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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -27.00 | -0.81% | 3,302.00 | 3,303.00 | 3,304.00 | 3,320.00 | 3,285.00 | 3,307.00 | 3,194,904 | 16:35:22 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.92 | 62.2B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 8700Z
RELX PLC
17 March 2017
17 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 166,268 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1536.6025 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,019,003 ordinary shares in treasury, and has 1,078,628,505 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,603,716 shares.
RELX NV announces that today it purchased through UBS Limited 148,038 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR16.7536 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,087,669 ordinary shares in treasury, and has 961,580,540 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,883,291 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: 17 March 2017 Number of ordinary shares purchased: 166,268 Volume weighted average price paid per share (p): 1536.6025
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:27:40 329 1538.00 XLON 1311773
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:27:40 6 1538.00 XLON 1311767
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:27:40 478 1538.00 XLON 1311771
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:27:40 478 1538.00 XLON 1311769
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:26:18 1,331 1538.00 XLON 1307929
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:26:18 1,503 1538.00 XLON 1307927
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:23:19 1,213 1539.00 XLON 1299907
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:23:19 1,376 1539.00 XLON 1299905
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:21:18 1,350 1539.00 XLON 1294295
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:14:16 942 1539.00 XLON 1273838
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:14:16 352 1539.00 XLON 1273836
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:14:16 1,415 1539.00 XLON 1273834
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:11:08 1,324 1540.00 XLON 1267178
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:11:08 1,357 1540.00 XLON 1267182
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:11:08 2,229 1540.00 XLON 1267180
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:09:00 671 1541.00 XLON 1262802
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:09:00 671 1541.00 XLON 1262800
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:09:00 368 1541.00 XLON 1262798
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:05:50 532 1541.00 XLON 1253386
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:05:50 415 1541.00 XLON 1253384
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:05:50 444 1541.00 XLON 1253382
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:03:15 17 1540.00 XLON 1247695
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:03:15 500 1540.00 XLON 1247693
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:03:15 150 1540.00 XLON 1247691
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:03:15 6 1540.00 XLON 1247689
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:03:15 300 1540.00 XLON 1247683
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:03:15 316 1540.00 XLON 1247687
------------- ------------ ------- -------- --------- --------
17-Mar-2017 16:03:15 145 1540.00 XLON 1247685
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:52:12 282 1540.00 XLON 1221854
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:52:12 1,103 1540.00 XLON 1221852
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:52:12 282 1540.00 XLON 1221850
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:52:12 902 1540.00 XLON 1221848
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:52:12 1,363 1540.00 XLON 1221846
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:48:10 1,541 1539.00 XLON 1211767
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:46:33 24 1539.00 XLON 1208342
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:46:33 664 1539.00 XLON 1208336
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:46:33 729 1539.00 XLON 1208334
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:39:48 3,987 1539.00 XLON 1188462
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:32:53 897 1540.00 XLON 1173434
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:32:53 4,214 1540.00 XLON 1173432
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:14:36 1,281 1538.00 XLON 1130165
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:14:36 1,176 1538.00 XLON 1130163
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:14:36 3,352 1538.00 XLON 1130161
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:14:36 2,415 1538.00 XLON 1130159
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:08:09 461 1537.00 XLON 1115196
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:04:53 664 1537.00 XLON 1107549
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:02:04 110 1537.00 XLON 1100566
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:02:03 664 1537.00 XLON 1100468
------------- ------------ ------- -------- --------- --------
17-Mar-2017 15:00:29 225 1537.00 XLON 1096952
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:50:42 1,379 1538.00 XLON 1071570
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:50:42 1,763 1538.00 XLON 1071572
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:50:42 3,684 1538.00 XLON 1071574
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:33:47 1,414 1536.00 XLON 1022377
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:33:47 1,676 1536.00 XLON 1022375
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:33:47 2,503 1536.00 XLON 1022373
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:18:57 1,976 1534.00 XLON 990268
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:09:43 609 1535.00 XLON 973712
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:09:43 198 1535.00 XLON 973710
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:09:43 831 1535.00 XLON 973708
------------- ------------ ------- -------- --------- --------
17-Mar-2017 14:09:43 518 1535.00 XLON 973706 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 14:09:43 470 1535.00 XLON 973704 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 14:09:43 1,218 1535.00 XLON 973702 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 14:09:43 1,432 1535.00 XLON 973700 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:44:44 1,429 1535.00 XLON 927356 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:43:01 1,274 1535.00 XLON 924679 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:43:01 1,141 1535.00 XLON 924677 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:43:01 272 1535.00 XLON 924668 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:43:01 627 1535.00 XLON 924666 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:43:00 611 1535.00 XLON 924602 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:37:14 168 1535.00 XLON 913954 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:37:14 550 1535.00 XLON 913952 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:37:14 459 1535.00 XLON 913950 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:37:14 1,213 1535.00 XLON 913947 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:37:14 326 1535.00 XLON 913944 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:37:14 1,065 1535.00 XLON 913941 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:29:06 1,430 1535.00 XLON 896890 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:29:06 1,202 1535.00 XLON 896883 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:22:41 101 1535.00 XLON 888994 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:22:41 1,133 1535.00 XLON 888992 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:21:14 398 1535.00 XLON 887442 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:16:57 666 1535.00 XLON 882606 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 13:16:57 361 1535.00 XLON 882604 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:50:40 1,365 1534.00 XLON 857324 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:49:03 1,622 1534.00 XLON 855670 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:44:54 1,242 1534.00 XLON 852069 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:44:54 1,306 1534.00 XLON 852067 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:22:58 1,291 1532.00 XLON 833335 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:21:36 1,218 1533.00 XLON 831757 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:14:18 1,012 1534.00 XLON 826045 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:14:00 228 1534.00 XLON 825718 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:10:37 1,359 1534.00 XLON 822477 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 12:03:36 1,631 1533.00 XLON 815296 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 11:58:12 1,366 1534.00 XLON 809449 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 11:53:48 1,277 1534.00 XLON 805197 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 11:43:35 1,194 1534.00 XLON 796125 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 11:34:18 1,430 1534.00 XLON 788235 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 11:27:29 1,273 1535.00 XLON 782036 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 11:25:19 1,355 1535.00 XLON 780127 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 11:22:10 1,523 1535.00 XLON 777048 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 11:13:45 149 1532.00 XLON 769580 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 11:13:45 1,248 1532.00 XLON 769578 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:45 299 1528.00 XLON 753239 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:45 41 1528.00 XLON 753227 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:44 29 1528.00 XLON 753214 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:44 43 1528.00 XLON 753203 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:44 27 1528.00 XLON 753182 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:44 29 1528.00 XLON 753167 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:44 23 1528.00 XLON 753140 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:44 21 1528.00 XLON 753131 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:44 22 1528.00 XLON 753120 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:44 26 1528.00 XLON 753082 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:44 40 1528.00 XLON 753048 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:30 509 1528.00 XLON 752785 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:30 39 1528.00 XLON 752764 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:29 24 1528.00 XLON 752747 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:29 40 1528.00 XLON 752734 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:29 28 1528.00 XLON 752728 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:29 23 1528.00 XLON 752717 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:29 28 1528.00 XLON 752710 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:29 21 1528.00 XLON 752705 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:29 27 1528.00 XLON 752698 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:29 26 1528.00 XLON 752682 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:57:29 43 1528.00 XLON 752655 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:34 198 1529.00 XLON 735452 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:30 38 1529.00 XLON 735269 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:29 19 1529.00 XLON 735259 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:29 44 1529.00 XLON 735247 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:29 26 1529.00 XLON 735230 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:29 28 1529.00 XLON 735199 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:29 29 1529.00 XLON 735177 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:29 28 1529.00 XLON 735165 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:29 22 1529.00 XLON 735154 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:29 24 1529.00 XLON 735140 ------------- ------------ ------- -------- --------- --------
17-Mar-2017 10:50:29 39 1529.00 XLON 735101 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:15 38 1529.00 XLON 734506 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:15 283 1529.00 XLON 734504 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:14 21 1529.00 XLON 734474 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:14 43 1529.00 XLON 734463 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:14 26 1529.00 XLON 734440 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:14 27 1529.00 XLON 734427 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:14 30 1529.00 XLON 734418 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:14 25 1529.00 XLON 734396 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:14 26 1529.00 XLON 734383 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:14 21 1529.00 XLON 734364 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:14 40 1529.00 XLON 734330 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:00 41 1529.00 XLON 733373 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:50:00 247 1529.00 XLON 733369 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:49:26 1,340 1530.00 XLON 731706 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:37:51 1,173 1531.00 XLON 717280 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:32:53 480 1532.00 XLON 711682 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:31:58 887 1532.00 XLON 710791 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:27:12 1,253 1532.00 XLON 704417 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:27:03 2,774 1533.00 XLON 704284 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:26:15 1,166 1534.00 XLON 703361 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:26:15 668 1534.00 XLON 703357 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:26:15 4,545 1534.00 XLON 703359 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:21:39 119 1534.00 XLON 697930 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:16:27 3,797 1535.00 XLON 691445 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:16:27 950 1535.00 XLON 691443 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:16:27 963 1535.00 XLON 691441 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:06:50 1,402 1534.00 XLON 677345 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 10:02:02 1,173 1534.00 XLON 672149 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:57:45 182 1535.00 XLON 663855 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:57:45 888 1535.00 XLON 663851 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:57:45 120 1535.00 XLON 663849 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:48:51 1,377 1539.00 XLON 642926 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:45:56 923 1538.00 XLON 636770 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:45:56 378 1538.00 XLON 636768 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:44:25 1,544 1538.00 XLON 633219 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:37:43 466 1535.00 XLON 619590 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:37:43 883 1535.00 XLON 619586 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:36:50 1,404 1535.00 XLON 617232 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:26:50 1,295 1536.00 XLON 598221 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:22:56 219 1536.00 XLON 593009 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:22:56 1,042 1536.00 XLON 593007 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:19:31 61 1537.00 XLON 588311 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:19:31 1,205 1537.00 XLON 588309 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:15:23 925 1536.00 XLON 582948 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:15:23 300 1536.00 XLON 582950 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:09:06 695 1538.00 XLON 575145 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:09:06 511 1538.00 XLON 575143 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:06:57 1,327 1537.00 XLON 572614 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 09:03:33 1,301 1537.00 XLON 568039 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:56:40 1,366 1537.00 XLON 557549 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:55:40 1,208 1537.00 XLON 556173 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:49:39 1 1538.00 XLON 547172 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:49:39 13 1538.00 XLON 547170 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:49:39 1,266 1538.00 XLON 547168 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:44:51 1,353 1540.00 XLON 540925 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:43:10 1,283 1540.00 XLON 538951 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:36:04 1,161 1538.00 XLON 529449 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:36:04 229 1538.00 XLON 529451 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:31:34 1,409 1540.00 XLON 523979 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:29:00 1,287 1541.00 XLON 520862 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:26:07 1,245 1540.00 XLON 517467 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:24:06 1,428 1541.00 XLON 515165 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:21:07 1,227 1541.00 XLON 511705 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:17:24 1,419 1543.00 XLON 507395 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:14:57 185 1541.00 XLON 504318 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:14:57 1,136 1541.00 XLON 504316 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:12:24 1,194 1541.00 XLON 500923 ------------- ------------ ------- -------- --------- -------- 17-Mar-2017 08:12:06 1,611 1542.00 XLON 500445 ------------- ------------ ------- -------- --------- --------
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: 17 March 2017 Number of ordinary shares purchased: 148,038 Volume weighted average price paid per share (EUR): 16.7536
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:28:56 849 16.83 XAMS 1315467
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:28:56 132 16.83 XAMS 1315465
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:28:56 143 16.83 XAMS 1315463
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:26:18 151 16.83 XAMS 1307937
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:26:18 437 16.83 XAMS 1307935
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:26:18 642 16.83 XAMS 1307933
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:26:18 152 16.83 XAMS 1307931
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:26:02 82 16.835 XAMS 1307403
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:26:02 103 16.835 XAMS 1307401
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:26:02 394 16.835 XAMS 1307399
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:26:02 99 16.835 XAMS 1307397
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:25:43 150 16.83 XAMS 1306574
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:25:13 137 16.83 XAMS 1304968
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:25:00 154 16.83 XAMS 1304316
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:24:17 76 16.83 XAMS 1302389
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:24:17 700 16.83 XAMS 1302387
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:23:22 363 16.835 XAMS 1300072
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:23:22 145 16.835 XAMS 1300070
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:23:22 108 16.835 XAMS 1300068
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:22:05 585 16.83 XAMS 1296296
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:19:46 133 16.83 XAMS 1289206
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:19:43 536 16.83 XAMS 1289001
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:19:43 718 16.83 XAMS 1289003
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:19:43 147 16.83 XAMS 1288999
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:16:51 1303 16.83 XAMS 1280543
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:14:39 96 16.825 XAMS 1274683
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:14:26 270 16.825 XAMS 1274206
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:14:26 349 16.825 XAMS 1274204
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:11:50 170 16.83 XAMS 1268578
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:11:50 467 16.83 XAMS 1268564
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:11:47 618 16.835 XAMS 1268521
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:11:08 902 16.84 XAMS 1267191
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:11:08 156 16.84 XAMS 1267186
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:11:08 225 16.84 XAMS 1267188
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:11:08 113 16.84 XAMS 1267184
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:11:05 12 16.84 XAMS 1267081
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:10:48 190 16.84 XAMS 1266498
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:10:48 786 16.84 XAMS 1266496
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:10:48 114 16.84 XAMS 1266494
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:10:25 340 16.845 XAMS 1265599
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:10:25 146 16.845 XAMS 1265597
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:07:21 306 16.835 XAMS 1256649
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:07:21 400 16.835 XAMS 1256647
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:07:21 400 16.835 XAMS 1256645
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:07:21 146 16.835 XAMS 1256643
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:07:21 280 16.835 XAMS 1256641
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:07:21 281 16.835 XAMS 1256639
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:03:46 90 16.825 XAMS 1248858
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:00:41 713 16.815 XAMS 1241781
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:00:41 716 16.815 XAMS 1241779
------------- ------------ ------- ------- --------- --------
17-Mar-2017 16:00:41 496 16.815 XAMS 1241777
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:59:12 188 16.815 XAMS 1237275
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:52:16 532 16.82 XAMS 1222083
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:52:13 135 16.82 XAMS 1221904
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:52:07 608 16.825 XAMS 1221578
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:50:20 684 16.825 XAMS 1216150
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:50:20 126 16.825 XAMS 1216148
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:49:16 524 16.825 XAMS 1213979
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:46:41 675 16.84 XAMS 1208743
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:44:45 758 16.84 XAMS 1199758
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:44:45 619 16.845 XAMS 1199754
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:44:45 631 16.845 XAMS 1199756
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:41:04 1490 16.845 XAMS 1192076
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:33:52 696 16.84 XAMS 1175582
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:32:53 766 16.84 XAMS 1173430
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:32:06 161 16.835 XAMS 1172072
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:31:57 500 16.835 XAMS 1171653
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:31:28 612 16.835 XAMS 1170651
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:28:28 238 16.83 XAMS 1163416
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:28:28 406 16.83 XAMS 1163414
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:28:28 400 16.83 XAMS 1163412
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:28:28 681 16.825 XAMS 1163410
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:28:28 1104 16.825 XAMS 1163408
------------- ------------ ------- ------- --------- --------
17-Mar-2017 15:28:28 500 16.825 XAMS 1163406 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:28:28 74 16.825 XAMS 1163404 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:22:59 1692 16.81 XAMS 1149714 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:22:17 263 16.815 XAMS 1148167 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:22:17 456 16.815 XAMS 1148165 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:14:40 1029 16.805 XAMS 1130316 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:13:11 721 16.81 XAMS 1127080 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:13:11 248 16.81 XAMS 1127078 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:13:11 1067 16.81 XAMS 1127076 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:04:34 649 16.79 XAMS 1106830 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:03:41 178 16.795 XAMS 1104666 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:02:46 503 16.795 XAMS 1102680 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:00:36 687 16.795 XAMS 1097316 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 15:00:36 282 16.795 XAMS 1097314 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:59:37 549 16.795 XAMS 1092061 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:59:36 70 16.8 XAMS 1091972 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:59:36 683 16.8 XAMS 1091970 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:59:36 878 16.8 XAMS 1091968 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:54:41 605 16.795 XAMS 1080285 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:50:30 616 16.795 XAMS 1071156 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:48:44 175 16.79 XAMS 1066851 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:48:44 460 16.79 XAMS 1066849 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:48:44 218 16.79 XAMS 1066845 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:48:44 179 16.79 XAMS 1066843 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:48:44 450 16.79 XAMS 1066841 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:48:44 1194 16.79 XAMS 1066828 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:48:44 633 16.79 XAMS 1066826 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:43:42 779 16.765 XAMS 1051684 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:39:45 712 16.75 XAMS 1040152 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:38:25 637 16.75 XAMS 1035838 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:38:25 43 16.75 XAMS 1035840 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:36:26 597 16.75 XAMS 1030365 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:33:47 634 16.75 XAMS 1022382 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:33:39 746 16.755 XAMS 1022109 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:32:40 1088 16.75 XAMS 1019756 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:31:50 934 16.745 XAMS 1018200 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:31:50 1653 16.745 XAMS 1018198 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:29:57 216 16.71 XAMS 1013967 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:20:04 583 16.71 XAMS 992671 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:14:42 100 16.715 XAMS 982314 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:14:42 309 16.715 XAMS 982316 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:14:42 185 16.715 XAMS 982318 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:14:42 325 16.715 XAMS 982295 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:14:20 331 16.715 XAMS 981609 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:13:17 152 16.72 XAMS 979627 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:13:17 544 16.72 XAMS 979625 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:09:43 225 16.725 XAMS 973718 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:09:43 400 16.725 XAMS 973716 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:09:43 611 16.725 XAMS 973714 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:08:48 636 16.73 XAMS 972097 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:08:48 648 16.73 XAMS 972095 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:05:00 595 16.73 XAMS 965552 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:03:49 582 16.725 XAMS 963789 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:01:13 322 16.73 XAMS 959630 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:01:13 400 16.73 XAMS 959628 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:01:13 631 16.73 XAMS 959624 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 14:01:13 628 16.73 XAMS 959622 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:55:32 276 16.72 XAMS 947432 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:55:32 430 16.72 XAMS 947430 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:55:32 634 16.72 XAMS 947409 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:52:04 762 16.72 XAMS 941197 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:52:04 759 16.72 XAMS 941195 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:50:04 47 16.72 XAMS 937337 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:50:04 705 16.72 XAMS 937335 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:45:04 652 16.71 XAMS 928043 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:42:01 125 16.71 XAMS 922400 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:42:01 594 16.71 XAMS 922394 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:40:22 637 16.71 XAMS 919747 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:38:42 616 16.715 XAMS 916799 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:37:14 200 16.72 XAMS 913931 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:37:14 383 16.72 XAMS 913933 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:37:14 658 16.72 XAMS 913924 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:34:26 623 16.72 XAMS 908329 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:33:58 105 16.72 XAMS 907431 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:33:40 315 16.72 XAMS 906872 ------------- ------------ ------- ------- --------- --------
17-Mar-2017 13:33:40 249 16.72 XAMS 906870 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:32:50 670 16.725 XAMS 905172 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:30:14 385 16.72 XAMS 899783 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:30:13 218 16.72 XAMS 899738 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:28:42 621 16.725 XAMS 896336 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:24:06 667 16.73 XAMS 890588 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:22:41 631 16.73 XAMS 888986 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:22:41 630 16.73 XAMS 888984 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:22:41 273 16.73 XAMS 888982 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:22:41 418 16.73 XAMS 888980 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:12:01 668 16.73 XAMS 877826 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:12:01 45 16.73 XAMS 877823 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:07:37 698 16.73 XAMS 873650 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:05:47 545 16.735 XAMS 871424 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:05:47 66 16.735 XAMS 871426 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:05:47 702 16.735 XAMS 871420 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:02:27 701 16.725 XAMS 867813 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:00:27 624 16.73 XAMS 866235 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 13:00:27 778 16.73 XAMS 866233 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:53:52 567 16.72 XAMS 860271 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:53:52 88 16.72 XAMS 860268 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:53:52 319 16.72 XAMS 860266 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:53:52 400 16.72 XAMS 860264 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:49:03 705 16.72 XAMS 855656 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:44:54 710 16.725 XAMS 852071 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:40:51 718 16.73 XAMS 849001 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:34:53 225 16.72 XAMS 843908 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:34:53 478 16.72 XAMS 843906 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:31:02 738 16.72 XAMS 840146 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:31:02 88 16.72 XAMS 840144 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:21:46 601 16.71 XAMS 831889 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:20:18 690 16.72 XAMS 830953 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:15:31 651 16.725 XAMS 827427 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:10:48 256 16.725 XAMS 823125 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:10:47 451 16.725 XAMS 823117 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:10:20 707 16.73 XAMS 822283 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:09:54 590 16.73 XAMS 821889 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:03:46 220 16.735 XAMS 815708 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:02:13 413 16.735 XAMS 813647 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:00:30 501 16.745 XAMS 812217 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 12:00:29 140 16.745 XAMS 812197 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:57:47 693 16.755 XAMS 809050 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:55:58 120 16.755 XAMS 807573 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:55:58 581 16.755 XAMS 807571 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:53:54 637 16.76 XAMS 805347 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:51:38 393 16.76 XAMS 803283 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:51:38 235 16.76 XAMS 803281 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:45:56 236 16.75 XAMS 798022 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:44:50 283 16.75 XAMS 797149 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:44:46 188 16.75 XAMS 797089 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:43:35 357 16.755 XAMS 796102 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:43:35 314 16.755 XAMS 796100 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:43:35 592 16.755 XAMS 796097 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:32:57 400 16.755 XAMS 786783 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:32:57 211 16.755 XAMS 786785 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:32:57 303 16.755 XAMS 786774 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:32:57 224 16.755 XAMS 786772 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:32:57 89 16.755 XAMS 786770 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:26:09 668 16.75 XAMS 780819 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:22:18 558 16.755 XAMS 777289 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:22:18 92 16.755 XAMS 777287 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:22:10 721 16.755 XAMS 777050 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:14:02 718 16.73 XAMS 769810 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:13:22 186 16.74 XAMS 769227 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:12:20 449 16.74 XAMS 768465 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:09:26 609 16.73 XAMS 765943 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:07:00 659 16.72 XAMS 763560 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 11:02:55 413 16.705 XAMS 759845 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:57:36 189 16.7 XAMS 752871 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:57:36 516 16.7 XAMS 752869 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:54:59 588 16.7 XAMS 746745 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:50:34 532 16.695 XAMS 735457 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:50:34 164 16.695 XAMS 735454 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:49:26 605 16.71 XAMS 731708 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:46:21 594 16.71 XAMS 727426 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:41:55 247 16.705 XAMS 721575
------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:41:55 377 16.705 XAMS 721573 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:40:41 614 16.705 XAMS 720191 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:37:51 150 16.7 XAMS 717284 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:37:51 541 16.7 XAMS 717282 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:34:20 720 16.7 XAMS 713189 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:34:20 680 16.7 XAMS 713187 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:27:01 1 16.7 XAMS 704213 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:26:49 579 16.7 XAMS 703944 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:25:00 592 16.71 XAMS 700520 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:21:04 711 16.71 XAMS 697334 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:18:10 622 16.72 XAMS 693605 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:16:16 629 16.725 XAMS 691242 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:15:57 643 16.73 XAMS 690747 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:15:00 587 16.735 XAMS 686579 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:08:43 258 16.72 XAMS 679945 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:08:42 305 16.72 XAMS 679935 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:08:42 28 16.72 XAMS 679933 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:08:34 919 16.72 XAMS 679767 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 10:00:01 211 16.715 XAMS 670066 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:59:32 394 16.715 XAMS 669444 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:57:43 624 16.725 XAMS 663800 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:54:04 217 16.725 XAMS 654457 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:54:04 500 16.725 XAMS 654455 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:52:10 585 16.725 XAMS 650640 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:48:14 699 16.74 XAMS 641750 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:47:35 228 16.73 XAMS 640296 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:47:35 400 16.73 XAMS 640294 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:44:25 169 16.725 XAMS 633229 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:44:25 275 16.725 XAMS 633224 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:44:25 221 16.725 XAMS 633222 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:43:41 616 16.73 XAMS 631637 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:37:43 220 16.7 XAMS 619600 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:37:43 400 16.7 XAMS 619596 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:37:43 64 16.7 XAMS 619592 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:37:43 525 16.7 XAMS 619588 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:32:57 707 16.695 XAMS 609044 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:32:10 460 16.7 XAMS 607208 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:32:10 159 16.7 XAMS 607202 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:27:35 87 16.705 XAMS 599064 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:27:35 599 16.705 XAMS 599066 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:27:34 581 16.71 XAMS 599038 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:27:15 105 16.71 XAMS 598713 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:22:47 604 16.705 XAMS 592795 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:22:12 649 16.71 XAMS 592062 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:19:31 339 16.715 XAMS 588315 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:19:31 275 16.715 XAMS 588313 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:18:39 639 16.71 XAMS 586976 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:15:23 630 16.715 XAMS 582946 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:14:19 678 16.715 XAMS 580993 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:09:33 624 16.715 XAMS 575642 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:09:33 209 16.715 XAMS 575634 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:09:33 400 16.715 XAMS 575631 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:09:33 596 16.715 XAMS 575625 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:09:05 579 16.715 XAMS 575121 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:06:57 679 16.715 XAMS 572616 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 09:00:42 593 16.71 XAMS 564675 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:58:20 588 16.715 XAMS 559894 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:55:40 374 16.72 XAMS 556171 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:55:40 265 16.72 XAMS 556169 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:55:40 84 16.72 XAMS 556167 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:55:40 550 16.72 XAMS 556165 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:52:07 641 16.715 XAMS 551557 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:49:56 438 16.725 XAMS 547673 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:49:56 179 16.725 XAMS 547671 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:49:49 302 16.73 XAMS 547352 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:49:49 346 16.73 XAMS 547350 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:49:39 655 16.735 XAMS 547176 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:49:39 44 16.735 XAMS 547174 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:49:39 228 16.735 XAMS 547164 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:49:39 418 16.735 XAMS 547166 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:44:51 6 16.725 XAMS 540923 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:44:51 675 16.725 XAMS 540921 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:39:40 625 16.7 XAMS 534173 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:35:59 500 16.7 XAMS 529351 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:35:59 163 16.7 XAMS 529349 ------------- ------------ ------- ------- --------- --------
17-Mar-2017 08:35:56 614 16.705 XAMS 529292 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:31:57 702 16.715 XAMS 524410 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:29:35 264 16.71 XAMS 521557 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:29:35 420 16.71 XAMS 521555 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:29:35 281 16.715 XAMS 521551 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:29:35 301 16.715 XAMS 521549 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:26:16 703 16.7 XAMS 517746 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:26:16 157 16.705 XAMS 517743 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:26:16 442 16.705 XAMS 517741 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:24:28 596 16.71 XAMS 515562 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:24:12 666 16.715 XAMS 515264 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:23:35 715 16.72 XAMS 514647 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:19:27 611 16.71 XAMS 509736 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:18:59 637 16.715 XAMS 509181 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:17:37 603 16.725 XAMS 507599 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:17:29 683 16.73 XAMS 507450 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:17:29 682 16.73 XAMS 507447 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:16:09 189 16.72 XAMS 505952 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:16:09 469 16.72 XAMS 505950 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:12:06 594 16.72 XAMS 500460 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:12:06 41 16.72 XAMS 500449 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:12:06 611 16.72 XAMS 500447 ------------- ------------ ------- ------- --------- -------- 17-Mar-2017 08:10:46 690 16.715 XAMS 498464 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFLFWWFWSEED
(END) Dow Jones Newswires
March 17, 2017 13:27 ET (17:27 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
