Transaction in Own Shares
3 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 167,551 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1535.1751 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,350,694 ordinary shares in treasury, and has 1,080,234,332 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,935,407 shares.
RELX NV announces that today it purchased through UBS Limited 149,181 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.9049 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,602,277 ordinary shares in treasury, and has 962,957,610 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,397,899 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: |
3 March 2017 |
|
Number of ordinary shares purchased: |
167,551 |
|
Volume weighted average price paid per share (p): |
1535.1751 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
03-Mar-2017 |
16:28:32 |
759 |
1533.00 |
XLON |
1163068 |
|
|
03-Mar-2017 |
16:28:32 |
529 |
1533.00 |
XLON |
1163066 |
|
|
03-Mar-2017 |
16:28:32 |
90 |
1533.00 |
XLON |
1163064 |
|
|
03-Mar-2017 |
16:26:46 |
995 |
1533.00 |
XLON |
1158668 |
|
|
03-Mar-2017 |
16:24:23 |
746 |
1533.00 |
XLON |
1153581 |
|
|
03-Mar-2017 |
16:24:23 |
431 |
1533.00 |
XLON |
1153579 |
|
|
03-Mar-2017 |
16:24:23 |
3,366 |
1533.00 |
XLON |
1153577 |
|
|
03-Mar-2017 |
16:23:29 |
379 |
1534.00 |
XLON |
1150463 |
|
|
03-Mar-2017 |
16:23:29 |
448 |
1534.00 |
XLON |
1150461 |
|
|
03-Mar-2017 |
16:23:29 |
186 |
1534.00 |
XLON |
1150459 |
|
|
03-Mar-2017 |
16:23:29 |
104 |
1534.00 |
XLON |
1150457 |
|
|
03-Mar-2017 |
16:22:09 |
396 |
1534.00 |
XLON |
1147265 |
|
|
03-Mar-2017 |
16:22:09 |
800 |
1534.00 |
XLON |
1147263 |
|
|
03-Mar-2017 |
16:20:34 |
655 |
1533.00 |
XLON |
1143770 |
|
|
03-Mar-2017 |
16:20:34 |
428 |
1533.00 |
XLON |
1143768 |
|
|
03-Mar-2017 |
16:18:58 |
2,101 |
1533.00 |
XLON |
1138355 |
|
|
03-Mar-2017 |
16:16:29 |
275 |
1533.00 |
XLON |
1131638 |
|
|
03-Mar-2017 |
16:16:29 |
212 |
1533.00 |
XLON |
1131636 |
|
|
03-Mar-2017 |
16:16:29 |
212 |
1533.00 |
XLON |
1131634 |
|
|
03-Mar-2017 |
16:16:29 |
72 |
1533.00 |
XLON |
1131632 |
|
|
03-Mar-2017 |
16:16:29 |
212 |
1533.00 |
XLON |
1131630 |
|
|
03-Mar-2017 |
16:16:29 |
164 |
1533.00 |
XLON |
1131628 |
|
|
03-Mar-2017 |
16:05:33 |
1,060 |
1533.00 |
XLON |
1107380 |
|
|
03-Mar-2017 |
16:01:58 |
1,190 |
1533.00 |
XLON |
1099874 |
|
|
03-Mar-2017 |
16:01:20 |
61 |
1534.00 |
XLON |
1098687 |
|
|
03-Mar-2017 |
16:01:20 |
1,000 |
1534.00 |
XLON |
1098685 |
|
|
03-Mar-2017 |
16:01:20 |
1,065 |
1534.00 |
XLON |
1098683 |
|
|
03-Mar-2017 |
16:01:20 |
16 |
1534.00 |
XLON |
1098679 |
|
|
03-Mar-2017 |
16:01:20 |
1,178 |
1534.00 |
XLON |
1098677 |
|
|
03-Mar-2017 |
16:01:20 |
818 |
1534.00 |
XLON |
1098681 |
|
|
03-Mar-2017 |
16:01:20 |
2,074 |
1534.00 |
XLON |
1098675 |
|
|
03-Mar-2017 |
15:59:10 |
34 |
1535.00 |
XLON |
1093382 |
|
|
03-Mar-2017 |
15:59:10 |
525 |
1535.00 |
XLON |
1093380 |
|
|
03-Mar-2017 |
15:59:10 |
212 |
1535.00 |
XLON |
1093378 |
|
|
03-Mar-2017 |
15:59:10 |
212 |
1535.00 |
XLON |
1093376 |
|
|
03-Mar-2017 |
15:59:10 |
216 |
1535.00 |
XLON |
1093374 |
|
|
03-Mar-2017 |
15:56:25 |
180 |
1535.00 |
XLON |
1086961 |
|
|
03-Mar-2017 |
15:56:25 |
500 |
1535.00 |
XLON |
1086959 |
|
|
03-Mar-2017 |
15:56:25 |
230 |
1535.00 |
XLON |
1086957 |
|
|
03-Mar-2017 |
15:56:25 |
300 |
1535.00 |
XLON |
1086955 |
|
|
03-Mar-2017 |
15:56:25 |
900 |
1535.00 |
XLON |
1086953 |
|
|
03-Mar-2017 |
15:56:25 |
54 |
1535.00 |
XLON |
1086951 |
|
|
03-Mar-2017 |
15:53:29 |
1,139 |
1535.00 |
XLON |
1081595 |
|
|
03-Mar-2017 |
15:51:29 |
330 |
1535.00 |
XLON |
1077950 |
|
|
03-Mar-2017 |
15:51:29 |
478 |
1535.00 |
XLON |
1077948 |
|
|
03-Mar-2017 |
15:51:29 |
153 |
1535.00 |
XLON |
1077954 |
|
|
03-Mar-2017 |
15:51:29 |
500 |
1535.00 |
XLON |
1077952 |
|
|
03-Mar-2017 |
15:43:04 |
5 |
1535.00 |
XLON |
1061823 |
|
|
03-Mar-2017 |
15:43:04 |
2,924 |
1535.00 |
XLON |
1061821 |
|
|
03-Mar-2017 |
15:43:04 |
665 |
1535.00 |
XLON |
1061819 |
|
|
03-Mar-2017 |
15:26:54 |
575 |
1532.00 |
XLON |
1028261 |
|
|
03-Mar-2017 |
15:26:54 |
449 |
1532.00 |
XLON |
1028258 |
|
|
03-Mar-2017 |
15:22:23 |
1,135 |
1533.00 |
XLON |
1018768 |
|
|
03-Mar-2017 |
15:20:15 |
244 |
1534.00 |
XLON |
1014492 |
|
|
03-Mar-2017 |
15:20:15 |
746 |
1534.00 |
XLON |
1014490 |
|
|
03-Mar-2017 |
15:17:04 |
1,020 |
1535.00 |
XLON |
1009111 |
|
|
03-Mar-2017 |
15:17:04 |
993 |
1535.00 |
XLON |
1009109 |
|
|
03-Mar-2017 |
15:16:04 |
1,093 |
1535.00 |
XLON |
1007293 |
|
|
03-Mar-2017 |
15:07:16 |
624 |
1535.00 |
XLON |
991717 |
|
|
03-Mar-2017 |
15:07:16 |
733 |
1535.00 |
XLON |
991715 |
|
|
03-Mar-2017 |
15:07:16 |
769 |
1535.00 |
XLON |
991708 |
|
|
03-Mar-2017 |
15:07:16 |
1,157 |
1535.00 |
XLON |
991712 |
|
|
03-Mar-2017 |
15:07:16 |
287 |
1535.00 |
XLON |
991710 |
|
|
03-Mar-2017 |
15:07:16 |
1,010 |
1535.00 |
XLON |
991706 |
|
|
03-Mar-2017 |
15:01:00 |
72 |
1534.00 |
XLON |
975704 |
|
|
03-Mar-2017 |
15:00:38 |
197 |
1534.00 |
XLON |
974946 |
|
|
03-Mar-2017 |
14:54:28 |
1,043 |
1534.00 |
XLON |
959630 |
|
|
03-Mar-2017 |
14:54:28 |
566 |
1534.00 |
XLON |
959628 |
|
|
03-Mar-2017 |
14:54:28 |
989 |
1534.00 |
XLON |
959626 |
|
|
03-Mar-2017 |
14:53:17 |
1,170 |
1535.00 |
XLON |
956807 |
|
|
03-Mar-2017 |
14:53:17 |
1,301 |
1535.00 |
XLON |
956805 |
|
|
03-Mar-2017 |
14:46:12 |
1,182 |
1534.00 |
XLON |
940955 |
|
|
03-Mar-2017 |
14:46:12 |
1,103 |
1534.00 |
XLON |
940953 |
|
|
03-Mar-2017 |
14:46:12 |
14 |
1534.00 |
XLON |
940951 |
|
|
03-Mar-2017 |
14:38:33 |
1,065 |
1535.00 |
XLON |
923182 |
|
|
03-Mar-2017 |
14:38:33 |
107 |
1535.00 |
XLON |
923180 |
|
|
03-Mar-2017 |
14:35:19 |
100 |
1535.00 |
XLON |
915769 |
|
|
03-Mar-2017 |
14:34:10 |
828 |
1535.00 |
XLON |
913223 |
|
|
03-Mar-2017 |
14:33:34 |
1,045 |
1535.00 |
XLON |
912062 |
|
|
03-Mar-2017 |
14:29:00 |
1,292 |
1535.00 |
XLON |
900571 |
|
|
03-Mar-2017 |
14:28:59 |
1,726 |
1535.00 |
XLON |
900522 |
|
|
03-Mar-2017 |
14:26:19 |
1,680 |
1536.00 |
XLON |
895296 |
|
|
03-Mar-2017 |
14:26:19 |
1,664 |
1536.00 |
XLON |
895294 |
|
|
03-Mar-2017 |
14:10:20 |
1,079 |
1532.00 |
XLON |
871563 |
|
|
03-Mar-2017 |
14:10:20 |
312 |
1532.00 |
XLON |
871561 |
|
|
03-Mar-2017 |
14:10:20 |
390 |
1532.00 |
XLON |
871555 |
|
|
03-Mar-2017 |
14:10:20 |
413 |
1532.00 |
XLON |
871551 |
|
|
03-Mar-2017 |
14:10:20 |
624 |
1532.00 |
XLON |
871553 |
|
|
03-Mar-2017 |
14:10:20 |
615 |
1532.00 |
XLON |
871557 |
|
|
03-Mar-2017 |
14:10:20 |
885 |
1532.00 |
XLON |
871559 |
|
|
03-Mar-2017 |
14:10:20 |
1,471 |
1532.00 |
XLON |
871549 |
|
|
03-Mar-2017 |
13:55:06 |
1,031 |
1533.00 |
XLON |
849834 |
|
|
03-Mar-2017 |
13:55:06 |
1,063 |
1533.00 |
XLON |
849832 |
|
|
03-Mar-2017 |
13:55:06 |
1,018 |
1533.00 |
XLON |
849830 |
|
|
03-Mar-2017 |
13:55:06 |
208 |
1533.00 |
XLON |
849828 |
|
|
03-Mar-2017 |
13:54:04 |
273 |
1533.00 |
XLON |
848483 |
|
|
03-Mar-2017 |
13:53:58 |
143 |
1533.00 |
XLON |
848283 |
|
|
03-Mar-2017 |
13:53:58 |
127 |
1533.00 |
XLON |
848279 |
|
|
03-Mar-2017 |
13:51:05 |
103 |
1533.00 |
XLON |
844404 |
|
|
03-Mar-2017 |
13:50:35 |
205 |
1533.00 |
XLON |
843681 |
|
|
03-Mar-2017 |
13:36:05 |
838 |
1533.00 |
XLON |
824514 |
|
|
03-Mar-2017 |
13:36:05 |
275 |
1533.00 |
XLON |
824512 |
|
|
03-Mar-2017 |
13:33:21 |
918 |
1534.00 |
XLON |
820935 |
|
|
03-Mar-2017 |
13:33:21 |
1,121 |
1534.00 |
XLON |
820937 |
|
|
03-Mar-2017 |
13:32:06 |
101 |
1534.00 |
XLON |
819483 |
|
|
03-Mar-2017 |
13:28:04 |
600 |
1533.00 |
XLON |
814739 |
|
|
03-Mar-2017 |
13:19:01 |
1,177 |
1532.00 |
XLON |
804697 |
|
|
03-Mar-2017 |
13:18:31 |
1,199 |
1533.00 |
XLON |
804165 |
|
|
03-Mar-2017 |
13:18:31 |
1,029 |
1533.00 |
XLON |
804163 |
|
|
03-Mar-2017 |
13:08:40 |
1,187 |
1531.00 |
XLON |
793406 |
|
|
03-Mar-2017 |
13:04:45 |
1,387 |
1531.00 |
XLON |
788429 |
|
|
03-Mar-2017 |
13:04:14 |
1,146 |
1532.00 |
XLON |
787751 |
|
|
03-Mar-2017 |
13:04:14 |
1,418 |
1532.00 |
XLON |
787749 |
|
|
03-Mar-2017 |
12:47:06 |
655 |
1531.00 |
XLON |
767971 |
|
|
03-Mar-2017 |
12:47:06 |
250 |
1531.00 |
XLON |
767969 |
|
|
03-Mar-2017 |
12:47:06 |
250 |
1531.00 |
XLON |
767967 |
|
|
03-Mar-2017 |
12:35:06 |
138 |
1529.00 |
XLON |
755826 |
|
|
03-Mar-2017 |
12:34:40 |
265 |
1529.00 |
XLON |
755326 |
|
|
03-Mar-2017 |
12:34:40 |
318 |
1529.00 |
XLON |
755324 |
|
|
03-Mar-2017 |
12:34:40 |
174 |
1529.00 |
XLON |
755318 |
|
|
03-Mar-2017 |
12:34:40 |
212 |
1529.00 |
XLON |
755322 |
|
|
03-Mar-2017 |
12:34:40 |
106 |
1529.00 |
XLON |
755320 |
|
|
03-Mar-2017 |
12:27:18 |
1,029 |
1530.00 |
XLON |
748609 |
|
|
03-Mar-2017 |
12:20:41 |
1,127 |
1531.00 |
XLON |
742021 |
|
|
03-Mar-2017 |
12:15:20 |
994 |
1530.00 |
XLON |
736364 |
|
|
03-Mar-2017 |
12:09:28 |
22 |
1528.00 |
XLON |
731079 |
|
|
03-Mar-2017 |
12:09:28 |
130 |
1528.00 |
XLON |
731077 |
|
|
03-Mar-2017 |
12:09:28 |
664 |
1528.00 |
XLON |
731075 |
|
|
03-Mar-2017 |
12:09:28 |
169 |
1528.00 |
XLON |
731073 |
|
|
03-Mar-2017 |
12:05:16 |
1,140 |
1530.00 |
XLON |
725826 |
|
|
03-Mar-2017 |
11:59:25 |
1,211 |
1531.00 |
XLON |
718736 |
|
|
03-Mar-2017 |
11:57:45 |
1,074 |
1531.00 |
XLON |
716635 |
|
|
03-Mar-2017 |
11:53:39 |
1,200 |
1531.00 |
XLON |
712757 |
|
|
03-Mar-2017 |
11:49:35 |
458 |
1533.00 |
XLON |
708233 |
|
|
03-Mar-2017 |
11:49:35 |
579 |
1533.00 |
XLON |
708231 |
|
|
03-Mar-2017 |
11:49:35 |
8 |
1533.00 |
XLON |
708235 |
|
|
03-Mar-2017 |
11:49:35 |
69 |
1533.00 |
XLON |
708237 |
|
|
03-Mar-2017 |
11:46:17 |
1,018 |
1534.00 |
XLON |
705053 |
|
|
03-Mar-2017 |
11:42:56 |
293 |
1535.00 |
XLON |
701028 |
|
|
03-Mar-2017 |
11:42:56 |
776 |
1535.00 |
XLON |
701026 |
|
|
03-Mar-2017 |
11:38:59 |
579 |
1536.00 |
XLON |
696865 |
|
|
03-Mar-2017 |
11:38:59 |
327 |
1536.00 |
XLON |
696863 |
|
|
03-Mar-2017 |
11:38:59 |
118 |
1536.00 |
XLON |
696861 |
|
|
03-Mar-2017 |
11:35:28 |
56 |
1537.00 |
XLON |
692069 |
|
|
03-Mar-2017 |
11:35:28 |
800 |
1537.00 |
XLON |
692067 |
|
|
03-Mar-2017 |
11:35:28 |
250 |
1537.00 |
XLON |
692065 |
|
|
03-Mar-2017 |
11:34:45 |
1,194 |
1537.00 |
XLON |
691349 |
|
|
03-Mar-2017 |
11:31:10 |
660 |
1537.00 |
XLON |
687632 |
|
|
03-Mar-2017 |
11:31:10 |
16 |
1537.00 |
XLON |
687634 |
|
|
03-Mar-2017 |
11:31:10 |
467 |
1537.00 |
XLON |
687630 |
|
|
03-Mar-2017 |
11:28:05 |
894 |
1538.00 |
XLON |
684606 |
|
|
03-Mar-2017 |
11:28:05 |
107 |
1538.00 |
XLON |
684604 |
|
|
03-Mar-2017 |
11:28:05 |
23 |
1538.00 |
XLON |
684602 |
|
|
03-Mar-2017 |
11:28:05 |
1,190 |
1538.00 |
XLON |
684600 |
|
|
03-Mar-2017 |
11:27:41 |
660 |
1538.00 |
XLON |
684128 |
|
|
03-Mar-2017 |
11:26:01 |
177 |
1538.00 |
XLON |
682167 |
|
|
03-Mar-2017 |
11:26:01 |
195 |
1538.00 |
XLON |
682152 |
|
|
03-Mar-2017 |
11:11:30 |
349 |
1539.00 |
XLON |
664221 |
|
|
03-Mar-2017 |
11:11:05 |
81 |
1539.00 |
XLON |
663739 |
|
|
03-Mar-2017 |
11:10:42 |
763 |
1539.00 |
XLON |
663181 |
|
|
03-Mar-2017 |
11:09:59 |
1,156 |
1539.00 |
XLON |
662605 |
|
|
03-Mar-2017 |
11:01:07 |
1,080 |
1538.00 |
XLON |
653134 |
|
|
03-Mar-2017 |
11:00:35 |
823 |
1538.00 |
XLON |
652565 |
|
|
03-Mar-2017 |
11:00:06 |
37 |
1538.00 |
XLON |
651981 |
|
|
03-Mar-2017 |
11:00:01 |
447 |
1538.00 |
XLON |
651892 |
|
|
03-Mar-2017 |
10:59:04 |
1,058 |
1539.00 |
XLON |
650402 |
|
|
03-Mar-2017 |
10:59:04 |
1,142 |
1539.00 |
XLON |
650400 |
|
|
03-Mar-2017 |
10:47:06 |
1,095 |
1540.00 |
XLON |
636025 |
|
|
03-Mar-2017 |
10:47:06 |
124 |
1540.00 |
XLON |
636023 |
|
|
03-Mar-2017 |
10:47:06 |
1,047 |
1540.00 |
XLON |
636020 |
|
|
03-Mar-2017 |
10:34:36 |
1,109 |
1539.00 |
XLON |
621657 |
|
|
03-Mar-2017 |
10:28:56 |
818 |
1539.00 |
XLON |
615455 |
|
|
03-Mar-2017 |
10:28:20 |
300 |
1539.00 |
XLON |
614634 |
|
|
03-Mar-2017 |
10:25:33 |
39 |
1540.00 |
XLON |
611511 |
|
|
03-Mar-2017 |
10:25:33 |
946 |
1540.00 |
XLON |
611509 |
|
|
03-Mar-2017 |
10:25:30 |
701 |
1540.00 |
XLON |
611462 |
|
|
03-Mar-2017 |
10:25:30 |
13 |
1540.00 |
XLON |
611464 |
|
|
03-Mar-2017 |
10:25:30 |
1,053 |
1540.00 |
XLON |
611466 |
|
|
03-Mar-2017 |
10:21:39 |
300 |
1540.00 |
XLON |
607814 |
|
|
03-Mar-2017 |
10:19:58 |
1,586 |
1540.00 |
XLON |
605720 |
|
|
03-Mar-2017 |
10:11:33 |
1,286 |
1539.00 |
XLON |
597754 |
|
|
03-Mar-2017 |
10:05:39 |
1,113 |
1538.00 |
XLON |
591511 |
|
|
03-Mar-2017 |
10:03:19 |
1,522 |
1539.00 |
XLON |
589238 |
|
|
03-Mar-2017 |
10:01:00 |
857 |
1539.00 |
XLON |
587136 |
|
|
03-Mar-2017 |
10:01:00 |
330 |
1539.00 |
XLON |
587134 |
|
|
03-Mar-2017 |
09:54:20 |
1,048 |
1538.00 |
XLON |
568377 |
|
|
03-Mar-2017 |
09:45:32 |
1,169 |
1539.00 |
XLON |
557053 |
|
|
03-Mar-2017 |
09:37:52 |
162 |
1540.00 |
XLON |
546896 |
|
|
03-Mar-2017 |
09:37:52 |
1,000 |
1540.00 |
XLON |
546894 |
|
|
03-Mar-2017 |
09:35:20 |
708 |
1539.00 |
XLON |
543084 |
|
|
03-Mar-2017 |
09:35:20 |
457 |
1539.00 |
XLON |
543082 |
|
|
03-Mar-2017 |
09:34:10 |
37 |
1540.00 |
XLON |
541960 |
|
|
03-Mar-2017 |
09:34:10 |
1,040 |
1540.00 |
XLON |
541958 |
|
|
03-Mar-2017 |
09:34:03 |
93 |
1540.00 |
XLON |
541639 |
|
|
03-Mar-2017 |
09:34:03 |
1,231 |
1540.00 |
XLON |
541637 |
|
|
03-Mar-2017 |
09:33:25 |
1,203 |
1541.00 |
XLON |
540925 |
|
|
03-Mar-2017 |
09:33:25 |
1,011 |
1541.00 |
XLON |
540923 |
|
|
03-Mar-2017 |
09:27:03 |
1,212 |
1539.00 |
XLON |
531979 |
|
|
03-Mar-2017 |
09:14:45 |
1,118 |
1538.00 |
XLON |
513330 |
|
|
03-Mar-2017 |
09:13:24 |
1,150 |
1537.00 |
XLON |
511718 |
|
|
03-Mar-2017 |
09:12:37 |
1,031 |
1538.00 |
XLON |
510481 |
|
|
03-Mar-2017 |
09:11:32 |
138 |
1539.00 |
XLON |
508882 |
|
|
03-Mar-2017 |
09:11:32 |
1,000 |
1539.00 |
XLON |
508880 |
|
|
03-Mar-2017 |
09:06:53 |
1,076 |
1537.00 |
XLON |
501879 |
|
|
03-Mar-2017 |
09:04:21 |
721 |
1536.00 |
XLON |
497517 |
|
|
03-Mar-2017 |
09:04:21 |
406 |
1536.00 |
XLON |
497515 |
|
|
03-Mar-2017 |
09:02:01 |
1,085 |
1537.00 |
XLON |
493672 |
|
|
03-Mar-2017 |
08:57:10 |
1,188 |
1539.00 |
XLON |
485980 |
|
|
03-Mar-2017 |
08:55:59 |
1,208 |
1540.00 |
XLON |
483789 |
|
|
03-Mar-2017 |
08:52:04 |
160 |
1539.00 |
XLON |
477017 |
|
|
03-Mar-2017 |
08:52:04 |
1,100 |
1539.00 |
XLON |
477015 |
|
|
03-Mar-2017 |
08:52:04 |
67 |
1539.00 |
XLON |
477013 |
|
|
03-Mar-2017 |
08:52:04 |
1,512 |
1539.00 |
XLON |
477011 |
|
|
03-Mar-2017 |
08:42:18 |
1,187 |
1536.00 |
XLON |
460509 |
|
|
03-Mar-2017 |
08:35:59 |
413 |
1535.00 |
XLON |
450309 |
|
|
03-Mar-2017 |
08:35:59 |
623 |
1535.00 |
XLON |
450307 |
|
|
03-Mar-2017 |
08:32:43 |
238 |
1534.00 |
XLON |
445504 |
|
|
03-Mar-2017 |
08:32:43 |
909 |
1534.00 |
XLON |
445502 |
|
|
03-Mar-2017 |
08:29:03 |
1,173 |
1534.00 |
XLON |
440248 |
|
|
03-Mar-2017 |
08:27:28 |
1,190 |
1534.00 |
XLON |
438037 |
|
|
03-Mar-2017 |
08:18:21 |
1,072 |
1530.00 |
XLON |
424481 |
|
|
03-Mar-2017 |
08:16:42 |
277 |
1531.00 |
XLON |
421915 |
|
|
03-Mar-2017 |
08:16:42 |
733 |
1531.00 |
XLON |
421913 |
|
|
03-Mar-2017 |
08:14:38 |
566 |
1531.00 |
XLON |
418527 |
|
|
03-Mar-2017 |
08:14:38 |
633 |
1531.00 |
XLON |
418525 |
|
|
03-Mar-2017 |
08:10:41 |
1,199 |
1534.00 |
XLON |
412375 |
|
|
03-Mar-2017 |
08:09:05 |
783 |
1535.00 |
XLON |
407594 |
|
|
03-Mar-2017 |
08:09:05 |
367 |
1535.00 |
XLON |
407592 |
|
|
03-Mar-2017 |
08:08:11 |
91 |
1534.00 |
XLON |
406136 |
|
|
03-Mar-2017 |
08:08:00 |
800 |
1534.00 |
XLON |
405779 |
|
|
03-Mar-2017 |
08:05:25 |
1,061 |
1535.00 |
XLON |
400756 |
|
|
03-Mar-2017 |
08:05:15 |
1,456 |
1536.00 |
XLON |
400440 |
|
|
03-Mar-2017 |
08:04:55 |
1,305 |
1537.00 |
XLON |
399759 |
|
|
03-Mar-2017 |
08:04:04 |
3,013 |
1537.00 |
XLON |
398115 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
3 March 2017 |
|
Number of ordinary shares purchased: |
149,181 |
|
Volume weighted average price paid per share (€): |
16.9049 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
03-Mar-2017 |
16:27:53 |
1224 |
16.890 |
XAMS |
1161390 |
|
|
03-Mar-2017 |
16:27:53 |
76 |
16.890 |
XAMS |
1161384 |
|
|
03-Mar-2017 |
16:27:53 |
25 |
16.890 |
XAMS |
1161388 |
|
|
03-Mar-2017 |
16:27:53 |
137 |
16.890 |
XAMS |
1161386 |
|
|
03-Mar-2017 |
16:26:46 |
364 |
16.885 |
XAMS |
1158680 |
|
|
03-Mar-2017 |
16:26:46 |
665 |
16.885 |
XAMS |
1158678 |
|
|
03-Mar-2017 |
16:24:33 |
3 |
16.875 |
XAMS |
1154062 |
|
|
03-Mar-2017 |
16:24:23 |
721 |
16.875 |
XAMS |
1153587 |
|
|
03-Mar-2017 |
16:24:23 |
742 |
16.875 |
XAMS |
1153585 |
|
|
03-Mar-2017 |
16:23:53 |
811 |
16.880 |
XAMS |
1151502 |
|
|
03-Mar-2017 |
16:23:53 |
38 |
16.880 |
XAMS |
1151500 |
|
|
03-Mar-2017 |
16:22:56 |
700 |
16.880 |
XAMS |
1149017 |
|
|
03-Mar-2017 |
16:19:42 |
609 |
16.875 |
XAMS |
1140461 |
|
|
03-Mar-2017 |
16:19:42 |
625 |
16.875 |
XAMS |
1140457 |
|
|
03-Mar-2017 |
16:19:42 |
63 |
16.875 |
XAMS |
1140459 |
|
|
03-Mar-2017 |
16:19:24 |
212 |
16.875 |
XAMS |
1139545 |
|
|
03-Mar-2017 |
16:19:14 |
15 |
16.875 |
XAMS |
1139133 |
|
|
03-Mar-2017 |
16:18:12 |
459 |
16.875 |
XAMS |
1136346 |
|
|
03-Mar-2017 |
16:18:12 |
81 |
16.875 |
XAMS |
1136344 |
|
|
03-Mar-2017 |
16:18:04 |
18 |
16.875 |
XAMS |
1135928 |
|
|
03-Mar-2017 |
16:17:04 |
31 |
16.875 |
XAMS |
1133270 |
|
|
03-Mar-2017 |
16:17:04 |
584 |
16.875 |
XAMS |
1133268 |
|
|
03-Mar-2017 |
16:16:20 |
926 |
16.875 |
XAMS |
1131424 |
|
|
03-Mar-2017 |
16:16:20 |
1071 |
16.875 |
XAMS |
1131426 |
|
|
03-Mar-2017 |
16:16:20 |
87 |
16.875 |
XAMS |
1131422 |
|
|
03-Mar-2017 |
16:12:54 |
690 |
16.870 |
XAMS |
1123124 |
|
|
03-Mar-2017 |
16:08:15 |
655 |
16.865 |
XAMS |
1112737 |
|
|
03-Mar-2017 |
16:08:10 |
30 |
16.870 |
XAMS |
1112524 |
|
|
03-Mar-2017 |
16:08:10 |
573 |
16.870 |
XAMS |
1112522 |
|
|
03-Mar-2017 |
16:05:49 |
254 |
16.880 |
XAMS |
1107767 |
|
|
03-Mar-2017 |
16:05:49 |
476 |
16.880 |
XAMS |
1107765 |
|
|
03-Mar-2017 |
16:05:49 |
167 |
16.880 |
XAMS |
1107763 |
|
|
03-Mar-2017 |
16:05:49 |
41 |
16.880 |
XAMS |
1107759 |
|
|
03-Mar-2017 |
16:05:49 |
628 |
16.880 |
XAMS |
1107757 |
|
|
03-Mar-2017 |
16:05:49 |
400 |
16.880 |
XAMS |
1107761 |
|
|
03-Mar-2017 |
16:05:40 |
36 |
16.880 |
XAMS |
1107548 |
|
|
03-Mar-2017 |
16:01:19 |
609 |
16.885 |
XAMS |
1098635 |
|
|
03-Mar-2017 |
16:01:02 |
287 |
16.895 |
XAMS |
1098166 |
|
|
03-Mar-2017 |
16:00:51 |
384 |
16.895 |
XAMS |
1097880 |
|
|
03-Mar-2017 |
15:59:57 |
648 |
16.900 |
XAMS |
1095417 |
|
|
03-Mar-2017 |
15:58:41 |
889 |
16.900 |
XAMS |
1092259 |
|
|
03-Mar-2017 |
15:56:41 |
705 |
16.900 |
XAMS |
1087451 |
|
|
03-Mar-2017 |
15:52:59 |
289 |
16.900 |
XAMS |
1080712 |
|
|
03-Mar-2017 |
15:52:59 |
360 |
16.900 |
XAMS |
1080710 |
|
|
03-Mar-2017 |
15:51:35 |
200 |
16.900 |
XAMS |
1078121 |
|
|
03-Mar-2017 |
15:51:33 |
411 |
16.900 |
XAMS |
1078067 |
|
|
03-Mar-2017 |
15:51:31 |
745 |
16.900 |
XAMS |
1077987 |
|
|
03-Mar-2017 |
15:51:31 |
3 |
16.900 |
XAMS |
1077985 |
|
|
03-Mar-2017 |
15:48:07 |
20 |
16.900 |
XAMS |
1071991 |
|
|
03-Mar-2017 |
15:48:07 |
700 |
16.900 |
XAMS |
1071989 |
|
|
03-Mar-2017 |
15:47:12 |
767 |
16.900 |
XAMS |
1070292 |
|
|
03-Mar-2017 |
15:45:22 |
732 |
16.900 |
XAMS |
1066324 |
|
|
03-Mar-2017 |
15:44:04 |
5 |
16.895 |
XAMS |
1063652 |
|
|
03-Mar-2017 |
15:43:33 |
156 |
16.895 |
XAMS |
1062815 |
|
|
03-Mar-2017 |
15:42:39 |
700 |
16.895 |
XAMS |
1061160 |
|
|
03-Mar-2017 |
15:42:39 |
188 |
16.895 |
XAMS |
1061162 |
|
|
03-Mar-2017 |
15:42:39 |
266 |
16.895 |
XAMS |
1061150 |
|
|
03-Mar-2017 |
15:42:39 |
337 |
16.895 |
XAMS |
1061147 |
|
|
03-Mar-2017 |
15:42:39 |
1933 |
16.895 |
XAMS |
1061145 |
|
|
03-Mar-2017 |
15:42:04 |
28 |
16.895 |
XAMS |
1060116 |
|
|
03-Mar-2017 |
15:41:45 |
264 |
16.900 |
XAMS |
1059447 |
|
|
03-Mar-2017 |
15:41:45 |
184 |
16.900 |
XAMS |
1059445 |
|
|
03-Mar-2017 |
15:41:45 |
22 |
16.900 |
XAMS |
1059443 |
|
|
03-Mar-2017 |
15:35:05 |
703 |
16.870 |
XAMS |
1045486 |
|
|
03-Mar-2017 |
15:33:06 |
474 |
16.870 |
XAMS |
1041101 |
|
|
03-Mar-2017 |
15:33:06 |
34 |
16.870 |
XAMS |
1041103 |
|
|
03-Mar-2017 |
15:33:06 |
225 |
16.870 |
XAMS |
1041105 |
|
|
03-Mar-2017 |
15:33:06 |
735 |
16.870 |
XAMS |
1041107 |
|
|
03-Mar-2017 |
15:29:59 |
40 |
16.855 |
XAMS |
1034671 |
|
|
03-Mar-2017 |
15:29:59 |
665 |
16.855 |
XAMS |
1034669 |
|
|
03-Mar-2017 |
15:29:59 |
152 |
16.855 |
XAMS |
1034667 |
|
|
03-Mar-2017 |
15:29:59 |
200 |
16.855 |
XAMS |
1034665 |
|
|
03-Mar-2017 |
15:29:59 |
200 |
16.855 |
XAMS |
1034663 |
|
|
03-Mar-2017 |
15:29:59 |
300 |
16.855 |
XAMS |
1034661 |
|
|
03-Mar-2017 |
15:29:59 |
68 |
16.855 |
XAMS |
1034659 |
|
|
03-Mar-2017 |
15:24:16 |
677 |
16.850 |
XAMS |
1022331 |
|
|
03-Mar-2017 |
15:22:05 |
171 |
16.855 |
XAMS |
1018273 |
|
|
03-Mar-2017 |
15:22:04 |
4 |
16.855 |
XAMS |
1018148 |
|
|
03-Mar-2017 |
15:21:47 |
499 |
16.855 |
XAMS |
1017672 |
|
|
03-Mar-2017 |
15:20:28 |
687 |
16.860 |
XAMS |
1015101 |
|
|
03-Mar-2017 |
15:20:13 |
748 |
16.865 |
XAMS |
1014385 |
|
|
03-Mar-2017 |
15:18:20 |
482 |
16.870 |
XAMS |
1011109 |
|
|
03-Mar-2017 |
15:18:20 |
186 |
16.870 |
XAMS |
1011107 |
|
|
03-Mar-2017 |
15:16:56 |
723 |
16.870 |
XAMS |
1008935 |
|
|
03-Mar-2017 |
15:16:56 |
20 |
16.870 |
XAMS |
1008933 |
|
|
03-Mar-2017 |
15:14:45 |
639 |
16.865 |
XAMS |
1005249 |
|
|
03-Mar-2017 |
15:13:31 |
696 |
16.870 |
XAMS |
1003217 |
|
|
03-Mar-2017 |
15:10:04 |
654 |
16.865 |
XAMS |
997023 |
|
|
03-Mar-2017 |
15:07:16 |
747 |
16.860 |
XAMS |
991719 |
|
|
03-Mar-2017 |
15:06:04 |
658 |
16.865 |
XAMS |
989395 |
|
|
03-Mar-2017 |
15:04:50 |
309 |
16.860 |
XAMS |
984087 |
|
|
03-Mar-2017 |
15:04:50 |
421 |
16.860 |
XAMS |
984085 |
|
|
03-Mar-2017 |
15:04:04 |
728 |
16.865 |
XAMS |
982249 |
|
|
03-Mar-2017 |
15:04:04 |
108 |
16.865 |
XAMS |
982247 |
|
|
03-Mar-2017 |
15:03:13 |
2 |
16.865 |
XAMS |
980510 |
|
|
03-Mar-2017 |
15:02:34 |
609 |
16.865 |
XAMS |
979019 |
|
|
03-Mar-2017 |
15:01:28 |
85 |
16.865 |
XAMS |
976736 |
|
|
03-Mar-2017 |
15:01:28 |
200 |
16.865 |
XAMS |
976734 |
|
|
03-Mar-2017 |
15:01:28 |
200 |
16.865 |
XAMS |
976732 |
|
|
03-Mar-2017 |
15:01:04 |
1 |
16.865 |
XAMS |
975817 |
|
|
03-Mar-2017 |
15:01:04 |
1 |
16.865 |
XAMS |
975815 |
|
|
03-Mar-2017 |
15:00:15 |
100 |
16.865 |
XAMS |
973208 |
|
|
03-Mar-2017 |
15:00:15 |
100 |
16.865 |
XAMS |
973206 |
|
|
03-Mar-2017 |
15:00:15 |
136 |
16.865 |
XAMS |
973204 |
|
|
03-Mar-2017 |
14:59:24 |
614 |
16.860 |
XAMS |
969893 |
|
|
03-Mar-2017 |
14:55:50 |
400 |
16.865 |
XAMS |
962566 |
|
|
03-Mar-2017 |
14:55:50 |
634 |
16.865 |
XAMS |
962564 |
|
|
03-Mar-2017 |
14:53:17 |
388 |
16.870 |
XAMS |
956822 |
|
|
03-Mar-2017 |
14:53:17 |
200 |
16.870 |
XAMS |
956820 |
|
|
03-Mar-2017 |
14:53:17 |
36 |
16.870 |
XAMS |
956818 |
|
|
03-Mar-2017 |
14:53:17 |
77 |
16.875 |
XAMS |
956803 |
|
|
03-Mar-2017 |
14:53:17 |
400 |
16.875 |
XAMS |
956801 |
|
|
03-Mar-2017 |
14:52:59 |
252 |
16.875 |
XAMS |
955916 |
|
|
03-Mar-2017 |
14:50:14 |
627 |
16.865 |
XAMS |
949822 |
|
|
03-Mar-2017 |
14:50:14 |
182 |
16.865 |
XAMS |
949820 |
|
|
03-Mar-2017 |
14:49:59 |
297 |
16.865 |
XAMS |
949169 |
|
|
03-Mar-2017 |
14:49:59 |
186 |
16.865 |
XAMS |
949167 |
|
|
03-Mar-2017 |
14:49:59 |
514 |
16.865 |
XAMS |
949165 |
|
|
03-Mar-2017 |
14:49:55 |
396 |
16.865 |
XAMS |
949053 |
|
|
03-Mar-2017 |
14:47:08 |
618 |
16.860 |
XAMS |
943104 |
|
|
03-Mar-2017 |
14:45:27 |
300 |
16.860 |
XAMS |
938866 |
|
|
03-Mar-2017 |
14:45:27 |
340 |
16.860 |
XAMS |
938864 |
|
|
03-Mar-2017 |
14:45:27 |
795 |
16.860 |
XAMS |
938861 |
|
|
03-Mar-2017 |
14:45:03 |
678 |
16.865 |
XAMS |
937732 |
|
|
03-Mar-2017 |
14:45:03 |
882 |
16.865 |
XAMS |
937730 |
|
|
03-Mar-2017 |
14:38:33 |
725 |
16.860 |
XAMS |
923184 |
|
|
03-Mar-2017 |
14:38:12 |
647 |
16.865 |
XAMS |
922496 |
|
|
03-Mar-2017 |
14:38:11 |
261 |
16.865 |
XAMS |
922488 |
|
|
03-Mar-2017 |
14:37:59 |
375 |
16.865 |
XAMS |
921943 |
|
|
03-Mar-2017 |
14:36:59 |
736 |
16.865 |
XAMS |
919865 |
|
|
03-Mar-2017 |
14:36:58 |
51 |
16.865 |
XAMS |
919838 |
|
|
03-Mar-2017 |
14:36:41 |
100 |
16.865 |
XAMS |
919145 |
|
|
03-Mar-2017 |
14:36:20 |
273 |
16.865 |
XAMS |
918422 |
|
|
03-Mar-2017 |
14:36:18 |
100 |
16.865 |
XAMS |
918336 |
|
|
03-Mar-2017 |
14:35:59 |
179 |
16.865 |
XAMS |
917651 |
|
|
03-Mar-2017 |
14:34:59 |
470 |
16.865 |
XAMS |
914922 |
|
|
03-Mar-2017 |
14:34:59 |
741 |
16.865 |
XAMS |
914920 |
|
|
03-Mar-2017 |
14:34:05 |
468 |
16.870 |
XAMS |
913107 |
|
|
03-Mar-2017 |
14:34:05 |
157 |
16.870 |
XAMS |
913105 |
|
|
03-Mar-2017 |
14:34:05 |
120 |
16.870 |
XAMS |
913103 |
|
|
03-Mar-2017 |
14:33:15 |
100 |
16.870 |
XAMS |
911306 |
|
|
03-Mar-2017 |
14:33:11 |
41 |
16.870 |
XAMS |
911168 |
|
|
03-Mar-2017 |
14:33:10 |
129 |
16.870 |
XAMS |
911161 |
|
|
03-Mar-2017 |
14:33:10 |
90 |
16.870 |
XAMS |
911155 |
|
|
03-Mar-2017 |
14:33:10 |
100 |
16.870 |
XAMS |
911159 |
|
|
03-Mar-2017 |
14:33:10 |
100 |
16.870 |
XAMS |
911157 |
|
|
03-Mar-2017 |
14:31:25 |
708 |
16.870 |
XAMS |
907034 |
|
|
03-Mar-2017 |
14:29:50 |
100 |
16.865 |
XAMS |
902070 |
|
|
03-Mar-2017 |
14:29:50 |
100 |
16.865 |
XAMS |
902068 |
|
|
03-Mar-2017 |
14:28:42 |
723 |
16.870 |
XAMS |
900034 |
|
|
03-Mar-2017 |
14:28:13 |
710 |
16.875 |
XAMS |
898793 |
|
|
03-Mar-2017 |
14:23:46 |
275 |
16.875 |
XAMS |
890760 |
|
|
03-Mar-2017 |
14:23:46 |
371 |
16.875 |
XAMS |
890758 |
|
|
03-Mar-2017 |
14:21:26 |
761 |
16.870 |
XAMS |
886311 |
|
|
03-Mar-2017 |
14:15:31 |
732 |
16.850 |
XAMS |
878530 |
|
|
03-Mar-2017 |
14:10:18 |
670 |
16.840 |
XAMS |
871398 |
|
|
03-Mar-2017 |
14:10:14 |
610 |
16.840 |
XAMS |
871156 |
|
|
03-Mar-2017 |
14:06:00 |
696 |
16.845 |
XAMS |
865568 |
|
|
03-Mar-2017 |
14:01:24 |
738 |
16.845 |
XAMS |
859523 |
|
|
03-Mar-2017 |
13:57:59 |
699 |
16.840 |
XAMS |
854165 |
|
|
03-Mar-2017 |
13:57:09 |
669 |
16.840 |
XAMS |
852939 |
|
|
03-Mar-2017 |
13:56:53 |
67 |
16.840 |
XAMS |
852527 |
|
|
03-Mar-2017 |
13:56:53 |
84 |
16.840 |
XAMS |
852525 |
|
|
03-Mar-2017 |
13:55:41 |
568 |
16.840 |
XAMS |
850938 |
|
|
03-Mar-2017 |
13:55:41 |
82 |
16.840 |
XAMS |
850936 |
|
|
03-Mar-2017 |
13:49:04 |
334 |
16.840 |
XAMS |
841376 |
|
|
03-Mar-2017 |
13:48:51 |
258 |
16.840 |
XAMS |
841071 |
|
|
03-Mar-2017 |
13:46:01 |
80 |
16.850 |
XAMS |
837178 |
|
|
03-Mar-2017 |
13:46:01 |
629 |
16.850 |
XAMS |
837176 |
|
|
03-Mar-2017 |
13:43:17 |
575 |
16.845 |
XAMS |
833633 |
|
|
03-Mar-2017 |
13:40:27 |
670 |
16.855 |
XAMS |
829972 |
|
|
03-Mar-2017 |
13:39:14 |
667 |
16.860 |
XAMS |
828598 |
|
|
03-Mar-2017 |
13:37:07 |
727 |
16.860 |
XAMS |
825930 |
|
|
03-Mar-2017 |
13:34:52 |
306 |
16.865 |
XAMS |
822820 |
|
|
03-Mar-2017 |
13:34:52 |
335 |
16.865 |
XAMS |
822818 |
|
|
03-Mar-2017 |
13:33:21 |
717 |
16.865 |
XAMS |
820939 |
|
|
03-Mar-2017 |
13:33:21 |
809 |
16.870 |
XAMS |
820933 |
|
|
03-Mar-2017 |
13:31:34 |
721 |
16.865 |
XAMS |
818806 |
|
|
03-Mar-2017 |
13:28:20 |
715 |
16.855 |
XAMS |
814994 |
|
|
03-Mar-2017 |
13:23:57 |
358 |
16.850 |
XAMS |
810103 |
|
|
03-Mar-2017 |
13:22:31 |
8 |
16.850 |
XAMS |
808538 |
|
|
03-Mar-2017 |
13:22:19 |
334 |
16.850 |
XAMS |
808299 |
|
|
03-Mar-2017 |
13:18:31 |
677 |
16.850 |
XAMS |
804161 |
|
|
03-Mar-2017 |
13:12:33 |
611 |
16.835 |
XAMS |
797142 |
|
|
03-Mar-2017 |
13:08:40 |
723 |
16.850 |
XAMS |
793408 |
|
|
03-Mar-2017 |
13:04:26 |
613 |
16.855 |
XAMS |
788018 |
|
|
03-Mar-2017 |
13:04:25 |
71 |
16.855 |
XAMS |
788011 |
|
|
03-Mar-2017 |
13:03:13 |
609 |
16.865 |
XAMS |
786416 |
|
|
03-Mar-2017 |
13:01:55 |
720 |
16.865 |
XAMS |
784880 |
|
|
03-Mar-2017 |
12:56:27 |
655 |
16.865 |
XAMS |
778117 |
|
|
03-Mar-2017 |
12:56:27 |
683 |
16.865 |
XAMS |
778115 |
|
|
03-Mar-2017 |
12:53:23 |
749 |
16.860 |
XAMS |
774652 |
|
|
03-Mar-2017 |
12:43:31 |
699 |
16.840 |
XAMS |
764626 |
|
|
03-Mar-2017 |
12:43:31 |
32 |
16.840 |
XAMS |
764624 |
|
|
03-Mar-2017 |
12:42:52 |
685 |
16.840 |
XAMS |
764052 |
|
|
03-Mar-2017 |
12:36:18 |
632 |
16.840 |
XAMS |
757153 |
|
|
03-Mar-2017 |
12:32:34 |
275 |
16.845 |
XAMS |
753129 |
|
|
03-Mar-2017 |
12:32:34 |
376 |
16.845 |
XAMS |
753124 |
|
|
03-Mar-2017 |
12:27:17 |
685 |
16.855 |
XAMS |
748601 |
|
|
03-Mar-2017 |
12:23:27 |
244 |
16.855 |
XAMS |
744964 |
|
|
03-Mar-2017 |
12:23:20 |
489 |
16.855 |
XAMS |
744862 |
|
|
03-Mar-2017 |
12:20:53 |
32 |
16.855 |
XAMS |
742219 |
|
|
03-Mar-2017 |
12:20:53 |
580 |
16.855 |
XAMS |
742217 |
|
|
03-Mar-2017 |
12:20:41 |
390 |
16.860 |
XAMS |
742025 |
|
|
03-Mar-2017 |
12:20:41 |
236 |
16.860 |
XAMS |
742023 |
|
|
03-Mar-2017 |
12:19:57 |
695 |
16.865 |
XAMS |
741078 |
|
|
03-Mar-2017 |
12:15:20 |
674 |
16.855 |
XAMS |
736366 |
|
|
03-Mar-2017 |
12:08:16 |
671 |
16.845 |
XAMS |
729357 |
|
|
03-Mar-2017 |
12:05:00 |
619 |
16.855 |
XAMS |
725587 |
|
|
03-Mar-2017 |
12:01:26 |
482 |
16.870 |
XAMS |
720801 |
|
|
03-Mar-2017 |
12:01:26 |
224 |
16.870 |
XAMS |
720799 |
|
|
03-Mar-2017 |
11:59:16 |
714 |
16.880 |
XAMS |
718596 |
|
|
03-Mar-2017 |
11:57:20 |
603 |
16.885 |
XAMS |
716280 |
|
|
03-Mar-2017 |
11:57:19 |
2 |
16.885 |
XAMS |
716245 |
|
|
03-Mar-2017 |
11:54:28 |
276 |
16.885 |
XAMS |
713534 |
|
|
03-Mar-2017 |
11:54:28 |
200 |
16.885 |
XAMS |
713532 |
|
|
03-Mar-2017 |
11:54:28 |
124 |
16.885 |
XAMS |
713530 |
|
|
03-Mar-2017 |
11:51:06 |
298 |
16.900 |
XAMS |
709719 |
|
|
03-Mar-2017 |
11:51:05 |
442 |
16.900 |
XAMS |
709681 |
|
|
03-Mar-2017 |
11:49:12 |
716 |
16.905 |
XAMS |
707875 |
|
|
03-Mar-2017 |
11:45:47 |
12 |
16.915 |
XAMS |
704569 |
|
|
03-Mar-2017 |
11:45:35 |
598 |
16.915 |
XAMS |
704375 |
|
|
03-Mar-2017 |
11:43:55 |
714 |
16.920 |
XAMS |
702183 |
|
|
03-Mar-2017 |
11:39:45 |
281 |
16.930 |
XAMS |
697713 |
|
|
03-Mar-2017 |
11:39:37 |
338 |
16.930 |
XAMS |
697590 |
|
|
03-Mar-2017 |
11:37:33 |
25 |
16.940 |
XAMS |
694844 |
|
|
03-Mar-2017 |
11:37:33 |
627 |
16.940 |
XAMS |
694842 |
|
|
03-Mar-2017 |
11:34:05 |
742 |
16.940 |
XAMS |
690577 |
|
|
03-Mar-2017 |
11:28:42 |
727 |
16.945 |
XAMS |
685079 |
|
|
03-Mar-2017 |
11:25:12 |
225 |
16.960 |
XAMS |
681402 |
|
|
03-Mar-2017 |
11:25:12 |
400 |
16.960 |
XAMS |
681400 |
|
|
03-Mar-2017 |
11:23:45 |
71 |
16.960 |
XAMS |
679414 |
|
|
03-Mar-2017 |
11:23:02 |
663 |
16.960 |
XAMS |
678531 |
|
|
03-Mar-2017 |
11:19:26 |
676 |
16.965 |
XAMS |
674682 |
|
|
03-Mar-2017 |
11:16:25 |
338 |
16.965 |
XAMS |
670907 |
|
|
03-Mar-2017 |
11:16:25 |
384 |
16.965 |
XAMS |
670905 |
|
|
03-Mar-2017 |
11:13:29 |
744 |
16.965 |
XAMS |
666543 |
|
|
03-Mar-2017 |
11:09:54 |
630 |
16.965 |
XAMS |
662516 |
|
|
03-Mar-2017 |
11:06:45 |
737 |
16.960 |
XAMS |
658798 |
|
|
03-Mar-2017 |
11:05:26 |
603 |
16.960 |
XAMS |
657555 |
|
|
03-Mar-2017 |
11:04:25 |
624 |
16.960 |
XAMS |
656636 |
|
|
03-Mar-2017 |
11:01:00 |
740 |
16.955 |
XAMS |
653008 |
|
|
03-Mar-2017 |
10:58:58 |
558 |
16.960 |
XAMS |
650208 |
|
|
03-Mar-2017 |
10:58:56 |
144 |
16.960 |
XAMS |
650124 |
|
|
03-Mar-2017 |
10:50:10 |
286 |
16.955 |
XAMS |
639403 |
|
|
03-Mar-2017 |
10:49:26 |
328 |
16.955 |
XAMS |
638600 |
|
|
03-Mar-2017 |
10:47:04 |
166 |
16.970 |
XAMS |
635927 |
|
|
03-Mar-2017 |
10:46:26 |
567 |
16.970 |
XAMS |
635176 |
|
|
03-Mar-2017 |
10:46:24 |
420 |
16.970 |
XAMS |
635109 |
|
|
03-Mar-2017 |
10:46:22 |
289 |
16.970 |
XAMS |
635088 |
|
|
03-Mar-2017 |
10:41:00 |
711 |
16.965 |
XAMS |
627909 |
|
|
03-Mar-2017 |
10:39:58 |
467 |
16.960 |
XAMS |
627026 |
|
|
03-Mar-2017 |
10:39:58 |
109 |
16.960 |
XAMS |
627024 |
|
|
03-Mar-2017 |
10:39:58 |
86 |
16.960 |
XAMS |
627022 |
|
|
03-Mar-2017 |
10:39:15 |
690 |
16.965 |
XAMS |
626218 |
|
|
03-Mar-2017 |
10:35:36 |
708 |
16.970 |
XAMS |
622558 |
|
|
03-Mar-2017 |
10:34:36 |
638 |
16.975 |
XAMS |
621659 |
|
|
03-Mar-2017 |
10:31:10 |
598 |
16.975 |
XAMS |
618217 |
|
|
03-Mar-2017 |
10:31:10 |
132 |
16.975 |
XAMS |
618209 |
|
|
03-Mar-2017 |
10:31:10 |
68 |
16.975 |
XAMS |
618207 |
|
|
03-Mar-2017 |
10:30:40 |
659 |
16.975 |
XAMS |
617573 |
|
|
03-Mar-2017 |
10:27:05 |
690 |
16.970 |
XAMS |
613240 |
|
|
03-Mar-2017 |
10:25:25 |
711 |
16.975 |
XAMS |
611416 |
|
|
03-Mar-2017 |
10:19:58 |
657 |
16.975 |
XAMS |
605716 |
|
|
03-Mar-2017 |
10:16:37 |
400 |
16.960 |
XAMS |
602804 |
|
|
03-Mar-2017 |
10:16:37 |
158 |
16.960 |
XAMS |
602806 |
|
|
03-Mar-2017 |
10:16:37 |
166 |
16.955 |
XAMS |
602802 |
|
|
03-Mar-2017 |
10:16:37 |
540 |
16.960 |
XAMS |
602800 |
|
|
03-Mar-2017 |
10:16:11 |
101 |
16.960 |
XAMS |
602358 |
|
|
03-Mar-2017 |
10:11:41 |
321 |
16.955 |
XAMS |
597868 |
|
|
03-Mar-2017 |
10:11:41 |
296 |
16.955 |
XAMS |
597866 |
|
|
03-Mar-2017 |
10:09:15 |
617 |
16.960 |
XAMS |
595507 |
|
|
03-Mar-2017 |
10:05:06 |
655 |
16.965 |
XAMS |
590799 |
|
|
03-Mar-2017 |
10:05:06 |
703 |
16.970 |
XAMS |
590765 |
|
|
03-Mar-2017 |
10:02:02 |
646 |
16.960 |
XAMS |
587977 |
|
|
03-Mar-2017 |
10:01:04 |
662 |
16.960 |
XAMS |
587194 |
|
|
03-Mar-2017 |
09:54:42 |
177 |
16.950 |
XAMS |
568824 |
|
|
03-Mar-2017 |
09:53:31 |
657 |
16.955 |
XAMS |
567358 |
|
|
03-Mar-2017 |
09:48:18 |
218 |
16.960 |
XAMS |
560694 |
|
|
03-Mar-2017 |
09:48:18 |
388 |
16.960 |
XAMS |
560692 |
|
|
03-Mar-2017 |
09:44:49 |
719 |
16.970 |
XAMS |
555971 |
|
|
03-Mar-2017 |
09:42:30 |
331 |
16.975 |
XAMS |
552899 |
|
|
03-Mar-2017 |
09:42:30 |
400 |
16.975 |
XAMS |
552897 |
|
|
03-Mar-2017 |
09:39:05 |
608 |
16.975 |
XAMS |
548550 |
|
|
03-Mar-2017 |
09:35:20 |
409 |
16.975 |
XAMS |
543086 |
|
|
03-Mar-2017 |
09:35:16 |
155 |
16.975 |
XAMS |
543045 |
|
|
03-Mar-2017 |
09:35:16 |
170 |
16.975 |
XAMS |
543043 |
|
|
03-Mar-2017 |
09:34:03 |
443 |
16.990 |
XAMS |
541634 |
|
|
03-Mar-2017 |
09:34:03 |
67 |
16.990 |
XAMS |
541620 |
|
|
03-Mar-2017 |
09:34:03 |
60 |
16.990 |
XAMS |
541618 |
|
|
03-Mar-2017 |
09:33:54 |
58 |
16.990 |
XAMS |
541444 |
|
|
03-Mar-2017 |
09:30:34 |
713 |
16.995 |
XAMS |
537371 |
|
|
03-Mar-2017 |
09:29:08 |
606 |
16.995 |
XAMS |
534916 |
|
|
03-Mar-2017 |
09:27:04 |
719 |
16.995 |
XAMS |
531994 |
|
|
03-Mar-2017 |
09:22:27 |
638 |
16.990 |
XAMS |
525547 |
|
|
03-Mar-2017 |
09:19:57 |
714 |
16.995 |
XAMS |
520891 |
|
|
03-Mar-2017 |
09:16:17 |
642 |
16.990 |
XAMS |
515597 |
|
|
03-Mar-2017 |
09:13:24 |
600 |
16.980 |
XAMS |
511720 |
|
|
03-Mar-2017 |
09:13:24 |
24 |
16.980 |
XAMS |
511722 |
|
|
03-Mar-2017 |
09:12:37 |
107 |
16.985 |
XAMS |
510485 |
|
|
03-Mar-2017 |
09:12:37 |
605 |
16.985 |
XAMS |
510483 |
|
|
03-Mar-2017 |
09:06:53 |
677 |
16.970 |
XAMS |
501881 |
|
|
03-Mar-2017 |
09:04:07 |
664 |
16.960 |
XAMS |
496663 |
|
|
03-Mar-2017 |
09:00:03 |
618 |
16.975 |
XAMS |
490856 |
|
|
03-Mar-2017 |
08:57:10 |
512 |
16.990 |
XAMS |
485984 |
|
|
03-Mar-2017 |
08:57:10 |
189 |
16.990 |
XAMS |
485982 |
|
|
03-Mar-2017 |
08:55:00 |
22 |
17.005 |
XAMS |
482152 |
|
|
03-Mar-2017 |
08:55:00 |
228 |
17.005 |
XAMS |
482150 |
|
|
03-Mar-2017 |
08:55:00 |
400 |
17.005 |
XAMS |
482148 |
|
|
03-Mar-2017 |
08:55:00 |
753 |
17.005 |
XAMS |
482146 |
|
|
03-Mar-2017 |
08:54:53 |
672 |
17.010 |
XAMS |
481961 |
|
|
03-Mar-2017 |
08:54:35 |
272 |
17.015 |
XAMS |
481544 |
|
|
03-Mar-2017 |
08:54:35 |
400 |
17.015 |
XAMS |
481542 |
|
|
03-Mar-2017 |
08:54:35 |
759 |
17.015 |
XAMS |
481538 |
|
|
03-Mar-2017 |
08:52:04 |
128 |
16.985 |
XAMS |
477025 |
|
|
03-Mar-2017 |
08:52:04 |
293 |
16.985 |
XAMS |
477023 |
|
|
03-Mar-2017 |
08:52:04 |
192 |
16.985 |
XAMS |
477021 |
|
|
03-Mar-2017 |
08:50:24 |
772 |
16.990 |
XAMS |
474081 |
|
|
03-Mar-2017 |
08:46:55 |
703 |
16.970 |
XAMS |
467899 |
|
|
03-Mar-2017 |
08:45:19 |
727 |
16.975 |
XAMS |
465692 |
|
|
03-Mar-2017 |
08:45:19 |
86 |
16.975 |
XAMS |
465694 |
|
|
03-Mar-2017 |
08:38:26 |
643 |
16.950 |
XAMS |
454249 |
|
|
03-Mar-2017 |
08:35:59 |
299 |
16.945 |
XAMS |
450305 |
|
|
03-Mar-2017 |
08:35:59 |
396 |
16.945 |
XAMS |
450303 |
|
|
03-Mar-2017 |
08:31:57 |
700 |
16.945 |
XAMS |
444470 |
|
|
03-Mar-2017 |
08:30:17 |
663 |
16.950 |
XAMS |
442216 |
|
|
03-Mar-2017 |
08:27:28 |
348 |
16.940 |
XAMS |
438043 |
|
|
03-Mar-2017 |
08:27:28 |
400 |
16.940 |
XAMS |
438041 |
|
|
03-Mar-2017 |
08:27:28 |
716 |
16.940 |
XAMS |
438039 |
|
|
03-Mar-2017 |
08:26:06 |
573 |
16.935 |
XAMS |
436116 |
|
|
03-Mar-2017 |
08:26:06 |
122 |
16.935 |
XAMS |
436114 |
|
|
03-Mar-2017 |
08:23:08 |
360 |
16.915 |
XAMS |
431457 |
|
|
03-Mar-2017 |
08:21:13 |
611 |
16.920 |
XAMS |
428866 |
|
|
03-Mar-2017 |
08:21:06 |
100 |
16.920 |
XAMS |
428531 |
|
|
03-Mar-2017 |
08:17:59 |
10 |
16.905 |
XAMS |
423775 |
|
|
03-Mar-2017 |
08:17:59 |
593 |
16.905 |
XAMS |
423772 |
|
|
03-Mar-2017 |
08:16:34 |
33 |
16.915 |
XAMS |
421745 |
|
|
03-Mar-2017 |
08:16:11 |
575 |
16.915 |
XAMS |
421227 |
|
|
03-Mar-2017 |
08:14:23 |
629 |
16.910 |
XAMS |
418119 |
|
|
03-Mar-2017 |
08:11:55 |
61 |
16.920 |
XAMS |
414220 |
|
|
03-Mar-2017 |
08:11:55 |
235 |
16.920 |
XAMS |
414218 |
|
|
03-Mar-2017 |
08:11:54 |
422 |
16.920 |
XAMS |
414191 |
|
|
03-Mar-2017 |
08:09:53 |
575 |
16.940 |
XAMS |
408770 |
|
|
03-Mar-2017 |
08:09:53 |
123 |
16.940 |
XAMS |
408772 |
|
|
03-Mar-2017 |
08:09:05 |
322 |
16.940 |
XAMS |
407590 |
|
|
03-Mar-2017 |
08:09:05 |
372 |
16.940 |
XAMS |
407588 |
|
|
03-Mar-2017 |
08:07:05 |
655 |
16.940 |
XAMS |
404294 |
|
|
03-Mar-2017 |
08:05:23 |
141 |
16.930 |
XAMS |
400735 |
|
|
03-Mar-2017 |
08:05:23 |
731 |
16.930 |
XAMS |
400733 |
|
|
03-Mar-2017 |
08:05:03 |
669 |
16.940 |
XAMS |
400027 |
|
|
03-Mar-2017 |
08:05:03 |
191 |
16.940 |
XAMS |
400025 |
|
|
03-Mar-2017 |
08:05:03 |
725 |
16.940 |
XAMS |
400023 |
This information is provided by RNS
Latest directors dealings
- 2 minutes ago LSL Property Services
- 24 minutes ago Staffline Group
- 26 minutes ago Diageo
- 41 minutes ago LSL Property Services
- 48 minutes ago THG