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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.48% | 3,364.00 | 3,368.00 | 3,370.00 | 3,388.00 | 3,352.00 | 3,360.00 | 6,006,059 | 16:35:06 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.63 | 63.46B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 9998Z
RELX PLC
20 March 2017
20 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 166,166 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1537.7107 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,185,169 ordinary shares in treasury, and has 1,078,462,339 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,769,882 shares.
RELX NV announces that today it purchased through UBS Limited 147,948 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR16.7782 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,235,617 ordinary shares in treasury, and has 961,432,592 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 6,031,239 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: 20 March 2017 Number of ordinary shares purchased: 166,166 Volume weighted average price paid per share (p): 1537.7107
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:28:04 391 1540.00 XLON 1023030
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:28:04 14 1540.00 XLON 1023024
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:28:04 736 1540.00 XLON 1023028
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:28:04 45 1540.00 XLON 1023026
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:28:04 1,000 1540.00 XLON 1023022
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:27:14 1,367 1540.00 XLON 1021142
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:26:03 1,344 1540.00 XLON 1018517
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:24:30 796 1540.00 XLON 1014807
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:24:30 339 1540.00 XLON 1014805
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:24:30 249 1540.00 XLON 1014803
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:23:24 1,787 1540.00 XLON 1012529
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:23:24 94 1540.00 XLON 1012527
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:21:23 1,172 1540.00 XLON 1008470
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:20:04 1,331 1540.00 XLON 1004878
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:18:04 1,613 1540.00 XLON 999747
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:15:44 33 1540.00 XLON 994407
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:15:44 279 1540.00 XLON 994401
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:15:44 600 1540.00 XLON 994405
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:15:44 500 1540.00 XLON 994403
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:13:44 193 1540.00 XLON 990324
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:13:44 1,000 1540.00 XLON 990322
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:11:24 1,364 1540.00 XLON 986676
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:11:24 15 1540.00 XLON 986674
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:11:24 28 1540.00 XLON 986672
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:11:24 279 1540.00 XLON 986670
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:08:24 176 1540.00 XLON 980972
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:08:24 823 1540.00 XLON 980970
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:08:24 14 1540.00 XLON 980968
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:08:24 313 1540.00 XLON 980966
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:06:04 483 1540.00 XLON 975541
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:06:04 985 1540.00 XLON 975539
------------- ------------ ------- -------- --------- --------
20-Mar-2017 16:03:04 1,715 1540.00 XLON 968931
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:59:49 1,387 1540.00 XLON 962306
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:57:45 1,318 1540.00 XLON 958481
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:55:19 658 1540.00 XLON 955089
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:55:19 627 1540.00 XLON 955087
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:48:37 752 1539.00 XLON 944752
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:48:37 2,339 1539.00 XLON 944750
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:32:49 449 1539.00 XLON 920629
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:32:49 746 1539.00 XLON 920627
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:32:49 256 1539.00 XLON 920633
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:32:49 1,022 1539.00 XLON 920635
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:32:49 815 1539.00 XLON 920625
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:32:49 402 1539.00 XLON 920623
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:22:15 467 1539.00 XLON 903288
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:22:15 641 1539.00 XLON 903286
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:22:15 376 1539.00 XLON 903284
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:20:50 1,443 1540.00 XLON 901042
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:19:18 182 1540.00 XLON 898394
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:19:18 500 1540.00 XLON 898392
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:19:18 500 1540.00 XLON 898390
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:19:18 500 1540.00 XLON 898388
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:14:59 600 1539.00 XLON 891804
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:14:59 764 1539.00 XLON 891806
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:14:59 1,336 1539.00 XLON 891808
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:14:57 1,397 1539.00 XLON 891750
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:02:38 10 1539.00 XLON 871342
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:02:35 141 1539.00 XLON 871294
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:02:32 1,679 1539.00 XLON 871167
------------- ------------ ------- -------- --------- --------
20-Mar-2017 15:01:31 94 1540.00 XLON 869650
------------- ------------ ------- -------- --------- -------- 20-Mar-2017 15:01:31 1,000 1540.00 XLON 869648 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 15:01:31 299 1540.00 XLON 869646 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 15:01:31 3,073 1540.00 XLON 869644 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:52:35 1,242 1540.00 XLON 853052 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:52:35 4,008 1540.00 XLON 853048 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:52:35 1,220 1540.00 XLON 853050 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:52:35 40 1540.00 XLON 853054 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:52:35 1,239 1540.00 XLON 853056 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:52:35 1,162 1540.00 XLON 853058 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:46:04 1,193 1541.00 XLON 840973 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:46:04 250 1541.00 XLON 840971 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:46:04 13 1541.00 XLON 840969 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:46:04 5 1541.00 XLON 840967 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:46:04 5 1541.00 XLON 840965 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:46:04 206 1541.00 XLON 840963 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 690 1540.00 XLON 822617 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 399 1540.00 XLON 822615 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 500 1540.00 XLON 822601 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 500 1540.00 XLON 822603 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 36 1540.00 XLON 822605 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 7 1540.00 XLON 822607 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 16 1540.00 XLON 822609 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 1,000 1540.00 XLON 822611 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 32 1540.00 XLON 822613 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 600 1540.00 XLON 822599 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 388 1540.00 XLON 822597 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 628 1540.00 XLON 822595 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 198 1540.00 XLON 822593 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 183 1540.00 XLON 822591 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:37:45 153 1540.00 XLON 822589 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:31:27 114 1539.00 XLON 812105 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:30:24 362 1540.00 XLON 810436 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:30:24 1,000 1540.00 XLON 810434 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:25:00 17 1539.00 XLON 801462 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:21:28 114 1539.00 XLON 796077 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:13:42 17 1539.00 XLON 783189 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:13:31 6 1539.00 XLON 782914 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:13:26 103 1539.00 XLON 782822 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:11:46 134 1539.00 XLON 779763 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:10:06 188 1539.00 XLON 777405 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:08:26 230 1539.00 XLON 774485 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:07:45 135 1539.00 XLON 773516 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:06:31 1,218 1539.00 XLON 771492 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:06:31 1,292 1539.00 XLON 771490 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:06:31 1,409 1539.00 XLON 771488 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 14:06:31 3,032 1539.00 XLON 771486 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:39:59 226 1538.00 XLON 730822 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:39:59 1,376 1538.00 XLON 730820 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:39:59 1,411 1538.00 XLON 730824 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:33:26 1,216 1538.00 XLON 720586 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:33:26 1,153 1538.00 XLON 720584 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:33:26 1,287 1538.00 XLON 720582 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:20:56 1,332 1538.00 XLON 701133 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:20:55 1,769 1538.00 XLON 701131 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:10:49 1,413 1538.00 XLON 692333 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:10:49 1,354 1538.00 XLON 692331 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:10:49 3,242 1538.00 XLON 692329 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:09:44 307 1538.00 XLON 691433 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:09:44 136 1538.00 XLON 691431 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:03:29 3,320 1537.00 XLON 686631 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:02:04 800 1538.00 XLON 685316 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 13:02:04 506 1538.00 XLON 685318 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:57:04 539 1538.00 XLON 681292 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:57:04 250 1538.00 XLON 681290 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:57:04 250 1538.00 XLON 681288 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:57:04 250 1538.00 XLON 681286 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:45:21 562 1538.00 XLON 671650 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:45:21 250 1538.00 XLON 671648 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:45:21 250 1538.00 XLON 671646 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:45:21 1,115 1538.00 XLON 671644 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:45:21 1,000 1538.00 XLON 671642 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:45:21 27 1538.00 XLON 671640 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:45:21 360 1538.00 XLON 671638 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 12:45:21 57 1538.00 XLON 671636
------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:55:01 2,275 1536.00 XLON 634325 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:39:13 1,164 1535.00 XLON 622619 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:39:13 1,151 1535.00 XLON 622617 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:25:21 1,473 1535.00 XLON 612687 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:25:21 70 1535.00 XLON 612685 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:24:01 1,358 1535.00 XLON 611802 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:14:18 1,336 1536.00 XLON 603858 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:14:18 1,212 1536.00 XLON 603856 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:14:18 352 1536.00 XLON 603854 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 11:03:40 1,290 1535.00 XLON 595695 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:53:05 1,391 1536.00 XLON 585995 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:46:02 1,356 1536.00 XLON 579763 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 1,000 1536.00 XLON 571273 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 94 1536.00 XLON 571271 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 62 1536.00 XLON 571275 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 156 1536.00 XLON 571267 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 800 1536.00 XLON 571263 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 250 1536.00 XLON 571261 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 250 1536.00 XLON 571259 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 1,081 1536.00 XLON 571257 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 1,358 1536.00 XLON 571253 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 1,221 1536.00 XLON 571251 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 1,215 1536.00 XLON 571249 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 703 1536.00 XLON 571247 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:36:12 450 1536.00 XLON 571245 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:33:14 274 1536.00 XLON 569077 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 10:10:26 1,000 1536.00 XLON 550092 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:53:57 650 1536.00 XLON 533103 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:53:57 505 1536.00 XLON 533105 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:53:57 1,422 1536.00 XLON 533101 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:49:16 1,408 1537.00 XLON 522503 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:38:13 1,343 1536.00 XLON 507589 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:38:13 8 1536.00 XLON 507587 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:34:21 1,157 1537.00 XLON 501464 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:32:43 1,075 1538.00 XLON 499657 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:32:37 113 1538.00 XLON 499597 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:32:27 97 1538.00 XLON 499406 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:27:15 1,237 1539.00 XLON 491647 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:27:15 129 1539.00 XLON 491645 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:26:43 1,455 1540.00 XLON 491077 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:22:27 1,184 1538.00 XLON 486731 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:22:27 63 1538.00 XLON 486727 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:22:27 1,288 1538.00 XLON 486729 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:15:58 1,400 1538.00 XLON 479448 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:15:58 400 1538.00 XLON 479450 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:10:08 614 1536.00 XLON 473615 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:10:08 847 1536.00 XLON 473613 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:02:30 509 1535.00 XLON 465267 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:01:58 53 1535.00 XLON 464571 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 09:00:56 652 1535.00 XLON 463644 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:59:33 1,296 1536.00 XLON 461481 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:59:33 289 1536.00 XLON 461479 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:59:33 864 1536.00 XLON 461477 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:54:08 1,196 1536.00 XLON 454025 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:52:56 1,290 1536.00 XLON 451925 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:47:43 246 1536.00 XLON 444228 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:47:43 1,718 1536.00 XLON 444230 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:37:54 1,055 1533.00 XLON 432749 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:37:54 272 1533.00 XLON 432747 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:32:54 928 1532.00 XLON 426555 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:32:54 274 1532.00 XLON 426553 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:30:37 52 1532.00 XLON 423228 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:30:37 969 1532.00 XLON 423226 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:30:37 322 1532.00 XLON 423224 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:26:12 1,420 1532.00 XLON 417639 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:20:50 1,111 1532.00 XLON 411804 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:20:50 263 1532.00 XLON 411802 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:20:28 1,315 1533.00 XLON 411363 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:17:58 477 1533.00 XLON 408030 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:17:58 712 1533.00 XLON 408028 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:17:58 305 1533.00 XLON 408026 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:16:53 864 1533.00 XLON 406677 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:13:00 1,205 1533.00 XLON 401328 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:11:53 1,180 1534.00 XLON 399588
------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:11:53 249 1534.00 XLON 399586 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:07:03 903 1533.00 XLON 391128 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:06:38 279 1534.00 XLON 390446 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:06:38 337 1534.00 XLON 390444 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:06:38 630 1534.00 XLON 390442 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:05:14 1,347 1535.00 XLON 388215 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:04:47 1,521 1536.00 XLON 387522 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:03:32 1,163 1537.00 XLON 385706 ------------- ------------ ------- -------- --------- -------- 20-Mar-2017 08:03:32 270 1537.00 XLON 385704 ------------- ------------ ------- -------- --------- --------
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: 20 March 2017 Number of ordinary shares purchased: 147,948 Volume weighted average price paid per share (EUR): 16.7782
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:27:55 1232 16.775 XAMS 1022547
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:26:44 205 16.775 XAMS 1020035
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:26:43 473 16.775 XAMS 1019958
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:26:00 372 16.775 XAMS 1018368
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:26:00 315 16.775 XAMS 1018366
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:25:40 693 16.775 XAMS 1017784
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:23:23 621 16.77 XAMS 1012496
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:22:28 654 16.77 XAMS 1010668
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:20:53 177 16.77 XAMS 1007117
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:20:33 232 16.77 XAMS 1006360
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:20:33 457 16.77 XAMS 1006362
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:20:32 461 16.77 XAMS 1006323
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:18:08 709 16.78 XAMS 999902
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:18:08 472 16.78 XAMS 999900
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:18:06 161 16.78 XAMS 999827
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:16:45 601 16.78 XAMS 997012
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:16:07 104 16.78 XAMS 995608
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:14:05 400 16.785 XAMS 991044
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:14:05 106 16.785 XAMS 991042
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:14:05 81 16.785 XAMS 991046
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:13:24 679 16.79 XAMS 989792
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:12:08 664 16.785 XAMS 987885
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:10:14 614 16.785 XAMS 984047
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:08:24 259 16.785 XAMS 980980
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:08:24 400 16.785 XAMS 980978
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:08:24 600 16.785 XAMS 980974
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:07:36 541 16.785 XAMS 978962
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:06:24 40 16.785 XAMS 976445
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:05:44 625 16.785 XAMS 974878
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:05:44 593 16.785 XAMS 974880
------------- ------------ ------- ------- --------- --------
20-Mar-2017 16:03:15 603 16.78 XAMS 969248
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:58:38 721 16.79 XAMS 960134
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:58:38 645 16.79 XAMS 960132
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:58:30 418 16.79 XAMS 959960
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:58:15 281 16.79 XAMS 959413
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:58:15 659 16.79 XAMS 959411
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:58:15 268 16.79 XAMS 959409
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:57:10 361 16.79 XAMS 957789
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:53:28 672 16.785 XAMS 952136
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:51:27 607 16.78 XAMS 948761
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:50:23 236 16.78 XAMS 947260
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:49:29 458 16.78 XAMS 945951
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:49:29 176 16.78 XAMS 945949
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:48:00 416 16.78 XAMS 943849
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:46:45 126 16.78 XAMS 942148
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:46:45 500 16.78 XAMS 942146
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:45:36 603 16.78 XAMS 940274
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:45:36 800 16.78 XAMS 940272
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:42:22 669 16.77 XAMS 935163
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:42:22 138 16.77 XAMS 935161
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:40:48 544 16.77 XAMS 932937
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:33:41 675 16.76 XAMS 922100
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:33:34 507 16.765 XAMS 921918
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:33:34 129 16.765 XAMS 921916
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:32:49 719 16.77 XAMS 920631
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:31:17 798 16.775 XAMS 918094
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:29:40 260 16.775 XAMS 915502
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:29:40 120 16.775 XAMS 915500
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:29:40 1272 16.775 XAMS 915498
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:28:42 400 16.78 XAMS 913962
------------- ------------ ------- ------- --------- --------
20-Mar-2017 15:28:42 327 16.78 XAMS 913960
------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:28:42 245 16.78 XAMS 913966 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:28:42 758 16.78 XAMS 913964 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:28:42 147 16.78 XAMS 913958 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:28:42 181 16.78 XAMS 913956 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:21:30 391 16.77 XAMS 902069 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:21:30 323 16.77 XAMS 902067 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:21:30 1616 16.77 XAMS 902065 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:17:11 400 16.77 XAMS 895170 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:17:11 256 16.77 XAMS 895168 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:17:11 164 16.77 XAMS 895166 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:17:11 430 16.77 XAMS 895164 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:17:11 256 16.77 XAMS 895162 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:17:11 285 16.77 XAMS 895160 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:17:11 279 16.77 XAMS 895158 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:17:11 112 16.77 XAMS 895156 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:03:58 208 16.77 XAMS 873624 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:03:58 400 16.77 XAMS 873622 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:02:26 626 16.775 XAMS 870904 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:02:21 258 16.78 XAMS 870799 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:02:21 511 16.78 XAMS 870797 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:02:21 511 16.78 XAMS 870792 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:02:02 198 16.78 XAMS 870282 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 15:01:31 790 16.785 XAMS 869642 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:56:05 714 16.785 XAMS 858535 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:54:36 450 16.78 XAMS 856136 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:53:30 657 16.785 XAMS 854391 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:52:36 160 16.79 XAMS 853073 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:52:36 546 16.79 XAMS 853075 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:52:36 722 16.79 XAMS 853077 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:49:23 606 16.79 XAMS 847062 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:49:23 468 16.79 XAMS 847060 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:46:59 380 16.79 XAMS 842682 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:46:22 170 16.795 XAMS 841469 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:46:22 584 16.795 XAMS 841467 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:44:04 644 16.795 XAMS 835897 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:44:04 972 16.795 XAMS 835895 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:40:43 108 16.8 XAMS 827657 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:40:43 1752 16.8 XAMS 827659 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:40:43 124 16.8 XAMS 827655 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:31:54 617 16.79 XAMS 812815 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:30:52 380 16.79 XAMS 811203 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:30:49 170 16.79 XAMS 811149 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:30:49 103 16.79 XAMS 811147 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:29:50 120 16.79 XAMS 809305 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:29:50 533 16.79 XAMS 809303 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:27:12 678 16.795 XAMS 804829 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:27:12 615 16.795 XAMS 804827 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:23:43 363 16.78 XAMS 799322 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:21:10 683 16.785 XAMS 795526 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:21:10 10 16.785 XAMS 795524 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:21:10 20 16.785 XAMS 795522 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:21:05 1245 16.785 XAMS 795437 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:19:10 586 16.78 XAMS 791924 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:19:10 612 16.78 XAMS 791922 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:19:10 633 16.78 XAMS 791920 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:19:10 671 16.78 XAMS 791918 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:06:11 611 16.77 XAMS 771029 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:06:11 56 16.77 XAMS 771031 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:05:52 500 16.775 XAMS 770473 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:05:52 657 16.775 XAMS 770470 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:05:52 221 16.775 XAMS 770468 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:04:24 963 16.775 XAMS 768333 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:03:50 693 16.78 XAMS 767504 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:03:50 582 16.78 XAMS 767502 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:03:50 680 16.78 XAMS 767500 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:03:50 760 16.78 XAMS 767498 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:03:50 116 16.78 XAMS 767496 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 14:00:11 32 16.78 XAMS 761458 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:53:12 672 16.765 XAMS 749931 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:48:31 665 16.765 XAMS 742841 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:48:04 500 16.765 XAMS 742153 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:48:04 81 16.765 XAMS 742151 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:48:01 113 16.765 XAMS 742027 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:45:28 697 16.765 XAMS 738689 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:45:28 701 16.765 XAMS 738679 ------------- ------------ ------- ------- --------- --------
20-Mar-2017 13:39:55 653 16.765 XAMS 730730 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:39:34 547 16.77 XAMS 729988 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:39:34 204 16.77 XAMS 729990 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:39:34 579 16.77 XAMS 729981 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:39:34 597 16.77 XAMS 729979 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:33:26 584 16.765 XAMS 720588 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:33:04 696 16.77 XAMS 719651 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:30:09 692 16.77 XAMS 712403 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:30:09 425 16.77 XAMS 712381 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:30:09 241 16.77 XAMS 712377 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:28:20 240 16.775 XAMS 708379 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:28:20 170 16.775 XAMS 708377 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:28:20 245 16.775 XAMS 708375 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:28:20 702 16.775 XAMS 708373 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:24:38 663 16.77 XAMS 704352 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:24:38 637 16.77 XAMS 704350 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:16:46 691 16.77 XAMS 697412 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:13:05 980 16.765 XAMS 694112 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:10:17 20 16.765 XAMS 691918 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:10:17 600 16.765 XAMS 691916 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:10:17 592 16.765 XAMS 691914 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 13:06:40 1084 16.77 XAMS 689265 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:58:55 683 16.755 XAMS 682871 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:57:45 9 16.755 XAMS 682022 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:53:50 638 16.76 XAMS 678683 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:46:31 712 16.755 XAMS 672750 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:44:11 612 16.76 XAMS 670730 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:43:00 543 16.76 XAMS 669656 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:40:35 69 16.76 XAMS 667775 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:40:21 681 16.77 XAMS 667502 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:40:21 408 16.77 XAMS 667500 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:35:00 311 16.77 XAMS 663134 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:31:36 449 16.775 XAMS 660645 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:31:36 420 16.775 XAMS 660643 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:31:36 636 16.775 XAMS 660640 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:31:36 776 16.775 XAMS 660638 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:23:27 1610 16.78 XAMS 654435 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:15:03 779 16.77 XAMS 648769 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:10:00 1169 16.76 XAMS 645473 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:08:01 11 16.765 XAMS 643940 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:08:01 698 16.765 XAMS 643942 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:08:01 633 16.765 XAMS 643944 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 12:08:01 605 16.765 XAMS 643946 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:59:50 1441 16.77 XAMS 637837 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:41:26 18 16.765 XAMS 624233 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:41:26 84 16.765 XAMS 624231 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:41:26 133 16.765 XAMS 624229 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:41:26 142 16.765 XAMS 624227 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:41:26 315 16.765 XAMS 624225 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:41:26 696 16.765 XAMS 624214 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:39:13 677 16.765 XAMS 622621 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:29:48 602 16.77 XAMS 616110 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:24:07 714 16.765 XAMS 611896 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:23:50 583 16.77 XAMS 611694 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:19:20 595 16.775 XAMS 607781 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:19:20 26 16.775 XAMS 607779 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:15:37 634 16.775 XAMS 604655 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:10:19 105 16.78 XAMS 601047 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:10:19 550 16.78 XAMS 601045 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:10:19 719 16.78 XAMS 601043 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 11:03:12 697 16.77 XAMS 595366 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:59:51 185 16.77 XAMS 592907 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:59:51 439 16.77 XAMS 592905 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:57:49 587 16.775 XAMS 591045 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:53:05 109 16.775 XAMS 585986 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:52:17 699 16.78 XAMS 584911 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:48:02 575 16.775 XAMS 581928 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:46:22 6 16.78 XAMS 580163 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:46:19 664 16.78 XAMS 580146 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:46:13 709 16.785 XAMS 579986 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:45:06 550 16.79 XAMS 578462 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:43:50 100 16.79 XAMS 577173 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:43:34 3 16.79 XAMS 576997 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:39:24 711 16.795 XAMS 573598 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:32:35 667 16.79 XAMS 568443 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:32:35 667 16.79 XAMS 568431
------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:32:35 8 16.79 XAMS 568429 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:29:36 584 16.795 XAMS 566049 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:25:32 612 16.785 XAMS 562444 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:21:14 455 16.78 XAMS 558603 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:20:59 174 16.78 XAMS 558441 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:19:13 591 16.785 XAMS 557063 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:19:07 184 16.79 XAMS 557002 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:19:07 405 16.79 XAMS 557000 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:19:05 689 16.79 XAMS 556985 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:09:33 134 16.785 XAMS 549418 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:09:33 494 16.785 XAMS 549416 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:05:54 702 16.78 XAMS 546542 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 10:03:15 689 16.78 XAMS 544359 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:58:58 537 16.77 XAMS 540172 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:58:58 179 16.77 XAMS 540170 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:58:04 77 16.77 XAMS 538381 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:57:20 273 16.77 XAMS 537421 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:57:14 338 16.77 XAMS 537272 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:54:11 432 16.77 XAMS 533444 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:54:11 218 16.77 XAMS 533442 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:53:43 775 16.775 XAMS 532653 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:52:40 789 16.78 XAMS 531100 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:49:25 418 16.785 XAMS 522926 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:49:25 341 16.785 XAMS 522924 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:40:14 124 16.765 XAMS 510074 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:39:47 588 16.765 XAMS 509206 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:39:16 587 16.77 XAMS 508685 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:34:11 652 16.785 XAMS 501214 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:32:11 680 16.79 XAMS 499129 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:31:21 184 16.79 XAMS 497718 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:30:13 350 16.79 XAMS 496064 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:30:11 145 16.79 XAMS 496013 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:27:15 619 16.8 XAMS 491643 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:26:46 664 16.805 XAMS 491103 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:22:37 643 16.79 XAMS 486956 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:22:24 658 16.795 XAMS 486685 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:19:47 438 16.79 XAMS 483850 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:19:47 119 16.79 XAMS 483848 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:19:47 209 16.79 XAMS 483846 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:19:30 210 16.79 XAMS 483503 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:19:17 428 16.79 XAMS 483305 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:18:04 523 16.795 XAMS 481878 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:18:04 162 16.795 XAMS 481876 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:16:26 751 16.795 XAMS 479990 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:16:26 607 16.795 XAMS 479992 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:10:12 640 16.785 XAMS 473684 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:04:41 142 16.765 XAMS 467747 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:04:41 428 16.765 XAMS 467745 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:04:31 37 16.765 XAMS 467575 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 09:01:05 711 16.77 XAMS 463808 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:59:32 708 16.78 XAMS 461462 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:56:40 255 16.775 XAMS 457508 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:56:30 349 16.775 XAMS 457259 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:54:08 601 16.775 XAMS 454027 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:52:52 701 16.78 XAMS 451787 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:49:17 175 16.78 XAMS 446240 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:49:17 428 16.78 XAMS 446236 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:48:56 114 16.78 XAMS 445706 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:47:45 36 16.785 XAMS 444273 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:47:45 604 16.785 XAMS 444271 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:47:43 443 16.79 XAMS 444234 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:47:43 207 16.79 XAMS 444232 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:46:21 689 16.785 XAMS 442566 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:44:30 589 16.785 XAMS 440389 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:44:30 612 16.785 XAMS 440391 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:37:54 490 16.765 XAMS 432753 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:37:54 216 16.765 XAMS 432755 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:37:54 344 16.765 XAMS 432745 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:37:04 300 16.765 XAMS 431740 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:32:54 590 16.75 XAMS 426551 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:32:11 722 16.755 XAMS 425632 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:30:31 611 16.755 XAMS 423118 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:28:21 124 16.745 XAMS 420239 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:28:07 682 16.75 XAMS 419840 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:26:12 633 16.76 XAMS 417634 ------------- ------------ ------- ------- --------- --------
20-Mar-2017 08:23:17 631 16.775 XAMS 414812 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:20:48 300 16.76 XAMS 411761 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:20:48 400 16.76 XAMS 411759 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:20:38 91 16.765 XAMS 411555 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:20:28 500 16.765 XAMS 411369 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:20:28 91 16.765 XAMS 411367 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:20:28 282 16.77 XAMS 411360 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:20:28 434 16.77 XAMS 411358 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:17:58 15 16.775 XAMS 408032 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:17:58 700 16.775 XAMS 408034 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:17:30 565 16.78 XAMS 407489 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:17:29 131 16.78 XAMS 407480 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:16:53 46 16.79 XAMS 406669 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:16:53 608 16.79 XAMS 406667 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:13:07 82 16.77 XAMS 401540 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:13:04 428 16.77 XAMS 401461 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:13:02 166 16.77 XAMS 401373 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:11:25 601 16.79 XAMS 398879 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:11:08 195 16.795 XAMS 398467 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:11:08 396 16.795 XAMS 398465 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:10:12 693 16.785 XAMS 397236 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:09:53 683 16.79 XAMS 396802 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:05:50 590 16.795 XAMS 389242 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:04:47 583 16.81 XAMS 387509 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:04:47 676 16.815 XAMS 387507 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:03:06 642 16.815 XAMS 385032 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:03:06 183 16.815 XAMS 385030 ------------- ------------ ------- ------- --------- -------- 20-Mar-2017 08:02:57 530 16.815 XAMS 384797 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEAFWSFWSESD
(END) Dow Jones Newswires
March 20, 2017 13:11 ET (17:11 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
