REG - RELX PLC - Transaction in Own Shares <Origin Href="QuoteRef">REL.L</Origin> - Part 1

RelxAnnouncement

27/01/2017 17:30

RNS Number : 3843V
RELX PLC
27 January 2017
27 January 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through J.P. Morgan Securities plc 114,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1407.8450 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,346,687ordinary shares in treasury, and has 1,082,894,887 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 1,931,400 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 101,960 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 15.5680per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,927,326ordinary shares in treasury, and has 965,053,932 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 1,722,948 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 J.P. Morgan Securities plc 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:
J.P. Morgan Securities plc
Intermediary Code:
JPMSGB2L
Timezone: 
UTC
Currency:
GBP
Aggregated information
Date of purchase:  
27 January 2017
Number of ordinary shares purchased:
114,500
Volume weighted average price paid per share (p):
1407.8450
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
Transaction Reference Number
27-Jan-2017
08:01:00
597
1400.0000
XLON
84403844000000933-E0UD6JgtxK2Y20170127
27-Jan-2017
08:01:28
706
1399.0000
XLON
84203842000000914-E0UD6JgtxKWv20170127
27-Jan-2017
08:02:41
94
1400.0000
XLON
84403844000001167-E0UD6JgtxL8m20170127
27-Jan-2017
08:02:41
380
1400.0000
XLON
84403844000001167-E0UD6JgtxL8o20170127
27-Jan-2017
08:03:00
489
1399.0000
XLON
84203842000001131-E0UD6JgtxLC220170127
27-Jan-2017
08:05:43
569
1398.0000
XLON
84203842000001254-E0UD6JgtxMta20170127
27-Jan-2017
08:05:43
569
1398.0000
XLON
84403844000001275-E0UD6JgtxMtc20170127
27-Jan-2017
08:06:39
477
1398.0000
XLON
84203842000001496-E0UD6JgtxOcF20170127
27-Jan-2017
08:12:41
616
1398.0000
XLON
84203842000002418-E0UD6JgtxTur20170127
27-Jan-2017
08:15:37
273
1401.0000
XLON
84403844000003093-E0UD6JgtxWS020170127
27-Jan-2017
08:16:41
521
1402.0000
XLON
84203842000003145-E0UD6JgtxXTn20170127
27-Jan-2017
08:21:13
57
1401.0000
XLON
84203842000003852-E0UD6JgtxbfD20170127
27-Jan-2017
08:21:13
523
1401.0000
XLON
84203842000003852-E0UD6JgtxbfI20170127
27-Jan-2017
08:23:45
106
1401.0000
XLON
84203842000004240-E0UD6JgtxdqP20170127
27-Jan-2017
08:23:45
547
1401.0000
XLON
84203842000004240-E0UD6JgtxdqT20170127
27-Jan-2017
08:24:49
311
1400.0000
XLON
84403844000003986-E0UD6Jgtxeud20170127
27-Jan-2017
08:24:49
262
1400.0000
XLON
84403844000003986-E0UD6Jgtxeuk20170127
27-Jan-2017
08:24:49
59
1400.0000
XLON
84403844000003986-E0UD6Jgtxeuf20170127
27-Jan-2017
08:26:22
521
1400.0000
XLON
84203842000004950-E0UD6JgtxgvF20170127
27-Jan-2017
08:28:35
576
1400.0000
XLON
84403844000005297-E0UD6JgtxjvJ20170127
27-Jan-2017
08:28:35
500
1400.0000
XLON
84403844000005297-E0UD6JgtxjvH20170127
27-Jan-2017
08:31:09
475
1400.0000
XLON
84203842000005669-E0UD6Jgtxlqe20170127
27-Jan-2017
08:32:42
600
1400.0000
XLON
84203842000006073-E0UD6JgtxnBW20170127
27-Jan-2017
08:37:08
822
1401.0000
XLON
84403844000006844-E0UD6JgtxqCj20170127
27-Jan-2017
08:37:08
580
1400.0000
XLON
84403844000006220-E0UD6JgtxqDM20170127
27-Jan-2017
08:37:36
106
1399.0000
XLON
84403844000005905-E0UD6Jgtxqhd20170127
27-Jan-2017
08:37:36
605
1399.0000
XLON
84403844000005905-E0UD6Jgtxqha20170127
27-Jan-2017
08:39:38
494
1400.0000
XLON
84203842000007785-E0UD6Jgtxs4h20170127
27-Jan-2017
08:40:03
711
1399.0000
XLON
84403844000007011-E0UD6JgtxsOn20170127
27-Jan-2017
08:42:42
137
1400.0000
XLON
84203842000008121-E0UD6JgtxuCk20170127
27-Jan-2017
08:45:46
474
1400.0000
XLON
84203842000008317-E0UD6JgtxwWN20170127
27-Jan-2017
08:53:49
727
1400.0000
XLON
84403844000009175-E0UD6Jgty31m20170127
27-Jan-2017
08:59:06
703
1400.0000
XLON
84203842000010409-E0UD6Jgty6iw20170127
27-Jan-2017
08:59:06
603
1400.0000
XLON
84203842000010372-E0UD6Jgty6iu20170127
27-Jan-2017
09:00:30
454
1402.0000
XLON
84203842000010738-E0UD6Jgty7rX20170127
27-Jan-2017
09:00:30
210
1402.0000
XLON
84203842000010738-E0UD6Jgty7rV20170127
27-Jan-2017
09:00:56
521
1401.0000
XLON
84203842000010710-E0UD6Jgty89C20170127
27-Jan-2017
09:03:21
176
1402.0000
XLON
84403844000010138-E0UD6Jgty9tQ20170127
27-Jan-2017
09:03:21
298
1402.0000
XLON
84403844000010138-E0UD6Jgty9tS20170127
27-Jan-2017
09:05:10
521
1401.0000
XLON
84203842000010923-E0UD6JgtyAzF20170127
27-Jan-2017
09:06:26
491
1401.0000
XLON
84403844000010391-E0UD6JgtyBvN20170127
27-Jan-2017
09:06:26
474
1401.0000
XLON
84403844000010356-E0UD6JgtyBvL20170127
27-Jan-2017
09:07:45
474
1401.0000
XLON
84203842000011509-E0UD6JgtyCvf20170127
27-Jan-2017
09:09:34
474
1402.0000
XLON
84403844000010725-E0UD6JgtyE2R20170127
27-Jan-2017
09:09:45
521
1401.0000
XLON
84403844000010709-E0UD6JgtyE9J20170127
27-Jan-2017
09:11:25
474
1401.0000
XLON
84203842000011966-E0UD6JgtyG0r20170127
27-Jan-2017
09:14:09
312
1402.0000
XLON
84203842000012393-E0UD6JgtyI6720170127
27-Jan-2017
09:14:09
205
1402.0000
XLON
84203842000012393-E0UD6JgtyI6520170127
27-Jan-2017
09:14:25
474
1402.0000
XLON
84203842000012416-E0UD6JgtyIIi20170127
27-Jan-2017
09:17:42
417
1401.0000
XLON
84203842000012843-E0UD6JgtyLeG20170127
27-Jan-2017
09:17:42
84
1401.0000
XLON
84203842000012843-E0UD6JgtyLeI20170127
27-Jan-2017
09:20:24
569
1400.0000
XLON
84203842000013065-E0UD6JgtyNpw20170127
27-Jan-2017
09:21:31
511
1401.0000
XLON
84403844000012053-E0UD6JgtyP3d20170127
27-Jan-2017
09:23:49
89
1401.0000
XLON
84403844000012356-E0UD6JgtyQSh20170127
27-Jan-2017
09:23:49
398
1401.0000
XLON
84403844000012356-E0UD6JgtyQSj20170127
27-Jan-2017
09:28:00
404
1401.0000
XLON
84203842000014143-E0UD6JgtyTfd20170127
27-Jan-2017
09:28:00
213
1401.0000
XLON
84203842000014143-E0UD6JgtyTfb20170127
27-Jan-2017
09:29:35
474
1401.0000
XLON
84203842000014276-E0UD6JgtyV5820170127
27-Jan-2017
09:31:17
475
1401.0000
XLON
84203842000014488-E0UD6JgtyWbA20170127
27-Jan-2017
09:32:45
474
1401.0000
XLON
84203842000014620-E0UD6JgtyXCc20170127
27-Jan-2017
09:34:52
474
1404.0000
XLON
84403844000013362-E0UD6JgtyYz520170127
27-Jan-2017
09:42:07
505
1406.0000
XLON
84203842000015688-E0UD6JgtydG620170127
27-Jan-2017
09:43:49
521
1406.0000
XLON
84403844000014127-E0UD6JgtyeZE20170127
27-Jan-2017
09:53:29
336
1408.0000
XLON
84203842000017387-E0UD6JgtyksA20170127
27-Jan-2017
09:53:29
139
1408.0000
XLON
84203842000017387-E0UD6JgtyksC20170127
27-Jan-2017
09:56:15
888
1406.0000
XLON
84203842000017706-E0UD6Jgtyn2J20170127
27-Jan-2017
09:58:18
600
1406.0000
XLON
84403844000015681-E0UD6JgtyoDC20170127
27-Jan-2017
09:58:18
500
1406.0000
XLON
84403844000015681-E0UD6JgtyoDA20170127
27-Jan-2017
09:59:32
739
1407.0000
XLON
84403844000015817-E0UD6Jgtyow320170127
27-Jan-2017
10:00:17
678
1406.0000
XLON
84403844000015794-E0UD6JgtypaP20170127
27-Jan-2017
10:02:01
464
1407.0000
XLON
84403844000016115-E0UD6JgtyqvQ20170127
27-Jan-2017
10:03:10
504
1407.0000
XLON
84403844000016240-E0UD6JgtyrTu20170127
27-Jan-2017
10:04:25
300
1407.0000
XLON
84203842000018869-E0UD6Jgtys0o20170127
27-Jan-2017
10:04:25
179
1407.0000
XLON
84203842000018869-E0UD6Jgtys0q20170127
27-Jan-2017
10:06:07
295
1407.0000
XLON
84203842000019143-E0UD6Jgtyssw20170127
27-Jan-2017
10:06:07
213
1407.0000
XLON
84203842000019143-E0UD6Jgtyssu20170127
27-Jan-2017
10:13:43
252
1407.0000
XLON
84403844000017692-E0UD6Jgtyx8Y20170127
27-Jan-2017
10:13:43
250
1407.0000
XLON
84403844000017692-E0UD6Jgtyx8W20170127
27-Jan-2017
10:23:11
568
1409.0000
XLON
84403844000018666-E0UD6Jgtz2Hk20170127
27-Jan-2017
10:25:40
711
1408.0000
XLON
84203842000021094-E0UD6Jgtz3iX20170127
27-Jan-2017
10:27:20
522
1408.0000
XLON
84403844000019121-E0UD6Jgtz4eZ20170127
27-Jan-2017
10:33:36
345
1408.0000
XLON
84203842000022029-E0UD6Jgtz8U020170127
27-Jan-2017
10:33:36
807
1408.0000
XLON
84203842000022029-E0UD6Jgtz8U220170127
27-Jan-2017
10:34:22
226
1408.0000
XLON
84203842000022136-E0UD6Jgtz8zZ20170127
27-Jan-2017
10:34:22
35
1408.0000
XLON
84203842000022136-E0UD6Jgtz8zX20170127
27-Jan-2017
10:34:22
113
1408.0000
XLON
84203842000022136-E0UD6Jgtz8zT20170127
27-Jan-2017
10:34:22
100
1408.0000
XLON
84203842000022136-E0UD6Jgtz8zV20170127
27-Jan-2017
10:38:09
162
1408.0000
XLON
84403844000020088-E0UD6JgtzB9y20170127
27-Jan-2017
10:38:09
411
1408.0000
XLON
84403844000020088-E0UD6JgtzB9o20170127
27-Jan-2017
10:38:09
91
1408.0000
XLON
84403844000020088-E0UD6JgtzBA220170127
27-Jan-2017
10:39:22
269
1408.0000
XLON
84403844000020225-E0UD6JgtzCNi20170127
27-Jan-2017
10:39:22
300
1408.0000
XLON
84403844000020225-E0UD6JgtzCNg20170127
27-Jan-2017
10:46:44
49
1409.0000
XLON
84203842000023273-E0UD6JgtzGqI20170127
27-Jan-2017
10:46:44
472
1409.0000
XLON
84203842000023273-E0UD6JgtzGqK20170127
27-Jan-2017
10:48:33
569
1408.0000
XLON
84203842000022902-E0UD6JgtzHz620170127
27-Jan-2017
10:51:54
399
1408.0000
XLON
84203842000023807-E0UD6JgtzJiG20170127
27-Jan-2017
10:51:54
155
1408.0000
XLON
84203842000023807-E0UD6JgtzJiI20170127
27-Jan-2017
10:52:42
505
1408.0000
XLON
84403844000021474-E0UD6JgtzJvt20170127
27-Jan-2017
10:52:42
95
1408.0000
XLON
84403844000021474-E0UD6JgtzJvr20170127
27-Jan-2017
10:54:48
522
1408.0000
XLON
84403844000021618-E0UD6JgtzKpG20170127
27-Jan-2017
10:58:45
300
1409.0000
XLON
84403844000022057-E0UD6JgtzNB520170127
27-Jan-2017
10:58:45
48
1409.0000
XLON
84403844000022057-E0UD6JgtzNB320170127
27-Jan-2017
10:58:45
126
1409.0000
XLON
84403844000022057-E0UD6JgtzNB720170127
27-Jan-2017
10:59:22
50
1409.0000
XLON
84403844000022121-E0UD6JgtzNWP20170127
27-Jan-2017
10:59:22
300
1409.0000
XLON
84403844000022121-E0UD6JgtzNWN20170127
27-Jan-2017
10:59:22
124
1409.0000
XLON
84403844000022121-E0UD6JgtzNWL20170127
27-Jan-2017
11:01:02
616
1409.0000
XLON
84203842000024622-E0UD6JgtzOob20170127
27-Jan-2017
11:04:00
474
1409.0000
XLON
84403844000022496-E0UD6JgtzR4P20170127
27-Jan-2017
11:05:21
382
1409.0000
XLON
84203842000025018-E0UD6JgtzRp520170127
27-Jan-2017
11:05:21
31
1409.0000
XLON
84203842000025018-E0UD6JgtzRp320170127
27-Jan-2017
11:06:02
102
1409.0000
XLON
84203842000025096-E0UD6JgtzSM720170127
27-Jan-2017
11:06:02
212
1409.0000
XLON
84203842000025096-E0UD6JgtzSM520170127
27-Jan-2017
11:06:02
208
1409.0000
XLON
84203842000025096-E0UD6JgtzSM320170127
27-Jan-2017
11:14:22
339
1409.0000
XLON
84203842000026056-E0UD6JgtzWjd20170127
27-Jan-2017
11:14:22
189
1409.0000
XLON
84203842000026056-E0UD6JgtzWjZ20170127
27-Jan-2017
11:14:22
136
1409.0000
XLON
84203842000026056-E0UD6JgtzWjb20170127
27-Jan-2017
11:22:45
474
1408.0000
XLON
84203842000026761-E0UD6JgtzbRU20170127
27-Jan-2017
11:27:21
13
1408.0000
XLON
84203842000027124-E0UD6Jgtzdd620170127
27-Jan-2017
11:27:21
799
1408.0000
XLON
84203842000027124-E0UD6JgtzddA20170127
27-Jan-2017
11:27:21
300
1408.0000
XLON
84203842000027124-E0UD6Jgtzdd820170127
27-Jan-2017
11:28:32
569
1408.0000
XLON
84403844000024788-E0UD6Jgtze2020170127
27-Jan-2017
11:30:24
225
1409.0000
XLON
84203842000027429-E0UD6JgtzewQ20170127
27-Jan-2017
11:30:24
250
1409.0000
XLON
84203842000027429-E0UD6JgtzewO20170127
27-Jan-2017
11:31:02
616
1409.0000
XLON
84403844000025044-E0UD6JgtzfER20170127
27-Jan-2017
11:32:42
194
1409.0000
XLON
84203842000027646-E0UD6JgtzfsE20170127
27-Jan-2017
11:32:42
67
1409.0000
XLON
84203842000027646-E0UD6JgtzfsC20170127
27-Jan-2017
11:32:42
242
1409.0000
XLON
84203842000027646-E0UD6JgtzfsG20170127
27-Jan-2017
11:36:31
491
1408.0000
XLON
84403844000025400-E0UD6JgtzhvC20170127
27-Jan-2017
11:37:42
213
1409.0000
XLON
84203842000028344-E0UD6JgtziRt20170127
27-Jan-2017
11:37:42
262
1409.0000
XLON
84203842000028344-E0UD6JgtziRr20170127
27-Jan-2017
11:44:08
504
1408.0000
XLON
84203842000028505-E0UD6JgtzlxB20170127
27-Jan-2017
11:47:42
502
1409.0000
XLON
84403844000027525-E0UD6JgtzoIo20170127
27-Jan-2017
11:49:22
78
1409.0000
XLON
84403844000027693-E0UD6Jgtzoue20170127
27-Jan-2017
11:49:22
213
1409.0000
XLON
84403844000027693-E0UD6Jgtzoug20170127
27-Jan-2017
11:51:05
461
1410.0000
XLON
84403844000027836-E0UD6Jgtzprx20170127
27-Jan-2017
11:51:05
13
1410.0000
XLON
84403844000027836-E0UD6Jgtzprv20170127
27-Jan-2017
11:52:51
521
1409.0000
XLON
84203842000030623-E0UD6JgtzqcZ20170127
27-Jan-2017
11:57:20
143
1409.0000
XLON
84203842000031102-E0UD6JgtzsBk20170127
27-Jan-2017
11:57:42
121
1409.0000
XLON
84403844000028539-E0UD6JgtzsPJ20170127
27-Jan-2017
11:57:42
353
1409.0000
XLON
84403844000028539-E0UD6JgtzsPS20170127
27-Jan-2017
11:59:23
121
1409.0000
XLON
84203842000031313-E0UD6JgtztD420170127
27-Jan-2017
11:59:23
300
1409.0000
XLON
84203842000031313-E0UD6JgtztD220170127
27-Jan-2017
11:59:23
120
1409.0000
XLON
84203842000031313-E0UD6JgtztD020170127
27-Jan-2017
12:03:29
12
1409.0000
XLON
84403844000029707-E0UD6Jgtzw7A20170127
27-Jan-2017
12:03:29
152
1409.0000
XLON
84403844000029707-E0UD6Jgtzw7C20170127
27-Jan-2017
12:05:59
616
1408.0000
XLON
84203842000032154-E0UD6JgtzxYU20170127
27-Jan-2017
12:09:08
474
1409.0000
XLON
84403844000030314-E0UD6Jgtzz3620170127
27-Jan-2017
12:09:39
474
1409.0000
XLON
84403844000030612-E0UD6JgtzzGu20170127
27-Jan-2017
12:11:23
475
1409.0000
XLON
84203842000033373-E0UD6Jgtzzx020170127
27-Jan-2017
12:19:11
475
1409.0000
XLON
84403844000031677-E0UD6Jgu03NZ20170127
27-Jan-2017
12:19:23
200
1409.0000
XLON
84203842000034275-E0UD6Jgu03SI20170127
27-Jan-2017
12:21:13
474
1410.0000
XLON
84203842000034466-E0UD6Jgu04OS20170127
27-Jan-2017
12:22:43
616
1410.0000
XLON
84203842000034649-E0UD6Jgu05Ft20170127
27-Jan-2017
12:37:53
250
1410.0000
XLON
84403844000033696-E0UD6Jgu0ClI20170127
27-Jan-2017
12:37:53
406
1410.0000
XLON
84403844000033696-E0UD6Jgu0ClK20170127
27-Jan-2017
12:39:24
362
1410.0000
XLON
84403844000033845-E0UD6Jgu0DUz20170127
27-Jan-2017
12:39:24
113
1410.0000
XLON
84403844000033845-E0UD6Jgu0DUx20170127
27-Jan-2017
12:41:03
487
1410.0000
XLON
84203842000036645-E0UD6Jgu0DtL20170127
27-Jan-2017
12:41:03
177
1410.0000
XLON
84203842000036645-E0UD6Jgu0DtJ20170127
27-Jan-2017
12:42:45
84
1410.0000
XLON
84403844000034303-E0UD6Jgu0ERn20170127
27-Jan-2017
12:42:45
219
1410.0000
XLON
84403844000034303-E0UD6Jgu0ERj20170127
27-Jan-2017
12:42:45
213
1410.0000
XLON
84403844000034303-E0UD6Jgu0ERl20170127
27-Jan-2017
12:45:48
569
1409.0000
XLON
84203842000037025-E0UD6Jgu0FfW20170127
27-Jan-2017
12:46:11
521
1409.0000
XLON
84403844000034549-E0UD6Jgu0FsC20170127
27-Jan-2017
12:47:53
474
1410.0000
XLON
84203842000037299-E0UD6Jgu0GWZ20170127
27-Jan-2017
12:53:30
474
1409.0000
XLON
84403844000034840-E0UD6Jgu0JWc20170127
27-Jan-2017
12:57:37
143
1410.0000
XLON
84203842000038924-E0UD6Jgu0MGN20170127
27-Jan-2017
12:57:37
332
1410.0000
XLON
84203842000038924-E0UD6Jgu0MGF20170127
27-Jan-2017
12:57:44
569
1410.0000
XLON
84203842000038931-E0UD6Jgu0MKC20170127
27-Jan-2017
12:59:25
500
1410.0000
XLON
84403844000036469-E0UD6Jgu0N8N20170127
27-Jan-2017
13:11:28
62
1409.0000
XLON
84203842000040380-E0UD6Jgu0SnI20170127
27-Jan-2017
13:11:28
412
1409.0000
XLON
84203842000040380-E0UD6Jgu0SnD20170127
27-Jan-2017
13:13:26
435
1409.0000
XLON
84403844000038401-E0UD6Jgu0UJR20170127
27-Jan-2017
13:14:38
372
1409.0000
XLON
84203842000041321-E0UD6Jgu0UuN20170127
27-Jan-2017
13:20:11
474
1409.0000
XLON
84403844000038931-E0UD6Jgu0XUf20170127
27-Jan-2017
13:20:11
597
1409.0000
XLON
84203842000041525-E0UD6Jgu0XUb20170127
27-Jan-2017
13:21:16
111
1410.0000
XLON
84203842000042138-E0UD6Jgu0Y3v20170127
27-Jan-2017
13:21:16
242
1410.0000
XLON
84203842000042138-E0UD6Jgu0Y4120170127
27-Jan-2017
13:21:16
133
1410.0000
XLON
84203842000042138-E0UD6Jgu0Y3x20170127
27-Jan-2017
13:21:16
130
1410.0000
XLON
84203842000042138-E0UD6Jgu0Y3z20170127
27-Jan-2017
13:22:45
125
1410.0000
XLON
84203842000042281-E0UD6Jgu0Yit20170127
27-Jan-2017
13:29:48
569
1409.0000
XLON
84203842000042503-E0UD6Jgu0cw520170127
27-Jan-2017
13:35:54
262
1409.0000
XLON
84203842000043785-E0UD6Jgu0ixy20170127
27-Jan-2017
13:35:54
307
1409.0000
XLON
84203842000043785-E0UD6Jgu0ixv20170127
27-Jan-2017
13:35:54
475
1409.0000
XLON
84203842000043384-E0UD6Jgu0iwk20170127
27-Jan-2017
13:36:05
300
1409.0000
XLON
84203842000043915-E0UD6Jgu0j9M20170127
27-Jan-2017
13:36:05
250
1409.0000
XLON
84203842000043915-E0UD6Jgu0j9O20170127
27-Jan-2017
13:36:05
161
1409.0000
XLON
84203842000043915-E0UD6Jgu0j9Q20170127
27-Jan-2017
13:40:06
522
1410.0000
XLON
84403844000041757-E0UD6Jgu0lXC20170127
27-Jan-2017
13:41:05
511
1410.0000
XLON
84203842000044563-E0UD6Jgu0m4C20170127
27-Jan-2017
13:41:05
130
1410.0000
XLON
84203842000044563-E0UD6Jgu0m4A20170127
27-Jan-2017
13:46:49
405
1409.0000
XLON
84403844000042050-E0UD6Jgu0pKC20170127
27-Jan-2017
13:52:41
624
1410.0000
XLON
84403844000042835-E0UD6Jgu0svK20170127
27-Jan-2017
13:52:45
113
1410.0000
XLON
84403844000043098-E0UD6Jgu0sy520170127
27-Jan-2017
13:52:45
220
1410.0000
XLON
84403844000043098-E0UD6Jgu0sy920170127
27-Jan-2017
13:52:45
268
1410.0000
XLON
84403844000043098-E0UD6Jgu0sy720170127
27-Jan-2017
13:54:58
475
1410.0000
XLON
84403844000043357-E0UD6Jgu0uFy20170127
27-Jan-2017
13:56:40
174
1408.0000
XLON
84203842000046253-E0UD6Jgu0vZr20170127
27-Jan-2017
13:56:40
347
1408.0000
XLON
84203842000046253-E0UD6Jgu0vZg20170127
27-Jan-2017
14:00:13
521
1409.0000
XLON
84403844000043974-E0UD6Jgu0y0M20170127
27-Jan-2017
14:01:07
168
1410.0000
XLON
84403844000044098-E0UD6Jgu0zKR20170127
27-Jan-2017
14:02:48
522
1410.0000
XLON
84203842000047027-E0UD6Jgu10O520170127
27-Jan-2017
14:04:25
474
1410.0000
XLON
84203842000047182-E0UD6Jgu11QU20170127
27-Jan-2017
14:06:19
475
1410.0000
XLON
84203842000047499-E0UD6Jgu137H20170127
27-Jan-2017
14:07:45
474
1410.0000
XLON
84203842000047865-E0UD6Jgu14Mu20170127
27-Jan-2017
14:12:36
474
1409.0000
XLON
84403844000045583-E0UD6Jgu18Pn20170127
27-Jan-2017
14:12:48
48
1409.0000
XLON
84403844000046012-E0UD6Jgu18ZN20170127
27-Jan-2017
14:12:52
511
1409.0000
XLON
84403844000046023-E0UD6Jgu18bW20170127
27-Jan-2017
14:16:12
475
1409.0000
XLON
84403844000046471-E0UD6Jgu1B5220170127
27-Jan-2017
14:22:32
2
1410.0000
XLON
84203842000050294-E0UD6Jgu1FTG20170127
27-Jan-2017
14:22:32
567
1410.0000
XLON
84203842000050294-E0UD6Jgu1FTE20170127
27-Jan-2017
14:24:35
168
1410.0000
XLON
84403844000047839-E0UD6Jgu1Gj720170127
27-Jan-2017
14:24:35
306
1410.0000
XLON
84403844000047839-E0UD6Jgu1Gj520170127
27-Jan-2017
14:26:06
347
1410.0000
XLON
84203842000050858-E0UD6Jgu1Hkc20170127
27-Jan-2017
14:26:06
142
1410.0000
XLON
84203842000050858-E0UD6Jgu1Hka20170127
27-Jan-2017
14:28:13
272
1411.0000
XLON
84203842000051136-E0UD6Jgu1Itd20170127
27-Jan-2017
14:28:13
250
1411.0000
XLON
84203842000051136-E0UD6Jgu1Itb20170127
27-Jan-2017
14:29:55
475
1411.0000
XLON
84203842000051295-E0UD6Jgu1K3120170127
27-Jan-2017
14:31:06
113
1411.0000
XLON
84403844000048844-E0UD6Jgu1Lo020170127
27-Jan-2017
14:31:06
196
1411.0000
XLON
84403844000048844-E0UD6Jgu1Lo220170127
27-Jan-2017
14:31:06
307
1411.0000
XLON
84403844000048844-E0UD6Jgu1Lo420170127
27-Jan-2017
14:32:47
650
1411.0000
XLON
84203842000051930-E0UD6Jgu1OBN20170127
27-Jan-2017
14:34:39
269
1411.0000
XLON
84203842000052330-E0UD6Jgu1QrD20170127
27-Jan-2017
14:34:39
257
1411.0000
XLON
84203842000052330-E0UD6Jgu1QrB20170127
27-Jan-2017
14:34:45
592
1410.0000
XLON
84203842000051955-E0UD6Jgu1R7320170127
27-Jan-2017
14:38:19
483
1410.0000
XLON
84203842000052728-E0UD6Jgu1UhC20170127
27-Jan-2017
14:39:19
512
1409.0000
XLON
84403844000050177-E0UD6Jgu1Vxo20170127
27-Jan-2017
14:39:27
496
1410.0000
XLON
84203842000053170-E0UD6Jgu1WBG20170127
27-Jan-2017
14:41:07
8
1410.0000
XLON
84203842000053372-E0UD6Jgu1XXB20170127
27-Jan-2017
14:41:07
500
1410.0000
XLON
84203842000053372-E0UD6Jgu1XX920170127
27-Jan-2017
14:42:47
474
1410.0000
XLON
84403844000050821-E0UD6Jgu1ZLV20170127
27-Jan-2017
14:47:38
504
1410.0000
XLON
84403844000051623-E0UD6Jgu1e6k20170127
27-Jan-2017
14:47:47
612
1410.0000
XLON
84203842000054408-E0UD6Jgu1eFi20170127
27-Jan-2017
14:47:47
4
1410.0000
XLON
84203842000054408-E0UD6Jgu1eFk20170127
27-Jan-2017
14:51:24
486
1409.0000
XLON
84203842000054573-E0UD6Jgu1gyb20170127
27-Jan-2017
14:52:47
549
1410.0000
XLON
84403844000052298-E0UD6Jgu1i5i20170127
27-Jan-2017
14:54:36
521
1412.0000
XLON
84203842000055354-E0UD6Jgu1jlv20170127
27-Jan-2017
14:57:45
213
1412.0000
XLON
84403844000052904-E0UD6Jgu1miZ20170127
27-Jan-2017
14:57:45
268
1412.0000
XLON
84403844000052904-E0UD6Jgu1miX20170127
27-Jan-2017
14:57:47
484
1412.0000
XLON
84203842000055676-E0UD6Jgu1mjj20170127
27-Jan-2017
14:59:36
75
1412.0000
XLON
84203842000055905-E0UD6Jgu1oby20170127
27-Jan-2017
14:59:36
636
1412.0000
XLON
84203842000055905-E0UD6Jgu1obw20170127
27-Jan-2017
15:01:07
212
1412.0000
XLON
84403844000053445-E0UD6Jgu1qVf20170127
27-Jan-2017
15:01:07
212
1412.0000
XLON
84403844000053445-E0UD6Jgu1qVh20170127
27-Jan-2017
15:01:07
203
1412.0000
XLON
84403844000053445-E0UD6Jgu1qVj20170127
27-Jan-2017
15:01:07
84
1412.0000
XLON
84403844000053445-E0UD6Jgu1qVl20170127
27-Jan-2017
15:04:52
196
1412.0000
XLON
84203842000056728-E0UD6Jgu1tfU20170127
27-Jan-2017
15:04:52
278
1412.0000
XLON
84203842000056728-E0UD6Jgu1tfS20170127
27-Jan-2017
15:05:45
525
1411.0000
XLON
84403844000054088-E0UD6Jgu1uLA20170127
27-Jan-2017
15:06:21
194
1411.0000
XLON
84403844000054400-E0UD6Jgu1utw20170127
27-Jan-2017
15:11:36
144
1412.0000
XLON
84203842000057729-E0UD6Jgu1yiY20170127
27-Jan-2017
15:11:36
113
1412.0000
XLON
84203842000057729-E0UD6Jgu1yia20170127
27-Jan-2017
15:11:36
25
1412.0000
XLON
84203842000057729-E0UD6Jgu1yic20170127
27-Jan-2017
15:13:14
361
1412.0000
XLON
84203842000057949-E0UD6Jgu1zxA20170127
27-Jan-2017
15:13:14
256
1412.0000
XLON
84203842000057949-E0UD6Jgu1zxC20170127
27-Jan-2017
15:14:37
474
1413.0000
XLON
84203842000058573-E0UD6Jgu213l20170127
27-Jan-2017
15:16:19
309
1414.0000
XLON
84203842000058862-E0UD6Jgu22Fv20170127
27-Jan-2017
15:16:19
169
1414.0000
XLON
84203842000058862-E0UD6Jgu22Fx20170127
27-Jan-2017
15:18:50
474
1413.0000
XLON
84403844000056599-E0UD6Jgu248g20170127
27-Jan-2017
15:24:25
62
1414.0000
XLON
84403844000057323-E0UD6Jgu27te20170127
27-Jan-2017
15:24:25
83
1414.0000
XLON
84403844000057323-E0UD6Jgu27ti20170127
27-Jan-2017
15:24:25
410
1414.0000
XLON
84403844000057323-E0UD6Jgu27tg20170127
27-Jan-2017
15:24:29
376
1414.0000
XLON
84203842000060011-E0UD6Jgu27wG20170127
27-Jan-2017
15:24:29
21
1414.0000
XLON
84203842000060011-E0UD6Jgu27wE20170127
27-Jan-2017
15:24:29
124
1414.0000
XLON
84203842000060011-E0UD6Jgu27wI20170127
27-Jan-2017
15:25:07
651
1413.0000
XLON
84203842000059550-E0UD6Jgu28Xa20170127
27-Jan-2017
15:26:12
113
1413.0000
XLON
84203842000060300-E0UD6Jgu29Nk20170127
27-Jan-2017
15:26:12
409
1413.0000
XLON
84203842000060300-E0UD6Jgu29Nm20170127
27-Jan-2017
15:27:49
529
1413.0000
XLON
84403844000057872-E0UD6Jgu2AYn20170127
27-Jan-2017
15:27:49
87
1413.0000
XLON
84403844000057872-E0UD6Jgu2AYp20170127
27-Jan-2017
15:29:30
616
1413.0000
XLON
84403844000058084-E0UD6Jgu2Btv20170127
27-Jan-2017
15:31:35
209
1413.0000
XLON
84403844000058328-E0UD6Jgu2DVp20170127
27-Jan-2017
15:33:06
569
1413.0000
XLON
84203842000061187-E0UD6Jgu2ERW20170127
27-Jan-2017
15:34:32
371
1413.0000
XLON
84203842000061403-E0UD6Jgu2Fb220170127
27-Jan-2017
15:34:32
151
1413.0000
XLON
84203842000061403-E0UD6Jgu2Fb420170127
27-Jan-2017
15:36:32
641
1413.0000
XLON
84403844000058950-E0UD6Jgu2H5s20170127
27-Jan-2017
15:37:46
521
1412.0000
XLON
84203842000061393-E0UD6Jgu2I1s20170127
27-Jan-2017
15:39:17
521
1413.0000
XLON
84403844000059379-E0UD6Jgu2J0s20170127
27-Jan-2017
15:39:29
400
1413.0000
XLON
84403844000059403-E0UD6Jgu2JBR20170127
27-Jan-2017
15:39:29
169
1413.0000
XLON
84403844000059403-E0UD6Jgu2JBT20170127
27-Jan-2017
15:41:42
500
1413.0000
XLON
84203842000062388-E0UD6Jgu2KXD20170127
27-Jan-2017
15:41:42
22
1413.0000
XLON
84203842000062388-E0UD6Jgu2KXF20170127
27-Jan-2017
15:44:01
388
1413.0000
XLON
84403844000060021-E0UD6Jgu2MAI20170127
27-Jan-2017
15:44:01
113
1413.0000
XLON
84403844000060021-E0UD6Jgu2MAG20170127
27-Jan-2017
15:51:28
835
1413.0000
XLON
84403844000060835-E0UD6Jgu2RUf20170127
27-Jan-2017
15:51:28
2
1413.0000
XLON
84403844000060835-E0UD6Jgu2RUh20170127
27-Jan-2017
15:52:49
400
1414.0000
XLON
84203842000063781-E0UD6Jgu2ScG20170127
27-Jan-2017
15:52:49
75
1414.0000
XLON
84203842000063781-E0UD6Jgu2ScI20170127
27-Jan-2017
15:54:29
92
1413.0000
XLON
84403844000061233-E0UD6Jgu2TKv20170127
27-Jan-2017
15:54:29
400
1413.0000
XLON
84403844000061233-E0UD6Jgu2TKt20170127
27-Jan-2017
15:54:29
124
1413.0000
XLON
84403844000061233-E0UD6Jgu2TKr20170127
27-Jan-2017
15:56:26
500
1413.0000
XLON
84203842000064223-E0UD6Jgu2UYQ20170127
27-Jan-2017
15:57:49
521
1414.0000
XLON
84403844000061619-E0UD6Jgu2Vq720170127
27-Jan-2017
15:59:47
424
1414.0000
XLON
84203842000064627-E0UD6Jgu2XKQ20170127
27-Jan-2017
15:59:47
288
1414.0000
XLON
84203842000064627-E0UD6Jgu2XKS20170127
27-Jan-2017
16:01:09
177
1414.0000
XLON
84203842000064867-E0UD6Jgu2YHY20170127
27-Jan-2017
16:01:09
328
1414.0000
XLON
84203842000064867-E0UD6Jgu2YHa20170127
27-Jan-2017
16:01:09
206
1414.0000
XLON
84203842000064867-E0UD6Jgu2YHc20170127
27-Jan-2017
16:02:49
93
1414.0000
XLON
84403844000062348-E0UD6Jgu2ZYw20170127
27-Jan-2017
16:02:49
310
1414.0000
XLON
84403844000062348-E0UD6Jgu2ZYy20170127
27-Jan-2017
16:02:49
261
1414.0000
XLON
84403844000062348-E0UD6Jgu2ZZ020170127
27-Jan-2017
16:04:29
94
1414.0000
XLON
84203842000065296-E0UD6Jgu2ac520170127
27-Jan-2017
16:04:29
380
1414.0000
XLON
84203842000065296-E0UD6Jgu2ac720170127
27-Jan-2017
16:06:10
344
1414.0000
XLON
84403844000062769-E0UD6Jgu2bw620170127
27-Jan-2017
16:07:24
521
1413.0000
XLON
84203842000065554-E0UD6Jgu2caJ20170127
27-Jan-2017
16:07:53
611
1412.0000
XLON
84203842000065742-E0UD6Jgu2d4d20170127
27-Jan-2017
16:13:42
1,257
1412.0000
XLON
84203842000066387-E0UD6Jgu2iLo20170127
27-Jan-2017
16:14:31
591
1412.0000
XLON
84203842000066722-E0UD6Jgu2j9E20170127
27-Jan-2017
16:14:31
166
1412.0000
XLON
84203842000066722-E0UD6Jgu2j9B20170127
27-Jan-2017
16:18:05
660
1411.0000
XLON
84403844000064299-E0UD6Jgu2lkV20170127
27-Jan-2017
16:18:05
610
1411.0000
XLON
84403844000064406-E0UD6Jgu2lkZ20170127
27-Jan-2017
16:20:36
435
1411.0000
XLON
84403844000064950-E0UD6Jgu2n6J20170127
27-Jan-2017
16:20:36
499
1411.0000
XLON
84403844000064950-E0UD6Jgu2n6H20170127
27-Jan-2017
16:20:36
15
1411.0000
XLON
84403844000064950-E0UD6Jgu2n6L20170127
27-Jan-2017
16:21:16
42
1410.0000
XLON
84403844000064523-E0UD6Jgu2naV20170127
27-Jan-2017
16:24:09
422
1411.0000
XLON
84203842000068242-E0UD6Jgu2pue20170127
27-Jan-2017
16:24:09
125
1411.0000
XLON
84203842000068242-E0UD6Jgu2pua20170127
27-Jan-2017
16:24:09
343
1411.0000
XLON
84203842000068242-E0UD6Jgu2puc20170127
27-Jan-2017
16:24:56
215
1410.0000
XLON
84403844000065515-E0UD6Jgu2qPi20170127
27-Jan-2017
16:24:56
300
1410.0000
XLON
84403844000065515-E0UD6Jgu2qPk20170127
27-Jan-2017
16:25:00
166
1410.0000
XLON
84403844000065515-E0UD6Jgu2qYX20170127
27-Jan-2017
16:25:07
100
1410.0000
XLON
84403844000065515-E0UD6Jgu2qgI20170127
27-Jan-2017
16:25:15
100
1410.0000
XLON
84403844000065515-E0UD6Jgu2qk620170127
27-Jan-2017
16:25:29
8
1410.0000
XLON
84403844000065515-E0UD6Jgu2qyc20170127
27-Jan-2017
16:26:15
191
1411.0000
XLON
84403844000065916-E0UD6Jgu2rjE20170127
27-Jan-2017
16:26:55
600
1412.0000
XLON
84403844000066045-E0UD6Jgu2sMM20170127
27-Jan-2017
16:26:55
395
1412.0000
XLON
84403844000066045-E0UD6Jgu2sMK20170127
RELX NV
Transaction details: RELX NV ordinary shares of 0.07 each
Issuer name: 
RELX NV
ISIN:
NL0006144495
Intermediary name:
J.P. Morgan Securities plc
Intermediary Code:
JPMSGB2L
Timezone: 
UTC
Currency:
EUR
Aggregated information
Date of purchase: 
27 January 2017
Number of ordinary shares purchased:
101,960
Volume weighted average price paid per share ():
15.5680
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
Transaction Reference Number
27-Jan-2017
08:01:28
658
15.4650
XAMS
BB1-83603836000001155-8920170127
27-Jan-2017
08:01:29
32
15.4600
XAMS
BB1-83403834000001168-9420170127
27-Jan-2017
08:01:29
566
15.4600
XAMS
BB1-83403834000001168-9320170127
27-Jan-2017
08:03:00
718
15.4500
XAMS
BB1-83603836000001323-13020170127
27-Jan-2017
08:06:28
675
15.4350
XAMS
BB1-83403834000001492-15020170127
27-Jan-2017
08:08:41
777
15.4300
XAMS
BB1-83603836000002193-19420170127
27-Jan-2017
08:10:29
598
15.4200
XAMS
BB1-83403834000002434-21020170127
27-Jan-2017
08:13:15
599
15.4250
XAMS
BB1-83603836000002739-23220170127
27-Jan-2017
08:16:42
599
15.4500
XAMS
BB1-83403834000003556-26720170127
27-Jan-2017
08:21:06
598
15.4500
XAMS
BB1-83603836000004397-29220170127
27-Jan-2017
08:21:59
96
15.4400
XAMS
BB1-83603836000004582-31220170127
27-Jan-2017
08:22:04
500
15.4400
XAMS
BB1-83603836000004582-31320170127
27-Jan-2017
08:23:45
2
15.4400
XAMS
BB1-83603836000004582-31620170127
27-Jan-2017
08:24:11
599
15.4300
XAMS
BB1-83403834000004556-31820170127
27-Jan-2017
08:26:22
718
15.4250
XAMS
BB1-83403834000005025-34520170127
27-Jan-2017
08:28:42
172
15.4200
XAMS
BB1-83403834000005615-37220170127
27-Jan-2017
08:28:42
605
15.4200
XAMS
BB1-83403834000005615-37320170127
27-Jan-2017
08:30:00
315
15.4050
XAMS
BB1-83603836000005710-38820170127
27-Jan-2017
08:30:00
223
15.4050
XAMS
BB1-83603836000005710-38920170127
27-Jan-2017
08:32:16
83
15.4150
XAMS
BB1-83603836000005973-40720170127
27-Jan-2017
08:37:10
599
15.4250
XAMS
BB1-83403834000006480-44420170127
27-Jan-2017
08:40:08
814
15.4150
XAMS
BB1-83403834000006981-46520170127
27-Jan-2017
08:45:25
31
15.4300
XAMS
BB1-83403834000007697-50520170127
27-Jan-2017
08:45:25
18
15.4300
XAMS
BB1-83403834000007697-50420170127
27-Jan-2017
08:45:25
190
15.4300
XAMS
BB1-83403834000007697-50820170127
27-Jan-2017
08:45:25
325
15.4300
XAMS
BB1-83403834000007697-50720170127
27-Jan-2017
08:45:25
35
15.4300
XAMS
BB1-83403834000007697-50620170127
27-Jan-2017
08:45:51
70
15.4250
XAMS
BB1-83603836000007670-51420170127
27-Jan-2017
08:45:51
529
15.4250
XAMS
BB1-83603836000007670-51520170127
27-Jan-2017
08:49:09
97
15.4250
XAMS
BB1-83603836000007959-52720170127
27-Jan-2017
08:49:09
502
15.4250
XAMS
BB1-83603836000007959-52620170127
27-Jan-2017
08:55:43
748
15.4400
XAMS
BB1-83403834000008723-57220170127
27-Jan-2017
08:55:43
657
15.4400
XAMS
BB1-83603836000008717-57520170127
27-Jan-2017
09:00:30
304
15.4550
XAMS
BB1-83603836000009395-61620170127
27-Jan-2017
09:00:30
100
15.4550
XAMS
BB1-83603836000009395-61820170127
27-Jan-2017
09:00:30
138
15.4550
XAMS
BB1-83603836000009395-61720170127
27-Jan-2017
09:00:30
295
15.4550
XAMS
BB1-83603836000009395-61920170127
27-Jan-2017
09:00:56
718
15.4500
XAMS
BB1-83603836000009353-62520170127
27-Jan-2017
09:05:35
598
15.4600
XAMS
BB1-83603836000009919-65020170127
27-Jan-2017
09:07:45
122
15.4500
XAMS
BB1-83403834000009841-67020170127
27-Jan-2017
09:09:45
429
15.4600
XAMS
BB1-83403834000010386-69320170127
27-Jan-2017
09:09:45
289
15.4600
XAMS
BB1-83403834000010386-69220170127
27-Jan-2017
09:11:28
599
15.4450
XAMS
BB1-83403834000010547-71920170127
27-Jan-2017
09:14:39
476
15.4400
XAMS
BB1-83403834000010788-75520170127
27-Jan-2017
09:16:53
562
15.4350
XAMS
BB1-83403834000010859-77720170127
27-Jan-2017
09:19:04
618
15.4400
XAMS
BB1-83403834000011243-79520170127
27-Jan-2017
09:27:15
209
15.4650
XAMS
BB1-83603836000011986-85620170127
27-Jan-2017
09:27:15
400
15.4650
XAMS
BB1-83603836000011986-85520170127
27-Jan-2017
09:27:40
606
15.4600
XAMS
BB1-83603836000011952-85720170127
27-Jan-2017
09:30:40
159
15.4700
XAMS
BB1-83603836000012099-98720170127
27-Jan-2017
09:30:40
400
15.4700
XAMS
BB1-83603836000012099-98620170127
27-Jan-2017
09:30:40
40
15.4700
XAMS
BB1-83603836000012099-98420170127
27-Jan-2017
09:32:25
657
15.4800
XAMS
BB1-83603836000012361-104120170127
27-Jan-2017
09:38:42
71
15.5250
XAMS
BB1-83603836000012992-116920170127
27-Jan-2017
09:38:42
387
15.5250
XAMS
BB1-83603836000012992-116720170127
27-Jan-2017
09:38:42
200
15.5250
XAMS
BB1-83603836000012992-116820170127
27-Jan-2017
09:39:46
114
15.5150
XAMS
BB1-83403834000013086-120420170127
27-Jan-2017
09:39:46
544
15.5150
XAMS
BB1-83403834000013086-120320170127
27-Jan-2017
09:47:06
447
15.5250
XAMS
BB1-83603836000013418-131520170127
27-Jan-2017
09:48:26
598
15.5300
XAMS
BB1-83603836000013893-133120170127
27-Jan-2017
09:53:00
263
15.5550
XAMS
BB1-83403834000014545-144120170127
27-Jan-2017
09:54:20
121
15.5600
XAMS
BB1-83403834000014670-149920170127
27-Jan-2017
09:54:20
338
15.5600
XAMS
BB1-83403834000014670-149820170127
27-Jan-2017
09:54:20
139
15.5600
XAMS
BB1-83403834000014670-150020170127
27-Jan-2017
09:55:00
599
15.5500
XAMS
BB1-83603836000014384-153020170127
27-Jan-2017
09:56:26
324
15.5250
XAMS
BB1-83603836000014868-158320170127
27-Jan-2017
09:56:26
274
15.5250
XAMS
BB1-83603836000014868-158420170127
27-Jan-2017
10:00:06
384
15.5300
XAMS
BB1-83403834000015245-163120170127
27-Jan-2017
10:00:10
334
15.5300
XAMS
BB1-83403834000015245-163220170127
27-Jan-2017
10:09:42
672
15.5350
XAMS
BB1-83603836000016367-174420170127
27-Jan-2017
10:11:04
650
15.5450
XAMS
BB1-83603836000016585-177120170127
27-Jan-2017
10:11:04
599
15.5450
XAMS
BB1-83603836000016592-177220170127
27-Jan-2017
10:21:01
19
15.5700
XAMS
BB1-83603836000017660-191520170127
27-Jan-2017
10:21:01
200
15.5700
XAMS
BB1-83603836000017661-191620170127
27-Jan-2017
10:23:04
64
15.5800
XAMS
BB1-83403834000017967-193120170127
27-Jan-2017
10:23:04
58
15.5800
XAMS
BB1-83403834000017967-193220170127
27-Jan-2017
10:23:04
400
15.5800
XAMS
BB1-83403834000017967-193320170127
27-Jan-2017
10:23:06
718
15.5750
XAMS
BB1-83403834000017932-193920170127
27-Jan-2017
10:25:42
599
15.5650
XAMS
BB1-83603836000017882-196120170127
27-Jan-2017
10:27:26
353
15.5600
XAMS
BB1-83603836000018186-197920170127
27-Jan-2017
10:27:46
245
15.5600
XAMS
BB1-83603836000018186-198020170127
27-Jan-2017
10:30:46
299
15.5500
XAMS
BB1-83403834000018621-201320170127
27-Jan-2017
10:31:26
299
15.5500
XAMS
BB1-83403834000018621-201420170127
27-Jan-2017
10:35:46
777
15.5550
XAMS
BB1-83603836000019011-205120170127
27-Jan-2017
10:41:06
510
15.5450
XAMS
BB1-83403834000019235-210320170127
27-Jan-2017
10:41:46
88
15.5450
XAMS
BB1-83403834000019235-210420170127
27-Jan-2017
10:49:06
449
15.5450
XAMS
BB1-83403834000019962-214820170127
27-Jan-2017
10:49:24
276
15.5450
XAMS
BB1-83403834000019962-214920170127
27-Jan-2017
10:50:26
284
15.5400
XAMS
BB1-83603836000020009-216320170127
27-Jan-2017
10:51:06
423
15.5400
XAMS
BB1-83603836000020009-216420170127
27-Jan-2017
11:00:01
604
15.5500
XAMS
BB1-83603836000021330-221620170127
27-Jan-2017
11:01:14
658
15.5500
XAMS
BB1-83403834000021707-225020170127
27-Jan-2017
11:02:34
718
15.5400
XAMS
BB1-83403834000020773-227120170127
27-Jan-2017
11:04:06
415
15.5550
XAMS
BB1-83403834000022048-231820170127
27-Jan-2017
11:04:06
211
15.5550
XAMS
BB1-83403834000022048-231920170127
27-Jan-2017
11:08:06
298
15.5450
XAMS
BB1-83403834000022083-233720170127
27-Jan-2017
11:08:47
300
15.5450
XAMS
BB1-83403834000022083-233820170127
27-Jan-2017
11:12:49
635
15.5450
XAMS
BB1-83403834000022618-235520170127
27-Jan-2017
11:15:09
633
15.5500
XAMS
BB1-83603836000022916-244020170127
27-Jan-2017
11:20:46
392
15.5400
XAMS
BB1-83603836000023142-252020170127
27-Jan-2017
11:21:26
250
15.5400
XAMS
BB1-83603836000023142-252120170127
27-Jan-2017
11:36:31
599
15.5600
XAMS
BB1-83403834000024333-266320170127
27-Jan-2017
11:36:38
599
15.5550
XAMS
BB1-83403834000024320-268420170127
27-Jan-2017
11:40:46
275
15.5600
XAMS
BB1-83603836000024391-275620170127
27-Jan-2017
11:42:06
27
15.5600
XAMS
BB1-83403834000024718-279720170127
27-Jan-2017
11:42:06
691
15.5600
XAMS
BB1-83403834000024718-279620170127
27-Jan-2017
11:44:06
355
15.5600
XAMS
BB1-83603836000024763-281420170127
27-Jan-2017
11:51:26
91
15.5650
XAMS
BB1-83603836000025264-293620170127
27-Jan-2017
11:52:06
532
15.5650
XAMS
BB1-83603836000025264-293720170127
27-Jan-2017
12:00:00
646
15.5600
XAMS
BB1-83403834000025999-308020170127
27-Jan-2017
12:05:12
305
15.5600
XAMS
BB1-83403834000026473-317820170127
27-Jan-2017
12:05:59
464
15.5600
XAMS
BB1-83403834000026473-318320170127
27-Jan-2017
12:05:59
647
15.5550
XAMS
BB1-83603836000025755-318920170127
27-Jan-2017
12:11:06
450
15.5700
XAMS
BB1-83603836000026607-328920170127
27-Jan-2017
12:19:13
837
15.5850
XAMS
BB1-83403834000027544-342820170127
27-Jan-2017
12:21:46
208
15.5850
XAMS
BB1-83603836000027595-355120170127
27-Jan-2017
12:22:51
625
15.5850
XAMS
BB1-83403834000027837-359620170127
27-Jan-2017
12:32:06
341
15.6000
XAMS
BB1-83603836000028270-365020170127
27-Jan-2017
12:32:46
258
15.6000
XAMS
BB1-83603836000028270-366020170127
27-Jan-2017
12:32:46
100
15.6050
XAMS
BB1-83603836000028337-365820170127
27-Jan-2017
12:32:46
6
15.6050
XAMS
BB1-83603836000028337-365920170127
27-Jan-2017
12:32:46
101
15.6050
XAMS
BB1-83603836000028337-365720170127
27-Jan-2017
12:32:46
511
15.6050
XAMS
BB1-83603836000028337-365620170127
27-Jan-2017
12:41:28
627
15.6050
XAMS
BB1-83603836000028909-375220170127
27-Jan-2017
12:41:35
778
15.5950
XAMS
BB1-83603836000028138-377620170127
27-Jan-2017
12:45:48
599
15.5950
XAMS
BB1-83403834000029287-380720170127
27-Jan-2017
12:53:06
289
15.6050
XAMS
BB1-83403834000029741-392120170127
27-Jan-2017
12:53:06
310
15.6050
XAMS
BB1-83403834000029741-392020170127
27-Jan-2017
12:58:13
12
15.6250
XAMS
BB1-83403834000030459-401520170127
27-Jan-2017
12:58:13
622
15.6250
XAMS
BB1-83403834000030459-401420170127
27-Jan-2017
12:58:23
431
15.6200
XAMS
BB1-83603836000030330-402120170127
27-Jan-2017
12:58:26
187
15.6200
XAMS
BB1-83603836000030330-402220170127
27-Jan-2017
13:01:00
366
15.6100
XAMS
BB1-83403834000030542-405820170127
27-Jan-2017
13:01:01
232
15.6100
XAMS
BB1-83403834000030542-405920170127
27-Jan-2017
13:03:17
598
15.6000
XAMS
BB1-83603836000030570-412720170127
27-Jan-2017
13:06:06
480
15.5950
XAMS
BB1-83403834000030925-415420170127
27-Jan-2017
13:06:46
118
15.5950
XAMS
BB1-83403834000030925-415520170127
27-Jan-2017
13:11:28
222
15.6000
XAMS
BB1-83403834000031233-419320170127
27-Jan-2017
13:11:28
376
15.6000
XAMS
BB1-83403834000031233-419420170127
27-Jan-2017
13:13:28
289
15.5950
XAMS
BB1-83403834000031469-425920170127
27-Jan-2017
13:13:28
346
15.5950
XAMS
BB1-83403834000031469-425820170127
27-Jan-2017
13:17:46
422
15.6000
XAMS
BB1-83603836000031550-431820170127
27-Jan-2017
13:18:46
176
15.6000
XAMS
BB1-83603836000031550-432220170127
27-Jan-2017
13:25:06
120
15.5900
XAMS
BB1-83403834000031865-442420170127
27-Jan-2017
13:25:46
302
15.5900
XAMS
BB1-83403834000031865-442520170127
27-Jan-2017
13:26:26
176
15.5900
XAMS
BB1-83403834000031865-442720170127
27-Jan-2017
13:28:36
598
15.5850
XAMS
BB1-83603836000032197-444920170127
27-Jan-2017
13:36:06
158
15.5800
XAMS
BB1-83403834000032448-452120170127
27-Jan-2017
13:40:05
477
15.5950
XAMS
BB1-83403834000033475-455020170127
27-Jan-2017
13:40:06
321
15.5900
XAMS
BB1-83403834000033347-455520170127
27-Jan-2017
13:40:26
598
15.5900
XAMS
BB1-83403834000033455-456020170127
27-Jan-2017
13:46:25
200
15.5900
XAMS
BB1-83403834000033849-459620170127
27-Jan-2017
13:46:26
438
15.5900
XAMS
BB1-83403834000033849-459720170127
27-Jan-2017
13:48:46
367
15.5900
XAMS
BB1-83403834000033918-461020170127
27-Jan-2017
13:51:26
321
15.5950
XAMS
BB1-83403834000034084-463120170127
27-Jan-2017
13:52:06
277
15.5950
XAMS
BB1-83403834000034084-463220170127
27-Jan-2017
13:52:46
599
15.5950
XAMS
BB1-83603836000034016-464820170127
27-Jan-2017
13:55:26
142
15.5850
XAMS
BB1-83603836000034124-467120170127
27-Jan-2017
13:56:06
541
15.5850
XAMS
BB1-83603836000034124-467220170127
27-Jan-2017
13:57:46
287
15.5800
XAMS
BB1-83603836000034375-469420170127
27-Jan-2017
13:58:06
315
15.5800
XAMS
BB1-83603836000034375-469520170127
27-Jan-2017
13:59:46
10
15.5750
XAMS
BB1-83603836000034373-472620170127
27-Jan-2017
14:04:32
56
15.6000
XAMS
BB1-83603836000034959-479720170127
27-Jan-2017
14:04:32
580
15.6000
XAMS
BB1-83603836000034959-479620170127
27-Jan-2017
14:05:58
599
15.5950
XAMS
BB1-83403834000035095-480320170127
27-Jan-2017
14:08:26
324
15.5850
XAMS
BB1-83603836000035051-487220170127
27-Jan-2017
14:08:30
344
15.5850
XAMS
BB1-83603836000035051-487320170127
27-Jan-2017
14:16:07
250
15.5900
XAMS
BB1-83603836000035766-496620170127
27-Jan-2017
14:16:07
174
15.5900
XAMS
BB1-83603836000035766-496720170127
27-Jan-2017
14:16:07
20
15.5900
XAMS
BB1-83603836000035766-496420170127
27-Jan-2017
14:16:07
60
15.5900
XAMS
BB1-83603836000035766-496520170127
27-Jan-2017
14:16:07
60
15.5900
XAMS
BB1-83603836000035766-496820170127
27-Jan-2017
14:16:07
34
15.5900
XAMS
BB1-83603836000035766-496920170127
27-Jan-2017
14:16:09
58
15.5900
XAMS
BB1-83403834000035883-497020170127
27-Jan-2017
14:16:09
74
15.5900
XAMS
BB1-83403834000035883-497320170127
27-Jan-2017
14:16:09
180
15.5900
XAMS
BB1-83403834000035883-497520170127
27-Jan-2017
14:16:09
190
15.5900
XAMS
BB1-83403834000035883-497120170127
27-Jan-2017
14:16:09
79
15.5900
XAMS
BB1-83403834000035883-497220170127
27-Jan-2017
14:16:09
77
15.5900
XAMS
BB1-83403834000035883-497420170127
27-Jan-2017
14:19:15
599
15.6000
XAMS
BB1-83603836000036077-499920170127
27-Jan-2017
14:21:46
416
15.5950
XAMS
BB1-83403834000036205-501820170127
27-Jan-2017
14:22:26
302
15.5950
XAMS
BB1-83403834000036205-502120170127
27-Jan-2017
14:23:31
598
15.6000
XAMS
BB1-83403834000036472-502520170127
27-Jan-2017
14:27:26
477
15.6100
XAMS
BB1-83403834000036735-510120170127
27-Jan-2017
14:28:20
84
15.6200
XAMS
BB1-83603836000036714-510920170127
27-Jan-2017
14:28:22
542
15.6200
XAMS
BB1-83403834000036848-511220170127
27-Jan-2017
14:28:22
88
15.6200
XAMS
BB1-83403834000036848-511120170127
27-Jan-2017
14:28:22
90
15.6200
XAMS
BB1-83403834000036848-511020170127
27-Jan-2017
14:31:06
162
15.6200
XAMS
BB1-83603836000036914-519420170127
27-Jan-2017
14:31:16
436
15.6200
XAMS
BB1-83603836000036914-519520170127
27-Jan-2017
14:33:11
662
15.6100
XAMS
BB1-83603836000037088-523220170127
27-Jan-2017
14:37:59
557
15.6100
XAMS
BB1-83403834000037641-531320170127
27-Jan-2017
14:38:26
43
15.6100
XAMS
BB1-83403834000037641-531520170127
27-Jan-2017
14:38:26
56
15.6100
XAMS
BB1-83603836000037524-531620170127
27-Jan-2017
14:39:09
649
15.6050
XAMS
BB1-83403834000037704-532520170127
27-Jan-2017
14:44:02
107
15.6150
XAMS
BB1-83603836000038069-539820170127
27-Jan-2017
14:44:26
458
15.6100
XAMS
BB1-83403834000038067-540220170127
27-Jan-2017
14:44:26
229
15.6100
XAMS
BB1-83403834000038067-540120170127
27-Jan-2017
14:44:34
255
15.6100
XAMS
BB1-83403834000038235-542320170127
27-Jan-2017
14:44:46
348
15.6100
XAMS
BB1-83403834000038235-542420170127
27-Jan-2017
14:46:12
100
15.6000
XAMS
BB1-83603836000038295-551320170127
27-Jan-2017
14:46:13
50
15.6000
XAMS
BB1-83603836000038295-551520170127
27-Jan-2017
14:46:13
100
15.6000
XAMS
BB1-83603836000038295-551420170127
27-Jan-2017
14:46:13
408
15.6000
XAMS
BB1-83603836000038295-551620170127
27-Jan-2017
14:49:26
81
15.6100
XAMS
BB1-83403834000038653-561120170127
27-Jan-2017
14:49:46
427
15.6100
XAMS
BB1-83403834000038653-561320170127
27-Jan-2017
14:49:59
90
15.6100
XAMS
BB1-83403834000038653-561420170127
27-Jan-2017
14:51:35
598
15.6150
XAMS
BB1-83403834000038881-563820170127
27-Jan-2017
14:53:01
599
15.6200
XAMS
BB1-83403834000038986-567920170127
27-Jan-2017
14:54:43
200
15.6400
XAMS
BB1-83603836000039002-575320170127
27-Jan-2017
14:54:43
485
15.6400
XAMS
BB1-83603836000039002-575420170127
27-Jan-2017
14:58:37
655
15.6350
XAMS
BB1-83403834000039248-585220170127
27-Jan-2017
15:00:16
449
15.6450
XAMS
BB1-83603836000039660-589420170127
27-Jan-2017
15:00:16
223
15.6450
XAMS
BB1-83603836000039660-589520170127
27-Jan-2017
15:05:19
426
15.6400
XAMS
BB1-83603836000040184-600320170127
27-Jan-2017
15:05:30
190
15.6400
XAMS
BB1-83603836000040184-600420170127
27-Jan-2017
15:05:46
262
15.6350
XAMS
BB1-83603836000040196-604020170127
27-Jan-2017
15:05:56
376
15.6350
XAMS
BB1-83603836000040196-604120170127
27-Jan-2017
15:09:19
80
15.6350
XAMS
BB1-83603836000040666-611020170127
27-Jan-2017
15:09:19
558
15.6350
XAMS
BB1-83603836000040666-610920170127
27-Jan-2017
15:13:14
104
15.6300
XAMS
BB1-83403834000040753-613720170127
27-Jan-2017
15:13:15
495
15.6300
XAMS
BB1-83403834000040753-613820170127
27-Jan-2017
15:13:16
640
15.6300
XAMS
BB1-83603836000040833-614320170127
27-Jan-2017
15:15:46
598
15.6350
XAMS
BB1-83603836000041056-619520170127
27-Jan-2017
15:16:34
598
15.6350
XAMS
BB1-83403834000041313-621120170127
27-Jan-2017
15:18:46
276
15.6300
XAMS
BB1-83403834000041454-623720170127
27-Jan-2017
15:19:26
328
15.6300
XAMS
BB1-83403834000041454-623820170127
27-Jan-2017
15:23:27
628
15.6350
XAMS
BB1-83403834000041795-628520170127
27-Jan-2017
15:24:51
736
15.6450
XAMS
BB1-83403834000042041-633020170127
27-Jan-2017
15:28:48
718
15.6450
XAMS
BB1-83603836000042133-643720170127
27-Jan-2017
15:32:26
353
15.6550
XAMS
BB1-83603836000042464-652220170127
27-Jan-2017
15:32:46
299
15.6550
XAMS
BB1-83603836000042464-652320170127
27-Jan-2017
15:33:06
599
15.6550
XAMS
BB1-83403834000042566-652920170127
27-Jan-2017
15:34:03
768
15.6500
XAMS
BB1-83603836000042525-653620170127
27-Jan-2017
15:34:50
6
15.6550
XAMS
BB1-83603836000042642-656820170127
27-Jan-2017
15:36:46
390
15.6500
XAMS
BB1-83403834000042872-660420170127
27-Jan-2017
15:39:15
26
15.6600
XAMS
BB1-83603836000042963-663020170127
27-Jan-2017
15:39:15
50
15.6600
XAMS
BB1-83603836000042963-663220170127
27-Jan-2017
15:39:15
508
15.6600
XAMS
BB1-83603836000042963-663120170127
27-Jan-2017
15:39:15
15
15.6600
XAMS
BB1-83603836000042963-663320170127
27-Jan-2017
15:40:06
308
15.6550
XAMS
BB1-83603836000042971-664820170127
27-Jan-2017
15:40:26
290
15.6550
XAMS
BB1-83603836000042971-665020170127
27-Jan-2017
15:41:42
186
15.6600
XAMS
BB1-83603836000043096-667420170127
27-Jan-2017
15:41:42
413
15.6600
XAMS
BB1-83603836000043096-667320170127
27-Jan-2017
15:45:06
280
15.6600
XAMS
BB1-83403834000043369-673420170127
27-Jan-2017
15:45:26
284
15.6600
XAMS
BB1-83403834000043369-673520170127
27-Jan-2017
15:46:06
35
15.6600
XAMS
BB1-83403834000043369-673620170127
27-Jan-2017
15:46:54
777
15.6650
XAMS
BB1-83603836000043438-676020170127
27-Jan-2017
15:48:26
598
15.6600
XAMS
BB1-83603836000043498-677020170127
27-Jan-2017
15:51:06
378
15.6650
XAMS
BB1-83603836000043753-679120170127
27-Jan-2017
15:51:24
221
15.6650
XAMS
BB1-83603836000043753-679220170127
27-Jan-2017
15:53:06
625
15.6750
XAMS
BB1-83403834000044059-693020170127
27-Jan-2017
15:56:46
257
15.6650
XAMS
BB1-83603836000044097-695720170127
27-Jan-2017
15:56:48
401
15.6650
XAMS
BB1-83603836000044097-695820170127
27-Jan-2017
15:58:43
200
15.6700
XAMS
BB1-83403834000044459-707020170127
27-Jan-2017
15:58:43
235
15.6700
XAMS
BB1-83403834000044459-706920170127
27-Jan-2017
15:58:44
223
15.6700
XAMS
BB1-83403834000044459-707120170127
27-Jan-2017
15:58:44
646
15.6700
XAMS
BB1-83403834000044491-707420170127
27-Jan-2017
16:00:26
464
15.6750
XAMS
BB1-83603836000044516-711220170127
27-Jan-2017
16:00:46
211
15.6750
XAMS
BB1-83603836000044516-711320170127
27-Jan-2017
16:02:06
283
15.6750
XAMS
BB1-83403834000044742-713020170127
27-Jan-2017
16:02:07
304
15.6750
XAMS
BB1-83403834000044742-713120170127
27-Jan-2017
16:02:07
48
15.6750
XAMS
BB1-83403834000044742-713220170127
27-Jan-2017
16:02:57
487
15.6750
XAMS
BB1-83403834000044886-717420170127
27-Jan-2017
16:02:57
113
15.6750
XAMS
BB1-83403834000044886-717320170127
27-Jan-2017
16:04:36
49
15.6700
XAMS
BB1-83603836000045024-723620170127
27-Jan-2017
16:04:36
172
15.6700
XAMS
BB1-83603836000045024-723520170127
27-Jan-2017
16:04:36
409
15.6700
XAMS
BB1-83603836000045024-723420170127
27-Jan-2017
16:06:20
607
15.6650
XAMS
BB1-83403834000045262-731120170127
27-Jan-2017
16:09:46
378
15.6550
XAMS
BB1-83403834000045430-739220170127
27-Jan-2017
16:10:06
220
15.6550
XAMS
BB1-83403834000045430-739320170127
27-Jan-2017
16:11:45
718
15.6550
XAMS
BB1-83403834000045747-741020170127
27-Jan-2017
16:13:24
718
15.6450
XAMS
BB1-83403834000045884-745820170127
27-Jan-2017
16:14:38
598
15.6450
XAMS
BB1-83603836000046039-749320170127
27-Jan-2017
16:15:15
60
15.6450
XAMS
BB1-83603836000046039-749920170127
27-Jan-2017
16:16:26
375
15.6400
XAMS
BB1-83403834000046304-752720170127
27-Jan-2017
16:16:26
279
15.6400
XAMS
BB1-83403834000046304-752820170127
27-Jan-2017
16:18:05
636
15.6300
XAMS
BB1-83603836000046404-758020170127
27-Jan-2017
16:19:46
591
15.6250
XAMS
BB1-83603836000046568-760520170127
27-Jan-2017
16:19:46
7
15.6250
XAMS
BB1-83603836000046568-760420170127
27-Jan-2017
16:23:46
495
15.6250
XAMS
BB1-83603836000047095-766920170127
27-Jan-2017
16:23:46
195
15.6250
XAMS
BB1-83603836000047095-767020170127
27-Jan-2017
16:24:52
41
15.6300
XAMS
BB1-83403834000047261-771520170127
27-Jan-2017
16:25:06
241
15.6300
XAMS
BB1-83403834000047261-771620170127

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSSEDFWWFWSEEF