We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -14.00 | -0.42% | 3,350.00 | 3,349.00 | 3,351.00 | 3,375.00 | 3,340.00 | 3,369.00 | 2,853,968 | 13:51:53 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.37 | 62.99B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 8903F
RELX PLC
22 May 2017
22 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 145,376 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1631.5036 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,634,239 ordinary shares in treasury, and has 1,072,373,851 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,218,952 shares.
RELX NV announces that today it purchased through UBS Limited 129,437 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR18.2509 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,742,609 ordinary shares in treasury, and has 955,478,264 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,538,231 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: 22 May 2017 Number of ordinary shares purchased: 145,376 Volume weighted average price paid per share (p): 1631.5036
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
22-May-2017 15:26:55 714 1635.00 XLON 1321400
------------- ------------ ------- -------- --------- --------
22-May-2017 15:26:55 132 1635.00 XLON 1321398
------------- ------------ ------- -------- --------- --------
22-May-2017 15:25:32 191 1634.00 XLON 1317540
------------- ------------ ------- -------- --------- --------
22-May-2017 15:25:20 485 1634.00 XLON 1316914
------------- ------------ ------- -------- --------- --------
22-May-2017 15:24:25 231 1635.00 XLON 1313605
------------- ------------ ------- -------- --------- --------
22-May-2017 15:24:25 483 1635.00 XLON 1313603
------------- ------------ ------- -------- --------- --------
22-May-2017 15:23:06 339 1635.00 XLON 1308686
------------- ------------ ------- -------- --------- --------
22-May-2017 15:23:06 320 1635.00 XLON 1308684
------------- ------------ ------- -------- --------- --------
22-May-2017 15:23:06 46 1635.00 XLON 1308682
------------- ------------ ------- -------- --------- --------
22-May-2017 15:22:06 655 1635.00 XLON 1305170
------------- ------------ ------- -------- --------- --------
22-May-2017 15:20:24 608 1635.00 XLON 1298521
------------- ------------ ------- -------- --------- --------
22-May-2017 15:20:24 640 1635.00 XLON 1298519
------------- ------------ ------- -------- --------- --------
22-May-2017 15:19:09 726 1636.00 XLON 1293347
------------- ------------ ------- -------- --------- --------
22-May-2017 15:18:12 1,052 1636.00 XLON 1289315
------------- ------------ ------- -------- --------- --------
22-May-2017 15:15:48 500 1635.00 XLON 1281393
------------- ------------ ------- -------- --------- --------
22-May-2017 15:15:48 818 1635.00 XLON 1281391
------------- ------------ ------- -------- --------- --------
22-May-2017 15:15:48 249 1635.00 XLON 1281395
------------- ------------ ------- -------- --------- --------
22-May-2017 15:11:40 741 1634.00 XLON 1267939
------------- ------------ ------- -------- --------- --------
22-May-2017 15:11:15 101 1634.00 XLON 1266936
------------- ------------ ------- -------- --------- --------
22-May-2017 15:11:14 640 1634.00 XLON 1266934
------------- ------------ ------- -------- --------- --------
22-May-2017 15:07:45 126 1634.00 XLON 1257762
------------- ------------ ------- -------- --------- --------
22-May-2017 15:07:45 622 1634.00 XLON 1257760
------------- ------------ ------- -------- --------- --------
22-May-2017 15:07:45 1,059 1634.00 XLON 1257758
------------- ------------ ------- -------- --------- --------
22-May-2017 15:05:41 747 1634.00 XLON 1252237
------------- ------------ ------- -------- --------- --------
22-May-2017 15:03:30 705 1634.00 XLON 1246466
------------- ------------ ------- -------- --------- --------
22-May-2017 15:03:30 1,162 1634.00 XLON 1246464
------------- ------------ ------- -------- --------- --------
22-May-2017 15:03:30 719 1634.00 XLON 1246462
------------- ------------ ------- -------- --------- --------
22-May-2017 14:56:34 654 1633.00 XLON 1226628
------------- ------------ ------- -------- --------- --------
22-May-2017 14:54:12 29 1633.00 XLON 1221480
------------- ------------ ------- -------- --------- --------
22-May-2017 14:54:12 750 1633.00 XLON 1221478
------------- ------------ ------- -------- --------- --------
22-May-2017 14:52:47 600 1632.00 XLON 1218387
------------- ------------ ------- -------- --------- --------
22-May-2017 14:51:54 701 1632.00 XLON 1216554
------------- ------------ ------- -------- --------- --------
22-May-2017 14:51:17 724 1632.00 XLON 1215120
------------- ------------ ------- -------- --------- --------
22-May-2017 14:46:52 193 1632.00 XLON 1203165
------------- ------------ ------- -------- --------- --------
22-May-2017 14:46:52 100 1632.00 XLON 1203163
------------- ------------ ------- -------- --------- --------
22-May-2017 14:46:26 332 1632.00 XLON 1202176
------------- ------------ ------- -------- --------- --------
22-May-2017 14:44:23 228 1633.00 XLON 1196742
------------- ------------ ------- -------- --------- --------
22-May-2017 14:44:23 430 1633.00 XLON 1196740
------------- ------------ ------- -------- --------- --------
22-May-2017 14:44:23 631 1633.00 XLON 1196738
------------- ------------ ------- -------- --------- --------
22-May-2017 14:44:23 407 1633.00 XLON 1196736
------------- ------------ ------- -------- --------- --------
22-May-2017 14:44:22 303 1633.00 XLON 1196733
------------- ------------ ------- -------- --------- --------
22-May-2017 14:42:32 673 1633.00 XLON 1192150
------------- ------------ ------- -------- --------- --------
22-May-2017 14:38:53 602 1633.00 XLON 1183092
------------- ------------ ------- -------- --------- --------
22-May-2017 14:38:36 102 1633.00 XLON 1182358
------------- ------------ ------- -------- --------- --------
22-May-2017 14:35:38 609 1634.00 XLON 1175161
------------- ------------ ------- -------- --------- --------
22-May-2017 14:35:23 93 1634.00 XLON 1174295
------------- ------------ ------- -------- --------- --------
22-May-2017 14:34:40 735 1634.00 XLON 1172275
------------- ------------ ------- -------- --------- --------
22-May-2017 14:31:38 59 1635.00 XLON 1164245
------------- ------------ ------- -------- --------- --------
22-May-2017 14:31:38 637 1635.00 XLON 1164247
------------- ------------ ------- -------- --------- --------
22-May-2017 14:31:38 594 1635.00 XLON 1164243
------------- ------------ ------- -------- --------- --------
22-May-2017 14:31:38 479 1635.00 XLON 1164241
------------- ------------ ------- -------- --------- --------
22-May-2017 14:31:38 294 1635.00 XLON 1164239
------------- ------------ ------- -------- --------- --------
22-May-2017 14:26:06 736 1635.00 XLON 1149315
------------- ------------ ------- -------- --------- --------
22-May-2017 14:23:21 1,108 1636.00 XLON 1141315
------------- ------------ ------- -------- --------- --------
22-May-2017 14:19:20 275 1635.00 XLON 1132059
------------- ------------ ------- -------- --------- --------
22-May-2017 14:19:20 468 1635.00 XLON 1132057
------------- ------------ ------- -------- --------- --------
22-May-2017 14:17:33 673 1635.00 XLON 1128157
------------- ------------ ------- -------- --------- --------
22-May-2017 14:17:32 614 1635.00 XLON 1128154
------------- ------------ ------- -------- --------- --------
22-May-2017 14:17:32 56 1635.00 XLON 1128152
------------- ------------ ------- -------- --------- --------
22-May-2017 14:15:52 596 1635.00 XLON 1123913
------------- ------------ ------- -------- --------- -------- 22-May-2017 14:10:21 268 1635.00 XLON 1109590 ------------- ------------ ------- -------- --------- -------- 22-May-2017 14:10:21 7 1635.00 XLON 1109588 ------------- ------------ ------- -------- --------- -------- 22-May-2017 14:10:21 333 1635.00 XLON 1109586 ------------- ------------ ------- -------- --------- -------- 22-May-2017 14:10:21 623 1635.00 XLON 1109584 ------------- ------------ ------- -------- --------- -------- 22-May-2017 14:10:21 729 1635.00 XLON 1109582 ------------- ------------ ------- -------- --------- -------- 22-May-2017 14:10:06 604 1636.00 XLON 1108966 ------------- ------------ ------- -------- --------- -------- 22-May-2017 14:04:34 628 1636.00 XLON 1094358 ------------- ------------ ------- -------- --------- -------- 22-May-2017 14:04:34 600 1636.00 XLON 1094356 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:59:30 671 1636.00 XLON 1081617 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:59:30 1,161 1636.00 XLON 1081615 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:56:02 739 1635.00 XLON 1072522 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:56:02 647 1635.00 XLON 1072520 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:50:10 675 1636.00 XLON 1057992 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:48:29 399 1636.00 XLON 1054245 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:48:29 276 1636.00 XLON 1054243 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:46:55 716 1636.00 XLON 1051056 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:46:55 681 1636.00 XLON 1051054 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:46:55 604 1636.00 XLON 1051052 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:46:55 695 1636.00 XLON 1051050 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:46:08 412 1636.00 XLON 1049236 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:45:51 847 1636.00 XLON 1048493 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:44:52 572 1636.00 XLON 1045673 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:41:29 10 1636.00 XLON 1038287 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:41:29 10 1636.00 XLON 1038285 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:39:07 650 1637.00 XLON 1033033 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:36:06 687 1636.00 XLON 1025444 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:28:28 617 1634.00 XLON 1004247 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:28:03 1,536 1635.00 XLON 1003299 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:23:34 511 1634.00 XLON 995604 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:23:34 640 1634.00 XLON 995602 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:23:34 101 1634.00 XLON 995600 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:23:34 667 1634.00 XLON 995598 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:15:08 637 1634.00 XLON 982371 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:13:28 651 1634.00 XLON 980109 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:13:28 646 1634.00 XLON 980107 ------------- ------------ ------- -------- --------- -------- 22-May-2017 13:07:35 1,904 1635.00 XLON 971591 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:57:51 621 1633.00 XLON 956392 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:56:29 644 1634.00 XLON 954352 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:53:08 13 1634.00 XLON 950140 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:53:08 631 1634.00 XLON 950138 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:51:45 650 1634.00 XLON 948230 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:51:45 2,030 1634.00 XLON 948228 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:48:01 113 1634.00 XLON 943643 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:48:01 565 1634.00 XLON 943641 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:36:18 497 1633.00 XLON 928550 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:36:18 173 1633.00 XLON 928548 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:33:19 699 1633.00 XLON 924458 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:33:19 688 1633.00 XLON 924456 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:29:02 1,138 1633.00 XLON 919903 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:23:19 101 1632.00 XLON 913838 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:23:19 569 1632.00 XLON 913836 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:18:28 357 1632.00 XLON 907789 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:18:28 415 1632.00 XLON 907787 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:15:08 228 1631.00 XLON 904004 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:15:08 620 1631.00 XLON 904006 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:15:08 414 1631.00 XLON 904002 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:08:01 731 1632.00 XLON 895320 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:08:01 40 1632.00 XLON 895318 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:07:56 637 1632.00 XLON 895266 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:01:07 682 1633.00 XLON 887478 ------------- ------------ ------- -------- --------- -------- 22-May-2017 12:01:05 16 1633.00 XLON 887469 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:59:41 1,506 1634.00 XLON 886057 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:49:38 669 1633.00 XLON 875658 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:47:42 699 1633.00 XLON 873779 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:43:30 821 1634.00 XLON 869967 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:39:14 601 1634.00 XLON 866388 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:39:14 40 1634.00 XLON 866386 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:39:11 627 1634.00 XLON 866339 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:30:56 665 1633.00 XLON 857898 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:27:46 688 1634.00 XLON 854819 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:26:36 1,154 1634.00 XLON 853858 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:26:36 402 1634.00 XLON 853854 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:26:36 726 1634.00 XLON 853856 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:23:34 118 1634.00 XLON 851187
------------- ------------ ------- -------- --------- -------- 22-May-2017 11:23:34 156 1634.00 XLON 851185 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:23:34 472 1634.00 XLON 851183 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:11:15 796 1634.00 XLON 841045 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:11:15 716 1634.00 XLON 841043 ------------- ------------ ------- -------- --------- -------- 22-May-2017 11:04:29 952 1633.00 XLON 835675 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:56:04 698 1633.00 XLON 827906 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:56:03 702 1633.00 XLON 827904 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:50:32 709 1633.00 XLON 823230 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:50:32 689 1633.00 XLON 823226 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:50:32 2,274 1633.00 XLON 823224 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:46:46 666 1633.00 XLON 819161 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:43:36 388 1633.00 XLON 816286 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:43:36 390 1633.00 XLON 816288 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:39:06 300 1632.00 XLON 812384 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:39:06 200 1632.00 XLON 812382 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:39:06 199 1632.00 XLON 812386 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:36:12 260 1632.00 XLON 809999 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:36:12 375 1632.00 XLON 809997 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:33:36 5 1632.00 XLON 807400 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:33:36 13 1632.00 XLON 807398 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:33:36 638 1632.00 XLON 807402 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:33:36 5 1632.00 XLON 807396 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:33:36 34 1632.00 XLON 807394 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:19:13 712 1629.00 XLON 795675 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:14:15 36 1629.00 XLON 791562 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:14:15 583 1629.00 XLON 791560 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:13:20 717 1629.00 XLON 790913 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:08:04 655 1630.00 XLON 786620 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:04:03 664 1630.00 XLON 782665 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:04:03 674 1630.00 XLON 782667 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:00:37 672 1630.00 XLON 779528 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:00:37 384 1630.00 XLON 779526 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:00:37 220 1630.00 XLON 779523 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:00:37 353 1630.00 XLON 779521 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:00:28 309 1630.00 XLON 779455 ------------- ------------ ------- -------- --------- -------- 22-May-2017 10:00:01 83 1630.00 XLON 778952 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:50:01 678 1630.00 XLON 763055 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:50:01 716 1630.00 XLON 763053 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:48:27 604 1630.00 XLON 760093 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:46:02 1,986 1630.00 XLON 755892 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:30:38 71 1628.00 XLON 727955 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:30:38 600 1628.00 XLON 727953 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:30:02 648 1628.00 XLON 726700 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:25:16 465 1628.00 XLON 720244 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:25:16 197 1628.00 XLON 720242 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:23:12 773 1629.00 XLON 716912 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:19:07 614 1628.00 XLON 710039 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:15:38 226 1629.00 XLON 704271 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:15:38 375 1629.00 XLON 704269 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:15:38 653 1629.00 XLON 704267 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:15:38 703 1629.00 XLON 704265 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:15:38 706 1629.00 XLON 704263 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:11:33 605 1629.00 XLON 698014 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:02:45 318 1629.00 XLON 684978 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:02:45 400 1629.00 XLON 684976 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:01:27 735 1629.00 XLON 683045 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:01:27 628 1629.00 XLON 683043 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:01:27 19 1629.00 XLON 683041 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:01:27 682 1629.00 XLON 683039 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:01:27 416 1629.00 XLON 683037 ------------- ------------ ------- -------- --------- -------- 22-May-2017 09:01:25 204 1629.00 XLON 683005 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:50:55 631 1629.00 XLON 665935 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:48:27 1,177 1630.00 XLON 660797 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:48:27 679 1630.00 XLON 660799 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:48:27 332 1630.00 XLON 660795 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:42:06 914 1630.00 XLON 650174 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:42:06 611 1630.00 XLON 650172 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:35:40 697 1630.00 XLON 639356 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:35:40 613 1630.00 XLON 639354 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:29:56 538 1630.00 XLON 629250 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:29:56 268 1630.00 XLON 629248 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:27:32 704 1629.00 XLON 625317 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:25:21 683 1629.00 XLON 622162 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:22:11 680 1629.00 XLON 617381
------------- ------------ ------- -------- --------- -------- 22-May-2017 08:19:38 711 1630.00 XLON 613068 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:19:38 23 1630.00 XLON 613066 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:19:38 665 1630.00 XLON 613070 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:15:29 386 1630.00 XLON 606435 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:15:29 227 1630.00 XLON 606429 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:13:52 357 1629.00 XLON 603739 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:13:52 377 1629.00 XLON 603737 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:10:58 664 1628.00 XLON 599226 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:09:54 1,254 1628.00 XLON 596877 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:07:30 2,318 1626.00 XLON 591543 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:06:26 277 1627.00 XLON 589735 ------------- ------------ ------- -------- --------- -------- 22-May-2017 08:06:26 432 1627.00 XLON 589733 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:55:10 683 1625.00 XLON 567145 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:53:38 739 1625.00 XLON 564110 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:50:38 747 1625.00 XLON 558094 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:49:32 863 1624.00 XLON 555843 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:45:55 663 1623.00 XLON 548718 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:43:24 328 1624.00 XLON 544441 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:43:24 338 1624.00 XLON 544439 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:40:22 623 1624.00 XLON 538326 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:38:31 717 1624.00 XLON 535257 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:36:07 657 1626.00 XLON 530479 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:35:07 324 1626.00 XLON 528826 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:35:05 681 1626.00 XLON 528794 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:32:00 31 1626.00 XLON 523384 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:31:47 747 1626.00 XLON 523080 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:31:47 74 1626.00 XLON 523078 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:30:33 296 1625.00 XLON 520469 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:30:23 483 1625.00 XLON 520226 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:27:58 687 1624.00 XLON 515901 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:25:14 668 1624.00 XLON 511379 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:21:47 695 1625.00 XLON 504269 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:21:47 834 1625.00 XLON 504267 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:18:56 715 1624.00 XLON 498513 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:17:14 603 1625.00 XLON 495336 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:14:42 730 1625.00 XLON 490424 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:13:22 710 1626.00 XLON 488222 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:11:47 604 1627.00 XLON 485113 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:11:47 119 1627.00 XLON 485111 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:11:25 650 1627.00 XLON 484231 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:08:21 664 1627.00 XLON 477705 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:08:12 928 1628.00 XLON 477392 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:05:19 666 1627.00 XLON 471713 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:04:40 654 1626.00 XLON 470380 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:04:40 519 1626.00 XLON 470378 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:04:31 2,225 1627.00 XLON 470110 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:03:46 611 1628.00 XLON 468925 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:03:46 29 1628.00 XLON 468923 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:02:36 194 1627.00 XLON 466766 ------------- ------------ ------- -------- --------- -------- 22-May-2017 07:02:36 500 1627.00 XLON 466764 ------------- ------------ ------- -------- --------- --------
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: 22 May 2017 Number of ordinary shares purchased: 129,437 Volume weighted average price paid per share (EUR): 18.2509
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
22-May-2017 15:27:47 22 18.27 XAMS 1324253
------------- ------------ ------- ------- --------- --------
22-May-2017 15:27:47 169 18.27 XAMS 1324251
------------- ------------ ------- ------- --------- --------
22-May-2017 15:27:47 208 18.27 XAMS 1324249
------------- ------------ ------- ------- --------- --------
22-May-2017 15:27:30 232 18.27 XAMS 1323390
------------- ------------ ------- ------- --------- --------
22-May-2017 15:27:30 366 18.27 XAMS 1323388
------------- ------------ ------- ------- --------- --------
22-May-2017 15:27:30 675 18.27 XAMS 1323386
------------- ------------ ------- ------- --------- --------
22-May-2017 15:26:25 192 18.275 XAMS 1320080
------------- ------------ ------- ------- --------- --------
22-May-2017 15:26:25 400 18.275 XAMS 1320078
------------- ------------ ------- ------- --------- --------
22-May-2017 15:26:25 153 18.275 XAMS 1320076
------------- ------------ ------- ------- --------- --------
22-May-2017 15:25:36 200 18.275 XAMS 1317678
------------- ------------ ------- ------- --------- --------
22-May-2017 15:25:36 395 18.275 XAMS 1317682
------------- ------------ ------- ------- --------- --------
22-May-2017 15:25:36 74 18.275 XAMS 1317680
------------- ------------ ------- ------- --------- --------
22-May-2017 15:23:25 802 18.27 XAMS 1309794
------------- ------------ ------- ------- --------- --------
22-May-2017 15:22:48 724 18.27 XAMS 1307477
------------- ------------ ------- ------- --------- --------
22-May-2017 15:20:23 721 18.27 XAMS 1298477
------------- ------------ ------- ------- --------- --------
22-May-2017 15:20:14 627 18.275 XAMS 1297571
------------- ------------ ------- ------- --------- --------
22-May-2017 15:20:14 921 18.275 XAMS 1297569
------------- ------------ ------- ------- --------- --------
22-May-2017 15:19:42 150 18.28 XAMS 1295257
------------- ------------ ------- ------- --------- --------
22-May-2017 15:19:42 44 18.28 XAMS 1295255
------------- ------------ ------- ------- --------- --------
22-May-2017 15:19:42 275 18.28 XAMS 1295263 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:19:42 400 18.28 XAMS 1295259 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:19:42 274 18.28 XAMS 1295261 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:15:04 708 18.275 XAMS 1279157 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:15:04 195 18.275 XAMS 1279155 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:15:04 500 18.275 XAMS 1279153 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:11:42 259 18.275 XAMS 1268119 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:11:42 481 18.275 XAMS 1268116 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:10:37 645 18.275 XAMS 1265433 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:10:37 266 18.275 XAMS 1265431 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:08:07 295 18.27 XAMS 1258650 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:08:07 521 18.27 XAMS 1258648 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:07:45 1105 18.275 XAMS 1257773 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:03:31 613 18.27 XAMS 1246470 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:02:26 873 18.275 XAMS 1243725 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:00:01 60 18.27 XAMS 1235867 ------------- ------------ ------- ------- --------- -------- 22-May-2017 15:00:01 631 18.27 XAMS 1235869 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:56:43 222 18.27 XAMS 1226933 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:56:43 400 18.27 XAMS 1226931 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:56:43 959 18.27 XAMS 1226929 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:52:18 704 18.255 XAMS 1217263 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:51:16 602 18.255 XAMS 1215093 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:51:11 670 18.26 XAMS 1214996 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:47:48 731 18.25 XAMS 1205593 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:45:27 143 18.26 XAMS 1199352 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:45:27 594 18.26 XAMS 1199350 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:44:24 708 18.27 XAMS 1196801 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:44:24 160 18.27 XAMS 1196799 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:44:24 500 18.27 XAMS 1196783 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:44:23 177 18.27 XAMS 1196772 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:44:23 13 18.27 XAMS 1196770 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:44:23 413 18.27 XAMS 1196748 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:41:25 400 18.27 XAMS 1189559 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:41:25 300 18.27 XAMS 1189561 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:39:54 925 18.27 XAMS 1185449 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:38:15 281 18.26 XAMS 1181456 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:36:09 251 18.27 XAMS 1176226 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:36:09 400 18.27 XAMS 1176224 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:36:08 100 18.27 XAMS 1176172 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:33:54 506 18.275 XAMS 1169609 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:33:40 164 18.275 XAMS 1169069 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:31:39 400 18.28 XAMS 1164255 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:31:39 261 18.28 XAMS 1164257 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:31:39 300 18.28 XAMS 1164253 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:31:39 400 18.28 XAMS 1164251 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:28:58 703 18.28 XAMS 1156135 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:28:58 197 18.28 XAMS 1156133 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:28:58 95 18.28 XAMS 1156131 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:26:07 162 18.275 XAMS 1149319 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:26:07 586 18.275 XAMS 1149317 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:21:59 615 18.275 XAMS 1138112 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:21:59 70 18.275 XAMS 1138110 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:19:27 608 18.275 XAMS 1132365 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:18:06 616 18.275 XAMS 1129238 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:15:39 636 18.275 XAMS 1123049 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:14:19 5 18.275 XAMS 1119805 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:14:19 663 18.275 XAMS 1119803 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:10:21 621 18.275 XAMS 1109592 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:08:47 329 18.275 XAMS 1105792 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:08:44 311 18.275 XAMS 1105723 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:06:23 696 18.28 XAMS 1099313 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:04:37 733 18.28 XAMS 1094423 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:03:50 621 18.285 XAMS 1092506 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:00:00 156 18.275 XAMS 1082759 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:00:00 400 18.275 XAMS 1082757 ------------- ------------ ------- ------- --------- -------- 22-May-2017 14:00:00 171 18.275 XAMS 1082755 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:58:38 637 18.285 XAMS 1079543 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:56:01 702 18.28 XAMS 1072489 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:54:41 272 18.28 XAMS 1069649 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:54:41 372 18.28 XAMS 1069651 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:50:31 180 18.275 XAMS 1058784 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:50:30 500 18.275 XAMS 1058754 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:50:16 368 18.28 XAMS 1058150 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:50:16 249 18.28 XAMS 1058148 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:46:57 606 18.28 XAMS 1051147 ------------- ------------ ------- ------- --------- --------
22-May-2017 13:46:55 19 18.285 XAMS 1051044 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:46:55 590 18.285 XAMS 1051042 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:45:12 380 18.29 XAMS 1046705 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:45:12 233 18.29 XAMS 1046707 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:44:58 696 18.295 XAMS 1045896 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:44:58 723 18.295 XAMS 1045894 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:41:29 170 18.295 XAMS 1038395 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:41:29 170 18.295 XAMS 1038393 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:41:29 2479 18.295 XAMS 1038358 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:29:13 48 18.25 XAMS 1005578 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:29:13 518 18.25 XAMS 1005576 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:29:09 176 18.25 XAMS 1005421 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:28:25 727 18.255 XAMS 1004160 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:28:06 609 18.26 XAMS 1003483 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:23:33 733 18.25 XAMS 995583 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:19:01 744 18.25 XAMS 988445 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:15:03 210 18.245 XAMS 982179 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:15:03 400 18.245 XAMS 982177 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:15:03 130 18.245 XAMS 982175 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:13:53 480 18.25 XAMS 980545 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:13:53 124 18.25 XAMS 980543 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:12:46 620 18.25 XAMS 979150 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:10:01 666 18.255 XAMS 974894 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:09:44 69 18.255 XAMS 974536 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:07:35 681 18.255 XAMS 971598 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:03:52 690 18.26 XAMS 965968 ------------- ------------ ------- ------- --------- -------- 22-May-2017 13:01:05 628 18.255 XAMS 962069 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:57:06 403 18.255 XAMS 955118 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:57:06 200 18.255 XAMS 955116 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:57:06 98 18.255 XAMS 955114 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:56:28 423 18.26 XAMS 954342 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:56:28 200 18.26 XAMS 954340 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:56:28 110 18.26 XAMS 954338 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:50:51 695 18.26 XAMS 946904 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:50:51 21 18.26 XAMS 946902 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:49:32 635 18.26 XAMS 945511 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:37:53 689 18.245 XAMS 931058 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:34:23 613 18.25 XAMS 925816 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:34:23 739 18.25 XAMS 925808 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:33:16 894 18.255 XAMS 924415 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:23:18 752 18.255 XAMS 913725 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:19:40 745 18.25 XAMS 909092 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:14:37 726 18.25 XAMS 903423 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:08:27 650 18.255 XAMS 895781 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:08:27 641 18.255 XAMS 895777 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:00:46 629 18.265 XAMS 887148 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:00:46 100 18.265 XAMS 887146 ------------- ------------ ------- ------- --------- -------- 22-May-2017 12:00:41 23 18.265 XAMS 887055 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:59:40 674 18.27 XAMS 886016 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:59:40 839 18.275 XAMS 886014 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:49:38 697 18.26 XAMS 875665 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:49:38 110 18.265 XAMS 875662 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:49:38 222 18.265 XAMS 875660 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:49:18 350 18.265 XAMS 875438 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:41:45 40 18.27 XAMS 868697 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:41:45 544 18.27 XAMS 868695 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:41:45 84 18.27 XAMS 868692 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:39:10 738 18.27 XAMS 866322 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:34:52 697 18.265 XAMS 861772 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:26:36 318 18.25 XAMS 853866 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:26:36 292 18.25 XAMS 853864 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:25:53 684 18.25 XAMS 853096 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:19:42 192 18.25 XAMS 848062 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:19:42 496 18.25 XAMS 848060 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:13:23 215 18.24 XAMS 843014 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:13:01 516 18.24 XAMS 842674 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:11:23 626 18.245 XAMS 841159 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:08:44 244 18.25 XAMS 839173 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:08:44 362 18.25 XAMS 839171 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:04:29 730 18.25 XAMS 835677 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:02:17 384 18.25 XAMS 833179 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:02:17 243 18.25 XAMS 833177 ------------- ------------ ------- ------- --------- -------- 22-May-2017 11:02:04 659 18.255 XAMS 832625 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:55:02 685 18.255 XAMS 827131 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:50:32 728 18.25 XAMS 823228 ------------- ------------ ------- ------- --------- --------
22-May-2017 10:49:53 663 18.25 XAMS 822595 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:43:44 609 18.235 XAMS 816415 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:41:31 625 18.235 XAMS 814255 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:38:48 96 18.24 XAMS 812169 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:38:48 617 18.24 XAMS 812167 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:33:37 634 18.235 XAMS 807412 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:28:17 655 18.225 XAMS 803082 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:26:59 100 18.22 XAMS 802045 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:22:33 80 18.225 XAMS 798525 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:22:33 634 18.225 XAMS 798527 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:17:51 281 18.225 XAMS 794443 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:17:51 362 18.225 XAMS 794441 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:12:05 740 18.23 XAMS 789792 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:09:12 547 18.23 XAMS 787474 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:09:12 94 18.23 XAMS 787472 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:06:02 60 18.235 XAMS 785140 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:06:02 543 18.235 XAMS 785138 ------------- ------------ ------- ------- --------- -------- 22-May-2017 10:03:29 726 18.235 XAMS 781994 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:58:37 493 18.25 XAMS 776952 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:58:37 200 18.25 XAMS 776950 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:56:15 244 18.255 XAMS 773108 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:56:13 400 18.255 XAMS 773078 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:49:56 630 18.25 XAMS 762845 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:47:20 615 18.245 XAMS 758283 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:43:36 220 18.245 XAMS 751108 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:43:36 400 18.245 XAMS 751106 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:39:04 674 18.22 XAMS 742545 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:35:22 604 18.215 XAMS 735311 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:35:20 650 18.215 XAMS 735234 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:29:03 97 18.205 XAMS 725397 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:29:03 557 18.205 XAMS 725395 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:26:23 697 18.205 XAMS 721744 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:23:25 622 18.22 XAMS 717240 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:23:21 386 18.225 XAMS 717161 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:23:21 312 18.225 XAMS 717159 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:18:09 21 18.22 XAMS 707792 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:18:09 626 18.22 XAMS 707794 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:16:37 719 18.225 XAMS 705540 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:14:47 523 18.23 XAMS 702165 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:14:34 137 18.23 XAMS 701864 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:13:19 668 18.235 XAMS 700296 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:09:58 40 18.245 XAMS 695659 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:09:58 601 18.245 XAMS 695657 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:07:59 378 18.25 XAMS 692951 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:07:59 340 18.25 XAMS 692953 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:07:19 743 18.25 XAMS 692067 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:01:44 651 18.255 XAMS 683520 ------------- ------------ ------- ------- --------- -------- 22-May-2017 09:01:44 20 18.255 XAMS 683518 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:57:39 628 18.255 XAMS 677013 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:56:06 30 18.25 XAMS 674099 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:56:06 718 18.25 XAMS 674097 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:51:35 342 18.255 XAMS 667067 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:51:35 400 18.255 XAMS 667065 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:50:02 680 18.25 XAMS 664218 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:48:11 653 18.255 XAMS 660382 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:44:04 433 18.245 XAMS 653790 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:44:04 172 18.245 XAMS 653788 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:40:23 726 18.245 XAMS 647738 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:39:43 615 18.25 XAMS 646503 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:35:15 739 18.25 XAMS 638686 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:33:15 260 18.25 XAMS 635361 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:33:15 475 18.25 XAMS 635359 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:29:56 693 18.245 XAMS 629252 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:27:49 381 18.235 XAMS 625764 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:27:49 281 18.235 XAMS 625762 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:25:15 712 18.235 XAMS 622029 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:20:11 678 18.235 XAMS 613887 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:17:12 380 18.235 XAMS 609093 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:17:12 303 18.235 XAMS 609091 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:16:38 373 18.235 XAMS 608136 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:16:38 332 18.235 XAMS 608134 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:15:33 699 18.23 XAMS 606508 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:13:24 667 18.225 XAMS 603183 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:10:58 211 18.215 XAMS 599231 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:10:58 403 18.215 XAMS 599229 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:07:26 625 18.215 XAMS 591459
------------- ------------ ------- ------- --------- -------- 22-May-2017 08:04:24 734 18.21 XAMS 586321 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:02:51 641 18.21 XAMS 584050 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:02:51 628 18.21 XAMS 584036 ------------- ------------ ------- ------- --------- -------- 22-May-2017 08:01:16 629 18.21 XAMS 581744 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:55:48 654 18.185 XAMS 568703 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:55:10 738 18.2 XAMS 567147 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:49:24 26 18.185 XAMS 555496 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:49:24 678 18.185 XAMS 555494 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:49:24 661 18.185 XAMS 555492 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:45:43 629 18.175 XAMS 548379 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:42:50 379 18.19 XAMS 543604 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:42:50 229 18.19 XAMS 543602 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:37:39 703 18.195 XAMS 533761 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:35:51 655 18.2 XAMS 530007 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:31:00 613 18.2 XAMS 521288 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:27:59 583 18.19 XAMS 515910 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:26:55 708 18.195 XAMS 514071 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:23:15 632 18.215 XAMS 507858 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:21:47 721 18.22 XAMS 504272 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:17:26 719 18.215 XAMS 495749 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:17:21 137 18.225 XAMS 495501 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:17:15 200 18.225 XAMS 495393 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:17:15 318 18.225 XAMS 495391 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:15:23 633 18.22 XAMS 491845 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:15:04 505 18.225 XAMS 491229 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:15:04 200 18.225 XAMS 491227 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:12:20 667 18.235 XAMS 486343 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:12:17 531 18.24 XAMS 486296 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:12:17 190 18.24 XAMS 486294 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:11:32 617 18.245 XAMS 484469 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:08:18 96 18.25 XAMS 477555 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:08:18 608 18.25 XAMS 477553 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:06:05 287 18.24 XAMS 473091 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:06:05 348 18.24 XAMS 473089 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:05:27 79 18.23 XAMS 471878 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:05:27 350 18.23 XAMS 471876 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:05:20 322 18.23 XAMS 471717 ------------- ------------ ------- ------- --------- -------- 22-May-2017 07:05:19 638 18.23 XAMS 471711 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEEFMEFWSEEI
(END) Dow Jones Newswires
May 22, 2017 12:23 ET (16:23 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
