18.145 | XAMS | 922645 | |
10-May-2018 | 11:57:36 | 771 | 18.145 | XAMS | 917463 | |
10-May-2018 | 11:56:57 | 341 | 18.15 | XAMS | 917031 | |
10-May-2018 | 11:56:57 | 441 | 18.15 | XAMS | 917029 | |
10-May-2018 | 11:48:52 | 767 | 18.135 | XAMS | 911860 | |
10-May-2018 | 11:42:20 | 142 | 18.135 | XAMS | 907927 | |
10-May-2018 | 11:42:20 | 560 | 18.135 | XAMS | 907925 | |
10-May-2018 | 11:42:20 | 7 | 18.135 | XAMS | 907923 | |
10-May-2018 | 11:38:16 | 653 | 18.135 | XAMS | 905477 | |
10-May-2018 | 11:35:29 | 661 | 18.13 | XAMS | 903945 | |
10-May-2018 | 11:26:58 | 781 | 18.12 | XAMS | 897850 | |
10-May-2018 | 11:22:54 | 727 | 18.13 | XAMS | 895009 | |
10-May-2018 | 11:18:42 | 708 | 18.145 | XAMS | 891442 | |
10-May-2018 | 11:17:11 | 682 | 18.15 | XAMS | 890428 | |
10-May-2018 | 11:11:12 | 738 | 18.14 | XAMS | 885390 | |
10-May-2018 | 11:05:36 | 717 | 18.145 | XAMS | 881335 | |
10-May-2018 | 11:02:23 | 711 | 18.15 | XAMS | 877774 | |
10-May-2018 | 11:00:18 | 103 | 18.15 | XAMS | 876013 | |
10-May-2018 | 11:00:18 | 622 | 18.15 | XAMS | 875997 | |
10-May-2018 | 10:59:31 | 70 | 18.16 | XAMS | 874860 | |
10-May-2018 | 10:59:31 | 182 | 18.16 | XAMS | 874858 | |
10-May-2018 | 10:59:31 | 393 | 18.16 | XAMS | 874856 | |
10-May-2018 | 10:51:09 | 732 | 18.155 | XAMS | 867923 | |
10-May-2018 | 10:49:41 | 635 | 18.155 | XAMS | 866788 | |
10-May-2018 | 10:46:58 | 722 | 18.15 | XAMS | 865036 | |
10-May-2018 | 10:36:03 | 647 | 18.14 | XAMS | 858248 | |
10-May-2018 | 10:34:29 | 172 | 18.145 | XAMS | 857386 | |
10-May-2018 | 10:34:21 | 653 | 18.15 | XAMS | 857301 | |
10-May-2018 | 10:31:13 | 482 | 18.145 | XAMS | 855269 | |
10-May-2018 | 10:24:09 | 632 | 18.16 | XAMS | 849999 | |
10-May-2018 | 10:17:31 | 33 | 18.16 | XAMS | 845862 | |
10-May-2018 | 10:17:31 | 657 | 18.16 | XAMS | 845860 | |
10-May-2018 | 10:13:22 | 58 | 18.155 | XAMS | 842958 | |
10-May-2018 | 10:11:39 | 596 | 18.155 | XAMS | 841625 | |
10-May-2018 | 10:11:19 | 30 | 18.16 | XAMS | 841448 | |
10-May-2018 | 10:11:19 | 103 | 18.16 | XAMS | 841446 | |
10-May-2018 | 10:11:19 | 131 | 18.16 | XAMS | 841442 | |
10-May-2018 | 10:11:19 | 500 | 18.16 | XAMS | 841444 | |
10-May-2018 | 10:03:44 | 739 | 18.16 | XAMS | 836485 | |
10-May-2018 | 09:59:21 | 741 | 18.16 | XAMS | 832740 | |
10-May-2018 | 09:53:40 | 772 | 18.155 | XAMS | 823359 | |
10-May-2018 | 09:53:23 | 14 | 18.16 | XAMS | 822934 | |
10-May-2018 | 09:53:23 | 740 | 18.16 | XAMS | 822932 | |
10-May-2018 | 09:53:20 | 665 | 18.165 | XAMS | 822834 | |
10-May-2018 | 09:41:09 | 718 | 18.155 | XAMS | 802284 | |
10-May-2018 | 09:38:07 | 426 | 18.16 | XAMS | 797776 | |
10-May-2018 | 09:38:07 | 292 | 18.16 | XAMS | 797774 | |
10-May-2018 | 09:34:24 | 668 | 18.155 | XAMS | 791849 | |
10-May-2018 | 09:31:01 | 679 | 18.16 | XAMS | 787142 | |
10-May-2018 | 09:28:53 | 672 | 18.16 | XAMS | 784695 | |
10-May-2018 | 09:26:29 | 667 | 18.155 | XAMS | 781837 | |
10-May-2018 | 09:20:45 | 730 | 18.15 | XAMS | 774852 | |
10-May-2018 | 09:18:31 | 639 | 18.145 | XAMS | 772585 | |
10-May-2018 | 09:10:19 | 701 | 18.16 | XAMS | 762077 | |
10-May-2018 | 09:07:55 | 722 | 18.16 | XAMS | 759291 | |
10-May-2018 | 09:04:14 | 664 | 18.16 | XAMS | 751251 | |
10-May-2018 | 08:58:43 | 681 | 18.155 | XAMS | 744976 | |
10-May-2018 | 08:55:06 | 630 | 18.145 | XAMS | 741316 | |
10-May-2018 | 08:50:36 | 170 | 18.15 | XAMS | 735457 | |
10-May-2018 | 08:50:36 | 519 | 18.15 | XAMS | 735455 | |
10-May-2018 | 08:46:09 | 650 | 18.145 | XAMS | 730395 | |
10-May-2018 | 08:43:17 | 393 | 18.13 | XAMS | 725782 | |
10-May-2018 | 08:43:17 | 276 | 18.13 | XAMS | 725778 | |
10-May-2018 | 08:43:01 | 394 | 18.135 | XAMS | 724810 | |
10-May-2018 | 08:43:01 | 242 | 18.135 | XAMS | 724808 | |
10-May-2018 | 08:38:28 | 634 | 18.12 | XAMS | 717867 | |
10-May-2018 | 08:38:28 | 7 | 18.12 | XAMS | 717865 | |
10-May-2018 | 08:36:22 | 764 | 18.115 | XAMS | 715768 | |
10-May-2018 | 08:31:37 | 683 | 18.1 | XAMS | 710074 | |
10-May-2018 | 08:27:13 | 81 | 18.11 | XAMS | 705121 | |
10-May-2018 | 08:27:13 | 693 | 18.11 | XAMS | 705119 | |
10-May-2018 | 08:25:23 | 729 | 18.125 | XAMS | 702480 | |
10-May-2018 | 08:22:40 | 733 | 18.135 | XAMS | 699427 | |
10-May-2018 | 08:21:14 | 716 | 18.135 | XAMS | 697409 | |
10-May-2018 | 08:17:31 | 703 | 18.14 | XAMS | 692802 | |
10-May-2018 | 08:16:00 | 208 | 18.145 | XAMS | 691069 | |
10-May-2018 | 08:16:00 | 558 | 18.145 | XAMS | 691065 | |
10-May-2018 | 08:11:05 | 583 | 18.14 | XAMS | 685437 | |
10-May-2018 | 08:11:05 | 161 | 18.14 | XAMS | 685435 | |
10-May-2018 | 08:09:05 | 655 | 18.13 | XAMS | 682955 | |
10-May-2018 | 08:06:10 | 662 | 18.13 | XAMS | 678159 | |
10-May-2018 | 08:02:38 | 705 | 18.125 | XAMS | 673506 | |
10-May-2018 | 08:01:05 | 506 | 18.145 | XAMS | 671244 | |
10-May-2018 | 08:00:48 | 139 | 18.145 | XAMS | 670978 | |
10-May-2018 | 08:00:48 | 702 | 18.15 | XAMS | 670922 | |
10-May-2018 | 07:55:48 | 781 | 18.14 | XAMS | 659599 | |
10-May-2018 | 07:54:57 | 243 | 18.135 | XAMS | 657947 | |
10-May-2018 | 07:54:57 | 478 | 18.135 | XAMS | 657945 | |
10-May-2018 | 07:50:44 | 721 | 18.13 | XAMS | 649293 | |
10-May-2018 | 07:50:44 | 687 | 18.13 | XAMS | 649290 | |
10-May-2018 | 07:44:11 | 765 | 18.115 | XAMS | 636816 | |
10-May-2018 | 07:42:35 | 664 | 18.12 | XAMS | 634010 | |
10-May-2018 | 07:40:49 | 705 | 18.12 | XAMS | 630871 | |
10-May-2018 | 07:37:14 | 745 | 18.095 | XAMS | 623555 | |
10-May-2018 | 07:33:58 | 708 | 18.085 | XAMS | 616247 | |
10-May-2018 | 07:30:01 | 187 | 18.055 | XAMS | 608085 | |
10-May-2018 | 07:30:01 | 450 | 18.055 | XAMS | 608083 | |
10-May-2018 | 07:30:01 | 761 | 18.055 | XAMS | 608077 | |
10-May-2018 | 07:29:11 | 652 | 18.06 | XAMS | 606404 | |
10-May-2018 | 07:28:19 | 344 | 18.065 | XAMS | 604888 | |
10-May-2018 | 07:28:19 | 433 | 18.065 | XAMS | 604886 | |
10-May-2018 | 07:23:13 | 655 | 18.045 | XAMS | 594585 | |
10-May-2018 | 07:17:54 | 715 | 18.015 | XAMS | 583961 | |
10-May-2018 | 07:17:40 | 42 | 18.02 | XAMS | 583653 | |
10-May-2018 | 07:17:40 | 698 | 18.02 | XAMS | 583651 | |
10-May-2018 | 07:17:40 | 697 | 18.02 | XAMS | 583645 | |
10-May-2018 | 07:15:53 | 727 | 18.025 | XAMS | 580557 | |
10-May-2018 | 07:12:24 | 23 | 17.995 | XAMS | 573824 | |
10-May-2018 | 07:12:24 | 662 | 17.995 | XAMS | 573822 | |
10-May-2018 | 07:12:13 | 764 | 18 | XAMS | 573359 | |
10-May-2018 | 07:10:56 | 621 | 18.015 | XAMS | 570486 | |
10-May-2018 | 07:10:56 | 10 | 18.015 | XAMS | 570483 | |
10-May-2018 | 07:09:51 | 739 | 18.025 | XAMS | 567890 | |
10-May-2018 | 07:09:51 | 639 | 18.03 | XAMS | 567847 |
Related Shares:
Relx