Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

UBS Limited

Intermediary Code:

UBSWGB24

Timezone:

UTC

Currency:

GBP

Date of purchase:

12 November 2018

Number of ordinary shares purchased:

107,000

Volume weighted average price paid per share (p):

1561.1018

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

12-Nov-2018

15:27:44

276

1565.50

XLON

1290206

12-Nov-2018

15:27:44

1,050

1565.50

XLON

1290204

12-Nov-2018

15:27:12

644

1565.00

XLON

1289095

12-Nov-2018

15:27:12

1

1565.00

XLON

1289091

12-Nov-2018

15:27:12

868

1565.00

XLON

1289089

12-Nov-2018

15:26:46

39

1565.50

XLON

1288380

12-Nov-2018

15:23:57

1,343

1564.50

XLON

1282330

12-Nov-2018

15:19:26

1,398

1564.50

XLON

1272343

12-Nov-2018

15:16:37

1,224

1564.50

XLON

1266993

12-Nov-2018

15:14:02

1,408

1565.00

XLON

1261304

12-Nov-2018

15:10:16

1,202

1565.50

XLON

1255281

12-Nov-2018

15:06:44

769

1565.00

XLON

1249301

12-Nov-2018

15:06:44

454

1565.00

XLON

1249299

12-Nov-2018

15:04:27

1,350

1566.00

XLON

1245216

12-Nov-2018

15:00:07

567

1565.00

XLON

1238579

12-Nov-2018

15:00:07

585

1565.00

XLON

1238577

12-Nov-2018

14:56:32

310

1565.50

XLON

1232929

12-Nov-2018

14:56:32

922

1565.50

XLON

1232931

12-Nov-2018

14:52:04

1,361

1565.00

XLON

1226241

12-Nov-2018

14:52:02

34

1565.00

XLON

1226150

12-Nov-2018

14:48:00

1,417

1564.50

XLON

1220150

12-Nov-2018

14:44:13

456

1565.00

XLON

1215388

12-Nov-2018

14:44:13

771

1565.00

XLON

1215365

12-Nov-2018

14:40:44

1,261

1564.50

XLON

1210928

12-Nov-2018

14:36:41

1,095

1565.00

XLON

1205444

12-Nov-2018

14:36:41

143

1565.00

XLON

1205446

12-Nov-2018

14:32:44

1,396

1565.00

XLON

1199422

12-Nov-2018

14:29:00

1,173

1563.50

XLON

1194443

12-Nov-2018

14:25:01

1,001

1560.00

XLON

1188657

12-Nov-2018

14:25:01

225

1560.00

XLON

1188655

12-Nov-2018

14:25:01

65

1560.00

XLON

1188653

12-Nov-2018

14:20:07

1,381

1558.00

XLON

1181500

12-Nov-2018

14:20:03

588

1558.50

XLON

1181425

12-Nov-2018

14:20:03

754

1558.50

XLON

1181423

12-Nov-2018

14:15:59

96

1555.50

XLON

1176503

12-Nov-2018

14:12:11

648

1556.50

XLON

1171219

12-Nov-2018

14:12:11

225

1556.50

XLON

1171217

12-Nov-2018

14:12:11

275

1556.50

XLON

1171215

12-Nov-2018

14:12:11

193

1556.50

XLON

1171213

12-Nov-2018

14:06:37

207

1556.50

XLON

1163140

12-Nov-2018

14:06:37

500

1556.50

XLON

1163138

12-Nov-2018

14:06:37

600

1556.50

XLON

1163136

12-Nov-2018

14:04:26

1,303

1556.50

XLON

1160156

12-Nov-2018

14:00:05

1,290

1557.00

XLON

1153140

12-Nov-2018

13:57:33

860

1557.00

XLON

1148886

12-Nov-2018

13:57:33

328

1557.00

XLON

1148884

12-Nov-2018

13:50:10

156

1556.50

XLON

1138215

12-Nov-2018

13:50:10

500

1556.50

XLON

1138213

12-Nov-2018

13:50:10

600

1556.50

XLON

1138211

12-Nov-2018

13:47:07

1,079

1557.00

XLON

1133141

12-Nov-2018

13:47:07

225

1557.00

XLON

1133139

12-Nov-2018

13:46:57

62

1557.00

XLON

1132932

12-Nov-2018

13:41:42

158

1554.50

XLON

1125205

12-Nov-2018

13:41:42

100

1554.50

XLON

1125203

12-Nov-2018

13:41:42

100

1554.50

XLON

1125201

12-Nov-2018

13:41:42

100

1554.50

XLON

1125198

12-Nov-2018

13:41:42

200

1554.50

XLON

1125196

12-Nov-2018

13:41:42

200

1554.50

XLON

1125190

12-Nov-2018

13:41:42

100

1554.50

XLON

1125180

12-Nov-2018

13:41:37

100

1554.50

XLON

1125117

12-Nov-2018

13:41:37

83

1554.50

XLON

1125115

12-Nov-2018

13:41:37

65

1554.50

XLON

1125113

12-Nov-2018

13:41:37

200

1554.50

XLON

1125111

12-Nov-2018

13:38:27

1,273

1556.00

XLON

1120433

12-Nov-2018

13:33:38

1,215

1557.00

XLON

1113145

12-Nov-2018

13:30:42

230

1556.50

XLON

1108315

12-Nov-2018

13:30:42

1,180

1556.50

XLON

1108313

12-Nov-2018

13:26:31

1,311

1558.50

XLON

1102157

12-Nov-2018

13:20:40

1,350

1557.00

XLON

1097464

12-Nov-2018

13:17:53

800

1556.50

XLON

1095311

12-Nov-2018

13:17:53

387

1556.50

XLON

1095313

12-Nov-2018

13:07:57

1,401

1555.50

XLON

1086639

12-Nov-2018

12:58:47

1,322

1555.00

XLON

1078706

12-Nov-2018

12:52:34

1,170

1558.00

XLON

1073825

12-Nov-2018

12:47:21

595

1562.00

XLON

1069611

12-Nov-2018

12:47:21

609

1562.00

XLON

1069609

12-Nov-2018

12:39:20

1,351

1561.50

XLON

1064071

12-Nov-2018

12:30:29

1,166

1560.00

XLON

1056787

12-Nov-2018

12:23:07

1,259

1560.50

XLON

1050889

12-Nov-2018

12:13:22

1,306

1562.50

XLON

1042790

12-Nov-2018

12:06:05

227

1565.50

XLON

1038022

12-Nov-2018

12:06:05

248

1565.50

XLON

1038020

12-Nov-2018

12:06:05

710

1565.50

XLON

1038018

12-Nov-2018

11:55:20

1,139

1567.50

XLON

1027993

12-Nov-2018

11:55:20

170

1567.50

XLON

1027990

12-Nov-2018

11:43:25

243

1567.00

XLON

1020547

12-Nov-2018

11:43:25

373

1567.00

XLON

1020545

12-Nov-2018

11:43:25

662

1567.00

XLON

1020549

12-Nov-2018

11:34:01

1,352

1565.50

XLON

1015109

12-Nov-2018

11:24:20

1,325

1562.00

XLON

1009761

12-Nov-2018

11:12:41

1,314

1563.50

XLON

1003590

12-Nov-2018

11:05:18

1,157

1565.00

XLON

999840

12-Nov-2018

10:56:56

1,194

1564.00

XLON

993678

12-Nov-2018

10:46:50

604

1562.50

XLON

988036

12-Nov-2018

10:46:50

819

1562.50

XLON

988034

12-Nov-2018

10:34:49

1,342

1562.00

XLON

980764

12-Nov-2018

10:28:25

1,253

1562.00

XLON

976348

12-Nov-2018

10:20:23

1,434

1565.00

XLON

971556

12-Nov-2018

10:12:39

1,347

1565.00

XLON

966624

12-Nov-2018

10:01:20

1,303

1563.50

XLON

958971

12-Nov-2018

09:54:26

637

1564.50

XLON

954844

12-Nov-2018

09:54:26

751

1564.50

XLON

954842

12-Nov-2018

09:42:20

1,286

1563.50

XLON

945920

12-Nov-2018

09:41:19

1,261

1565.00

XLON

945270

12-Nov-2018

09:32:37

1,149

1561.50

XLON

939367

12-Nov-2018

09:24:26

1,203

1560.50

XLON

933320

12-Nov-2018

09:18:01

1

1561.00

XLON

928635

12-Nov-2018

09:18:01

1,276

1561.00

XLON

928633

12-Nov-2018

09:02:57

953

1560.00

XLON

918117

12-Nov-2018

09:02:57

320

1560.00

XLON

918115

12-Nov-2018

08:54:12

448

1560.50

XLON

904038

12-Nov-2018

08:54:12

225

1560.50

XLON

904036

12-Nov-2018

08:54:12

559

1560.50

XLON

904034

12-Nov-2018

08:49:19

781

1559.00

XLON

894161

12-Nov-2018

08:49:19

540

1559.00

XLON

894163

12-Nov-2018

08:36:22

314

1558.50

XLON

868645

12-Nov-2018

08:36:22

600

1558.50

XLON

868643

12-Nov-2018

08:36:22

500

1558.50

XLON

868641

12-Nov-2018

08:31:04

1,382

1558.00

XLON

858715

12-Nov-2018

08:25:29

588

1558.00

XLON

850620

12-Nov-2018

08:25:29

735

1558.00

XLON

850618

12-Nov-2018

08:18:01

1,098

1555.00

XLON

841995

12-Nov-2018

08:18:01

252

1555.00

XLON

841993

12-Nov-2018

08:05:39

1,402

1554.50

XLON

828833

12-Nov-2018

08:05:31

1,276

1555.00

XLON

828671

12-Nov-2018

07:53:38

1,365

1555.00

XLON

814900

12-Nov-2018

07:49:52

1,285

1555.00

XLON

809719

12-Nov-2018

07:43:38

118

1552.50

XLON

801393

12-Nov-2018

07:43:38

450

1552.50

XLON

801391

12-Nov-2018

07:43:38

710

1552.50

XLON

801389

12-Nov-2018

07:35:14

1

1556.50

XLON

789707

12-Nov-2018

07:35:14

1,212

1556.50

XLON

789705

12-Nov-2018

07:28:35

1,333

1560.00

XLON

780921

12-Nov-2018

07:26:11

1,293

1564.00

XLON

777900

12-Nov-2018

07:22:20

1,193

1564.50

XLON

773499

12-Nov-2018

07:18:26

462

1562.50

XLON

768469

12-Nov-2018

07:18:26

900

1562.50

XLON

768467

12-Nov-2018

07:10:55

1,186

1566.50

XLON

759009

12-Nov-2018

07:10:29

48

1566.00

XLON

758292

12-Nov-2018

07:10:22

348

1566.00

XLON

758145

12-Nov-2018

07:01:07

1,334

1567.00

XLON

743304