Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

UBS Limited

Intermediary Code:

UBSWGB24

Timezone:

UTC

Currency:

GBP

Date of purchase:

1 August 2018

Number of ordinary shares purchased:

66,000

Volume weighted average price paid per share (p):

1657.7602

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

01-Aug-2018

15:27:49

746

1658.00

XLON

1349228

01-Aug-2018

15:26:47

586

1658.50

XLON

1346042

01-Aug-2018

15:25:07

573

1657.50

XLON

1341167

01-Aug-2018

15:25:07

739

1657.50

XLON

1341165

01-Aug-2018

15:19:42

585

1656.50

XLON

1323352

01-Aug-2018

15:18:36

652

1657.50

XLON

1317994

01-Aug-2018

15:14:45

612

1657.50

XLON

1306724

01-Aug-2018

15:11:56

643

1658.00

XLON

1299694

01-Aug-2018

15:09:53

692

1658.00

XLON

1294718

01-Aug-2018

15:05:41

581

1657.50

XLON

1284858

01-Aug-2018

15:02:18

612

1658.00

XLON

1277302

01-Aug-2018

15:00:23

596

1659.00

XLON

1273240

01-Aug-2018

15:00:02

617

1659.50

XLON

1271237

01-Aug-2018

14:54:36

587

1659.00

XLON

1258646

01-Aug-2018

14:51:21

618

1660.00

XLON

1251642

01-Aug-2018

14:48:00

510

1660.00

XLON

1244045

01-Aug-2018

14:48:00

147

1660.00

XLON

1244043

01-Aug-2018

14:44:47

582

1660.00

XLON

1236806

01-Aug-2018

14:40:35

683

1660.50

XLON

1228370

01-Aug-2018

14:38:33

646

1660.00

XLON

1223813

01-Aug-2018

14:33:11

446

1660.50

XLON

1212982

01-Aug-2018

14:33:11

205

1660.50

XLON

1212980

01-Aug-2018

14:29:18

588

1660.00

XLON

1204200

01-Aug-2018

14:25:32

391

1661.00

XLON

1197397

01-Aug-2018

14:25:32

245

1661.00

XLON

1197395

01-Aug-2018

14:20:44

638

1661.00

XLON

1186100

01-Aug-2018

14:16:28

678

1661.00

XLON

1177398

01-Aug-2018

14:12:33

645

1661.50

XLON

1168616

01-Aug-2018

14:10:17

599

1661.50

XLON

1163389

01-Aug-2018

14:07:01

598

1660.50

XLON

1156871

01-Aug-2018

14:01:42

631

1659.50

XLON

1145426

01-Aug-2018

13:59:31

602

1660.00

XLON

1140069

01-Aug-2018

13:56:04

600

1660.00

XLON

1133474

01-Aug-2018

13:51:21

581

1660.50

XLON

1124118

01-Aug-2018

13:50:42

619

1660.50

XLON

1122964

01-Aug-2018

13:43:41

633

1659.00

XLON

1109724

01-Aug-2018

13:40:27

326

1658.50

XLON

1103330

01-Aug-2018

13:40:27

256

1658.50

XLON

1103328

01-Aug-2018

13:39:30

117

1659.00

XLON

1101624

01-Aug-2018

13:39:30

592

1659.00

XLON

1101622

01-Aug-2018

13:31:15

647

1657.50

XLON

1082490

01-Aug-2018

13:28:36

574

1657.50

XLON

1074732

01-Aug-2018

13:25:27

314

1657.50

XLON

1070370

01-Aug-2018

13:25:27

273

1657.50

XLON

1070372

01-Aug-2018

13:17:09

686

1656.50

XLON

1059166

01-Aug-2018

13:10:42

606

1656.50

XLON

1051633

01-Aug-2018

13:04:47

200

1656.50

XLON

1044801

01-Aug-2018

13:04:47

401

1656.50

XLON

1044799

01-Aug-2018

12:59:25

696

1656.50

XLON

1037517

01-Aug-2018

12:53:47

665

1656.50

XLON

1030387

01-Aug-2018

12:46:42

583

1655.50

XLON

1022341

01-Aug-2018

12:42:15

708

1654.50

XLON

1016786

01-Aug-2018

12:31:59

690

1654.50

XLON

1005173

01-Aug-2018

12:27:41

634

1653.50

XLON

1000518

01-Aug-2018

12:18:16

427

1652.50

XLON

992006

01-Aug-2018

12:18:16

217

1652.50

XLON

992004

01-Aug-2018

12:11:04

591

1654.00

XLON

985356

01-Aug-2018

12:02:04

198

1656.00

XLON

977018

01-Aug-2018

12:02:04

461

1656.00

XLON

977016

01-Aug-2018

11:57:17

570

1656.00

XLON

971730

01-Aug-2018

11:47:13

651

1655.00

XLON

962165

01-Aug-2018

11:38:04

651

1656.50

XLON

954443

01-Aug-2018

11:32:35

595

1656.00

XLON

950177

01-Aug-2018

11:22:34

671

1655.00

XLON

941075

01-Aug-2018

11:16:51

254

1657.00

XLON

936464

01-Aug-2018

11:16:51

340

1657.00

XLON

936462

01-Aug-2018

11:07:40

658

1657.50

XLON

929140

01-Aug-2018

10:59:24

537

1654.50

XLON

920614

01-Aug-2018

10:58:59

96

1654.50

XLON

919665

01-Aug-2018

10:53:42

553

1657.50

XLON

913181

01-Aug-2018

10:53:42

108

1657.50

XLON

913183

01-Aug-2018

10:47:12

600

1659.50

XLON

906411

01-Aug-2018

10:47:12

32

1659.50

XLON

906413

01-Aug-2018

10:40:09

67

1661.00

XLON

901047

01-Aug-2018

10:40:09

562

1661.00

XLON

901045

01-Aug-2018

10:34:28

47

1662.50

XLON

896415

01-Aug-2018

10:34:28

349

1662.50

XLON

896413

01-Aug-2018

10:34:28

312

1662.50

XLON

896411

01-Aug-2018

10:23:14

701

1662.00

XLON

886830

01-Aug-2018

10:17:13

29

1662.50

XLON

882260

01-Aug-2018

10:17:13

410

1662.50

XLON

882262

01-Aug-2018

10:17:13

209

1662.50

XLON

882258

01-Aug-2018

10:11:49

324

1660.50

XLON

877578

01-Aug-2018

10:11:14

97

1660.50

XLON

876997

01-Aug-2018

10:10:41

153

1660.50

XLON

876562

01-Aug-2018

10:04:53

678

1666.00

XLON

871553

01-Aug-2018

10:00:00

623

1667.00

XLON

867084

01-Aug-2018

09:52:41

275

1666.50

XLON

856982

01-Aug-2018

09:52:41

405

1666.50

XLON

856984

01-Aug-2018

09:47:02

683

1664.50

XLON

848282

01-Aug-2018

09:41:05

601

1662.50

XLON

839172

01-Aug-2018

09:32:16

84

1662.50

XLON

825662

01-Aug-2018

09:32:07

611

1662.50

XLON

825392

01-Aug-2018

09:28:53

623

1664.50

XLON

820523

01-Aug-2018

09:24:10

705

1662.00

XLON

813961

01-Aug-2018

09:19:39

585

1662.50

XLON

808331

01-Aug-2018

09:12:55

624

1662.00

XLON

798799

01-Aug-2018

09:10:03

596

1661.50

XLON

793264

01-Aug-2018

09:02:43

684

1660.00

XLON

780338

01-Aug-2018

08:55:19

656

1658.00

XLON

768269

01-Aug-2018

08:50:51

631

1658.00

XLON

762412

01-Aug-2018

08:45:09

32

1658.50

XLON

753976

01-Aug-2018

08:45:09

300

1658.50

XLON

753974

01-Aug-2018

08:45:09

302

1658.50

XLON

753972

01-Aug-2018

08:41:14

114

1658.00

XLON

748698

01-Aug-2018

08:41:14

503

1658.00

XLON

748700

01-Aug-2018

08:36:07

584

1659.50

XLON

742275

01-Aug-2018

08:31:20

670

1658.00

XLON

735591

01-Aug-2018

08:29:54

676

1659.00

XLON

733370

01-Aug-2018

08:24:00

279

1656.00

XLON

725795

01-Aug-2018

08:19:45

685

1658.00

XLON

719449

01-Aug-2018

08:16:38

160

1657.50

XLON

715144

01-Aug-2018

08:16:38

509

1657.50

XLON

715142

01-Aug-2018

08:13:56

630

1658.50

XLON

711276

01-Aug-2018

08:08:55

692

1655.00

XLON

703193

01-Aug-2018

08:05:39

35

1653.50

XLON

695481

01-Aug-2018

08:05:39

569

1653.50

XLON

695479

01-Aug-2018

08:05:39

95

1653.50

XLON

695477

01-Aug-2018

08:00:54

166

1650.50

XLON

687790

01-Aug-2018

08:00:54

170

1650.50

XLON

687788

01-Aug-2018

08:00:54

140

1650.50

XLON

687786

01-Aug-2018

08:00:54

109

1650.50

XLON

687784

01-Aug-2018

07:55:26

549

1650.50

XLON

675285

01-Aug-2018

07:55:26

155

1650.50

XLON

675283

01-Aug-2018

07:52:34

639

1651.50

XLON

669226

01-Aug-2018

07:47:31

684

1651.50

XLON

658790

01-Aug-2018

07:42:47

660

1648.50

XLON

649805

01-Aug-2018

07:37:59

358

1648.00

XLON

641860

01-Aug-2018

07:37:59

255

1648.00

XLON

641858

01-Aug-2018

07:33:52

539

1649.00

XLON

634584

01-Aug-2018

07:33:52

51

1649.00

XLON

634582

01-Aug-2018

07:29:18

691

1649.00

XLON

627183

01-Aug-2018

07:25:52

48

1650.00

XLON

622132

01-Aug-2018

07:25:52

400

1650.00

XLON

622130

01-Aug-2018

07:25:52

187

1650.00

XLON

622128

01-Aug-2018

07:20:23

602

1652.50

XLON

613706

01-Aug-2018

07:16:30

663

1654.00

XLON

606381

01-Aug-2018

07:12:10

680

1653.50

XLON

599233

01-Aug-2018

07:09:59

591

1649.50

XLON

594831

01-Aug-2018

07:09:23

620

1654.00

XLON

593811

Issuer name:

RELX NV

ISIN:

NL0006144495

Intermediary name:

UBS Limited

Intermediary Code:

UBSWGB24

Timezone:

UTC

Currency:

EUR

Date of purchase:

1 August 2018

Number of ordinary shares purchased:

59,000

Volume weighted average price paid per share (€):

18.6047

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

01-Aug-2018

15:28:20

14

18.635

XAMS

1350881

01-Aug-2018

15:28:15

344

18.63

XAMS

1350706

01-Aug-2018

15:28:15

24

18.63

XAMS

1350708

01-Aug-2018

15:26:47

406

18.635

XAMS

1346040

01-Aug-2018

15:26:47

248

18.635

XAMS

1346035

01-Aug-2018

15:25:07

200

18.625

XAMS

1341173

01-Aug-2018

15:25:07

170

18.625

XAMS

1341171

01-Aug-2018

15:25:07

219

18.625

XAMS

1341169

01-Aug-2018

15:22:49

161

18.62

XAMS

1332987

01-Aug-2018

15:22:49

467

18.62

XAMS

1332985

01-Aug-2018

15:19:48

560

18.605

XAMS

1323730

01-Aug-2018

15:18:36

577

18.615

XAMS

1317986

01-Aug-2018

15:14:36

607

18.61

XAMS

1306415

01-Aug-2018

15:11:56

164

18.61

XAMS

1299698

01-Aug-2018

15:11:56

458

18.61

XAMS

1299696

01-Aug-2018

15:09:52

592

18.605

XAMS

1294699

01-Aug-2018

15:05:41

142

18.605

XAMS

1284856

01-Aug-2018

15:05:41

300

18.605

XAMS

1284854

01-Aug-2018

15:05:41

103

18.605

XAMS

1284852

01-Aug-2018

15:02:15

282

18.62

XAMS

1277245

01-Aug-2018

15:02:15

311

18.62

XAMS

1277247

01-Aug-2018

15:00:02

545

18.63

XAMS

1271239

01-Aug-2018

14:57:39

608

18.625

XAMS

1264804

01-Aug-2018

14:52:02

652

18.63

XAMS

1253028

01-Aug-2018

14:48:45

589

18.63

XAMS

1245804

01-Aug-2018

14:44:47

553

18.635

XAMS

1236859

01-Aug-2018

14:42:32

570

18.635

XAMS

1232481

01-Aug-2018

14:40:22

6

18.635

XAMS

1227832

01-Aug-2018

14:40:22

582

18.635

XAMS

1227830

01-Aug-2018

14:38:33

611

18.635

XAMS

1223815

01-Aug-2018

14:33:15

554

18.635

XAMS

1213130

01-Aug-2018

14:29:18

223

18.635

XAMS

1204202

01-Aug-2018

14:29:14

166

18.635

XAMS

1204096

01-Aug-2018

14:29:14

160

18.635

XAMS

1204094

01-Aug-2018

14:25:32

512

18.645

XAMS

1197401

01-Aug-2018

14:25:32

72

18.645

XAMS

1197399

01-Aug-2018

14:20:41

583

18.65

XAMS

1186002

01-Aug-2018

14:17:05

471

18.645

XAMS

1178786

01-Aug-2018

14:17:05

181

18.645

XAMS

1178788

01-Aug-2018

14:13:01

587

18.655

XAMS

1169492

01-Aug-2018

14:11:11

601

18.655

XAMS

1165222

01-Aug-2018

14:05:47

581

18.635

XAMS

1153743

01-Aug-2018

14:02:28

89

18.63

XAMS

1146829

01-Aug-2018

14:02:28

479

18.63

XAMS

1146827

01-Aug-2018

14:00:00

628

18.63

XAMS

1141085

01-Aug-2018

13:56:04

165

18.63

XAMS

1133472

01-Aug-2018

13:56:04

434

18.63

XAMS

1133470

01-Aug-2018

13:52:06

440

18.63

XAMS

1125933

01-Aug-2018

13:52:06

91

18.63

XAMS

1125935

01-Aug-2018

13:48:36

541

18.615

XAMS

1118326

01-Aug-2018

13:46:06

562

18.62

XAMS

1113629

01-Aug-2018

13:42:32

585

18.625

XAMS

1107772

01-Aug-2018

13:37:54

397

18.62

XAMS

1098354

01-Aug-2018

13:37:54

144

18.62

XAMS

1098352

01-Aug-2018

13:33:37

524

18.6

XAMS

1088173

01-Aug-2018

13:33:37

92

18.6

XAMS

1088171

01-Aug-2018

13:31:05

634

18.61

XAMS

1082033

01-Aug-2018

13:28:36

198

18.6

XAMS

1074734

01-Aug-2018

13:28:36

328

18.6

XAMS

1074736

01-Aug-2018

13:19:53

589

18.605

XAMS

1062324

01-Aug-2018

13:13:29

74

18.595

XAMS

1055040

01-Aug-2018

13:13:29

542

18.595

XAMS

1055038

01-Aug-2018

13:06:46

431

18.6

XAMS

1047064

01-Aug-2018

13:06:46

123

18.6

XAMS

1047062

01-Aug-2018

13:00:29

82

18.595

XAMS

1039118

01-Aug-2018

13:00:26

34

18.595

XAMS

1039054

01-Aug-2018

12:58:21

466

18.595

XAMS

1036247

01-Aug-2018

12:53:47

594

18.6

XAMS

1030385

01-Aug-2018

12:44:44

585

18.585

XAMS

1019949

01-Aug-2018

12:37:37

580

18.565

XAMS

1011773

01-Aug-2018

12:32:00

548

18.58

XAMS

1005223

01-Aug-2018

12:27:41

84

18.57

XAMS

1000522

01-Aug-2018

12:27:41

465

18.57

XAMS

1000520

01-Aug-2018

12:19:00

636

18.555

XAMS

992640

01-Aug-2018

12:11:16

566

18.57

XAMS

985623

01-Aug-2018

12:05:31

447

18.575

XAMS

980217

01-Aug-2018

12:05:31

107

18.575

XAMS

980219

01-Aug-2018

11:57:16

569

18.595

XAMS

971334

01-Aug-2018

11:49:53

594

18.585

XAMS

964580

01-Aug-2018

11:42:02

252

18.6

XAMS

957615

01-Aug-2018

11:42:02

308

18.6

XAMS

957613

01-Aug-2018

11:42:02

47

18.6

XAMS

957611

01-Aug-2018

11:34:06

550

18.595

XAMS

951263

01-Aug-2018

11:24:55

588

18.59

XAMS

942795

01-Aug-2018

11:18:32

131

18.615

XAMS

937848

01-Aug-2018

11:18:32

409

18.615

XAMS

937846

01-Aug-2018

11:10:45

581

18.615

XAMS

931614

01-Aug-2018

11:02:12

558

18.59

XAMS

923209

01-Aug-2018

10:56:27

127

18.6

XAMS

915974

01-Aug-2018

10:56:27

500

18.6

XAMS

915972

01-Aug-2018

10:56:26

28

18.6

XAMS

915951

01-Aug-2018

10:53:26

591

18.605

XAMS

912749

01-Aug-2018

10:43:03

30

18.615

XAMS

903157

01-Aug-2018

10:43:03

250

18.615

XAMS

903155

01-Aug-2018

10:43:03

300

18.615

XAMS

903153

01-Aug-2018

10:34:28

363

18.64

XAMS

896417

01-Aug-2018

10:34:28

266

18.64

XAMS

896419

01-Aug-2018

10:26:20

541

18.64

XAMS

889302

01-Aug-2018

10:17:13

622

18.64

XAMS

882241

01-Aug-2018

10:09:40

563

18.63

XAMS

875697

01-Aug-2018

10:02:43

656

18.695

XAMS

869521

01-Aug-2018

09:54:39

67

18.7

XAMS

859255

01-Aug-2018

09:54:39

300

18.7

XAMS

859253

01-Aug-2018

09:54:39

274

18.7

XAMS

859251

01-Aug-2018

09:47:02

421

18.675

XAMS

848280

01-Aug-2018

09:47:02

148

18.675

XAMS

848278

01-Aug-2018

09:37:51

570

18.65

XAMS

834358

01-Aug-2018

09:37:51

55

18.65

XAMS

834356

01-Aug-2018

09:37:51

22

18.65

XAMS

834354

01-Aug-2018

09:30:08

557

18.66

XAMS

822203

01-Aug-2018

09:23:46

547

18.65

XAMS

813486

01-Aug-2018

09:20:49

24

18.64

XAMS

809652

01-Aug-2018

09:20:49

575

18.64

XAMS

809650

01-Aug-2018

09:10:01

633

18.64

XAMS

793171

01-Aug-2018

09:10:01

8

18.64

XAMS

793169

01-Aug-2018

09:02:43

233

18.62

XAMS

780342

01-Aug-2018

09:02:43

400

18.62

XAMS

780340

01-Aug-2018

08:55:47

566

18.605

XAMS

768827

01-Aug-2018

08:50:36

611

18.605

XAMS

762046

01-Aug-2018

08:45:01

536

18.615

XAMS

753795

01-Aug-2018

08:41:02

426

18.605

XAMS

748437

01-Aug-2018

08:41:02

176

18.605

XAMS

748435

01-Aug-2018

08:36:00

569

18.62

XAMS

742105

01-Aug-2018

08:33:33

566

18.615

XAMS

738932

01-Aug-2018

08:28:39

627

18.615

XAMS

731692

01-Aug-2018

08:23:12

539

18.605

XAMS

724697

01-Aug-2018

08:19:45

635

18.605

XAMS

719451

01-Aug-2018

08:15:05

606

18.605

XAMS

712908

01-Aug-2018

08:12:52

577

18.61

XAMS

709737

01-Aug-2018

08:08:55

296

18.57

XAMS

703191

01-Aug-2018

08:08:55

294

18.57

XAMS

703189

01-Aug-2018

08:05:39

544

18.55

XAMS

695483

01-Aug-2018

08:02:59

603

18.54

XAMS

691081

01-Aug-2018

08:01:38

559

18.53

XAMS

689124

01-Aug-2018

07:57:58

528

18.515

XAMS

680957

01-Aug-2018

07:52:43

618

18.525

XAMS

669571

01-Aug-2018

07:45:25

330

18.5

XAMS

654516

01-Aug-2018

07:45:25

300

18.5

XAMS

654514

01-Aug-2018

07:38:57

172

18.485

XAMS

643480

01-Aug-2018

07:38:57

363

18.485

XAMS

643478

01-Aug-2018

07:34:36

616

18.475

XAMS

635991

01-Aug-2018

07:32:20

526

18.51

XAMS

631902

01-Aug-2018

07:27:52

622

18.51

XAMS

624991

01-Aug-2018

07:22:57

378

18.54

XAMS

617617

01-Aug-2018

07:22:57

249

18.54

XAMS

617615

01-Aug-2018

07:17:09

586

18.55

XAMS

607350

01-Aug-2018

07:15:38

226

18.55

XAMS

604907

01-Aug-2018

07:15:38

313

18.55

XAMS

604905

01-Aug-2018

07:12:10

574

18.555

XAMS

599235

01-Aug-2018

07:09:23

571

18.55

XAMS

593819