Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

UBS Limited

Intermediary Code:

UBSWGB24

Timezone:

UTC

Currency:

GBP

Date of purchase:

28 November 2018

Number of ordinary shares purchased:

100,000

Volume weighted average price paid per share (p):

1647.7316

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

28-Nov-2018

15:27:56

398

1653.50

XLON

1493465

28-Nov-2018

15:27:56

1,085

1653.50

XLON

1493463

28-Nov-2018

15:27:30

500

1653.50

XLON

1492634

28-Nov-2018

15:24:36

1,222

1653.50

XLON

1486327

28-Nov-2018

15:22:59

1,359

1654.00

XLON

1482740

28-Nov-2018

15:22:29

100

1654.00

XLON

1481860

28-Nov-2018

15:19:36

1,286

1653.50

XLON

1475061

28-Nov-2018

15:16:09

1,319

1654.00

XLON

1467843

28-Nov-2018

15:12:44

1,269

1654.50

XLON

1461058

28-Nov-2018

15:09:51

48

1655.50

XLON

1455765

28-Nov-2018

15:09:51

985

1655.50

XLON

1455763

28-Nov-2018

15:09:51

357

1655.50

XLON

1455761

28-Nov-2018

15:04:00

1,425

1655.00

XLON

1444846

28-Nov-2018

15:00:06

272

1652.50

XLON

1438188

28-Nov-2018

15:00:06

1,005

1652.50

XLON

1438186

28-Nov-2018

15:00:06

189

1652.50

XLON

1438184

28-Nov-2018

14:56:44

200

1654.00

XLON

1432170

28-Nov-2018

14:56:44

1,051

1654.00

XLON

1432172

28-Nov-2018

14:52:46

1,035

1653.50

XLON

1425248

28-Nov-2018

14:52:36

177

1653.50

XLON

1424925

28-Nov-2018

14:48:45

1,442

1652.00

XLON

1417881

28-Nov-2018

14:42:56

354

1649.50

XLON

1408463

28-Nov-2018

14:42:56

993

1649.50

XLON

1408461

28-Nov-2018

14:39:14

1,318

1648.00

XLON

1401600

28-Nov-2018

14:34:01

1,124

1647.50

XLON

1392225

28-Nov-2018

14:34:01

334

1647.50

XLON

1392223

28-Nov-2018

14:30:38

1,234

1645.00

XLON

1386007

28-Nov-2018

14:25:05

1,231

1646.00

XLON

1376020

28-Nov-2018

14:19:58

399

1647.00

XLON

1367739

28-Nov-2018

14:19:58

109

1647.00

XLON

1367737

28-Nov-2018

14:19:58

625

1647.00

XLON

1367735

28-Nov-2018

14:19:58

126

1647.00

XLON

1367733

28-Nov-2018

14:17:07

836

1648.50

XLON

1362473

28-Nov-2018

14:17:07

481

1648.50

XLON

1362471

28-Nov-2018

14:13:13

1,260

1648.00

XLON

1355667

28-Nov-2018

14:07:16

1,245

1650.00

XLON

1343622

28-Nov-2018

14:02:16

1,361

1653.50

XLON

1335029

28-Nov-2018

13:58:14

1,016

1654.00

XLON

1326893

28-Nov-2018

13:58:14

296

1654.00

XLON

1326891

28-Nov-2018

13:54:58

1,329

1655.00

XLON

1321709

28-Nov-2018

13:50:52

366

1654.50

XLON

1314769

28-Nov-2018

13:50:52

833

1654.50

XLON

1314767

28-Nov-2018

13:50:52

54

1654.50

XLON

1314765

28-Nov-2018

13:46:15

296

1656.00

XLON

1305995

28-Nov-2018

13:46:15

913

1656.00

XLON

1305993

28-Nov-2018

13:46:15

122

1656.00

XLON

1305991

28-Nov-2018

13:41:32

618

1654.00

XLON

1296858

28-Nov-2018

13:41:32

585

1654.00

XLON

1296856

28-Nov-2018

13:36:24

1,352

1654.00

XLON

1287789

28-Nov-2018

13:36:24

44

1654.00

XLON

1287787

28-Nov-2018

13:32:06

767

1653.50

XLON

1279852

28-Nov-2018

13:32:06

480

1653.50

XLON

1279850

28-Nov-2018

13:26:18

1,444

1654.50

XLON

1267539

28-Nov-2018

13:17:49

384

1653.00

XLON

1258776

28-Nov-2018

13:17:49

872

1653.00

XLON

1258774

28-Nov-2018

13:08:46

1,185

1652.50

XLON

1249752

28-Nov-2018

13:00:04

1,402

1650.50

XLON

1241123

28-Nov-2018

12:52:36

371

1650.50

XLON

1234527

28-Nov-2018

12:52:36

924

1650.50

XLON

1234525

28-Nov-2018

12:42:10

1,339

1649.50

XLON

1224440

28-Nov-2018

12:36:01

208

1649.00

XLON

1218987

28-Nov-2018

12:34:01

1,000

1649.00

XLON

1217092

28-Nov-2018

12:26:48

586

1649.00

XLON

1210668

28-Nov-2018

12:26:48

741

1649.00

XLON

1210666

28-Nov-2018

12:12:17

72

1649.50

XLON

1199291

28-Nov-2018

12:12:17

446

1649.50

XLON

1199287

28-Nov-2018

12:12:17

799

1649.50

XLON

1199289

28-Nov-2018

12:00:12

1,187

1648.00

XLON

1190878

28-Nov-2018

11:52:13

926

1648.00

XLON

1185773

28-Nov-2018

11:52:13

23

1648.00

XLON

1185771

28-Nov-2018

11:52:13

317

1648.00

XLON

1185769

28-Nov-2018

11:36:58

1,297

1646.50

XLON

1175004

28-Nov-2018

11:27:13

1,409

1646.00

XLON

1168028

28-Nov-2018

11:14:14

231

1644.50

XLON

1158413

28-Nov-2018

11:14:14

799

1644.50

XLON

1158411

28-Nov-2018

11:14:14

391

1644.50

XLON

1158409

28-Nov-2018

11:02:46

1,378

1643.00

XLON

1150489

28-Nov-2018

10:53:21

1,268

1643.00

XLON

1143241

28-Nov-2018

10:40:48

1,285

1645.00

XLON

1134789

28-Nov-2018

10:28:14

1,197

1646.00

XLON

1125534

28-Nov-2018

10:28:14

224

1646.00

XLON

1125532

28-Nov-2018

10:21:11

1,035

1647.50

XLON

1119894

28-Nov-2018

10:21:11

169

1647.50

XLON

1119896

28-Nov-2018

10:12:22

1,235

1646.50

XLON

1112862

28-Nov-2018

10:00:28

547

1645.00

XLON

1102673

28-Nov-2018

10:00:28

317

1645.00

XLON

1102671

28-Nov-2018

10:00:28

519

1645.00

XLON

1102669

28-Nov-2018

09:49:10

462

1646.00

XLON

1093267

28-Nov-2018

09:49:10

1,000

1646.00

XLON

1093265

28-Nov-2018

09:49:10

4

1646.00

XLON

1093263

28-Nov-2018

09:39:20

1,362

1646.50

XLON

1084871

28-Nov-2018

09:32:12

209

1647.50

XLON

1077449

28-Nov-2018

09:32:12

1,255

1647.50

XLON

1077447

28-Nov-2018

09:24:53

1,312

1646.00

XLON

1070754

28-Nov-2018

09:20:02

369

1646.00

XLON

1066873

28-Nov-2018

09:20:02

138

1646.00

XLON

1066871

28-Nov-2018

09:20:02

730

1646.00

XLON

1066869

28-Nov-2018

09:19:55

150

1646.50

XLON

1066715

28-Nov-2018

09:19:55

1,159

1646.50

XLON

1066717

28-Nov-2018

09:18:29

1,170

1645.50

XLON

1065557

28-Nov-2018

09:18:29

211

1645.50

XLON

1065559

28-Nov-2018

09:13:05

1,100

1640.00

XLON

1059747

28-Nov-2018

09:13:05

202

1640.00

XLON

1059745

28-Nov-2018

09:03:46

906

1639.50

XLON

1051489

28-Nov-2018

09:03:46

552

1639.50

XLON

1051485

28-Nov-2018

08:56:51

1,219

1637.00

XLON

1043161

28-Nov-2018

08:49:36

598

1637.00

XLON

1028823

28-Nov-2018

08:49:36

678

1637.00

XLON

1028825

28-Nov-2018

08:41:18

1,250

1635.50

XLON

1014025

28-Nov-2018

08:41:18

142

1635.50

XLON

1014023

28-Nov-2018

08:34:58

1,207

1634.50

XLON

1003648

28-Nov-2018

08:29:33

1,479

1635.50

XLON

992370

28-Nov-2018

08:22:32

545

1639.00

XLON

981219

28-Nov-2018

08:22:32

837

1639.00

XLON

981217

28-Nov-2018

08:16:24

857

1639.50

XLON

971410

28-Nov-2018

08:16:24

539

1639.50

XLON

971412

28-Nov-2018

08:10:28

1,236

1643.00

XLON

961653

28-Nov-2018

08:04:01

1,320

1643.00

XLON

949636

28-Nov-2018

07:53:26

494

1642.00

XLON

930713

28-Nov-2018

07:53:26

622

1642.00

XLON

930711

28-Nov-2018

07:53:26

357

1642.00

XLON

930709

28-Nov-2018

07:45:04

1,456

1644.00

XLON

916201

28-Nov-2018

07:35:31

1,235

1645.50

XLON

898792

28-Nov-2018

07:28:02

1,429

1644.50

XLON

886983

28-Nov-2018

07:20:59

346

1647.00

XLON

875907

28-Nov-2018

07:20:59

154

1647.00

XLON

875905

28-Nov-2018

07:20:55

790

1647.00

XLON

875808

28-Nov-2018

07:16:59

1,355

1646.00

XLON

868849

28-Nov-2018

07:09:46

1,148

1646.50

XLON

856466

28-Nov-2018

07:09:46

64

1646.50

XLON

856464