Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

UBS AG London Branch

Intermediary Code:

UBSWGB2L

Timezone:

UTC

Currency:

GBP

Date of purchase:

17 September 2019

Number of ordinary shares purchased:

85,000

Volume weighted average price paid per share (p):

1872.3346

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

17-Sep-2019

15:25:49

1,196

1880.50

XLON

1601954

17-Sep-2019

15:24:22

329

1880.00

XLON

1599837

17-Sep-2019

15:24:22

433

1880.00

XLON

1599835

17-Sep-2019

15:24:22

245

1880.00

XLON

1599833

17-Sep-2019

15:24:22

29

1880.00

XLON

1599839

17-Sep-2019

15:22:28

964

1879.00

XLON

1596857

17-Sep-2019

15:18:22

1,102

1879.50

XLON

1590163

17-Sep-2019

15:14:47

683

1880.00

XLON

1584178

17-Sep-2019

15:14:47

340

1880.00

XLON

1584176

17-Sep-2019

15:12:24

91

1880.00

XLON

1580789

17-Sep-2019

15:12:24

116

1880.00

XLON

1580791

17-Sep-2019

15:12:24

868

1880.00

XLON

1580787

17-Sep-2019

15:07:48

1,076

1879.00

XLON

1574271

17-Sep-2019

15:05:26

762

1880.00

XLON

1571345

17-Sep-2019

15:05:26

224

1880.00

XLON

1571343

17-Sep-2019

15:05:26

59

1880.00

XLON

1571341

17-Sep-2019

15:00:16

805

1880.00

XLON

1564043

17-Sep-2019

15:00:16

342

1880.00

XLON

1564041

17-Sep-2019

14:59:29

1,028

1880.50

XLON

1561957

17-Sep-2019

14:53:43

571

1880.00

XLON

1555527

17-Sep-2019

14:53:43

495

1880.00

XLON

1555525

17-Sep-2019

14:49:54

451

1879.50

XLON

1551204

17-Sep-2019

14:49:54

518

1879.50

XLON

1551202

17-Sep-2019

14:44:58

301

1880.50

XLON

1544518

17-Sep-2019

14:44:58

667

1880.50

XLON

1544516

17-Sep-2019

14:40:29

1,143

1884.00

XLON

1538393

17-Sep-2019

14:35:52

994

1885.50

XLON

1531717

17-Sep-2019

14:31:51

548

1888.00

XLON

1526372

17-Sep-2019

14:31:51

423

1888.00

XLON

1526374

17-Sep-2019

14:28:45

1,019

1889.50

XLON

1522287

17-Sep-2019

14:23:45

257

1889.00

XLON

1515826

17-Sep-2019

14:23:45

100

1889.00

XLON

1515800

17-Sep-2019

14:23:45

100

1889.00

XLON

1515798

17-Sep-2019

14:23:44

200

1889.00

XLON

1515789

17-Sep-2019

14:23:40

100

1889.00

XLON

1515691

17-Sep-2019

14:23:38

100

1889.00

XLON

1515659

17-Sep-2019

14:23:38

100

1889.00

XLON

1515657

17-Sep-2019

14:23:38

77

1889.00

XLON

1515653

17-Sep-2019

14:18:09

188

1891.00

XLON

1507843

17-Sep-2019

14:18:09

485

1891.00

XLON

1507847

17-Sep-2019

14:18:09

444

1891.00

XLON

1507845

17-Sep-2019

14:13:37

67

1893.50

XLON

1500810

17-Sep-2019

14:13:37

787

1893.50

XLON

1500808

17-Sep-2019

14:13:37

171

1893.50

XLON

1500806

17-Sep-2019

14:13:37

85

1893.50

XLON

1500804

17-Sep-2019

14:10:23

473

1894.50

XLON

1495423

17-Sep-2019

14:10:23

533

1894.50

XLON

1495421

17-Sep-2019

14:03:51

208

1891.50

XLON

1482932

17-Sep-2019

14:03:51

843

1891.50

XLON

1482930

17-Sep-2019

13:59:45

1,102

1888.50

XLON

1477435

17-Sep-2019

13:56:23

130

1889.50

XLON

1473478

17-Sep-2019

13:56:23

1,000

1889.50

XLON

1473476

17-Sep-2019

13:49:38

1,010

1886.50

XLON

1464573

17-Sep-2019

13:49:38

67

1886.50

XLON

1464571

17-Sep-2019

13:46:38

1,003

1887.00

XLON

1460068

17-Sep-2019

13:39:08

1,000

1881.50

XLON

1445471

17-Sep-2019

13:39:08

184

1881.50

XLON

1445473

17-Sep-2019

13:36:13

640

1877.00

XLON

1440953

17-Sep-2019

13:36:13

403

1877.00

XLON

1440951

17-Sep-2019

13:31:54

399

1878.50

XLON

1434843

17-Sep-2019

13:31:54

698

1878.50

XLON

1434841

17-Sep-2019

13:26:40

123

1875.00

XLON

1427391

17-Sep-2019

13:26:40

1,066

1875.00

XLON

1427389

17-Sep-2019

13:20:26

1,020

1878.50

XLON

1422517

17-Sep-2019

13:14:34

1,030

1876.50

XLON

1416973

17-Sep-2019

13:07:34

1,181

1877.50

XLON

1412715

17-Sep-2019

13:00:25

948

1875.00

XLON

1407245

17-Sep-2019

13:00:25

205

1875.00

XLON

1407243

17-Sep-2019

12:53:31

290

1873.00

XLON

1402629

17-Sep-2019

12:53:31

234

1873.00

XLON

1402627

17-Sep-2019

12:53:31

527

1873.00

XLON

1402625

17-Sep-2019

12:48:52

1,172

1874.00

XLON

1399752

17-Sep-2019

12:44:45

1,180

1873.50

XLON

1397276

17-Sep-2019

12:36:25

1,062

1873.50

XLON

1391900

17-Sep-2019

12:31:20

1,193

1878.50

XLON

1387658

17-Sep-2019

12:22:20

260

1877.50

XLON

1382550

17-Sep-2019

12:22:20

889

1877.50

XLON

1382552

17-Sep-2019

12:15:26

118

1878.00

XLON

1378679

17-Sep-2019

12:15:26

1,049

1878.00

XLON

1378677

17-Sep-2019

12:08:24

962

1871.50

XLON

1374801

17-Sep-2019

11:55:24

1,130

1873.00

XLON

1367620

17-Sep-2019

11:46:03

960

1874.50

XLON

1363194

17-Sep-2019

11:35:44

1,098

1874.50

XLON

1357903

17-Sep-2019

11:20:35

558

1873.00

XLON

1350320

17-Sep-2019

11:20:35

600

1873.00

XLON

1350318

17-Sep-2019

11:12:08

9

1870.00

XLON

1345239

17-Sep-2019

11:12:08

988

1870.00

XLON

1345237

17-Sep-2019

11:02:28

216

1869.00

XLON

1339956

17-Sep-2019

11:02:28

900

1869.00

XLON

1339954

17-Sep-2019

10:55:19

482

1866.00

XLON

1335593

17-Sep-2019

10:55:19

480

1866.00

XLON

1335591

17-Sep-2019

10:48:04

1,098

1868.50

XLON

1331458

17-Sep-2019

10:39:37

1,029

1864.00

XLON

1326954

17-Sep-2019

10:32:17

980

1859.50

XLON

1323128

17-Sep-2019

10:20:20

755

1864.00

XLON

1317259

17-Sep-2019

10:20:20

308

1864.00

XLON

1317257

17-Sep-2019

10:14:36

705

1865.50

XLON

1314232

17-Sep-2019

10:14:36

282

1865.50

XLON

1314230

17-Sep-2019

10:03:10

292

1865.00

XLON

1307389

17-Sep-2019

10:03:10

777

1865.00

XLON

1307387

17-Sep-2019

09:55:23

40

1861.50

XLON

1298452

17-Sep-2019

09:55:23

374

1861.50

XLON

1298450

17-Sep-2019

09:55:23

36

1861.50

XLON

1298448

17-Sep-2019

09:55:23

660

1861.50

XLON

1298454

17-Sep-2019

09:44:50

831

1865.00

XLON

1279392

17-Sep-2019

09:44:50

317

1865.00

XLON

1279390

17-Sep-2019

09:35:07

617

1864.50

XLON

1262430

17-Sep-2019

09:35:07

550

1864.50

XLON

1262428

17-Sep-2019

09:27:16

644

1862.50

XLON

1251962

17-Sep-2019

09:27:16

286

1862.50

XLON

1251960

17-Sep-2019

09:27:16

108

1862.50

XLON

1251964

17-Sep-2019

09:18:16

369

1863.00

XLON

1240371

17-Sep-2019

09:18:16

207

1863.00

XLON

1240369

17-Sep-2019

09:18:16

392

1863.00

XLON

1240367

17-Sep-2019

09:07:26

985

1864.00

XLON

1227905

17-Sep-2019

09:07:26

201

1864.00

XLON

1227903

17-Sep-2019

08:59:56

1,082

1862.50

XLON

1218443

17-Sep-2019

08:59:56

51

1862.50

XLON

1218441

17-Sep-2019

08:52:13

1,038

1865.00

XLON

1210385

17-Sep-2019

08:48:17

1,157

1864.00

XLON

1204541

17-Sep-2019

08:36:16

1,174

1857.00

XLON

1186416

17-Sep-2019

08:26:30

1,140

1859.50

XLON

1174139

17-Sep-2019

08:21:17

973

1859.50

XLON

1167687

17-Sep-2019

08:18:03

209

1857.50

XLON

1163800

17-Sep-2019

08:13:09

32

1863.00

XLON

1158155

17-Sep-2019

08:13:09

940

1863.00

XLON

1158153

17-Sep-2019

08:11:24

1,129

1867.00

XLON

1156124

17-Sep-2019

08:02:43

962

1864.00

XLON

1143515

17-Sep-2019

07:55:20

886

1864.00

XLON

1129381

17-Sep-2019

07:55:20

239

1864.00

XLON

1129383

17-Sep-2019

07:47:07

305

1860.00

XLON

1115245

17-Sep-2019

07:47:07

774

1860.00

XLON

1115243

17-Sep-2019

07:47:07

32

1860.00

XLON

1115241

17-Sep-2019

07:40:29

53

1860.00

XLON

1104572

17-Sep-2019

07:40:29

1,000

1860.00

XLON

1104570

17-Sep-2019

07:31:25

210

1853.00

XLON

1090092

17-Sep-2019

07:31:25

799

1853.00

XLON

1090090

17-Sep-2019

07:23:19

414

1858.00

XLON

1077581

17-Sep-2019

07:23:19

733

1858.00

XLON

1077579

17-Sep-2019

07:20:03

1,007

1853.00

XLON

1071778

17-Sep-2019

07:15:59

1,090

1847.00

XLON

1065441

17-Sep-2019

07:04:07

507

1836.00

XLON

1047341

17-Sep-2019

07:04:07

548

1836.00

XLON

1047339

17-Sep-2019

07:03:08

178

1838.50

XLON

1046227

17-Sep-2019

07:03:08

415

1838.50

XLON

1046225

17-Sep-2019

07:03:08

374

1838.50

XLON

1046223