RELX PLC Transaction in Own Shares (1470M)
April 25 2018 - 12:30PM
UK Regulatory
TIDMREL
RNS Number : 1470M
RELX PLC
25 April 2018
25 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited
127,484 RELX PLC ordinary shares of 14 (51) /(116) pence each on
the London Stock Exchange at a price of 1546.9027 pence per share.
The purchased shares will be held as treasury shares. Following the
above purchase, RELX PLC holds 71,981,898 ordinary shares in
treasury, and has 1,052,030,213 ordinary shares in issue (excluding
treasury shares). Since 2 January 2018 RELX PLC has purchased
11,904,112 shares.
RELX NV announces that today it purchased through UBS Limited
113,506 RELX NV ordinary shares of EUR0.07 each on the Euronext
Amsterdam Stock Exchange at a price of EUR17.6160 per share. The
purchased shares will be held as treasury shares. Following the
above purchase, RELX NV holds 63,164,049 ordinary shares in
treasury, and has 937,159,512 ordinary shares in issue (excluding
treasury shares). Since 2 January 2018 RELX NV has purchased
10,600,949 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: 25 April 2018
Number of ordinary shares purchased: 127,484
Volume weighted average price paid per share (p): 1546.9027
Disaggregated information
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:27:47 529 1548.50 XLON 1492969
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:27:47 332 1548.00 XLON 1492967
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:27:47 733 1548.00 XLON 1492962
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:27:24 60 1548.50 XLON 1491665
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:27:24 332 1548.50 XLON 1491663
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:27:24 700 1548.50 XLON 1491661
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:24:45 768 1548.50 XLON 1483548
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:24:33 656 1549.00 XLON 1482462
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:23:32 1,051 1549.50 XLON 1478818
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:21:30 903 1549.00 XLON 1471664
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:17:33 801 1547.00 XLON 1455887
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:16:15 813 1548.50 XLON 1451410
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:15:56 52 1549.00 XLON 1450215
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:15:56 824 1549.00 XLON 1450213
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:15:30 1,022 1549.00 XLON 1448817
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:13:49 975 1549.50 XLON 1442871
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:13:49 921 1549.50 XLON 1442873
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:12:07 664 1549.50 XLON 1438034
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:09:56 534 1548.50 XLON 1430643
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:09:56 256 1548.50 XLON 1430641
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:02:49 678 1547.50 XLON 1409658
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:00:45 397 1548.00 XLON 1404233
------------- ------------ ------- -------- --------- --------
25-Apr-2018 15:00:45 338 1548.00 XLON 1404231
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:57:30 603 1548.00 XLON 1392019
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:57:30 73 1548.00 XLON 1392006
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:57:30 89 1548.00 XLON 1392004
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:57:10 690 1548.50 XLON 1391320
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:56:03 725 1549.00 XLON 1388721
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:52:35 795 1549.50 XLON 1380190
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:50:10 693 1551.00 XLON 1374270
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:48:59 794 1551.00 XLON 1370982
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:47:41 473 1551.50 XLON 1367777
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:47:41 672 1551.50 XLON 1367775
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:47:06 366 1552.00 XLON 1366347
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:47:06 114 1552.00 XLON 1366345
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:47:06 1,545 1552.00 XLON 1366343
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:46:25 208 1552.50 XLON 1364703
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:46:25 208 1552.50 XLON 1364701
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:43:56 767 1551.50 XLON 1358131
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:42:03 114 1551.50 XLON 1353648
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:42:03 584 1551.50 XLON 1353646
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:37:06 48 1550.00 XLON 1340359
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:30:58 790 1548.00 XLON 1322351
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:27:48 460 1547.50 XLON 1313838
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:27:48 342 1547.50 XLON 1313836
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:26:09 655 1548.00 XLON 1309762
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:24:50 763 1548.00 XLON 1305263
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:22:10 569 1548.50 XLON 1298565
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:22:10 101 1548.50 XLON 1298563
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:17:38 782 1548.50 XLON 1286551
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:16:49 882 1549.00 XLON 1284288
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:16:09 209 1549.50 XLON 1282299
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:16:09 500 1549.50 XLON 1282297
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:09:25 744 1549.00 XLON 1264744
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:09:25 52 1549.00 XLON 1264742
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:06:08 393 1549.00 XLON 1255787
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:06:05 393 1549.00 XLON 1255648
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:04:10 453 1548.00 XLON 1250410
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:04:05 208 1548.00 XLON 1250124
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:04:05 134 1548.00 XLON 1250122
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:00:42 711 1547.00 XLON 1241814
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:00:00 186 1547.50 XLON 1240089
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:00:00 700 1547.50 XLON 1240086
------------- ------------ ------- -------- --------- --------
25-Apr-2018 14:00:00 886 1547.50 XLON 1240039
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:57:38 784 1548.00 XLON 1234417
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:51:35 197 1546.00 XLON 1217902
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:51:35 544 1546.00 XLON 1217900
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:48:48 753 1547.00 XLON 1210342
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:45:30 752 1545.50 XLON 1201877
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:41:54 595 1546.50 XLON 1192473
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:41:54 45 1546.50 XLON 1192471
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:41:54 53 1546.50 XLON 1192469
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:41:32 713 1547.00 XLON 1191563
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:38:03 768 1545.00 XLON 1183569
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:34:14 364 1544.50 XLON 1173939
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:34:14 376 1544.50 XLON 1173937
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:32:09 810 1545.50 XLON 1168892
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:31:18 793 1546.50 XLON 1166689
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:30:39 776 1546.50 XLON 1165063
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:30:39 7 1546.50 XLON 1165061
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:25:38 785 1546.50 XLON 1154481
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:24:25 265 1546.50 XLON 1152650
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:24:25 476 1546.50 XLON 1152648
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:17:31 712 1547.00 XLON 1142525
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:13:52 712 1548.00 XLON 1136741
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:12:34 19 1548.50 XLON 1134983
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:12:34 575 1548.50 XLON 1134981
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:12:34 154 1548.50 XLON 1134979
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:12:10 77 1549.00 XLON 1134553
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:12:10 689 1549.00 XLON 1134551
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:04:37 157 1548.50 XLON 1123475
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:04:37 544 1548.50 XLON 1123473
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:00:54 380 1548.50 XLON 1118790
------------- ------------ ------- -------- --------- --------
25-Apr-2018 13:00:54 282 1548.50 XLON 1118792
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:57:20 726 1549.00 XLON 1113452
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:54:34 41 1550.00 XLON 1109437
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:54:34 673 1550.00 XLON 1109435
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:54:34 668 1550.00 XLON 1109430
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:46:58 785 1550.50 XLON 1098980
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:42:05 303 1550.50 XLON 1092217
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:42:05 430 1550.50 XLON 1092215
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:38:24 598 1552.00 XLON 1087831
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:38:24 119 1552.00 XLON 1087829
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:32:52 788 1551.50 XLON 1079794
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:31:11 657 1552.00 XLON 1077547
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:26:35 752 1551.00 XLON 1072054
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:19:20 450 1550.50 XLON 1063352
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:19:20 300 1550.50 XLON 1063350
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:13:21 711 1550.50 XLON 1055959
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:08:12 505 1550.00 XLON 1050224
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:08:12 230 1550.00 XLON 1050222
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:03:29 647 1551.00 XLON 1045225
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:03:29 73 1551.00 XLON 1045223
------------- ------------ ------- -------- --------- --------
25-Apr-2018 12:02:10 716 1551.50 XLON 1043588
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:59:00 752 1550.50 XLON 1039055
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:54:26 702 1550.50 XLON 1033659
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:45:22 142 1549.50 XLON 1022017
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:45:22 588 1549.50 XLON 1022013
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:45:22 723 1549.50 XLON 1022007
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:37:37 679 1548.00 XLON 1013655
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:37:37 1 1548.00 XLON 1013653
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:35:39 669 1548.50 XLON 1010714
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:31:37 496 1548.50 XLON 1006435
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:31:37 252 1548.50 XLON 1006433
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:27:47 614 1547.50 XLON 1001087
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:27:47 67 1547.50 XLON 1001085
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:24:55 755 1548.00 XLON 996936
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:19:46 679 1548.00 XLON 990730
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:18:10 789 1548.50 XLON 989270
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:11:49 710 1548.00 XLON 982143
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:10:00 653 1547.50 XLON 980378
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:05:39 795 1546.00 XLON 975134
------------- ------------ ------- -------- --------- --------
25-Apr-2018 11:02:30 726 1545.50 XLON 970809
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:57:20 454 1545.00 XLON 962427
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:57:20 250 1545.00 XLON 962425
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:57:20 794 1545.00 XLON 962421
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:51:34 798 1545.00 XLON 954955
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:50:35 770 1545.00 XLON 953774
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:44:06 609 1544.00 XLON 948206
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:44:06 68 1544.00 XLON 948204
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:42:03 448 1544.00 XLON 946491
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:42:03 228 1544.00 XLON 946487
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:35:53 398 1544.00 XLON 940175
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:35:53 462 1544.00 XLON 940171
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:31:08 679 1543.50 XLON 935786
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:22:52 653 1543.00 XLON 925901
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:22:52 50 1543.00 XLON 925895
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:22:51 772 1543.50 XLON 925882
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:13:39 769 1543.00 XLON 916398
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:10:14 795 1543.00 XLON 913089
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:05:18 778 1543.50 XLON 907414
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:00:23 50 1543.00 XLON 902241
------------- ------------ ------- -------- --------- --------
25-Apr-2018 10:00:23 750 1543.00 XLON 902239
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:56:59 746 1543.50 XLON 897811
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:53:40 1 1543.00 XLON 892704
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:53:40 725 1543.00 XLON 892702
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:49:21 47 1543.50 XLON 886073
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:49:21 700 1543.50 XLON 886067
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:49:21 667 1543.50 XLON 886048
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:41:55 767 1543.50 XLON 874788
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:41:46 732 1543.50 XLON 874679
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:33:37 673 1542.50 XLON 860626
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:33:37 300 1542.50 XLON 860624
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:33:34 400 1542.50 XLON 860572
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:30:22 880 1542.50 XLON 855289
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:30:22 334 1542.50 XLON 855280
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:30:22 369 1542.50 XLON 855278
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:21:49 745 1543.00 XLON 840943
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:18:13 768 1543.00 XLON 835693
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:12:51 16 1543.50 XLON 827362
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:12:34 238 1543.50 XLON 827120
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:12:31 280 1543.50 XLON 827055
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:12:30 197 1543.50 XLON 827047
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:12:24 451 1545.00 XLON 826949
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:12:24 322 1545.00 XLON 826947
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:11:49 132 1545.00 XLON 826416
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:11:49 628 1545.00 XLON 826414
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:11:19 40 1545.00 XLON 825712
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:06:47 770 1545.50 XLON 819093
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:06:39 443 1546.00 XLON 818936
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:06:39 363 1546.00 XLON 818934
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:02:46 106 1546.50 XLON 809864
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:02:46 700 1546.50 XLON 809862
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:02:46 125 1546.50 XLON 809831
------------- ------------ ------- -------- --------- --------
25-Apr-2018 09:02:46 767 1546.50 XLON 809833
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:52:12 67 1544.50 XLON 792303
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:52:12 594 1544.50 XLON 792301
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:52:12 747 1544.50 XLON 792299
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:52:12 502 1544.50 XLON 792297
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:51:38 246 1544.50 XLON 790950
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:51:38 44 1544.50 XLON 790948
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:51:24 718 1545.00 XLON 790489
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:45:25 838 1544.50 XLON 779520
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:41:59 737 1544.00 XLON 772482
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:35:35 650 1544.00 XLON 759541
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:35:35 6 1544.00 XLON 759539
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:33:20 767 1545.00 XLON 754394
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:32:01 715 1545.00 XLON 750839
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:31:06 895 1545.00 XLON 749089
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:30:11 656 1545.50 XLON 747113
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:25:29 948 1545.50 XLON 737607
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:22:55 813 1545.00 XLON 732664
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:20:06 753 1545.50 XLON 726749
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:20:06 741 1545.50 XLON 726747
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:14:36 815 1545.50 XLON 704654
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:09:12 1,003 1545.50 XLON 681163
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:09:12 737 1545.50 XLON 680920
------------- ------------ ------- -------- --------- --------
25-Apr-2018 08:09:12 918 1545.50 XLON 680918
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:55:48 337 1545.00 XLON 641761
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:55:48 317 1545.00 XLON 641755
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:55:03 729 1546.00 XLON 639508
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:55:03 61 1546.00 XLON 639506
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:55:03 675 1546.00 XLON 639503
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:54:03 677 1545.50 XLON 636590
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:54:01 690 1546.00 XLON 636415
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:53:37 750 1546.50 XLON 635141
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:52:04 316 1547.00 XLON 631219
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:52:03 68 1547.00 XLON 631146
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:52:03 279 1547.00 XLON 631144
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:47:58 674 1546.50 XLON 619540
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:47:58 8 1546.50 XLON 619538
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:46:19 712 1547.00 XLON 614904
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:43:15 787 1546.50 XLON 607302
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:40:50 749 1547.00 XLON 600800
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:40:50 39 1547.00 XLON 600798
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:39:31 948 1546.50 XLON 596999
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:30:00 723 1543.50 XLON 569258
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:30:00 11 1543.50 XLON 569255
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:29:22 748 1544.50 XLON 567820
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:27:54 792 1544.00 XLON 563851
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:27:08 436 1545.00 XLON 561607
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:27:08 333 1545.00 XLON 561586
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:27:08 692 1545.00 XLON 561570
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:24:31 736 1545.00 XLON 554126
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:24:31 66 1545.00 XLON 554124
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:22:29 546 1545.50 XLON 548471
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:22:29 151 1545.50 XLON 548469
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:17:52 201 1544.00 XLON 534849
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:17:52 550 1544.00 XLON 534847
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:17:52 717 1544.00 XLON 534840
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:11:59 677 1544.50 XLON 519906
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:04:09 336 1544.00 XLON 501785
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:04:00 100 1544.00 XLON 501347
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:04:00 245 1544.00 XLON 501314
------------- ------------ ------- -------- --------- --------
25-Apr-2018 07:03:08 757 1544.50 XLON 499388
------------- ------------ ------- -------- --------- --------
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: 25 April 2018
Number of ordinary shares purchased: 113,506
Volume weighted average price paid per share (EUR): 17.6160
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:28:02 785 17.675 XAMS 1493710
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:27:51 650 17.665 XAMS 1493169
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:25:16 694 17.67 XAMS 1485247
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:24:30 628 17.675 XAMS 1482207
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:22:43 625 17.675 XAMS 1475971
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:20:50 246 17.66 XAMS 1468754
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:20:48 170 17.66 XAMS 1468685
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:20:48 195 17.66 XAMS 1468683
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:20:40 733 17.66 XAMS 1468226
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:20:12 708 17.66 XAMS 1466115
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:15:41 627 17.67 XAMS 1449368
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:14:46 391 17.67 XAMS 1446140
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:14:26 301 17.67 XAMS 1445127
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:13:50 241 17.67 XAMS 1443115
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:13:39 421 17.67 XAMS 1442269
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:11:55 69 17.665 XAMS 1437241
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:11:55 269 17.665 XAMS 1437239
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:11:55 275 17.665 XAMS 1437237
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:07:56 197 17.65 XAMS 1424699
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:07:56 471 17.65 XAMS 1424681
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:07:56 649 17.65 XAMS 1424624
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:07:56 478 17.65 XAMS 1424622
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:07:03 315 17.65 XAMS 1421819
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:03:10 126 17.645 XAMS 1410592
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:03:10 260 17.645 XAMS 1410586
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:02:16 283 17.645 XAMS 1408039
------------- ------------ ------- ------- --------- --------
25-Apr-2018 15:00:45 739 17.65 XAMS 1404211
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:58:27 746 17.645 XAMS 1394513
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:55:56 678 17.665 XAMS 1388430
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:52:50 76 17.66 XAMS 1380705
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:52:44 195 17.66 XAMS 1380477
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:52:44 384 17.66 XAMS 1380473
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:51:07 70 17.67 XAMS 1376999
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:50:47 567 17.67 XAMS 1376038
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:50:35 4 17.67 XAMS 1375472
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:50:05 10 17.68 XAMS 1374024
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:50:05 705 17.68 XAMS 1374019
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:47:10 184 17.685 XAMS 1366453
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:47:10 551 17.685 XAMS 1366451
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:47:06 645 17.695 XAMS 1366339
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:42:11 704 17.685 XAMS 1353928
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:41:11 679 17.69 XAMS 1351531
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:39:31 848 17.68 XAMS 1346729
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:39:31 169 17.68 XAMS 1346727
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:39:31 293 17.68 XAMS 1346719
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:39:31 402 17.68 XAMS 1346717
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:39:31 1301 17.68 XAMS 1346715
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:27:33 146 17.645 XAMS 1313050
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:27:33 503 17.645 XAMS 1313047
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:26:17 644 17.65 XAMS 1309967
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:23:33 685 17.645 XAMS 1302176
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:22:13 91 17.64 XAMS 1298758
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:22:10 522 17.645 XAMS 1298572
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:22:10 139 17.645 XAMS 1298570
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:16:41 733 17.655 XAMS 1283917
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:16:41 661 17.655 XAMS 1283888
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:16:18 2 17.655 XAMS 1282686
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:16:09 88 17.66 XAMS 1282295
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:16:09 388 17.66 XAMS 1282293
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:16:09 159 17.66 XAMS 1282291
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:09:47 593 17.65 XAMS 1265696
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:09:47 84 17.65 XAMS 1265694
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:07:16 43 17.645 XAMS 1258734
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:07:12 678 17.645 XAMS 1258565
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:07:04 598 17.65 XAMS 1258238
------------- ------------ ------- ------- --------- --------
25-Apr-2018 14:04:06 714 17.635 XAMS 1250170
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:59:49 692 17.64 XAMS 1239468
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:57:39 53 17.65 XAMS 1234446
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:57:39 606 17.65 XAMS 1234444
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:56:12 240 17.64 XAMS 1230340
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:56:10 372 17.64 XAMS 1230243
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:56:10 86 17.64 XAMS 1230240
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:53:15 739 17.64 XAMS 1222330
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:49:19 219 17.64 XAMS 1211621
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:48:50 441 17.64 XAMS 1210434
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:48:48 714 17.64 XAMS 1210322
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:47:12 144 17.625 XAMS 1206164
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:43:54 708 17.625 XAMS 1197743
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:42:19 674 17.635 XAMS 1193566
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:40:49 619 17.64 XAMS 1189702
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:39:48 693 17.635 XAMS 1187339
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:36:26 268 17.615 XAMS 1179242
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:36:26 362 17.615 XAMS 1179240
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:36:26 92 17.615 XAMS 1179238
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:34:22 729 17.615 XAMS 1174213
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:31:46 205 17.64 XAMS 1167796
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:31:40 435 17.64 XAMS 1167618
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:30:39 633 17.64 XAMS 1165067
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:28:15 639 17.635 XAMS 1158431
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:28:13 173 17.635 XAMS 1158379
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:28:13 272 17.635 XAMS 1158377
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:28:13 214 17.635 XAMS 1158375
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:25:38 649 17.64 XAMS 1154468
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:17:31 659 17.635 XAMS 1142523
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:15:08 134 17.65 XAMS 1138636
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:15:08 550 17.65 XAMS 1138634
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:12:10 659 17.66 XAMS 1134537
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:09:12 590 17.66 XAMS 1130113
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:09:12 41 17.66 XAMS 1130111
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:04:51 747 17.65 XAMS 1123713
------------- ------------ ------- ------- --------- --------
25-Apr-2018 13:03:34 708 17.655 XAMS 1122091
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:55:11 678 17.66 XAMS 1110264
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:51:01 683 17.65 XAMS 1104487
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:48:40 741 17.67 XAMS 1101443
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:47:22 689 17.675 XAMS 1099546
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:43:30 36 17.675 XAMS 1094706
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:38:37 677 17.685 XAMS 1088033
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:33:36 603 17.675 XAMS 1080689
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:33:36 130 17.675 XAMS 1080687
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:31:16 72 17.68 XAMS 1077659
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:31:16 635 17.68 XAMS 1077656
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:31:11 703 17.685 XAMS 1077552
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:26:51 211 17.67 XAMS 1072320
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:24:52 161 17.67 XAMS 1069894
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:22:34 427 17.665 XAMS 1067255
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:22:34 77 17.665 XAMS 1067253
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:19:17 742 17.665 XAMS 1063290
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:11:54 728 17.655 XAMS 1054531
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:08:00 669 17.655 XAMS 1049915
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:02:10 533 17.665 XAMS 1043592
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:02:10 69 17.665 XAMS 1043590
------------- ------------ ------- ------- --------- --------
25-Apr-2018 12:00:34 650 17.66 XAMS 1041466
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:54:45 605 17.645 XAMS 1034031
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:54:26 631 17.65 XAMS 1033677
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:45:50 683 17.625 XAMS 1022620
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:45:37 663 17.63 XAMS 1022368
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:39:18 642 17.61 XAMS 1015289
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:37:30 602 17.615 XAMS 1013578
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:35:39 665 17.62 XAMS 1010695
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:27:48 676 17.615 XAMS 1001124
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:24:51 624 17.625 XAMS 996770
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:20:36 665 17.62 XAMS 991664
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:19:03 662 17.625 XAMS 990072
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:11:51 480 17.615 XAMS 982237
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:11:49 218 17.615 XAMS 982181
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:06:11 678 17.595 XAMS 975728
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:02:36 627 17.58 XAMS 971066
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:00:14 121 17.58 XAMS 967703
------------- ------------ ------- ------- --------- --------
25-Apr-2018 11:00:12 520 17.58 XAMS 967660
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:55:59 637 17.575 XAMS 960575
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:52:36 599 17.57 XAMS 955810
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:52:36 632 17.57 XAMS 955786
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:40:24 626 17.565 XAMS 944795
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:38:43 646 17.57 XAMS 942887
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:38:13 843 17.57 XAMS 942406
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:31:08 637 17.565 XAMS 935784
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:22:52 570 17.56 XAMS 925899
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:22:52 72 17.56 XAMS 925897
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:16:43 664 17.565 XAMS 919363
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:13:22 341 17.57 XAMS 916160
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:13:22 318 17.57 XAMS 916158
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:09:56 568 17.575 XAMS 912538
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:09:56 128 17.575 XAMS 912540
------------- ------------ ------- ------- --------- --------
25-Apr-2018 10:02:11 736 17.57 XAMS 904520
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:57:57 420 17.565 XAMS 899137
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:57:57 289 17.565 XAMS 899135
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:53:39 679 17.55 XAMS 892562
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:49:25 660 17.555 XAMS 886635
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:49:21 687 17.56 XAMS 885977
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:40:04 89 17.56 XAMS 872103
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:40:04 229 17.56 XAMS 872101
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:40:04 400 17.56 XAMS 872099
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:40:04 726 17.56 XAMS 872079
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:30:13 725 17.545 XAMS 854890
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:27:47 579 17.555 XAMS 850968
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:27:47 41 17.555 XAMS 850970
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:21:49 271 17.55 XAMS 840941
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:21:49 449 17.55 XAMS 840939
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:18:23 695 17.545 XAMS 835894
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:14:52 629 17.545 XAMS 830508
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:12:24 681 17.555 XAMS 826945
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:08:57 653 17.56 XAMS 822155
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:06:38 636 17.575 XAMS 818914
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:05:36 656 17.59 XAMS 816912
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:02:46 68 17.59 XAMS 809852
------------- ------------ ------- ------- --------- --------
25-Apr-2018 09:02:46 613 17.59 XAMS 809850
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:56:24 172 17.575 XAMS 799997
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:56:24 400 17.575 XAMS 799995
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:56:24 116 17.575 XAMS 799993
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:52:12 681 17.565 XAMS 792257
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:52:12 655 17.565 XAMS 792249
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:47:44 678 17.565 XAMS 783200
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:43:41 706 17.565 XAMS 775672
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:42:01 639 17.565 XAMS 772578
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:41:43 515 17.57 XAMS 771459
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:41:43 704 17.57 XAMS 771456
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:33:37 72 17.57 XAMS 754851
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:33:37 652 17.57 XAMS 754849
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:29:06 397 17.58 XAMS 745106
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:29:06 308 17.58 XAMS 745104
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:26:51 607 17.58 XAMS 740944
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:22:34 625 17.58 XAMS 731877
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:20:12 679 17.58 XAMS 727131
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:19:23 612 17.58 XAMS 723778
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:14:31 744 17.57 XAMS 704228
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:09:43 37 17.575 XAMS 683148
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:09:43 587 17.575 XAMS 683150
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:09:14 103 17.575 XAMS 681350
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:07:47 600 17.575 XAMS 674600
------------- ------------ ------- ------- --------- --------
25-Apr-2018 08:03:14 655 17.57 XAMS 663912
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:59:58 564 17.58 XAMS 655686
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:59:58 101 17.58 XAMS 655684
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:55:35 623 17.585 XAMS 641177
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:53:40 621 17.6 XAMS 635394
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:50:36 676 17.595 XAMS 627204
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:47:57 677 17.595 XAMS 619512
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:45:31 613 17.6 XAMS 612817
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:41:22 128 17.595 XAMS 602134
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:41:22 609 17.595 XAMS 602132
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:40:50 400 17.595 XAMS 600813
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:40:50 236 17.595 XAMS 600815
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:40:50 711 17.595 XAMS 600802
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:34:26 657 17.575 XAMS 582018
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:29:21 71 17.565 XAMS 567811
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:29:21 603 17.565 XAMS 567809
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:27:45 698 17.565 XAMS 563486
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:27:08 366 17.57 XAMS 561568
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:27:08 270 17.57 XAMS 561566
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:25:56 677 17.575 XAMS 558293
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:23:00 604 17.58 XAMS 549865
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:22:04 428 17.585 XAMS 547416
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:22:04 211 17.585 XAMS 547414
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:20:21 44 17.575 XAMS 542394
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:20:21 468 17.575 XAMS 542392
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:20:21 127 17.575 XAMS 542390
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:17:25 577 17.565 XAMS 533136
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:17:06 90 17.565 XAMS 532283
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:17:05 739 17.57 XAMS 532239
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:16:02 671 17.57 XAMS 528988
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:16:02 50 17.57 XAMS 528986
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:11:59 655 17.57 XAMS 519911
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:11:58 641 17.575 XAMS 519851
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:11:27 109 17.575 XAMS 518727
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:11:27 572 17.575 XAMS 518725
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:10:05 618 17.565 XAMS 515771
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:05:37 650 17.56 XAMS 505591
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:04:20 654 17.57 XAMS 502272
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:04:15 788 17.575 XAMS 501995
------------- ------------ ------- ------- --------- --------
25-Apr-2018 07:04:15 1010 17.58 XAMS 501993
------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEAFMIFASEEL
(END) Dow Jones Newswires
April 25, 2018 12:30 ET (16:30 GMT)
Relx (LSE:REL)
Historical Stock Chart
From Mar 2024 to Apr 2024
Relx (LSE:REL)
Historical Stock Chart
From Apr 2023 to Apr 2024
