We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -27.00 | -0.81% | 3,302.00 | 3,303.00 | 3,304.00 | 3,320.00 | 3,285.00 | 3,307.00 | 3,194,904 | 16:35:22 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.92 | 62.2B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 9146C
RELX PLC
20 April 2017
20 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 159,543 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1554.5844 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,420,435 ordinary shares in treasury, and has 1,075,383,843 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,005,148 shares.
RELX NV announces that today it purchased through UBS Limited 207,051 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.6187 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,181,167 ordinary shares in treasury, and has 958,759,012 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,976,789 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 April 2017 Number of ordinary shares purchased: 159,543 Volume weighted average price paid per share (p): 1554.5844
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:26:46 299 1557.00 XLON 1126342
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:26:46 612 1557.00 XLON 1126340
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:24:52 1,627 1557.00 XLON 1120556
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:24:30 294 1558.00 XLON 1118934
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:24:30 405 1558.00 XLON 1118932
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:24:06 58 1557.00 XLON 1117598
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:24:06 100 1557.00 XLON 1117596
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:24:06 1,109 1557.00 XLON 1117594
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:23:06 816 1557.00 XLON 1114335
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:23:06 600 1557.00 XLON 1114333
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:23:06 336 1557.00 XLON 1114331
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:23:06 138 1557.00 XLON 1114329
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:21:52 800 1557.00 XLON 1110461
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:21:52 228 1557.00 XLON 1110463
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:21:52 542 1557.00 XLON 1110459
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:21:52 471 1557.00 XLON 1110457
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:18:36 1,255 1557.00 XLON 1098310
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:18:36 116 1557.00 XLON 1098308
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:17:20 811 1557.00 XLON 1094354
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:17:20 1,677 1557.00 XLON 1094352
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:17:20 1,000 1557.00 XLON 1094350
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:17:20 722 1557.00 XLON 1094339
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:16:34 191 1558.00 XLON 1092089
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:16:34 700 1558.00 XLON 1092087
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:16:34 151 1558.00 XLON 1092085
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:12:28 1,071 1556.00 XLON 1079774
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:12:28 2,613 1556.00 XLON 1079772
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:12:28 320 1556.00 XLON 1079770
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:12:26 398 1557.00 XLON 1079684
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:12:26 208 1557.00 XLON 1079682
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:12:26 4 1557.00 XLON 1079680
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:12:26 457 1557.00 XLON 1079678
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:11:26 573 1557.00 XLON 1077118
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:11:26 500 1557.00 XLON 1077116
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:10:26 307 1557.00 XLON 1074476
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:10:26 500 1557.00 XLON 1074474
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:10:26 209 1557.00 XLON 1074472
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:09:11 366 1557.00 XLON 1070719
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:09:11 291 1557.00 XLON 1070721
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 29 1555.00 XLON 1058771
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 600 1555.00 XLON 1058769
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 300 1555.00 XLON 1058767
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 731 1555.00 XLON 1058765
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 883 1555.00 XLON 1058763
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 833 1555.00 XLON 1058761
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 20 1555.00 XLON 1058759
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 887 1555.00 XLON 1058757
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 891 1555.00 XLON 1058755
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:03:54 199 1555.00 XLON 1058753
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:02:52 49 1556.00 XLON 1055925
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:02:52 800 1556.00 XLON 1055927
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:02:52 800 1556.00 XLON 1055929
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:02:52 639 1556.00 XLON 1055931
------------- ------------ ------- -------- --------- --------
20-Apr-2017 15:02:00 75 1555.00 XLON 1054088
------------- ------------ ------- -------- --------- --------
20-Apr-2017 14:59:30 510 1555.00 XLON 1045400
------------- ------------ ------- -------- --------- --------
20-Apr-2017 14:59:30 759 1555.00 XLON 1045398
------------- ------------ ------- -------- --------- --------
20-Apr-2017 14:59:30 680 1556.00 XLON 1045386
------------- ------------ ------- -------- --------- --------
20-Apr-2017 14:53:36 734 1556.00 XLON 1032644
------------- ------------ ------- -------- --------- --------
20-Apr-2017 14:53:36 3,934 1556.00 XLON 1032642
------------- ------------ ------- -------- --------- --------
20-Apr-2017 14:53:36 777 1556.00 XLON 1032640 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:52:46 363 1557.00 XLON 1031109 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:52:46 500 1557.00 XLON 1031107 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:51:46 280 1557.00 XLON 1028936 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:51:46 600 1557.00 XLON 1028934 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:50:46 500 1557.00 XLON 1027095 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:50:46 141 1557.00 XLON 1027097 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:51 196 1556.00 XLON 1006973 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:51 500 1556.00 XLON 1006971 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:51 2,521 1556.00 XLON 1006969 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:51 800 1556.00 XLON 1006967 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:51 850 1556.00 XLON 1006965 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:51 500 1556.00 XLON 1006963 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:51 500 1556.00 XLON 1006961 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:51 352 1556.00 XLON 1006959 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:46 913 1556.00 XLON 1006668 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:41:46 414 1556.00 XLON 1006666 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:40:06 216 1556.00 XLON 1003090 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:40:06 546 1556.00 XLON 1003092 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:39:06 492 1556.00 XLON 1001034 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:39:06 297 1556.00 XLON 1001032 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:38:06 703 1556.00 XLON 999257 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:37:00 745 1556.00 XLON 997187 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:28:06 282 1555.00 XLON 979337 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:28:06 398 1555.00 XLON 979335 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:26:54 1 1555.00 XLON 977158 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:26:54 1,527 1555.00 XLON 977156 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:24:09 486 1556.00 XLON 970180 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:24:09 500 1556.00 XLON 970178 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:24:09 783 1556.00 XLON 970168 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:24:09 759 1556.00 XLON 970170 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:24:09 664 1556.00 XLON 970172 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:24:09 810 1556.00 XLON 970174 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:24:09 1,883 1556.00 XLON 970166 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:18:07 800 1557.00 XLON 958053 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:18:07 2,500 1557.00 XLON 958051 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:12:40 767 1555.00 XLON 947641 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:12:40 1,239 1555.00 XLON 947639 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:12:40 1,712 1555.00 XLON 947637 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:12:40 1,613 1555.00 XLON 947635 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:12:40 200 1555.00 XLON 947633 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:12:40 708 1555.00 XLON 947631 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:10:46 734 1556.00 XLON 943484 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 14:10:46 1,377 1556.00 XLON 943482 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:59:12 680 1554.00 XLON 919174 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:59:12 719 1554.00 XLON 919170 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:59:12 532 1554.00 XLON 919168 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:59:12 738 1554.00 XLON 919172 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:58:43 669 1554.00 XLON 918390 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:56:02 675 1555.00 XLON 913572 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:56:02 887 1555.00 XLON 913570 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:56:02 770 1555.00 XLON 913568 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:56:02 2,223 1555.00 XLON 913566 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:47:41 326 1555.00 XLON 897037 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:47:41 821 1555.00 XLON 897035 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:47:16 634 1555.00 XLON 896333 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:47:16 622 1555.00 XLON 896329 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:47:16 913 1555.00 XLON 896331 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:47:16 3,202 1555.00 XLON 896327 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:38:17 736 1555.00 XLON 879285 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:36:16 676 1554.00 XLON 875981 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:35:57 1,158 1554.00 XLON 875412 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:35:33 732 1555.00 XLON 874776 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:35:33 4,183 1555.00 XLON 874774 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:29:29 141 1555.00 XLON 858569 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:29:29 500 1555.00 XLON 858567 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:29:29 500 1555.00 XLON 858565 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:29:29 127 1555.00 XLON 858557 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:29:29 3,455 1555.00 XLON 858559 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:29:29 770 1555.00 XLON 858561 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:29:29 753 1555.00 XLON 858563 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:29:29 3,548 1555.00 XLON 858555 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:23:06 759 1554.00 XLON 850243 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:23:06 900 1554.00 XLON 850241 ------------- ------------ ------- -------- --------- --------
20-Apr-2017 13:07:33 705 1552.00 XLON 833103 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:07:33 628 1552.00 XLON 833101 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:07:07 724 1552.00 XLON 832713 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:06:37 443 1552.00 XLON 832251 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:06:26 124 1552.00 XLON 832021 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:01:15 577 1552.00 XLON 826119 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:01:15 100 1552.00 XLON 826117 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:01:15 764 1552.00 XLON 826115 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:00:10 500 1552.00 XLON 824770 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:00:10 421 1552.00 XLON 824768 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:00:10 42 1552.00 XLON 824774 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 13:00:10 500 1552.00 XLON 824772 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:55:58 674 1552.00 XLON 820501 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:55:58 82 1552.00 XLON 820499 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:55:00 693 1552.00 XLON 819616 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:55:00 771 1552.00 XLON 819614 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:52:31 669 1553.00 XLON 817156 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:49:53 765 1553.00 XLON 814501 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:49:53 757 1553.00 XLON 814499 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:48:09 804 1554.00 XLON 812685 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:48:09 450 1554.00 XLON 812679 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:48:09 467 1554.00 XLON 812681 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:48:09 132 1554.00 XLON 812683 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:44:17 889 1554.00 XLON 808276 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:42:42 1,044 1554.00 XLON 806489 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:42:42 1,118 1554.00 XLON 806487 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:42:42 1,167 1554.00 XLON 806485 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:42:42 36 1554.00 XLON 806483 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:42:37 270 1554.00 XLON 806449 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:34:29 7 1554.00 XLON 797903 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:34:29 670 1554.00 XLON 797901 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:33:29 1,171 1554.00 XLON 796885 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:32:26 734 1554.00 XLON 795619 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:32:26 233 1554.00 XLON 795617 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:32:26 2,549 1554.00 XLON 795621 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:32:26 245 1554.00 XLON 795623 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:24:56 559 1554.00 XLON 787592 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:24:56 2,961 1554.00 XLON 787590 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:14:37 688 1552.00 XLON 777257 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:13:23 129 1553.00 XLON 775825 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:13:23 798 1553.00 XLON 775823 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:13:23 406 1553.00 XLON 775821 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:12:18 100 1553.00 XLON 775082 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:12:18 1,183 1553.00 XLON 775080 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:12:18 338 1553.00 XLON 775078 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:12:18 651 1553.00 XLON 775084 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:12:18 85 1553.00 XLON 775086 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:12:18 679 1553.00 XLON 775088 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:12:18 1,500 1553.00 XLON 775076 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 12:00:58 4,144 1553.00 XLON 764715 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:48:11 658 1551.00 XLON 754309 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:48:11 681 1551.00 XLON 754307 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:48:06 99 1551.00 XLON 754273 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:47:54 1,470 1551.00 XLON 754137 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:46:58 4,950 1552.00 XLON 753380 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:45:06 388 1552.00 XLON 752053 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:45:06 333 1552.00 XLON 752051 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:43:06 80 1552.00 XLON 750648 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:43:06 250 1552.00 XLON 750650 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:43:06 532 1552.00 XLON 750652 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:24:41 984 1551.00 XLON 737632 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:24:41 410 1551.00 XLON 737630 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:20:09 959 1550.00 XLON 734200 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:19:49 1,641 1550.00 XLON 733991 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:15:19 384 1550.00 XLON 730825 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:15:19 668 1550.00 XLON 730823 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:15:19 258 1550.00 XLON 730821 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:15:19 1,207 1550.00 XLON 730819 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:10:51 1,245 1551.00 XLON 727890 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:10:51 1,466 1551.00 XLON 727888 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:10:51 284 1551.00 XLON 727886 ------------- ------------ ------- -------- --------- -------- 20-Apr-2017 11:10:51 424 1551.00 XLON 727884 ------------- ------------ ------- -------- --------- --------
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 April 2017 Number of ordinary shares purchased: 207,051 Volume weighted average price paid per share (EUR): 17.6187
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:28:00 295 17.66 XAMS 1129454
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:28:00 400 17.66 XAMS 1129452
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:27:40 400 17.655 XAMS 1128823
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:27:31 786 17.655 XAMS 1128336
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:27:31 300 17.655 XAMS 1128332
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:27:31 4 17.655 XAMS 1128330
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:27:31 1329 17.655 XAMS 1128328
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:27:31 892 17.655 XAMS 1128326
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:26:04 711 17.655 XAMS 1124645
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:26:04 710 17.655 XAMS 1124638
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:26:04 736 17.655 XAMS 1124636
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:26:00 162 17.655 XAMS 1124370
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:45 746 17.665 XAMS 1119843
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:45 398 17.665 XAMS 1119803
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:45 400 17.665 XAMS 1119798
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:45 161 17.665 XAMS 1119796
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:45 347 17.665 XAMS 1119759
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:45 399 17.665 XAMS 1119757
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:45 358 17.665 XAMS 1119755
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:45 384 17.665 XAMS 1119753
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:04 501 17.655 XAMS 1117491
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:03 797 17.655 XAMS 1117475
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:03 891 17.655 XAMS 1117473
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:24:03 1682 17.655 XAMS 1117468
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:53 675 17.66 XAMS 1107580
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:53 296 17.66 XAMS 1107575
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:53 46 17.66 XAMS 1107577
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:53 1000 17.66 XAMS 1107505
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:53 400 17.66 XAMS 1107501
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:53 733 17.66 XAMS 1107449
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:53 1345 17.66 XAMS 1107447
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:38 309 17.665 XAMS 1106414
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:38 400 17.665 XAMS 1106412
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:20:38 653 17.665 XAMS 1106410
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:17:31 683 17.655 XAMS 1095008
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:17:26 400 17.66 XAMS 1094759
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:17:26 354 17.66 XAMS 1094763
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:17:26 400 17.66 XAMS 1094761
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:17:26 1039 17.66 XAMS 1094726
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:17:26 719 17.66 XAMS 1094724
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:15:52 981 17.665 XAMS 1090013
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:15:52 596 17.665 XAMS 1089963
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:15:52 400 17.665 XAMS 1089961
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:15:52 400 17.665 XAMS 1089959
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:15:52 400 17.665 XAMS 1089957
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:15:52 718 17.665 XAMS 1089929
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:15:52 1169 17.665 XAMS 1089927
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:12:49 820 17.66 XAMS 1080805
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:12:30 400 17.655 XAMS 1079924
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:12:30 514 17.655 XAMS 1079928
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:12:30 400 17.655 XAMS 1079926
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:12:30 62 17.655 XAMS 1079912
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:12:30 701 17.655 XAMS 1079914
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:12:30 499 17.655 XAMS 1079910
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:12:30 104 17.655 XAMS 1079908
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:11:40 727 17.655 XAMS 1077828
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:11:40 707 17.655 XAMS 1077826
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:11:40 1374 17.655 XAMS 1077824
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:11:31 169 17.66 XAMS 1077315
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:11:31 246 17.66 XAMS 1077317
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:11:31 312 17.66 XAMS 1077313
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:10:21 45 17.66 XAMS 1074311
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:10:21 400 17.66 XAMS 1074309
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:10:21 200 17.66 XAMS 1074307
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:10:21 400 17.66 XAMS 1074305
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:10:21 400 17.66 XAMS 1074303
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:10:21 140 17.66 XAMS 1074301
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:10:21 700 17.66 XAMS 1074299
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:10:21 400 17.66 XAMS 1074297
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:03:44 269 17.645 XAMS 1057953
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:03:44 305 17.645 XAMS 1057956
------------- ------------ ------- ------- --------- --------
20-Apr-2017 15:03:44 131 17.645 XAMS 1057951
------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:03:44 6 17.645 XAMS 1057894 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:03:44 736 17.645 XAMS 1057892 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:03:44 774 17.645 XAMS 1057879 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:03:44 300 17.645 XAMS 1057876 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:03:44 236 17.645 XAMS 1057873 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:03:44 432 17.645 XAMS 1057871 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:03:44 400 17.645 XAMS 1057862 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:01:53 783 17.65 XAMS 1053818 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:01:53 45 17.65 XAMS 1053816 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:01:53 619 17.65 XAMS 1053813 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:01:38 336 17.65 XAMS 1053360 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:01:01 667 17.655 XAMS 1051904 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:01:01 736 17.655 XAMS 1051902 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:00:37 1398 17.66 XAMS 1051007 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:00:37 724 17.66 XAMS 1051005 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:00:18 26 17.665 XAMS 1049272 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:00:18 400 17.665 XAMS 1049270 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:00:18 400 17.665 XAMS 1049268 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:00:18 400 17.665 XAMS 1049266 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 15:00:06 823 17.665 XAMS 1048069 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:59:58 704 17.665 XAMS 1046888 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:56:55 55 17.645 XAMS 1039067 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:56:55 828 17.645 XAMS 1039065 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:53:52 749 17.645 XAMS 1033122 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:53:52 514 17.645 XAMS 1033120 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:53:51 200 17.645 XAMS 1033117 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:52:14 260 17.645 XAMS 1029778 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:52:14 508 17.645 XAMS 1029776 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:52:14 57 17.645 XAMS 1029757 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:52:14 728 17.645 XAMS 1029754 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:52:14 290 17.645 XAMS 1029752 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:52:14 200 17.645 XAMS 1029748 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:52:08 736 17.645 XAMS 1029547 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:51:24 788 17.65 XAMS 1028286 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:51:24 980 17.65 XAMS 1028288 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:48:24 200 17.64 XAMS 1021714 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:48:24 200 17.64 XAMS 1021712 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:47:21 909 17.645 XAMS 1019571 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:47:21 851 17.645 XAMS 1019534 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:46:05 500 17.64 XAMS 1016867 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:29 1147 17.645 XAMS 1015378 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:16 182 17.65 XAMS 1014979 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:16 430 17.65 XAMS 1014977 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:16 509 17.65 XAMS 1014975 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:16 139 17.65 XAMS 1014970 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:16 442 17.65 XAMS 1014973 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:16 713 17.65 XAMS 1014968 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:16 125 17.65 XAMS 1014964 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:16 717 17.65 XAMS 1014962 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:45:16 913 17.65 XAMS 1014966 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:39:50 108 17.64 XAMS 1002501 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:39:50 586 17.64 XAMS 1002499 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:39:50 150 17.64 XAMS 1002497 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:39:50 603 17.64 XAMS 1002495 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:39:21 758 17.645 XAMS 1001575 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:39:21 225 17.645 XAMS 1001573 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:39:21 33 17.645 XAMS 1001577 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:39:21 647 17.645 XAMS 1001555 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:38:57 265 17.65 XAMS 1000737 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:38:57 400 17.65 XAMS 1000735 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:38:57 751 17.65 XAMS 1000733 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:38:57 430 17.65 XAMS 1000731 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:38:57 531 17.65 XAMS 1000729 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:38:57 24 17.65 XAMS 1000727 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:37:13 732 17.65 XAMS 997575 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:37:13 854 17.65 XAMS 997571 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:37:13 309 17.65 XAMS 997569 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:37:13 462 17.65 XAMS 997567 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:36:41 162 17.65 XAMS 996552 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:36:41 430 17.65 XAMS 996550 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:36:41 400 17.65 XAMS 996548 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:36:41 410 17.65 XAMS 996546 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:36:41 669 17.65 XAMS 996544 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:36:41 156 17.65 XAMS 996542 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:36:41 795 17.65 XAMS 996540
------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:34:06 640 17.645 XAMS 991543 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:34:06 666 17.645 XAMS 991541 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:34:06 2763 17.645 XAMS 991539 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:27:21 199 17.63 XAMS 977979 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:27:21 200 17.63 XAMS 977977 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:27:14 400 17.63 XAMS 977803 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:27:14 150 17.63 XAMS 977801 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:27:14 286 17.63 XAMS 977799 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:27:14 350 17.63 XAMS 977797 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:25:53 389 17.63 XAMS 974987 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:25:53 534 17.63 XAMS 974985 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:25:36 838 17.635 XAMS 974529 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:24:39 782 17.64 XAMS 971341 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:24:39 400 17.64 XAMS 971339 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:24:39 1302 17.64 XAMS 971333 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:24:39 743 17.64 XAMS 971335 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:24:39 28 17.64 XAMS 971337 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:21:18 1292 17.64 XAMS 964356 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:20:46 690 17.635 XAMS 963246 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:18:58 27 17.635 XAMS 959769 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:18:58 400 17.635 XAMS 959767 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:18:58 459 17.635 XAMS 959765 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:18:58 400 17.635 XAMS 959763 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:18:58 33 17.635 XAMS 959745 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:18:58 1219 17.635 XAMS 959743 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:18:58 703 17.635 XAMS 959741 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:18:58 392 17.635 XAMS 959739 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:16:52 756 17.63 XAMS 955576 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:14:53 500 17.625 XAMS 951877 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:13:01 735 17.61 XAMS 948291 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:12:43 341 17.615 XAMS 947780 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:12:43 370 17.615 XAMS 947778 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:12:43 478 17.615 XAMS 947776 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:12:43 179 17.615 XAMS 947774 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:12:43 656 17.615 XAMS 947772 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:12:14 15 17.62 XAMS 946659 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:12:14 285 17.62 XAMS 946647 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:12:14 318 17.62 XAMS 946644 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:12:14 133 17.62 XAMS 946641 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:11:23 227 17.615 XAMS 944749 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:09:52 758 17.615 XAMS 940986 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:09:07 230 17.615 XAMS 939235 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:08:48 566 17.615 XAMS 938410 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:08:48 37 17.615 XAMS 938407 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:08:29 840 17.615 XAMS 937797 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:08:29 273 17.615 XAMS 937795 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:08:28 518 17.615 XAMS 937767 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:06:16 777 17.605 XAMS 933441 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:06:16 145 17.605 XAMS 933439 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:06:16 580 17.605 XAMS 933435 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:06:16 735 17.605 XAMS 933433 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:04:22 608 17.6 XAMS 929549 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:03:02 400 17.6 XAMS 927217 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:03:02 283 17.6 XAMS 927215 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:03:02 691 17.6 XAMS 927208 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:00:51 711 17.595 XAMS 923589 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:00:46 527 17.6 XAMS 923397 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:00:46 196 17.6 XAMS 923395 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 14:00:46 59 17.6 XAMS 923393 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:59:14 640 17.595 XAMS 919249 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:59:12 821 17.6 XAMS 919176 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:59:12 766 17.605 XAMS 919166 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:56:50 470 17.6 XAMS 915105 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:56:50 300 17.6 XAMS 915107 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:56:50 117 17.6 XAMS 915103 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:56:50 800 17.6 XAMS 915101 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:56:04 960 17.605 XAMS 913616 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:54:59 944 17.6 XAMS 911689 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:53:53 835 17.605 XAMS 909533 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:52:23 742 17.605 XAMS 906566 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:50:05 667 17.6 XAMS 902072 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:49:32 654 17.6 XAMS 900973 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:47:57 698 17.605 XAMS 897617 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:47:57 271 17.605 XAMS 897612 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:47:57 736 17.605 XAMS 897614 ------------- ------------ ------- ------- --------- --------
20-Apr-2017 13:47:42 960 17.605 XAMS 897087 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:47:41 701 17.61 XAMS 897074 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:47:41 657 17.61 XAMS 897072 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:47:27 57 17.61 XAMS 896613 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:47:17 355 17.61 XAMS 896372 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:47:16 272 17.61 XAMS 896341 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:47:16 728 17.61 XAMS 896339 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:46:40 1412 17.615 XAMS 895385 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:46:40 430 17.615 XAMS 895383 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:46:40 986 17.615 XAMS 895381 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:40:36 780 17.6 XAMS 885248 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:40:36 700 17.6 XAMS 885250 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:36:22 921 17.595 XAMS 876186 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:36:22 1261 17.595 XAMS 876166 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:36:22 44 17.595 XAMS 876164 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:35:55 781 17.6 XAMS 875357 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:35:55 694 17.6 XAMS 875355 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:35:55 275 17.6 XAMS 875353 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:31:06 664 17.59 XAMS 865641 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:31:06 327 17.59 XAMS 865639 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:30:55 1379 17.595 XAMS 864662 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:30:53 621 17.6 XAMS 864622 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:30:53 421 17.6 XAMS 864618 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:30:53 16 17.6 XAMS 864620 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:30:53 2818 17.6 XAMS 864616 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:29:51 593 17.605 XAMS 859967 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:29:51 400 17.605 XAMS 859965 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:29:51 275 17.605 XAMS 859963 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:28:46 312 17.605 XAMS 857566 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:28:46 400 17.605 XAMS 857564 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:27:01 714 17.59 XAMS 855064 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:27:01 730 17.59 XAMS 855062 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:24:45 400 17.585 XAMS 852294 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:24:45 221 17.585 XAMS 852292 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:18:34 804 17.565 XAMS 845103 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:18:13 788 17.57 XAMS 844768 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:18:13 772 17.57 XAMS 844766 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:17:07 728 17.565 XAMS 843528 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:17:07 774 17.565 XAMS 843526 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:12:16 290 17.57 XAMS 838574 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:12:16 477 17.57 XAMS 838572 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:12:04 765 17.575 XAMS 838413 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:12:04 6 17.575 XAMS 838411 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:11:31 702 17.575 XAMS 838007 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:11:31 655 17.575 XAMS 838005 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:11:04 1239 17.58 XAMS 837444 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:11:04 386 17.58 XAMS 837438 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:07:34 691 17.575 XAMS 833119 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:02:03 452 17.57 XAMS 827245 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:02:03 317 17.57 XAMS 827243 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:01:21 831 17.575 XAMS 826214 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:01:21 32 17.575 XAMS 826212 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:01:16 184 17.58 XAMS 826139 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:01:16 542 17.58 XAMS 826137 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:01:16 595 17.58 XAMS 826135 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 13:01:16 143 17.58 XAMS 826133 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:59:45 665 17.585 XAMS 824408 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:56:11 773 17.59 XAMS 820733 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:54:16 756 17.595 XAMS 818675 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:54:14 678 17.595 XAMS 818640 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:53:07 514 17.6 XAMS 817672 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:53:07 172 17.6 XAMS 817670 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:52:47 461 17.605 XAMS 817376 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:52:47 207 17.605 XAMS 817374 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:50:37 442 17.6 XAMS 815268 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:50:18 112 17.6 XAMS 815041 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:50:18 158 17.6 XAMS 815039 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:48:40 753 17.605 XAMS 813201 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:48:07 759 17.605 XAMS 812639 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:48:07 672 17.615 XAMS 812632 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:48:07 141 17.615 XAMS 812634 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:48:03 631 17.615 XAMS 812585 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:48:03 293 17.615 XAMS 812583 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:48:03 400 17.615 XAMS 812581 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:46:35 52 17.615 XAMS 811090 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:32 169 17.62 XAMS 808571
------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:32 613 17.62 XAMS 808569 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:32 161 17.62 XAMS 808567 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:31 271 17.62 XAMS 808509 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:29 710 17.62 XAMS 808476 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:29 323 17.62 XAMS 808478 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:27 60 17.62 XAMS 808427 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:27 303 17.62 XAMS 808429 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:27 531 17.62 XAMS 808425 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:27 94 17.62 XAMS 808423 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:44:27 550 17.62 XAMS 808421 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:38:11 572 17.615 XAMS 801774 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:38:11 1022 17.615 XAMS 801772 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:36:39 2005 17.62 XAMS 800324 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:32:04 854 17.62 XAMS 795249 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:32:04 1360 17.62 XAMS 795247 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:26:10 2916 17.61 XAMS 788733 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:26:10 728 17.61 XAMS 788735 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:26:10 952 17.61 XAMS 788731 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:22:28 58 17.6 XAMS 785157 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:22:28 639 17.6 XAMS 785155 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:22:28 78 17.6 XAMS 785153 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:22:28 400 17.6 XAMS 785151 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:19:58 860 17.59 XAMS 782078 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:18:48 669 17.585 XAMS 781064 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:18:48 788 17.585 XAMS 781062 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:18:45 400 17.59 XAMS 781027 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:18:45 116 17.59 XAMS 781025 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:18:45 947 17.59 XAMS 781029 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:14:37 430 17.58 XAMS 777261 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:14:37 355 17.58 XAMS 777263 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:14:37 573 17.58 XAMS 777259 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:14:37 800 17.58 XAMS 777255 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:14:28 426 17.585 XAMS 776956 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:14:28 600 17.585 XAMS 776954 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:14:28 821 17.585 XAMS 776952 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:13:23 880 17.59 XAMS 775819 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:12:17 763 17.595 XAMS 775056 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:09:27 852 17.59 XAMS 772216 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:09:27 746 17.595 XAMS 772214 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:02:05 699 17.575 XAMS 765492 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:02:05 1478 17.575 XAMS 765490 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 12:01:31 1799 17.58 XAMS 765135 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:53:20 671 17.565 XAMS 757947 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:53:20 564 17.565 XAMS 757945 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:53:11 57 17.565 XAMS 757847 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:52:20 1645 17.57 XAMS 757278 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:47:53 500 17.56 XAMS 754108 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:47:06 66 17.56 XAMS 753507 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:46:58 314 17.565 XAMS 753384 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:46:58 1829 17.565 XAMS 753382 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:46:58 349 17.565 XAMS 753386 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:45:06 15 17.565 XAMS 752055 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:43:13 127 17.56 XAMS 750811 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:43:13 941 17.56 XAMS 750809 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:39:28 114 17.55 XAMS 747947 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:33:11 725 17.555 XAMS 743438 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:32:10 373 17.555 XAMS 742504 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:32:10 93 17.555 XAMS 742502 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:32:10 400 17.555 XAMS 742500 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:31:49 500 17.555 XAMS 742239 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:31:49 106 17.555 XAMS 742237 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:31:44 805 17.56 XAMS 742175 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:31:11 711 17.565 XAMS 741810 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:28:10 755 17.565 XAMS 739884 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:28:10 806 17.565 XAMS 739882 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:22:38 767 17.56 XAMS 736017 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:22:38 450 17.56 XAMS 736015 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:22:38 319 17.56 XAMS 736013 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:15:21 948 17.545 XAMS 730865 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:15:19 657 17.55 XAMS 730833 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:15:19 749 17.55 XAMS 730831 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:15:19 849 17.55 XAMS 730829 ------------- ------------ ------- ------- --------- -------- 20-Apr-2017 11:15:19 690 17.55 XAMS 730827 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEUFMSFWSESL
(END) Dow Jones Newswires
April 20, 2017 12:11 ET (16:11 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
