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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -59.00 | -1.75% | 3,305.00 | 3,308.00 | 3,310.00 | 3,375.00 | 3,307.00 | 3,369.00 | 8,066,640 | 16:35:18 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.98 | 62.29B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 1346A
RELX PLC
21 March 2017
21 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 165,981 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1537.3884 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,351,150 ordinary shares in treasury, and has 1,078,308,126 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,935,863 shares.
RELX NV announces that today it purchased through UBS Limited 147,782 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR16.775 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,383,399 ordinary shares in treasury, and has 961,296,698 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 6,179,021 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: 21 March 2017 Number of ordinary shares purchased: 165,981 Volume weighted average price paid per share (p): 1537.3884
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:28:04 2,333 1540.00 XLON 1279448
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:27:29 323 1539.00 XLON 1277547
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:27:29 100 1539.00 XLON 1277545
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:25:52 273 1538.00 XLON 1272979
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:25:52 1,073 1538.00 XLON 1272977
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:25:52 1,625 1538.00 XLON 1272975
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:21:34 1,379 1539.00 XLON 1259895
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:21:34 808 1539.00 XLON 1259893
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:21:34 538 1539.00 XLON 1259891
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:21:34 1,207 1539.00 XLON 1259889
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:19:36 11 1539.00 XLON 1252652
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:19:30 110 1539.00 XLON 1252326
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:19:24 153 1539.00 XLON 1251993
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:19:14 160 1539.00 XLON 1251316
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:19:14 12 1539.00 XLON 1251314
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:19:05 872 1539.00 XLON 1250778
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:19:05 2,427 1539.00 XLON 1250776
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:19:05 40 1539.00 XLON 1250773
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:18:11 15 1539.00 XLON 1247306
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:18:11 932 1539.00 XLON 1247283
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:18:10 222 1539.00 XLON 1247279
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:12:26 106 1540.00 XLON 1232158
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:12:26 1,000 1540.00 XLON 1232156
------------- ------------ ------- -------- --------- --------
21-Mar-2017 16:12:26 250 1540.00 XLON 1232154
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:56:07 736 1537.00 XLON 1187909
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:56:03 1,436 1538.00 XLON 1187807
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:55:04 37 1537.00 XLON 1185373
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:55:02 534 1537.00 XLON 1185240
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:52:06 290 1535.00 XLON 1177413
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:52:06 1,063 1535.00 XLON 1177411
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:46:54 480 1535.00 XLON 1164789
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:46:54 996 1535.00 XLON 1164787
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:44:11 73 1537.00 XLON 1158330
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:44:11 1,159 1537.00 XLON 1158328
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:44:04 17 1537.00 XLON 1158037
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:43:11 19 1537.00 XLON 1155982
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:43:04 73 1537.00 XLON 1155764
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:39:05 841 1536.00 XLON 1144851
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:39:05 375 1536.00 XLON 1144853
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:35:54 1,326 1536.00 XLON 1134456
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:33:35 1,360 1537.00 XLON 1128037
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:29:42 613 1536.00 XLON 1117170
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:29:42 786 1536.00 XLON 1117168
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:28:33 2 1537.00 XLON 1113292
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:28:33 1,320 1537.00 XLON 1113290
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:24:25 790 1538.00 XLON 1102229
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:24:25 414 1538.00 XLON 1102227
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:17:30 723 1538.00 XLON 1081814
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:17:30 189 1538.00 XLON 1081808
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:17:30 170 1538.00 XLON 1081812
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:17:27 123 1538.00 XLON 1081184
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:15:13 688 1539.00 XLON 1075030
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:15:06 192 1539.00 XLON 1074374
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:15:06 503 1539.00 XLON 1074372
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:10:37 1,262 1539.00 XLON 1063003
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:07:46 643 1540.00 XLON 1056042
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:07:46 591 1540.00 XLON 1056040
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:04:57 356 1540.00 XLON 1048877
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:04:45 1,113 1540.00 XLON 1048356
------------- ------------ ------- -------- --------- --------
21-Mar-2017 15:03:49 500 1541.00 XLON 1045900 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 15:03:49 800 1541.00 XLON 1045902 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 15:03:49 600 1541.00 XLON 1045904 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 15:03:49 127 1541.00 XLON 1045906 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 15:03:49 1,286 1541.00 XLON 1045879 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 15:03:49 2,017 1541.00 XLON 1045877 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:49:50 396 1538.00 XLON 1010051 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:49:50 850 1538.00 XLON 1010049 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:49:50 721 1538.00 XLON 1010047 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:49:50 1,477 1538.00 XLON 1010045 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:49:50 1,203 1538.00 XLON 1010043 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:44:54 214 1538.00 XLON 1000333 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:40:28 664 1538.00 XLON 992331 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:36:06 532 1538.00 XLON 984292 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:34:13 1,717 1538.00 XLON 981094 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:32:57 2,152 1538.00 XLON 978681 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:19:19 101 1535.00 XLON 950462 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:18:33 190 1535.00 XLON 949249 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:18:28 6 1535.00 XLON 949133 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:14:15 729 1536.00 XLON 940133 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:14:12 534 1536.00 XLON 940082 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:10:12 1,454 1537.00 XLON 932802 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:09:45 1,451 1537.00 XLON 932130 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:05:04 1,445 1536.00 XLON 924988 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 14:03:13 1,295 1537.00 XLON 922239 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:59:31 1,930 1538.00 XLON 915019 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:49:36 1,459 1536.00 XLON 899006 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:45:19 163 1537.00 XLON 891480 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:45:19 250 1537.00 XLON 891478 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:45:19 250 1537.00 XLON 891476 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:45:19 777 1537.00 XLON 891474 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:45:19 1,211 1537.00 XLON 891472 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:45:19 688 1537.00 XLON 891470 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:40:38 951 1537.00 XLON 884289 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:36:16 1,984 1538.00 XLON 876977 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:33:00 395 1539.00 XLON 871708 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:33:00 1,063 1539.00 XLON 871706 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:33:00 1,269 1539.00 XLON 871704 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:16:14 2,137 1538.00 XLON 846626 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 13:16:14 1,323 1538.00 XLON 846628 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:45:47 381 1537.00 XLON 814457 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:45:46 405 1537.00 XLON 814434 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:45:46 385 1537.00 XLON 814432 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:45:45 127 1537.00 XLON 814409 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:45:21 1,452 1537.00 XLON 813954 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:30:56 1,293 1535.00 XLON 801588 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:27:08 668 1534.00 XLON 798025 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:27:08 178 1534.00 XLON 798023 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:27:08 525 1534.00 XLON 798021 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:18:41 1,490 1535.00 XLON 791712 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:08:41 1,249 1534.00 XLON 783731 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:02:26 1,294 1536.00 XLON 777704 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 12:02:26 1,404 1536.00 XLON 777653 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:58:04 1,427 1537.00 XLON 773528 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:58:04 59 1537.00 XLON 773526 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:53:47 846 1537.00 XLON 769776 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:53:47 390 1537.00 XLON 769774 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:42:43 1,374 1538.00 XLON 760391 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:42:35 88 1538.00 XLON 760278 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:40:43 1,505 1538.00 XLON 758797 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:40:19 484 1538.00 XLON 758554 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:31:56 328 1535.00 XLON 749645 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:31:56 1,103 1535.00 XLON 749643 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:23:03 1,344 1535.00 XLON 740197 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:20:52 547 1535.00 XLON 738437 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:20:51 302 1535.00 XLON 738433 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:20:50 494 1535.00 XLON 738421 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:11:34 1,376 1536.00 XLON 729715 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:06:21 215 1536.00 XLON 724577 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:06:21 1,124 1536.00 XLON 724575 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:06:19 854 1536.00 XLON 724522 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:00:11 397 1536.00 XLON 718608 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 11:00:04 1,375 1536.00 XLON 718482 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:52:22 529 1537.00 XLON 711792 ------------- ------------ ------- -------- --------- --------
21-Mar-2017 10:52:22 229 1537.00 XLON 711790 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:52:22 681 1537.00 XLON 711788 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:43:11 457 1536.00 XLON 703386 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:43:11 1,241 1536.00 XLON 703388 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:36:34 868 1536.00 XLON 697522 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:33:18 1,339 1535.00 XLON 694569 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:30:03 1,161 1535.00 XLON 691670 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:30:03 284 1535.00 XLON 691668 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:25:03 1,688 1536.00 XLON 686279 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:08:36 829 1535.00 XLON 673066 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:07:48 450 1535.00 XLON 672243 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 10:01:12 1,201 1535.00 XLON 665900 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:59:46 1,256 1537.00 XLON 664445 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:54:14 1,204 1536.00 XLON 652762 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:49:34 1,339 1536.00 XLON 643476 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:44:05 1,497 1537.00 XLON 632306 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:38:20 1,329 1536.00 XLON 621628 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:36:52 990 1536.00 XLON 618642 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:36:52 298 1536.00 XLON 618640 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:35:16 1,281 1536.00 XLON 615098 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:32:13 1,236 1536.00 XLON 609040 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:30:00 152 1537.00 XLON 604752 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:30:00 500 1537.00 XLON 604750 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:30:00 696 1537.00 XLON 604748 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:27:10 1,225 1538.00 XLON 600288 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:22:30 1,437 1536.00 XLON 594439 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:22:30 1,590 1536.00 XLON 594435 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:18:55 2,231 1537.00 XLON 590014 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:09:29 90 1534.00 XLON 579029 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:09:29 1,231 1534.00 XLON 579027 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:07:40 164 1535.00 XLON 577028 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:07:35 1,039 1535.00 XLON 576972 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:06:44 767 1535.00 XLON 576243 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 09:06:44 661 1535.00 XLON 576241 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:59:41 40 1535.00 XLON 566658 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:59:41 1,359 1535.00 XLON 566656 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:56:19 1,477 1537.00 XLON 562369 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:52:07 1,474 1536.00 XLON 556901 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:47:27 168 1536.00 XLON 551049 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:47:27 1,172 1536.00 XLON 551051 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:46:06 1,259 1538.00 XLON 549489 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:45:17 1,247 1539.00 XLON 548604 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:42:14 1,378 1538.00 XLON 544773 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:37:30 1,339 1539.00 XLON 537787 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:34:00 942 1538.00 XLON 533414 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:33:59 482 1539.00 XLON 533389 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:33:59 801 1539.00 XLON 533387 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:28:05 1,448 1539.00 XLON 524817 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:27:35 1,269 1539.00 XLON 524009 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:26:24 1,672 1539.00 XLON 522217 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:24:05 1,290 1538.00 XLON 518930 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:19:49 1,380 1539.00 XLON 513568 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:18:34 1,227 1540.00 XLON 511808 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:16:49 6 1540.00 XLON 509494 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:16:49 1,701 1540.00 XLON 509492 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:09:22 647 1538.00 XLON 498708 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:09:22 697 1538.00 XLON 498706 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:06:05 541 1538.00 XLON 494349 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:06:05 113 1538.00 XLON 494347 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:06:04 800 1538.00 XLON 494313 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:05:40 1,628 1539.00 XLON 493576 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:05:05 90 1540.00 XLON 492610 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:05:05 1,500 1540.00 XLON 492608 ------------- ------------ ------- -------- --------- -------- 21-Mar-2017 08:05:03 1,608 1541.00 XLON 492569 ------------- ------------ ------- -------- --------- --------
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: 21 March 2017 Number of ordinary shares purchased: 147,782 Volume weighted average price paid per share (EUR): 16.775
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:27:54 49 16.825 XAMS 1278843
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:27:54 193 16.825 XAMS 1278841
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:27:54 114 16.825 XAMS 1278839
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:27:54 160 16.825 XAMS 1278837
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:27:54 237 16.825 XAMS 1278834
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:27:54 400 16.825 XAMS 1278832
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:27:54 224 16.825 XAMS 1278830
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:27:54 842 16.825 XAMS 1278828
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:24:47 315 16.815 XAMS 1269108
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:24:47 494 16.815 XAMS 1269106
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:24:47 5 16.815 XAMS 1269104
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:24:05 731 16.815 XAMS 1266847
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:21:57 731 16.815 XAMS 1260989
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:21:42 632 16.815 XAMS 1260302
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:21:42 901 16.815 XAMS 1260300
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:21:15 656 16.82 XAMS 1258860
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:21:14 32 16.82 XAMS 1258828
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:21:14 72 16.82 XAMS 1258810
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:18:04 389 16.81 XAMS 1246991
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:17:09 19 16.81 XAMS 1244437
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:15:32 657 16.82 XAMS 1240521
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:15:32 698 16.82 XAMS 1240518
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:14:55 1524 16.815 XAMS 1238392
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:12:17 1611 16.815 XAMS 1231806
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:08:45 987 16.815 XAMS 1222132
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:03:22 628 16.8 XAMS 1207183
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:01:09 46 16.8 XAMS 1201816
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:01:09 400 16.8 XAMS 1201814
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:01:09 181 16.8 XAMS 1201812
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:01:09 509 16.8 XAMS 1201802
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:01:09 659 16.8 XAMS 1201806
------------- ------------ ------- ------- --------- --------
21-Mar-2017 16:00:59 175 16.8 XAMS 1201314
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:58:24 129 16.795 XAMS 1193225
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:58:06 684 16.8 XAMS 1192100
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:58:06 32 16.8 XAMS 1192098
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:56:01 311 16.8 XAMS 1187715
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:55:40 200 16.8 XAMS 1186981
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:55:34 200 16.8 XAMS 1186786
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:54:50 316 16.795 XAMS 1184601
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:54:50 368 16.795 XAMS 1184603
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:53:14 624 16.785 XAMS 1180367
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:51:24 632 16.785 XAMS 1175796
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:48:38 525 16.775 XAMS 1169300
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:48:38 193 16.775 XAMS 1169298
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:48:06 389 16.78 XAMS 1167975
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:48:06 297 16.78 XAMS 1167969
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:47:35 624 16.785 XAMS 1166624
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:46:33 752 16.785 XAMS 1164156
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:44:11 707 16.79 XAMS 1158326
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:41:56 73 16.79 XAMS 1151748
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:41:56 562 16.79 XAMS 1151746
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:39:01 665 16.78 XAMS 1144660
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:34:59 293 16.785 XAMS 1131813
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:34:59 300 16.785 XAMS 1131811
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:34:32 659 16.785 XAMS 1130587
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:34:32 606 16.785 XAMS 1130577
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:31:13 660 16.785 XAMS 1121744
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:28:51 698 16.79 XAMS 1114101
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:28:51 7 16.79 XAMS 1114103
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:28:36 710 16.795 XAMS 1113512
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:25:05 692 16.785 XAMS 1103809
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:24:54 611 16.79 XAMS 1102987
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:23:25 668 16.795 XAMS 1099227
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:22:03 620 16.795 XAMS 1095462
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:18:51 27 16.785 XAMS 1085536
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:18:23 602 16.785 XAMS 1084212
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:17:18 643 16.79 XAMS 1080439
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:15:16 624 16.79 XAMS 1075241
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:15:06 176 16.795 XAMS 1074370
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:15:06 543 16.795 XAMS 1074368
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:13:36 249 16.795 XAMS 1070233
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:13:36 437 16.795 XAMS 1070231
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:11:01 692 16.795 XAMS 1063683
------------- ------------ ------- ------- --------- --------
21-Mar-2017 15:07:22 695 16.795 XAMS 1054982 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 15:05:27 678 16.795 XAMS 1050741 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 15:03:51 533 16.815 XAMS 1046125 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 15:03:49 200 16.815 XAMS 1046012 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 15:01:38 685 16.815 XAMS 1039084 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 15:01:32 550 16.82 XAMS 1038831 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 15:01:32 148 16.82 XAMS 1038829 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:59:36 661 16.815 XAMS 1034467 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:58:49 612 16.81 XAMS 1032251 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:58:49 238 16.81 XAMS 1032249 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:58:49 444 16.81 XAMS 1032247 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:54:48 695 16.78 XAMS 1020868 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:54:47 694 16.78 XAMS 1020764 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:49:53 680 16.78 XAMS 1010104 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:49:53 689 16.78 XAMS 1010099 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:48:00 176 16.775 XAMS 1006296 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:47:59 1115 16.775 XAMS 1006249 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:47:59 634 16.78 XAMS 1006237 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:47:59 640 16.78 XAMS 1006235 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:47:59 689 16.78 XAMS 1006233 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:39:21 185 16.775 XAMS 990542 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:39:21 503 16.775 XAMS 990540 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:35:57 696 16.775 XAMS 983863 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:33:54 623 16.775 XAMS 980275 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:32:57 363 16.78 XAMS 978687 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:32:57 10 16.78 XAMS 978691 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:32:57 460 16.78 XAMS 978689 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:32:57 320 16.78 XAMS 978685 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:32:57 730 16.78 XAMS 978683 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:28:45 664 16.765 XAMS 970119 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:28:45 613 16.765 XAMS 970117 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:24:22 691 16.75 XAMS 960454 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:24:22 724 16.75 XAMS 960452 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:19:57 293 16.75 XAMS 951593 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:19:57 387 16.75 XAMS 951595 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:14:59 670 16.745 XAMS 941988 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:12:55 621 16.755 XAMS 937815 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:12:55 717 16.755 XAMS 937812 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:10:12 419 16.755 XAMS 932806 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:10:12 301 16.755 XAMS 932804 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:09:06 733 16.76 XAMS 931072 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:03:20 720 16.76 XAMS 922476 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:01:56 714 16.765 XAMS 919954 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:01:13 667 16.765 XAMS 918643 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 14:00:13 593 16.765 XAMS 916576 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:57:10 605 16.76 XAMS 911018 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:54:33 728 16.76 XAMS 906754 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:50:11 661 16.765 XAMS 900018 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:48:11 690 16.76 XAMS 896773 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:45:19 594 16.765 XAMS 891337 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:45:19 504 16.765 XAMS 891309 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:45:19 169 16.765 XAMS 891272 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:42:29 734 16.765 XAMS 886938 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:40:36 624 16.77 XAMS 884281 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:37:50 205 16.77 XAMS 879590 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:37:34 155 16.77 XAMS 879290 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:37:14 60 16.77 XAMS 878720 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:37:00 96 16.77 XAMS 878325 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:36:34 200 16.77 XAMS 877690 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:36:27 707 16.775 XAMS 877355 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:33:00 443 16.785 XAMS 871702 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:32:49 130 16.785 XAMS 871409 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:32:34 23 16.785 XAMS 870962 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:32:21 714 16.79 XAMS 870699 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:31:19 713 16.79 XAMS 868401 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:31:19 610 16.79 XAMS 868399 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:31:10 610 16.795 XAMS 868170 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:18:48 736 16.77 XAMS 848985 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:18:48 149 16.77 XAMS 848956 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:18:48 565 16.77 XAMS 848954 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:16:14 662 16.77 XAMS 846633 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:11:31 683 16.765 XAMS 841504 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:09:33 266 16.76 XAMS 838628 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:09:30 358 16.76 XAMS 838574 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:04:47 263 16.76 XAMS 833504 ------------- ------------ ------- ------- --------- --------
21-Mar-2017 13:04:47 26 16.76 XAMS 833502 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:04:47 398 16.76 XAMS 833500 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:04:47 851 16.76 XAMS 833498 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:03:59 652 16.76 XAMS 832465 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 13:03:59 689 16.76 XAMS 832463 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:48:25 616 16.76 XAMS 816930 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:48:21 409 16.765 XAMS 816853 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:48:21 251 16.765 XAMS 816849 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:48:21 27 16.765 XAMS 816851 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:47:50 665 16.77 XAMS 816418 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:47:50 979 16.77 XAMS 816416 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:33:45 599 16.74 XAMS 803765 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:28:08 620 16.735 XAMS 798855 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:25:26 681 16.74 XAMS 796536 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:23:32 640 16.74 XAMS 794978 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:18:41 625 16.74 XAMS 791708 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:18:14 496 16.745 XAMS 791395 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:17:10 100 16.745 XAMS 790400 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:13:22 615 16.735 XAMS 787641 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:08:38 550 16.745 XAMS 783677 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:08:38 181 16.745 XAMS 783679 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:08:38 733 16.745 XAMS 783675 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:02:26 603 16.75 XAMS 777706 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 12:01:09 703 16.76 XAMS 776235 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:58:04 635 16.765 XAMS 773530 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:54:51 64 16.775 XAMS 770852 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:54:44 600 16.775 XAMS 770814 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:52:23 430 16.775 XAMS 768377 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:52:23 303 16.775 XAMS 768379 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:52:23 674 16.775 XAMS 768370 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:42:43 626 16.775 XAMS 760394 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:38:34 47 16.77 XAMS 757056 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:38:30 670 16.77 XAMS 756986 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:35:07 93 16.765 XAMS 752802 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:34:54 521 16.765 XAMS 752491 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:33:12 176 16.765 XAMS 750653 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:33:11 228 16.765 XAMS 750640 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:33:04 241 16.765 XAMS 750572 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:26:16 618 16.77 XAMS 743539 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:24:55 91 16.77 XAMS 741781 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:23:01 18 16.77 XAMS 740173 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:23:01 605 16.77 XAMS 740171 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:17:25 432 16.78 XAMS 735209 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:17:25 143 16.78 XAMS 735207 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:17:25 60 16.78 XAMS 735205 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:11:44 580 16.78 XAMS 729934 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:11:44 106 16.78 XAMS 729932 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:07:56 14 16.785 XAMS 725977 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:07:30 690 16.785 XAMS 725717 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:06:18 642 16.785 XAMS 724515 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 11:06:15 591 16.79 XAMS 724274 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:58:05 597 16.795 XAMS 716886 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:58:05 119 16.795 XAMS 716884 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:54:58 468 16.795 XAMS 714303 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:54:58 151 16.795 XAMS 714301 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:53:00 676 16.8 XAMS 712405 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:49:11 694 16.805 XAMS 708713 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:49:11 104 16.805 XAMS 708715 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:49:11 628 16.805 XAMS 708717 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:45:30 701 16.8 XAMS 705551 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:40:53 645 16.805 XAMS 701276 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:28:56 669 16.785 XAMS 690428 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:25:03 595 16.785 XAMS 686287 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:23:32 614 16.79 XAMS 685157 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:22:10 59 16.79 XAMS 683908 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:21:09 732 16.795 XAMS 682895 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:18:53 683 16.785 XAMS 681071 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:08:36 626 16.78 XAMS 673064 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:02:19 654 16.785 XAMS 667054 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 10:01:17 660 16.79 XAMS 666001 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:58:26 638 16.795 XAMS 661396 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:58:26 648 16.795 XAMS 661381 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:53:15 132 16.785 XAMS 650420 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:53:15 68 16.785 XAMS 650418 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:53:14 571 16.785 XAMS 650386 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:53:14 113 16.785 XAMS 650384
------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:53:03 235 16.785 XAMS 649955 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:53:03 500 16.785 XAMS 649953 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:45:35 645 16.785 XAMS 635394 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:39:53 699 16.78 XAMS 624615 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:38:24 537 16.78 XAMS 621778 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:38:24 55 16.78 XAMS 621771 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:36:18 694 16.795 XAMS 617489 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:35:16 683 16.795 XAMS 615134 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:35:16 69 16.795 XAMS 615132 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:35:16 329 16.795 XAMS 615130 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:35:16 400 16.795 XAMS 615128 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:35:16 535 16.795 XAMS 615126 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:35:16 107 16.795 XAMS 615124 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:35:16 601 16.795 XAMS 615122 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:27:24 735 16.77 XAMS 600617 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:27:20 741 16.775 XAMS 600522 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:27:20 112 16.775 XAMS 600520 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:24:49 693 16.765 XAMS 597348 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:22:29 510 16.77 XAMS 594402 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:22:29 644 16.77 XAMS 594400 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:20:35 208 16.77 XAMS 592105 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:18:55 712 16.77 XAMS 590025 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:18:55 667 16.77 XAMS 590023 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:13:34 544 16.75 XAMS 583494 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:10:32 680 16.745 XAMS 580251 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:09:34 639 16.755 XAMS 579222 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:06:44 401 16.75 XAMS 576246 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:06:19 100 16.75 XAMS 575932 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 09:05:35 205 16.75 XAMS 575007 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:59:41 611 16.73 XAMS 566660 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:58:43 217 16.745 XAMS 565300 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:58:20 451 16.745 XAMS 564927 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:56:25 655 16.745 XAMS 562502 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:56:20 619 16.75 XAMS 562374 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:53:08 642 16.735 XAMS 558277 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:52:06 446 16.735 XAMS 556879 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:52:06 197 16.735 XAMS 556877 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:46:36 710 16.745 XAMS 550073 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:45:19 621 16.76 XAMS 548641 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:45:17 608 16.765 XAMS 548606 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:44:31 26 16.77 XAMS 547662 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:44:30 566 16.77 XAMS 547620 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:42:10 653 16.765 XAMS 544719 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:40:12 729 16.765 XAMS 542223 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:40:12 686 16.77 XAMS 542218 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:35:55 620 16.76 XAMS 535896 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:33:59 635 16.76 XAMS 533396 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:33:59 634 16.765 XAMS 533393 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:33:59 171 16.765 XAMS 533391 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:33:55 100 16.765 XAMS 533341 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:33:50 100 16.765 XAMS 533250 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:32:25 333 16.765 XAMS 531215 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:29:45 205 16.755 XAMS 527355 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:29:45 397 16.755 XAMS 527353 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:28:07 262 16.755 XAMS 524883 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:28:07 410 16.755 XAMS 524881 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:28:07 18 16.755 XAMS 524879 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:28:05 696 16.755 XAMS 524820 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:26:24 734 16.755 XAMS 522219 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:24:05 688 16.745 XAMS 518932 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:23:22 625 16.745 XAMS 518048 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:22:40 691 16.745 XAMS 517002 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:18:45 734 16.74 XAMS 512040 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:18:42 501 16.745 XAMS 511978 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:18:42 146 16.745 XAMS 511976 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:17:00 48 16.735 XAMS 509795 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:16:54 675 16.735 XAMS 509713 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:16:50 197 16.74 XAMS 509528 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:16:50 141 16.74 XAMS 509524 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:16:50 305 16.74 XAMS 509526 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:13:34 705 16.72 XAMS 505540 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:13:09 509 16.725 XAMS 505064 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:13:09 100 16.725 XAMS 505062 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:09:24 214 16.71 XAMS 498736 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:09:24 412 16.71 XAMS 498734 ------------- ------------ ------- ------- --------- --------
21-Mar-2017 08:09:20 671 16.71 XAMS 498658 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:07:14 701 16.695 XAMS 496161 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:06:46 779 16.715 XAMS 495498 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:06:45 171 16.72 XAMS 495483 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:06:45 474 16.72 XAMS 495481 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:05:00 27 16.74 XAMS 492477 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:05:00 676 16.74 XAMS 492475 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:04:50 482 16.75 XAMS 492264 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:04:50 166 16.75 XAMS 492262 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:01:50 690 16.755 XAMS 488344 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:00:08 692 16.755 XAMS 484970 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:00:06 645 16.76 XAMS 484832 ------------- ------------ ------- ------- --------- -------- 21-Mar-2017 08:00:06 32 16.76 XAMS 484809 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEMFWFFWSESD
(END) Dow Jones Newswires
March 21, 2017 13:07 ET (17:07 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
