We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 1.46% | 3,329.00 | 3,327.00 | 3,328.00 | 3,331.00 | 3,291.00 | 3,303.00 | 2,080,347 | 16:35:21 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.17 | 62.63B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 7473Z
RELX PLC
16 March 2017
16 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 166,048 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1536.9863 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,852,735 ordinary shares in treasury, and has 1,078,794,773 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,437,448 shares.
RELX NV announces that today it purchased through UBS Limited 147,842 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR16.7271 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,939,631 ordinary shares in treasury, and has 961,728,578 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,735,253 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 March 2017 Number of ordinary shares purchased: 166,048 Volume weighted average price paid per share (p): 1536.9863
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:28:34 58 1537.00 XLON 1567231
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:28:34 594 1537.00 XLON 1567225
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:28:34 542 1537.00 XLON 1567229
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:28:34 800 1537.00 XLON 1567227
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:27:17 40 1537.00 XLON 1562801
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:27:17 265 1537.00 XLON 1562799
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:27:17 421 1537.00 XLON 1562797
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:27:17 2,696 1537.00 XLON 1562795
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:27:17 7 1537.00 XLON 1562793
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:27:17 542 1537.00 XLON 1562791
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:27:17 459 1537.00 XLON 1562787
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:27:17 1,000 1537.00 XLON 1562789
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:23:12 363 1535.00 XLON 1547304
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:23:12 500 1535.00 XLON 1547302
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:23:12 436 1535.00 XLON 1547300
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:17:04 1,319 1535.00 XLON 1525293
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:17:04 670 1535.00 XLON 1525291
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:17:04 590 1535.00 XLON 1525289
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:17:04 2,440 1535.00 XLON 1525287
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:06:56 1,322 1534.00 XLON 1494591
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:06:56 1,351 1534.00 XLON 1494589
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:06:56 57 1534.00 XLON 1494593
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:06:56 1,413 1534.00 XLON 1494595
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:04:48 856 1534.00 XLON 1488164
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:04:48 1,298 1534.00 XLON 1488162
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:03:37 436 1534.00 XLON 1484754
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:03:37 281 1534.00 XLON 1484752
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:03:32 460 1535.00 XLON 1484496
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:03:32 473 1535.00 XLON 1484494
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:03:32 84 1535.00 XLON 1484492
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:03:32 195 1535.00 XLON 1484490
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:03:32 18 1535.00 XLON 1484488
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:01:32 58 1535.00 XLON 1479017
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:01:32 524 1535.00 XLON 1479021
------------- ------------ ------- -------- --------- --------
16-Mar-2017 16:01:32 800 1535.00 XLON 1479019
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:56:54 946 1534.00 XLON 1464777
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:44:41 1,218 1535.00 XLON 1435066
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:41:24 951 1535.00 XLON 1427341
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:39:55 347 1535.00 XLON 1422499
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:38:45 1,176 1535.00 XLON 1419569
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:38:45 1,895 1535.00 XLON 1419567
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:32:04 1,970 1534.00 XLON 1401672
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:29:52 1,265 1535.00 XLON 1396195
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:29:52 1,793 1535.00 XLON 1396193
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:20:15 1,385 1535.00 XLON 1371092
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:20:15 1,689 1535.00 XLON 1371090
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:14:35 1,988 1536.00 XLON 1356801
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:05:56 1,256 1535.00 XLON 1336091
------------- ------------ ------- -------- --------- --------
16-Mar-2017 15:05:10 1,343 1536.00 XLON 1334223
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:58:00 1,304 1535.00 XLON 1313435
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:55:39 1,195 1535.00 XLON 1307179
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:53:42 1,241 1535.00 XLON 1302183
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:51:35 69 1535.00 XLON 1296825
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:51:29 410 1536.00 XLON 1296450
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:51:29 1,217 1536.00 XLON 1296448
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:51:19 1,917 1537.00 XLON 1295987
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:45:13 1,322 1536.00 XLON 1275789
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:40:08 534 1537.00 XLON 1259460
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:40:08 500 1537.00 XLON 1259458
------------- ------------ ------- -------- --------- --------
16-Mar-2017 14:40:08 500 1537.00 XLON 1259456 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:40:08 1,356 1537.00 XLON 1259452 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:40:08 1,176 1537.00 XLON 1259450 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:40:08 412 1537.00 XLON 1259448 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:33:30 1,305 1538.00 XLON 1240807 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:26:36 1,398 1538.00 XLON 1222554 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:25:55 190 1539.00 XLON 1220569 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:25:55 1,494 1539.00 XLON 1220567 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:21:00 1,850 1538.00 XLON 1207855 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:19:11 1,765 1539.00 XLON 1203164 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:12:59 1,522 1540.00 XLON 1190172 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:12:59 981 1540.00 XLON 1190170 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 14:10:20 4,212 1539.00 XLON 1183609 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:46:51 1,261 1536.00 XLON 1127199 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:43:08 1,314 1537.00 XLON 1118809 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:43:07 1,184 1538.00 XLON 1118797 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:38:48 1,460 1536.00 XLON 1107243 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:32:44 1,177 1533.00 XLON 1091372 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:30:08 1,337 1533.00 XLON 1081628 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:30:08 28 1533.00 XLON 1081630 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:27:04 1,207 1533.00 XLON 1074875 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:23:03 467 1532.00 XLON 1069237 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:23:03 800 1532.00 XLON 1069235 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:23:03 131 1532.00 XLON 1069216 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:23:03 1,181 1532.00 XLON 1069214 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:16:12 65 1531.00 XLON 1059933 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:16:06 941 1531.00 XLON 1059840 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:15:25 344 1531.00 XLON 1059076 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 13:15:24 1,364 1532.00 XLON 1059071 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:59:10 1,346 1529.00 XLON 1039373 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:57:28 912 1529.00 XLON 1036553 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:57:28 182 1529.00 XLON 1036551 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:57:28 179 1529.00 XLON 1036549 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:51:44 1,351 1528.00 XLON 1029556 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:51:44 179 1528.00 XLON 1029554 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:51:44 379 1528.00 XLON 1029552 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:46:44 710 1528.00 XLON 1023416 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:40:25 1,198 1529.00 XLON 1015946 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:38:49 1,262 1530.00 XLON 1014168 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:24:53 1,327 1528.00 XLON 994689 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:19:34 388 1530.00 XLON 988641 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:19:34 958 1530.00 XLON 988630 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:10:51 1,301 1528.00 XLON 978203 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:03:51 164 1532.00 XLON 970075 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:03:42 84 1532.00 XLON 969810 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:03:42 883 1532.00 XLON 969808 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 12:03:42 289 1532.00 XLON 969806 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:59:58 159 1539.00 XLON 964002 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:59:56 1,205 1539.00 XLON 963705 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:54:16 1,242 1539.00 XLON 956170 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:50:51 1,420 1542.00 XLON 951893 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:47:53 1,657 1543.00 XLON 948282 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:47:11 1,352 1544.00 XLON 947359 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:47:11 1,177 1544.00 XLON 947361 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:47:11 358 1544.00 XLON 947357 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:33:32 1,093 1545.00 XLON 929781 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:33:32 419 1545.00 XLON 929779 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:33:32 281 1545.00 XLON 929777 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:33:32 347 1545.00 XLON 929775 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:10:00 1,426 1543.00 XLON 899875 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:09:11 1,468 1544.00 XLON 898379 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 11:06:07 1,598 1544.00 XLON 894181 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:57:17 403 1541.00 XLON 880273 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:57:17 1,272 1541.00 XLON 880271 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:43:32 1,321 1539.00 XLON 861477 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:42:41 762 1539.00 XLON 860097 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:42:41 462 1539.00 XLON 860095 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:41:46 1,038 1539.00 XLON 859060 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:32:07 191 1539.00 XLON 847495 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:29:15 1,290 1540.00 XLON 844378 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:23:01 1,257 1540.00 XLON 837321 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:15:41 1,332 1539.00 XLON 828035 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:14:08 707 1540.00 XLON 825500 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:14:08 546 1540.00 XLON 825498 ------------- ------------ ------- -------- --------- --------
16-Mar-2017 10:09:45 1,160 1540.00 XLON 819085 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:09:16 9 1540.00 XLON 818406 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:03:02 750 1541.00 XLON 811072 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:03:02 465 1541.00 XLON 811070 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:00:30 168 1542.00 XLON 807782 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 10:00:30 1,177 1542.00 XLON 807780 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:52:37 350 1540.00 XLON 788477 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:52:37 322 1540.00 XLON 788475 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:50:08 378 1540.00 XLON 782252 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:50:08 737 1540.00 XLON 782250 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:50:08 258 1540.00 XLON 782248 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:50:08 1,351 1540.00 XLON 782236 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:40:16 1,145 1540.00 XLON 752818 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:37:11 1,185 1540.00 XLON 745190 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:36:02 1,200 1540.00 XLON 741598 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:34:24 1,399 1540.00 XLON 736109 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:22:00 1,387 1536.00 XLON 710120 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:20:02 75 1537.00 XLON 706585 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:20:02 1,325 1537.00 XLON 706583 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:15:00 1,103 1537.00 XLON 697781 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:15:00 264 1537.00 XLON 697779 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:11:53 1,273 1537.00 XLON 693254 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:11:53 23 1537.00 XLON 693252 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:09:28 1,273 1537.00 XLON 689313 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:07:59 380 1537.00 XLON 686807 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:07:59 924 1537.00 XLON 686805 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:05:01 1,287 1537.00 XLON 681443 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 09:00:11 1,174 1536.00 XLON 673456 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:58:30 1,288 1536.00 XLON 669999 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:49:06 497 1537.00 XLON 651520 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:49:06 744 1537.00 XLON 651518 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:45:41 1,346 1537.00 XLON 644257 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:42:48 1,417 1537.00 XLON 638258 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:38:38 1,385 1538.00 XLON 629204 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:35:00 1,237 1538.00 XLON 621561 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:33:31 1,195 1538.00 XLON 618714 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:28:20 1,341 1540.00 XLON 606962 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:25:00 1,390 1539.00 XLON 598729 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:22:44 1,277 1541.00 XLON 594033 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:18:41 1,343 1540.00 XLON 585281 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:16:51 643 1542.00 XLON 581413 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:16:51 780 1542.00 XLON 581411 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:14:43 1,274 1542.00 XLON 576333 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:11:11 1,345 1543.00 XLON 567808 ------------- ------------ ------- -------- --------- -------- 16-Mar-2017 08:10:43 1,408 1544.00 XLON 566513 ------------- ------------ ------- -------- --------- --------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 each
Issuer name: RELX NV ISIN: NL0006144495 Intermediary name: UBS Limited Intermediary Code: UBSWGB24 Timezone: UTC Currency: EUR
Aggregated information
Date of purchase: 16 March 2017 Number of ordinary shares purchased: 147,842 Volume weighted average price paid per share (EUR): 16.7271
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:28:22 1253 16.745 XAMS 1566729
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:28:00 218 16.745 XAMS 1565367
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:27:13 819 16.745 XAMS 1562607
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:27:13 65 16.745 XAMS 1562605
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:25:47 973 16.74 XAMS 1557737
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:25:47 137 16.74 XAMS 1557735
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:24:00 557 16.735 XAMS 1550258
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:23:15 755 16.735 XAMS 1547388
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:22:00 515 16.735 XAMS 1543459
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:22:00 615 16.735 XAMS 1543457
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:21:30 179 16.73 XAMS 1541327
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:21:01 308 16.73 XAMS 1539677
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:19:28 61 16.73 XAMS 1533535
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:18:22 438 16.74 XAMS 1529761
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:18:22 77 16.74 XAMS 1529763
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:17:20 105 16.745 XAMS 1526085
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:17:20 401 16.745 XAMS 1526083
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:17:04 552 16.745 XAMS 1525295
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:16:35 139 16.75 XAMS 1523438
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:16:35 446 16.75 XAMS 1523436
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:15:35 565 16.75 XAMS 1520022
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:14:19 504 16.75 XAMS 1516153
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:13:35 271 16.75 XAMS 1513816
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:13:35 183 16.75 XAMS 1513818
------------- ------------ ------- ------- --------- --------
16-Mar-2017 16:13:35 87 16.75 XAMS 1513820 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:12:35 53 16.745 XAMS 1510805 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:12:35 360 16.745 XAMS 1510801 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:12:35 200 16.745 XAMS 1510798 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:11:39 179 16.74 XAMS 1507873 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:11:39 175 16.74 XAMS 1507871 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:09:05 331 16.74 XAMS 1500560 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:08:59 28 16.74 XAMS 1500332 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:08:22 135 16.74 XAMS 1498586 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:07:08 469 16.74 XAMS 1495184 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:06:31 578 16.75 XAMS 1493209 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:06:31 490 16.75 XAMS 1493215 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:05:42 587 16.755 XAMS 1491093 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:03:45 513 16.755 XAMS 1485208 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:03:06 620 16.755 XAMS 1483346 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:03:05 458 16.755 XAMS 1483329 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:01:50 244 16.75 XAMS 1479694 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 16:01:43 290 16.75 XAMS 1479448 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:59:40 127 16.75 XAMS 1472581 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:59:22 535 16.755 XAMS 1471383 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:59:22 226 16.755 XAMS 1471377 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:59:22 430 16.755 XAMS 1471381 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:59:22 185 16.755 XAMS 1471379 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:56:04 94 16.74 XAMS 1463173 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:54:21 128 16.745 XAMS 1458953 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:53:46 445 16.745 XAMS 1457586 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:53:46 555 16.745 XAMS 1457584 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:53:46 89 16.745 XAMS 1457575 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:53:46 45 16.745 XAMS 1457572 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:53:46 409 16.745 XAMS 1457570 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:53:13 322 16.745 XAMS 1456330 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:49:20 501 16.735 XAMS 1447086 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:49:03 494 16.735 XAMS 1446492 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:48:50 80 16.735 XAMS 1445927 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:48:50 313 16.735 XAMS 1445925 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:47:30 237 16.735 XAMS 1441839 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:46:27 519 16.74 XAMS 1439274 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:45:15 411 16.74 XAMS 1436402 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:45:15 70 16.74 XAMS 1436400 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:41:50 249 16.73 XAMS 1428506 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:41:20 505 16.735 XAMS 1427097 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:38:45 551 16.73 XAMS 1419571 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:38:45 527 16.73 XAMS 1419573 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:36:32 690 16.725 XAMS 1414173 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:36:04 313 16.73 XAMS 1412137 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:36:04 197 16.73 XAMS 1412135 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:32:04 554 16.725 XAMS 1401676 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:32:04 505 16.725 XAMS 1401674 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:29:52 484 16.735 XAMS 1396185 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:29:52 759 16.735 XAMS 1396183 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:29:15 759 16.74 XAMS 1394425 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:29:15 400 16.74 XAMS 1394423 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:23:20 539 16.725 XAMS 1378278 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:22:07 177 16.73 XAMS 1375518 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:22:07 216 16.73 XAMS 1375516 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:22:06 199 16.73 XAMS 1375486 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:19:50 227 16.735 XAMS 1370139 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:19:35 131 16.735 XAMS 1369627 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:19:34 165 16.735 XAMS 1369584 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:19:34 145 16.735 XAMS 1369582 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:19:34 442 16.735 XAMS 1369580 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:19:20 268 16.735 XAMS 1368916 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:18:58 557 16.735 XAMS 1367660 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:14:49 90 16.735 XAMS 1357239 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:14:49 535 16.735 XAMS 1357241 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:14:49 60 16.735 XAMS 1357237 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:14:49 371 16.735 XAMS 1357235 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:13:35 503 16.735 XAMS 1354580 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:13:35 109 16.735 XAMS 1354578 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:12:21 542 16.735 XAMS 1351904 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:11:08 487 16.735 XAMS 1348499 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:11:08 251 16.74 XAMS 1348497 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:11:08 552 16.74 XAMS 1348495 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:05:40 400 16.735 XAMS 1335411 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:05:40 118 16.735 XAMS 1335413 ------------- ------------ ------- ------- --------- --------
16-Mar-2017 15:05:40 490 16.735 XAMS 1335409 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:05:40 245 16.735 XAMS 1335407 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:05:40 851 16.735 XAMS 1335405 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 15:00:16 749 16.73 XAMS 1319993 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:57:56 547 16.725 XAMS 1313198 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:57:02 553 16.73 XAMS 1310746 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:55:17 361 16.735 XAMS 1306267 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:55:17 224 16.735 XAMS 1306265 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:55:17 727 16.735 XAMS 1306252 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:51:19 513 16.735 XAMS 1295991 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:51:19 1168 16.74 XAMS 1295989 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:51:12 627 16.745 XAMS 1295800 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:46:14 21 16.735 XAMS 1278675 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:45:42 334 16.735 XAMS 1277029 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:45:42 109 16.735 XAMS 1277027 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:45:20 159 16.735 XAMS 1276192 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:45:20 1261 16.735 XAMS 1276190 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:40:08 575 16.75 XAMS 1259454 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:39:20 482 16.755 XAMS 1257125 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:38:35 159 16.755 XAMS 1255006 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:37:54 333 16.755 XAMS 1253020 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:37:20 21 16.755 XAMS 1251471 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:36:45 512 16.755 XAMS 1249932 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:36:11 604 16.755 XAMS 1248441 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:36:11 426 16.755 XAMS 1248439 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:36:11 79 16.755 XAMS 1248437 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:31:59 486 16.76 XAMS 1236418 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:31:02 407 16.77 XAMS 1233973 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:31:02 130 16.77 XAMS 1233971 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:30:20 665 16.77 XAMS 1232287 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:27:28 551 16.755 XAMS 1224639 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:26:02 500 16.77 XAMS 1220866 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:26:02 74 16.77 XAMS 1220868 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:26:02 1320 16.77 XAMS 1220861 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:19:54 105 16.76 XAMS 1204650 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:19:54 376 16.76 XAMS 1204648 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:18:20 467 16.77 XAMS 1201562 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:17:50 440 16.77 XAMS 1200517 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:17:49 123 16.77 XAMS 1200468 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:17:34 955 16.775 XAMS 1199950 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:12:59 470 16.77 XAMS 1190112 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:12:54 628 16.775 XAMS 1189721 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:10:07 561 16.77 XAMS 1183022 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:10:07 326 16.77 XAMS 1183018 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:10:07 343 16.77 XAMS 1183020 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:07:08 522 16.765 XAMS 1175389 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:07:08 176 16.765 XAMS 1175387 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:07:08 495 16.765 XAMS 1175385 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:04:51 491 16.75 XAMS 1169719 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:04:51 543 16.75 XAMS 1169717 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:04:51 517 16.75 XAMS 1169715 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 14:02:07 556 16.75 XAMS 1163657 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:58:50 569 16.745 XAMS 1155169 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:57:20 201 16.745 XAMS 1151457 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:57:15 308 16.745 XAMS 1151268 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:54:46 567 16.75 XAMS 1145371 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:53:33 509 16.75 XAMS 1142668 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:53:33 285 16.75 XAMS 1142666 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:52:09 278 16.75 XAMS 1139600 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:52:09 654 16.75 XAMS 1139598 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:52:09 466 16.75 XAMS 1139596 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:46:51 512 16.74 XAMS 1127204 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:46:51 256 16.745 XAMS 1127201 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:46:29 254 16.745 XAMS 1126466 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:45:50 546 16.75 XAMS 1124693 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:43:07 544 16.765 XAMS 1118788 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:43:06 574 16.77 XAMS 1118712 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:43:06 675 16.77 XAMS 1118710 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:38:48 335 16.755 XAMS 1107247 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:38:48 945 16.755 XAMS 1107245 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:35:05 100 16.74 XAMS 1097547 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:35:05 430 16.74 XAMS 1097545 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:35:05 1179 16.74 XAMS 1097543 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:35:00 62 16.745 XAMS 1097337 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:35:00 450 16.745 XAMS 1097335 ------------- ------------ ------- ------- --------- --------
16-Mar-2017 13:30:03 470 16.73 XAMS 1080920 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:30:03 115 16.73 XAMS 1080924 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:30:03 387 16.73 XAMS 1080922 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:26:16 469 16.725 XAMS 1073806 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:23:00 573 16.715 XAMS 1068929 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:23:00 500 16.715 XAMS 1068923 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:23:00 955 16.715 XAMS 1068904 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:14:41 1255 16.71 XAMS 1058217 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:07:52 28 16.685 XAMS 1050055 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:07:52 69 16.685 XAMS 1050053 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:07:52 395 16.685 XAMS 1050051 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:07:52 694 16.685 XAMS 1050049 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 13:01:09 492 16.675 XAMS 1042302 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:59:20 494 16.675 XAMS 1039640 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:57:16 567 16.67 XAMS 1036211 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:55:19 579 16.675 XAMS 1034055 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:51:41 533 16.66 XAMS 1029412 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:48:30 522 16.665 XAMS 1025354 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:48:09 754 16.67 XAMS 1024852 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:43:24 494 16.67 XAMS 1019575 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:43:21 14 16.67 XAMS 1019538 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:40:25 435 16.685 XAMS 1015948 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:40:19 76 16.685 XAMS 1015847 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:38:31 770 16.705 XAMS 1013816 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:33:25 178 16.67 XAMS 1007193 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:33:25 353 16.67 XAMS 1007191 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:31:52 233 16.68 XAMS 1005431 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:31:52 643 16.68 XAMS 1005429 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:25:51 483 16.645 XAMS 996504 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:22:56 501 16.665 XAMS 992619 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:20:56 535 16.67 XAMS 990572 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:17:49 539 16.665 XAMS 986346 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:15:24 253 16.64 XAMS 983509 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:15:24 252 16.64 XAMS 983507 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:13:27 160 16.645 XAMS 981268 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:13:27 392 16.645 XAMS 981266 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:09:14 530 16.66 XAMS 976420 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:09:14 32 16.66 XAMS 976418 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:06:38 466 16.67 XAMS 973356 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:04:28 524 16.685 XAMS 971060 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:02:30 478 16.695 XAMS 968244 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 12:00:02 147 16.68 XAMS 964205 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:59:57 375 16.68 XAMS 963715 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:59:35 257 16.695 XAMS 963024 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:59:35 264 16.695 XAMS 963026 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:57:28 563 16.69 XAMS 960336 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:54:13 541 16.7 XAMS 956115 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:52:03 502 16.715 XAMS 953204 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:50:13 146 16.73 XAMS 951271 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:49:47 317 16.73 XAMS 950678 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:47:36 478 16.74 XAMS 947905 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:45:04 209 16.75 XAMS 944257 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:45:04 321 16.75 XAMS 944255 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:43:02 481 16.755 XAMS 942023 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:39:03 530 16.75 XAMS 937054 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:35:10 504 16.76 XAMS 932180 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:34:58 880 16.765 XAMS 931681 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:31:30 364 16.755 XAMS 927384 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:27:01 77 16.755 XAMS 921311 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:27:01 909 16.755 XAMS 921309 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:22:48 44 16.755 XAMS 916351 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:22:48 942 16.755 XAMS 916349 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:15:06 363 16.745 XAMS 906508 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:15:03 150 16.745 XAMS 906483 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:13:55 38 16.75 XAMS 904944 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:13:18 455 16.75 XAMS 904160 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:09:11 314 16.75 XAMS 898388 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:09:11 198 16.75 XAMS 898381 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:07:39 489 16.75 XAMS 896286 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:05:06 327 16.755 XAMS 892798 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:05:03 218 16.755 XAMS 892703 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:04:29 1179 16.755 XAMS 891985 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:03:45 508 16.76 XAMS 890842 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 11:03:25 522 16.76 XAMS 890095 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:49:46 9 16.705 XAMS 869416 ------------- ------------ ------- ------- --------- --------
16-Mar-2017 10:49:46 609 16.705 XAMS 869414 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:47:44 537 16.7 XAMS 866970 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:43:50 90 16.695 XAMS 861956 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:43:50 436 16.695 XAMS 861954 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:41:46 570 16.695 XAMS 859058 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:38:58 187 16.695 XAMS 855327 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:38:43 281 16.695 XAMS 854984 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:37:03 565 16.695 XAMS 853102 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:34:32 13 16.7 XAMS 850349 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:34:32 514 16.7 XAMS 850347 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:32:55 722 16.7 XAMS 848470 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:28:59 573 16.695 XAMS 844113 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:28:59 704 16.695 XAMS 844111 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:28:59 525 16.695 XAMS 844115 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:21:16 363 16.695 XAMS 835228 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:21:16 701 16.695 XAMS 835226 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:14:34 479 16.685 XAMS 825933 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:14:08 495 16.69 XAMS 825496 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:10:49 542 16.7 XAMS 821357 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:07:59 489 16.7 XAMS 816821 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:04:46 530 16.71 XAMS 812806 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:03:02 465 16.71 XAMS 811068 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:00:32 569 16.72 XAMS 807801 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 10:00:32 562 16.72 XAMS 807803 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:56:19 571 16.705 XAMS 797197 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:52:36 522 16.705 XAMS 788435 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:50:08 512 16.705 XAMS 782254 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:50:08 971 16.705 XAMS 782246 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:46:26 89 16.685 XAMS 771883 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:46:01 235 16.69 XAMS 770679 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:46:01 272 16.69 XAMS 770677 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:46:01 509 16.69 XAMS 770675 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:40:16 530 16.695 XAMS 752820 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:37:24 481 16.69 XAMS 745863 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:36:42 474 16.69 XAMS 743707 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:36:02 211 16.695 XAMS 741602 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:36:02 323 16.695 XAMS 741600 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:34:44 1623 16.695 XAMS 737079 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:26:16 548 16.67 XAMS 717880 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:24:12 464 16.665 XAMS 714351 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:22:00 221 16.67 XAMS 710083 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:22:00 331 16.67 XAMS 710081 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:19:58 539 16.685 XAMS 706444 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:19:36 561 16.69 XAMS 705891 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:17:20 16 16.68 XAMS 702387 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:17:20 361 16.68 XAMS 702385 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:16:52 153 16.68 XAMS 701295 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:16:23 546 16.685 XAMS 700473 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:14:19 546 16.69 XAMS 696555 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:11:42 489 16.685 XAMS 692952 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:10:07 462 16.685 XAMS 690261 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:09:26 581 16.69 XAMS 689249 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:07:59 485 16.695 XAMS 686809 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:05:21 250 16.69 XAMS 682100 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:05:21 308 16.69 XAMS 682098 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:03:49 450 16.69 XAMS 679412 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:03:49 229 16.69 XAMS 679414 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:03:49 540 16.69 XAMS 679410 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 09:00:17 503 16.69 XAMS 673575 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:57:58 483 16.7 XAMS 669016 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:57:55 507 16.705 XAMS 668949 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:57:55 48 16.705 XAMS 668947 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:56:37 1466 16.71 XAMS 666752 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:55:17 336 16.705 XAMS 664282 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:49:08 545 16.71 XAMS 651564 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:46:59 500 16.71 XAMS 646793 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:46:59 36 16.71 XAMS 646795 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:46:59 461 16.71 XAMS 646791 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:45:48 536 16.71 XAMS 644473 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:44:48 657 16.715 XAMS 642421 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:41:21 37 16.715 XAMS 634875 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:41:21 441 16.715 XAMS 634873 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:40:17 371 16.715 XAMS 632478 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:40:17 105 16.715 XAMS 632474 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:38:37 656 16.715 XAMS 629184 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:35:02 96 16.715 XAMS 621660
------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:35:02 380 16.715 XAMS 621658 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:35:01 502 16.715 XAMS 621654 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:35:01 33 16.715 XAMS 621656 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:32:43 553 16.725 XAMS 616350 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:32:43 208 16.725 XAMS 616348 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:29:48 510 16.745 XAMS 609779 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:28:21 571 16.75 XAMS 607025 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:28:12 747 16.755 XAMS 606502 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:25:00 528 16.74 XAMS 598727 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:24:44 538 16.745 XAMS 598261 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:22:17 505 16.76 XAMS 593089 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:22:13 450 16.765 XAMS 592931 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:22:13 400 16.765 XAMS 592929 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:22:13 207 16.765 XAMS 592933 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:19:38 567 16.745 XAMS 587389 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:18:41 408 16.755 XAMS 585285 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:18:41 218 16.755 XAMS 585283 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:17:23 369 16.76 XAMS 582611 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:17:23 205 16.76 XAMS 582589 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:16:51 544 16.77 XAMS 581424 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:14:42 511 16.77 XAMS 576326 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:14:42 467 16.77 XAMS 576324 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:14:25 520 16.77 XAMS 575647 ------------- ------------ ------- ------- --------- -------- 16-Mar-2017 08:13:11 599 16.775 XAMS 572230 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFDFWMFWSEDD
(END) Dow Jones Newswires
March 16, 2017 13:34 ET (17:34 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
