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

RelxAnnouncement

03/02/2017 17:40

RNS Number : 0420W
RELX PLC
03 February 2017
3 February 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 111,300 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1444.7475 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,910,287ordinary shares in treasury, and has 1,082,343,143 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 2,495,000 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 99,110 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 15.9295per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,429,196ordinary shares in treasury, and has 964,571,461 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 2,224,818 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:  
3 February 2017
Number of ordinary shares purchased:
111,300
Volume weighted average price paid per share (p):
1444.7475
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
Transaction Reference Number
03-Feb-2017
08:01:06
771
1438.0000
XLON
84203842000001163-E0UIB24OcBUE20170203
03-Feb-2017
08:01:11
158
1438.0000
XLON
84203842000001163-E0UIB24OcBdb20170203
03-Feb-2017
08:01:12
775
1436.0000
XLON
84403844000001113-E0UIB24OcBg520170203
03-Feb-2017
08:01:12
931
1436.0000
XLON
84203842000001143-E0UIB24OcBg920170203
03-Feb-2017
08:04:44
162
1441.0000
XLON
84403844000001741-E0UIB24OcEKY20170203
03-Feb-2017
08:04:44
339
1441.0000
XLON
84403844000001741-E0UIB24OcEKW20170203
03-Feb-2017
08:06:56
472
1442.0000
XLON
84203842000002042-E0UIB24OcGMf20170203
03-Feb-2017
08:07:41
516
1443.0000
XLON
84203842000002157-E0UIB24OcH9G20170203
03-Feb-2017
08:09:21
490
1441.0000
XLON
84203842000002422-E0UIB24OcIl620170203
03-Feb-2017
08:11:06
176
1442.0000
XLON
84403844000002751-E0UIB24OcKon20170203
03-Feb-2017
08:11:06
296
1442.0000
XLON
84403844000002751-E0UIB24OcKoj20170203
03-Feb-2017
08:14:43
519
1442.0000
XLON
84203842000003343-E0UIB24OcNrG20170203
03-Feb-2017
08:16:01
661
1443.0000
XLON
84403844000003673-E0UIB24OcP8420170203
03-Feb-2017
08:18:31
473
1443.0000
XLON
84403844000004040-E0UIB24OcRR620170203
03-Feb-2017
08:19:29
519
1444.0000
XLON
84203842000004459-E0UIB24OcS5l20170203
03-Feb-2017
08:21:01
513
1442.0000
XLON
84203842000004826-E0UIB24OcTDt20170203
03-Feb-2017
08:24:06
171
1443.0000
XLON
84203842000005323-E0UIB24OcVlt20170203
03-Feb-2017
08:24:06
302
1443.0000
XLON
84203842000005323-E0UIB24OcVlv20170203
03-Feb-2017
08:24:21
198
1443.0000
XLON
84203842000005360-E0UIB24OcVuX20170203
03-Feb-2017
08:24:21
287
1443.0000
XLON
84203842000005360-E0UIB24OcVuZ20170203
03-Feb-2017
08:27:06
513
1443.0000
XLON
84403844000005629-E0UIB24OcXZh20170203
03-Feb-2017
08:28:18
386
1442.0000
XLON
84203842000006029-E0UIB24OcYsy20170203
03-Feb-2017
08:28:18
104
1442.0000
XLON
84203842000006029-E0UIB24OcYsw20170203
03-Feb-2017
08:29:38
514
1441.0000
XLON
84203842000006331-E0UIB24OcaXo20170203
03-Feb-2017
08:35:11
507
1441.0000
XLON
84403844000007098-E0UIB24OcfRX20170203
03-Feb-2017
08:36:01
552
1441.0000
XLON
84403844000007340-E0UIB24OcglX20170203
03-Feb-2017
08:37:57
472
1441.0000
XLON
84403844000007618-E0UIB24OciSY20170203
03-Feb-2017
08:39:21
46
1442.0000
XLON
84203842000007994-E0UIB24Ocjqp20170203
03-Feb-2017
08:39:29
445
1442.0000
XLON
84203842000007994-E0UIB24Ock1d20170203
03-Feb-2017
08:43:31
476
1443.0000
XLON
84403844000008355-E0UIB24Ocmsg20170203
03-Feb-2017
08:45:36
28
1444.0000
XLON
84403844000008624-E0UIB24OcoJx20170203
03-Feb-2017
08:45:36
444
1444.0000
XLON
84403844000008624-E0UIB24OcoJv20170203
03-Feb-2017
08:48:31
143
1444.0000
XLON
84403844000008958-E0UIB24OcqBf20170203
03-Feb-2017
08:48:31
329
1444.0000
XLON
84403844000008958-E0UIB24OcqBh20170203
03-Feb-2017
08:51:10
520
1444.0000
XLON
84203842000009442-E0UIB24OcsU720170203
03-Feb-2017
08:53:56
205
1444.0000
XLON
84403844000009526-E0UIB24OcuNA20170203
03-Feb-2017
08:56:09
614
1443.0000
XLON
84403844000009332-E0UIB24OcwF420170203
03-Feb-2017
09:00:26
1
1443.0000
XLON
84403844000010081-E0UIB24Ocz9220170203
03-Feb-2017
09:01:09
493
1443.0000
XLON
84403844000010081-E0UIB24OczzD20170203
03-Feb-2017
09:02:12
547
1443.0000
XLON
84403844000010081-E0UIB24Od0ei20170203
03-Feb-2017
09:05:25
270
1443.0000
XLON
84403844000010973-E0UIB24Od38A20170203
03-Feb-2017
09:05:25
243
1443.0000
XLON
84403844000010973-E0UIB24Od38820170203
03-Feb-2017
09:05:29
53
1443.0000
XLON
84403844000010973-E0UIB24Od39t20170203
03-Feb-2017
09:06:52
19
1444.0000
XLON
84403844000011293-E0UIB24Od4Bz20170203
03-Feb-2017
09:06:52
500
1444.0000
XLON
84403844000011293-E0UIB24Od4Bx20170203
03-Feb-2017
09:08:04
472
1444.0000
XLON
84203842000011373-E0UIB24Od55W20170203
03-Feb-2017
09:10:24
472
1443.0000
XLON
84403844000011179-E0UIB24Od6Yo20170203
03-Feb-2017
09:12:11
192
1443.0000
XLON
84203842000011846-E0UIB24Od86M20170203
03-Feb-2017
09:12:11
281
1443.0000
XLON
84203842000011846-E0UIB24Od86K20170203
03-Feb-2017
09:12:41
200
1443.0000
XLON
84203842000011897-E0UIB24Od8dI20170203
03-Feb-2017
09:15:31
591
1443.0000
XLON
84403844000012304-E0UIB24OdAVM20170203
03-Feb-2017
09:16:59
259
1443.0000
XLON
84203842000012397-E0UIB24OdBnE20170203
03-Feb-2017
09:18:36
86
1445.0000
XLON
84203842000012827-E0UIB24OdDJN20170203
03-Feb-2017
09:18:36
433
1445.0000
XLON
84203842000012827-E0UIB24OdDJP20170203
03-Feb-2017
09:21:19
566
1443.0000
XLON
84403844000013120-E0UIB24OdFQM20170203
03-Feb-2017
09:25:03
197
1444.0000
XLON
84403844000014145-E0UIB24OdI6K20170203
03-Feb-2017
09:25:03
76
1444.0000
XLON
84403844000014145-E0UIB24OdI6O20170203
03-Feb-2017
09:25:03
200
1444.0000
XLON
84403844000014145-E0UIB24OdI6M20170203
03-Feb-2017
09:27:07
207
1444.0000
XLON
84403844000014426-E0UIB24OdJbb20170203
03-Feb-2017
09:27:07
410
1444.0000
XLON
84403844000014426-E0UIB24OdJbd20170203
03-Feb-2017
09:27:46
864
1443.0000
XLON
84203842000014072-E0UIB24OdK0i20170203
03-Feb-2017
09:29:47
472
1443.0000
XLON
84403844000014702-E0UIB24OdLaV20170203
03-Feb-2017
09:31:01
566
1444.0000
XLON
84203842000014662-E0UIB24OdMps20170203
03-Feb-2017
09:33:14
289
1444.0000
XLON
84403844000015224-E0UIB24OdP2Y20170203
03-Feb-2017
09:34:21
519
1444.0000
XLON
84203842000015122-E0UIB24OdPzj20170203
03-Feb-2017
09:39:12
473
1444.0000
XLON
84203842000015693-E0UIB24OdTJ420170203
03-Feb-2017
09:39:21
182
1444.0000
XLON
84403844000016042-E0UIB24OdTNd20170203
03-Feb-2017
09:39:21
291
1444.0000
XLON
84403844000016042-E0UIB24OdTNf20170203
03-Feb-2017
09:41:01
300
1444.0000
XLON
84403844000016205-E0UIB24OdUlG20170203
03-Feb-2017
09:41:01
266
1444.0000
XLON
84403844000016205-E0UIB24OdUlI20170203
03-Feb-2017
09:41:05
420
1443.0000
XLON
84203842000015883-E0UIB24OdUpf20170203
03-Feb-2017
09:41:05
40
1443.0000
XLON
84203842000015883-E0UIB24OdUpZ20170203
03-Feb-2017
09:41:06
12
1443.0000
XLON
84203842000015883-E0UIB24OdUq420170203
03-Feb-2017
09:43:07
614
1443.0000
XLON
84403844000016378-E0UIB24OdWL120170203
03-Feb-2017
09:44:23
519
1443.0000
XLON
84203842000016201-E0UIB24OdXAQ20170203
03-Feb-2017
10:01:11
713
1447.0000
XLON
84203842000017612-E0UIB24OdhVr20170203
03-Feb-2017
10:01:11
473
1447.0000
XLON
84203842000016962-E0UIB24OdhVn20170203
03-Feb-2017
10:01:16
518
1446.0000
XLON
84203842000017131-E0UIB24OdhYq20170203
03-Feb-2017
10:06:59
111
1445.0000
XLON
84203842000017767-E0UIB24Odklf20170203
03-Feb-2017
10:06:59
450
1445.0000
XLON
84203842000017767-E0UIB24Odklq20170203
03-Feb-2017
10:06:59
553
1445.0000
XLON
84203842000017767-E0UIB24Odkmx20170203
03-Feb-2017
10:07:41
266
1445.0000
XLON
84203842000018444-E0UIB24OdlKC20170203
03-Feb-2017
10:07:41
78
1445.0000
XLON
84203842000018444-E0UIB24OdlKE20170203
03-Feb-2017
10:09:57
614
1445.0000
XLON
84403844000019158-E0UIB24OdmMR20170203
03-Feb-2017
10:12:39
661
1444.0000
XLON
84403844000019101-E0UIB24OdnfN20170203
03-Feb-2017
10:12:59
598
1445.0000
XLON
84403844000019509-E0UIB24OdnpF20170203
03-Feb-2017
10:16:09
142
1445.0000
XLON
84203842000019154-E0UIB24OdpUr20170203
03-Feb-2017
10:16:09
548
1445.0000
XLON
84203842000019197-E0UIB24OdpUv20170203
03-Feb-2017
10:16:09
330
1445.0000
XLON
84203842000019154-E0UIB24OdpUt20170203
03-Feb-2017
10:17:43
473
1444.0000
XLON
84203842000019490-E0UIB24OdqhR20170203
03-Feb-2017
10:20:42
473
1444.0000
XLON
84203842000019668-E0UIB24Odt0O20170203
03-Feb-2017
10:26:52
490
1444.0000
XLON
84403844000020920-E0UIB24OdwDO20170203
03-Feb-2017
10:34:12
490
1445.0000
XLON
84403844000021520-E0UIB24Oe0uI20170203
03-Feb-2017
10:37:57
247
1445.0000
XLON
84403844000021787-E0UIB24Oe2iS20170203
03-Feb-2017
10:37:57
462
1445.0000
XLON
84403844000021787-E0UIB24Oe2iU20170203
03-Feb-2017
10:44:06
323
1448.0000
XLON
84403844000022301-E0UIB24Oe5pM20170203
03-Feb-2017
10:44:27
255
1448.0000
XLON
84203842000021714-E0UIB24Oe6Dp20170203
03-Feb-2017
10:44:35
265
1448.0000
XLON
84203842000021714-E0UIB24Oe6Qg20170203
03-Feb-2017
10:46:01
472
1448.0000
XLON
84403844000022494-E0UIB24Oe7FM20170203
03-Feb-2017
10:47:45
300
1448.0000
XLON
84403844000022621-E0UIB24Oe86I20170203
03-Feb-2017
10:56:04
661
1450.0000
XLON
84403844000023260-E0UIB24OeC1s20170203
03-Feb-2017
11:00:04
769
1449.0000
XLON
84203842000022818-E0UIB24OeEA620170203
03-Feb-2017
11:00:04
255
1449.0000
XLON
84403844000023408-E0UIB24OeEA120170203
03-Feb-2017
11:00:04
267
1449.0000
XLON
84403844000023408-E0UIB24OeEA420170203
03-Feb-2017
11:00:04
61
1449.0000
XLON
84403844000023408-E0UIB24OeE9x20170203
03-Feb-2017
11:00:04
85
1449.0000
XLON
84403844000023408-E0UIB24OeE9z20170203
03-Feb-2017
11:00:04
486
1449.0000
XLON
84403844000023408-E0UIB24OeE9u20170203
03-Feb-2017
11:01:04
80
1449.0000
XLON
84203842000022986-E0UIB24OeEhT20170203
03-Feb-2017
11:01:04
553
1449.0000
XLON
84203842000022986-E0UIB24OeEhW20170203
03-Feb-2017
11:03:20
755
1448.0000
XLON
84403844000023835-E0UIB24OeFUv20170203
03-Feb-2017
11:05:13
284
1448.0000
XLON
84403844000024040-E0UIB24OeGJl20170203
03-Feb-2017
11:05:13
377
1448.0000
XLON
84403844000024040-E0UIB24OeGJj20170203
03-Feb-2017
11:12:41
473
1448.0000
XLON
84403844000024630-E0UIB24OeK4F20170203
03-Feb-2017
11:12:41
28
1448.0000
XLON
84403844000024630-E0UIB24OeK4C20170203
03-Feb-2017
11:14:21
375
1448.0000
XLON
84403844000024757-E0UIB24OeKjZ20170203
03-Feb-2017
11:14:21
144
1448.0000
XLON
84403844000024757-E0UIB24OeKjc20170203
03-Feb-2017
11:16:01
567
1448.0000
XLON
84203842000024197-E0UIB24OeLTQ20170203
03-Feb-2017
11:16:01
9
1448.0000
XLON
84203842000024197-E0UIB24OeLTS20170203
03-Feb-2017
11:17:41
540
1448.0000
XLON
84403844000025016-E0UIB24OeM9X20170203
03-Feb-2017
11:26:59
498
1449.0000
XLON
84203842000025021-E0UIB24OeRUD20170203
03-Feb-2017
11:28:35
200
1449.0000
XLON
84203842000025287-E0UIB24OeSJK20170203
03-Feb-2017
11:31:52
520
1450.0000
XLON
84203842000025696-E0UIB24OeU4A20170203
03-Feb-2017
11:34:29
472
1450.0000
XLON
84203842000025846-E0UIB24OeV5T20170203
03-Feb-2017
11:36:03
472
1450.0000
XLON
84203842000026221-E0UIB24OeW0K20170203
03-Feb-2017
11:37:41
300
1450.0000
XLON
84403844000027116-E0UIB24OeWs720170203
03-Feb-2017
11:37:41
64
1450.0000
XLON
84403844000027116-E0UIB24OeWsB20170203
03-Feb-2017
11:37:41
250
1450.0000
XLON
84403844000027116-E0UIB24OeWs920170203
03-Feb-2017
11:40:01
614
1449.0000
XLON
84403844000027297-E0UIB24OeYdm20170203
03-Feb-2017
11:47:50
5
1448.0000
XLON
84403844000027476-E0UIB24Oebi620170203
03-Feb-2017
11:47:50
138
1448.0000
XLON
84403844000027476-E0UIB24Oebhr20170203
03-Feb-2017
11:47:50
368
1448.0000
XLON
84403844000027476-E0UIB24Oebi320170203
03-Feb-2017
11:49:25
700
1448.0000
XLON
84203842000027554-E0UIB24OecOj20170203
03-Feb-2017
11:49:25
8
1448.0000
XLON
84203842000027554-E0UIB24OecOl20170203
03-Feb-2017
11:52:36
125
1447.0000
XLON
84403844000028422-E0UIB24Oedn220170203
03-Feb-2017
11:52:36
351
1447.0000
XLON
84403844000028422-E0UIB24Oedn420170203
03-Feb-2017
11:52:55
614
1447.0000
XLON
84203842000027860-E0UIB24Oee1u20170203
03-Feb-2017
12:02:10
29
1446.0000
XLON
84403844000028685-E0UIB24OeipF20170203
03-Feb-2017
12:02:10
40
1446.0000
XLON
84403844000028685-E0UIB24OeipD20170203
03-Feb-2017
12:02:10
25
1446.0000
XLON
84403844000028685-E0UIB24OeipB20170203
03-Feb-2017
12:02:10
16
1446.0000
XLON
84403844000028685-E0UIB24Oeip920170203
03-Feb-2017
12:02:10
100
1446.0000
XLON
84403844000028685-E0UIB24Oeip520170203
03-Feb-2017
12:02:10
260
1446.0000
XLON
84403844000028685-E0UIB24Oeip720170203
03-Feb-2017
12:02:10
22
1446.0000
XLON
84403844000028685-E0UIB24Oeip320170203
03-Feb-2017
12:04:48
520
1447.0000
XLON
84203842000029473-E0UIB24Oekgu20170203
03-Feb-2017
12:06:35
484
1446.0000
XLON
84403844000029977-E0UIB24OeleH20170203
03-Feb-2017
12:16:11
708
1446.0000
XLON
84203842000029787-E0UIB24OeqhS20170203
03-Feb-2017
12:18:13
481
1446.0000
XLON
84403844000031477-E0UIB24OerjK20170203
03-Feb-2017
12:18:21
90
1446.0000
XLON
84403844000031477-E0UIB24Oernu20170203
03-Feb-2017
12:20:25
130
1446.0000
XLON
84403844000031621-E0UIB24OesS420170203
03-Feb-2017
12:20:25
342
1446.0000
XLON
84403844000031621-E0UIB24OesS620170203
03-Feb-2017
12:22:18
502
1446.0000
XLON
84403844000031928-E0UIB24OetPa20170203
03-Feb-2017
12:22:18
49
1446.0000
XLON
84403844000031928-E0UIB24OetPc20170203
03-Feb-2017
12:22:41
100
1446.0000
XLON
84403844000031971-E0UIB24OetYU20170203
03-Feb-2017
12:22:41
321
1446.0000
XLON
84403844000031971-E0UIB24OetYW20170203
03-Feb-2017
12:22:41
51
1446.0000
XLON
84403844000031971-E0UIB24OetYS20170203
03-Feb-2017
12:27:17
573
1446.0000
XLON
84403844000032432-E0UIB24OevQm20170203
03-Feb-2017
12:35:13
614
1446.0000
XLON
84403844000032985-E0UIB24OezEC20170203
03-Feb-2017
12:39:49
566
1445.0000
XLON
84403844000032973-E0UIB24Of0mD20170203
03-Feb-2017
12:41:48
599
1445.0000
XLON
84203842000032922-E0UIB24Of1k120170203
03-Feb-2017
12:41:48
15
1445.0000
XLON
84203842000032922-E0UIB24Of1k420170203
03-Feb-2017
12:44:22
222
1444.0000
XLON
84403844000033163-E0UIB24Of2lF20170203
03-Feb-2017
12:47:10
473
1445.0000
XLON
84403844000034159-E0UIB24Of3yx20170203
03-Feb-2017
12:47:41
327
1445.0000
XLON
84203842000033626-E0UIB24Of4AN20170203
03-Feb-2017
12:47:41
224
1445.0000
XLON
84203842000033626-E0UIB24Of4AL20170203
03-Feb-2017
12:49:49
506
1445.0000
XLON
84203842000033791-E0UIB24Of5D220170203
03-Feb-2017
12:51:03
250
1445.0000
XLON
84203842000033958-E0UIB24Of5l320170203
03-Feb-2017
12:51:03
259
1445.0000
XLON
84203842000033958-E0UIB24Of5l520170203
03-Feb-2017
12:58:41
264
1445.0000
XLON
84203842000034642-E0UIB24Of8oX20170203
03-Feb-2017
12:59:21
139
1445.0000
XLON
84403844000035461-E0UIB24Of91O20170203
03-Feb-2017
12:59:21
153
1445.0000
XLON
84403844000035461-E0UIB24Of91Q20170203
03-Feb-2017
12:59:21
369
1445.0000
XLON
84403844000035461-E0UIB24Of91S20170203
03-Feb-2017
13:01:21
300
1445.0000
XLON
84203842000034922-E0UIB24OfAXw20170203
03-Feb-2017
13:01:21
182
1445.0000
XLON
84203842000034922-E0UIB24OfAXy20170203
03-Feb-2017
13:02:41
48
1445.0000
XLON
84403844000035849-E0UIB24OfBNn20170203
03-Feb-2017
13:02:41
220
1445.0000
XLON
84403844000035849-E0UIB24OfBNp20170203
03-Feb-2017
13:04:21
472
1445.0000
XLON
84203842000035224-E0UIB24OfCAf20170203
03-Feb-2017
13:09:28
479
1445.0000
XLON
84203842000035377-E0UIB24OfEZw20170203
03-Feb-2017
13:11:53
224
1445.0000
XLON
84203842000035903-E0UIB24OfFsA20170203
03-Feb-2017
13:11:53
263
1445.0000
XLON
84203842000035903-E0UIB24OfFsC20170203
03-Feb-2017
13:13:15
480
1445.0000
XLON
84403844000036863-E0UIB24OfGhk20170203
03-Feb-2017
13:16:28
216
1445.0000
XLON
84203842000036400-E0UIB24OfIaZ20170203
03-Feb-2017
13:16:28
70
1445.0000
XLON
84203842000036400-E0UIB24OfIab20170203
03-Feb-2017
13:16:28
187
1445.0000
XLON
84203842000036400-E0UIB24OfIaX20170203
03-Feb-2017
13:17:45
497
1445.0000
XLON
84403844000037362-E0UIB24OfJGy20170203
03-Feb-2017
13:21:15
39
1445.0000
XLON
84203842000036967-E0UIB24OfLM820170203
03-Feb-2017
13:21:15
44
1445.0000
XLON
84203842000036967-E0UIB24OfLMC20170203
03-Feb-2017
13:21:15
390
1445.0000
XLON
84203842000036967-E0UIB24OfLMA20170203
03-Feb-2017
13:25:05
476
1444.0000
XLON
84203842000037139-E0UIB24OfNfT20170203
03-Feb-2017
13:26:53
472
1443.0000
XLON
84403844000038317-E0UIB24OfOXD20170203
03-Feb-2017
13:28:54
491
1442.0000
XLON
84403844000038531-E0UIB24OfPvM20170203
03-Feb-2017
13:31:55
511
1442.0000
XLON
84203842000038611-E0UIB24OfWQs20170203
03-Feb-2017
13:34:21
68
1443.0000
XLON
84403844000039967-E0UIB24Ofajc20170203
03-Feb-2017
13:34:21
446
1443.0000
XLON
84403844000039967-E0UIB24Ofaja20170203
03-Feb-2017
13:36:11
118
1443.0000
XLON
84403844000040271-E0UIB24OfdcY20170203
03-Feb-2017
13:36:11
268
1443.0000
XLON
84403844000040271-E0UIB24Ofdca20170203
03-Feb-2017
13:36:11
123
1443.0000
XLON
84403844000040271-E0UIB24Ofdcc20170203
03-Feb-2017
13:39:30
150
1443.0000
XLON
84403844000040742-E0UIB24Ofhue20170203
03-Feb-2017
13:39:30
342
1443.0000
XLON
84403844000040742-E0UIB24Ofhuc20170203
03-Feb-2017
13:46:12
669
1443.0000
XLON
84203842000040763-E0UIB24OfoHb20170203
03-Feb-2017
13:47:47
473
1445.0000
XLON
84203842000040989-E0UIB24Ofq1o20170203
03-Feb-2017
13:49:21
519
1445.0000
XLON
84203842000041162-E0UIB24OfrPO20170203
03-Feb-2017
13:53:51
473
1446.0000
XLON
84203842000041818-E0UIB24OfvG920170203
03-Feb-2017
13:54:34
483
1445.0000
XLON
84403844000042662-E0UIB24Ofvho20170203
03-Feb-2017
14:00:39
328
1445.0000
XLON
84403844000042834-E0UIB24OfzzP20170203
03-Feb-2017
14:00:39
182
1445.0000
XLON
84403844000042834-E0UIB24OfzzW20170203
03-Feb-2017
14:01:29
534
1446.0000
XLON
84403844000043516-E0UIB24Og10O20170203
03-Feb-2017
14:02:57
481
1446.0000
XLON
84203842000042887-E0UIB24Og28k20170203
03-Feb-2017
14:06:55
498
1447.0000
XLON
84403844000044217-E0UIB24Og5Ec20170203
03-Feb-2017
14:12:31
52
1447.0000
XLON
84403844000044890-E0UIB24Og9QD20170203
03-Feb-2017
14:12:31
300
1447.0000
XLON
84403844000044890-E0UIB24Og9QF20170203
03-Feb-2017
14:14:39
33
1447.0000
XLON
84403844000045061-E0UIB24OgAjP20170203
03-Feb-2017
14:14:39
440
1447.0000
XLON
84403844000045061-E0UIB24OgAjS20170203
03-Feb-2017
14:17:59
338
1447.0000
XLON
84403844000045537-E0UIB24OgCdq20170203
03-Feb-2017
14:17:59
181
1447.0000
XLON
84403844000045537-E0UIB24OgCds20170203
03-Feb-2017
14:20:30
400
1447.0000
XLON
84403844000045850-E0UIB24OgE5a20170203
03-Feb-2017
14:20:30
188
1447.0000
XLON
84403844000045850-E0UIB24OgE5c20170203
03-Feb-2017
14:24:48
566
1447.0000
XLON
84203842000045103-E0UIB24OgG4420170203
03-Feb-2017
14:32:58
519
1446.0000
XLON
84203842000044099-E0UIB24OgMP020170203
03-Feb-2017
14:32:58
837
1446.0000
XLON
84203842000046909-E0UIB24OgMPI20170203
03-Feb-2017
14:34:21
650
1446.0000
XLON
84403844000048061-E0UIB24OgO4X20170203
03-Feb-2017
14:34:21
136
1446.0000
XLON
84403844000048061-E0UIB24OgO4T20170203
03-Feb-2017
14:34:21
242
1446.0000
XLON
84403844000048061-E0UIB24OgO4V20170203
03-Feb-2017
14:39:25
362
1446.0000
XLON
84403844000048355-E0UIB24OgSA220170203
03-Feb-2017
14:39:25
447
1446.0000
XLON
84403844000048355-E0UIB24OgSA820170203
03-Feb-2017
14:39:25
582
1446.0000
XLON
84403844000048479-E0UIB24OgSAJ20170203
03-Feb-2017
14:41:45
452
1445.0000
XLON
84403844000049145-E0UIB24OgUno20170203
03-Feb-2017
14:41:45
20
1445.0000
XLON
84403844000049145-E0UIB24OgUnq20170203
03-Feb-2017
14:43:38
200
1446.0000
XLON
84203842000048859-E0UIB24OgWYW20170203
03-Feb-2017
14:43:38
289
1446.0000
XLON
84203842000048859-E0UIB24OgWYU20170203
03-Feb-2017
14:43:38
30
1446.0000
XLON
84203842000048859-E0UIB24OgWYS20170203
03-Feb-2017
14:43:38
21
1446.0000
XLON
84203842000048859-E0UIB24OgWYY20170203
03-Feb-2017
14:44:27
567
1446.0000
XLON
84203842000048953-E0UIB24OgX2F20170203
03-Feb-2017
14:46:59
55
1446.0000
XLON
84403844000050155-E0UIB24OgYY820170203
03-Feb-2017
14:46:59
293
1446.0000
XLON
84403844000050155-E0UIB24OgYYA20170203
03-Feb-2017
14:46:59
125
1446.0000
XLON
84403844000050155-E0UIB24OgYYC20170203
03-Feb-2017
14:47:41
708
1446.0000
XLON
84403844000050299-E0UIB24OgZ2T20170203
03-Feb-2017
14:50:38
614
1445.0000
XLON
84203842000049518-E0UIB24OgbHK20170203
03-Feb-2017
14:51:47
65
1445.0000
XLON
84403844000051065-E0UIB24OgcHo20170203
03-Feb-2017
14:51:47
427
1445.0000
XLON
84403844000051065-E0UIB24OgcHm20170203
03-Feb-2017
14:52:41
85
1445.0000
XLON
84203842000050411-E0UIB24OgcrZ20170203
03-Feb-2017
14:52:41
20
1445.0000
XLON
84203842000050411-E0UIB24OgcrT20170203
03-Feb-2017
14:52:41
29
1445.0000
XLON
84203842000050411-E0UIB24OgcrX20170203
03-Feb-2017
14:52:41
338
1445.0000
XLON
84203842000050411-E0UIB24OgcrV20170203
03-Feb-2017
14:54:21
61
1445.0000
XLON
84403844000051467-E0UIB24Oge6H20170203
03-Feb-2017
14:54:21
500
1445.0000
XLON
84403844000051467-E0UIB24Oge6F20170203
03-Feb-2017
14:55:53
359
1444.0000
XLON
84203842000050163-E0UIB24OgfN720170203
03-Feb-2017
14:55:53
160
1444.0000
XLON
84203842000050163-E0UIB24OgfN420170203
03-Feb-2017
14:56:19
548
1444.0000
XLON
84403844000051906-E0UIB24Ogfg520170203
03-Feb-2017
14:58:49
139
1444.0000
XLON
84403844000052305-E0UIB24OghRI20170203
03-Feb-2017
14:58:49
247
1444.0000
XLON
84403844000052305-E0UIB24OghRF20170203
03-Feb-2017
15:00:00
151
1444.0000
XLON
84203842000052002-E0UIB24OgiwZ20170203
03-Feb-2017
15:00:00
289
1444.0000
XLON
84203842000052002-E0UIB24OgiwX20170203
03-Feb-2017
15:00:00
80
1444.0000
XLON
84203842000052002-E0UIB24OgiwV20170203
03-Feb-2017
15:01:04
149
1446.0000
XLON
84203842000052438-E0UIB24OgkUj20170203
03-Feb-2017
15:01:04
342
1446.0000
XLON
84203842000052438-E0UIB24OgkUf20170203
03-Feb-2017
15:02:43
514
1447.0000
XLON
84403844000053526-E0UIB24Ogm1320170203
03-Feb-2017
15:06:31
472
1446.0000
XLON
84403844000053910-E0UIB24OgpZG20170203
03-Feb-2017
15:08:21
708
1446.0000
XLON
84203842000053925-E0UIB24OgrEG20170203
03-Feb-2017
15:14:08
22
1446.0000
XLON
84403844000055082-E0UIB24OgvoG20170203
03-Feb-2017
15:14:43
239
1446.0000
XLON
84403844000055082-E0UIB24Ogw9y20170203
03-Feb-2017
15:14:58
353
1446.0000
XLON
84403844000055082-E0UIB24OgwJw20170203
03-Feb-2017
15:17:33
614
1446.0000
XLON
84403844000056223-E0UIB24OgyLZ20170203
03-Feb-2017
15:17:45
436
1445.0000
XLON
84203842000055705-E0UIB24OgyZF20170203
03-Feb-2017
15:17:45
36
1445.0000
XLON
84203842000055705-E0UIB24OgyZL20170203
03-Feb-2017
15:20:05
519
1445.0000
XLON
84203842000055949-E0UIB24Ogzz020170203
03-Feb-2017
15:21:01
661
1445.0000
XLON
84203842000056242-E0UIB24Oh11420170203
03-Feb-2017
15:22:52
472
1445.0000
XLON
84403844000057324-E0UIB24Oh2uE20170203
03-Feb-2017
15:24:44
661
1445.0000
XLON
84203842000056857-E0UIB24Oh5C020170203
03-Feb-2017
15:26:11
614
1445.0000
XLON
84403844000057904-E0UIB24Oh6WF20170203
03-Feb-2017
15:30:17
600
1445.0000
XLON
84203842000057914-E0UIB24Oh9eV20170203
03-Feb-2017
15:30:17
32
1445.0000
XLON
84203842000057914-E0UIB24Oh9eX20170203
03-Feb-2017
15:31:01
461
1445.0000
XLON
84403844000058826-E0UIB24OhAEe20170203
03-Feb-2017
15:33:06
127
1445.0000
XLON
84403844000059277-E0UIB24OhBMF20170203
03-Feb-2017
15:33:06
219
1445.0000
XLON
84403844000059277-E0UIB24OhBMH20170203
03-Feb-2017
15:33:06
174
1445.0000
XLON
84403844000059277-E0UIB24OhBMD20170203
03-Feb-2017
15:35:29
368
1445.0000
XLON
84203842000058928-E0UIB24OhDIf20170203
03-Feb-2017
15:35:29
151
1445.0000
XLON
84203842000058928-E0UIB24OhDIh20170203
03-Feb-2017
15:36:35
300
1444.0000
XLON
84203842000059014-E0UIB24OhDv820170203
03-Feb-2017
15:36:35
502
1444.0000
XLON
84203842000059014-E0UIB24OhDvC20170203
03-Feb-2017
15:39:35
1
1444.0000
XLON
84403844000060106-E0UIB24OhGDr20170203
03-Feb-2017
15:39:35
660
1444.0000
XLON
84403844000060106-E0UIB24OhGDl20170203
03-Feb-2017
15:41:03
97
1444.0000
XLON
84403844000060640-E0UIB24OhHo820170203
03-Feb-2017
15:41:03
422
1444.0000
XLON
84403844000060640-E0UIB24OhHo620170203
03-Feb-2017
15:42:49
472
1444.0000
XLON
84203842000060099-E0UIB24OhIly20170203
03-Feb-2017
15:45:04
522
1444.0000
XLON
84403844000061212-E0UIB24OhK7320170203
03-Feb-2017
15:45:04
2
1444.0000
XLON
84403844000061212-E0UIB24OhK7520170203
03-Feb-2017
15:46:13
472
1444.0000
XLON
84203842000060636-E0UIB24OhKsI20170203
03-Feb-2017
15:47:41
500
1444.0000
XLON
84403844000061621-E0UIB24OhLna20170203
03-Feb-2017
15:47:41
161
1444.0000
XLON
84403844000061621-E0UIB24OhLnc20170203
03-Feb-2017
15:50:41
300
1444.0000
XLON
84403844000062213-E0UIB24OhO2H20170203
03-Feb-2017
15:50:41
361
1444.0000
XLON
84403844000062213-E0UIB24OhO2J20170203
03-Feb-2017
15:51:03
412
1444.0000
XLON
84403844000062286-E0UIB24OhOPb20170203
03-Feb-2017
15:52:46
472
1443.0000
XLON
84203842000061782-E0UIB24OhPmX20170203
03-Feb-2017
15:55:47
604
1442.0000
XLON
84203842000062198-E0UIB24OhS1G20170203
03-Feb-2017
15:55:48
104
1442.0000
XLON
84203842000062198-E0UIB24OhS1J20170203
03-Feb-2017
15:56:07
519
1442.0000
XLON
84203842000062465-E0UIB24OhSHO20170203
03-Feb-2017
15:59:21
414
1443.0000
XLON
84203842000063055-E0UIB24OhUEH20170203
03-Feb-2017
15:59:21
105
1443.0000
XLON
84203842000063055-E0UIB24OhUEF20170203
03-Feb-2017
16:05:50
488
1444.0000
XLON
84203842000064530-E0UIB24OhZ8s20170203
03-Feb-2017
16:05:50
260
1444.0000
XLON
84203842000064530-E0UIB24OhZ8q20170203
03-Feb-2017
16:05:50
76
1444.0000
XLON
84203842000064530-E0UIB24OhZ8o20170203
03-Feb-2017
16:06:50
40
1444.0000
XLON
84203842000064765-E0UIB24OhZnH20170203
03-Feb-2017
16:06:50
93
1444.0000
XLON
84203842000064765-E0UIB24OhZnF20170203
03-Feb-2017
16:06:50
209
1444.0000
XLON
84203842000064765-E0UIB24OhZnD20170203
03-Feb-2017
16:10:58
99
1444.0000
XLON
84203842000065681-E0UIB24Ohd3t20170203
03-Feb-2017
16:10:58
224
1444.0000
XLON
84203842000065681-E0UIB24Ohd3v20170203
03-Feb-2017
16:10:58
494
1444.0000
XLON
84203842000065681-E0UIB24Ohd3x20170203
03-Feb-2017
16:11:01
256
1444.0000
XLON
84403844000066454-E0UIB24Ohd7920170203
03-Feb-2017
16:11:01
168
1444.0000
XLON
84403844000066454-E0UIB24Ohd7B20170203
03-Feb-2017
16:11:01
191
1444.0000
XLON
84403844000066454-E0UIB24Ohd7D20170203
03-Feb-2017
16:13:08
614
1443.0000
XLON
84203842000064953-E0UIB24OheO920170203
03-Feb-2017
16:16:54
111
1444.0000
XLON
84403844000068029-E0UIB24OhhCE20170203
03-Feb-2017
16:16:54
714
1444.0000
XLON
84403844000068029-E0UIB24OhhCG20170203
03-Feb-2017
16:16:54
112
1444.0000
XLON
84403844000068029-E0UIB24OhhCC20170203
03-Feb-2017
16:18:11
610
1444.0000
XLON
84403844000068360-E0UIB24Ohi2i20170203
03-Feb-2017
16:19:21
525
1444.0000
XLON
84203842000067893-E0UIB24OhisP20170203
03-Feb-2017
16:20:09
756
1443.0000
XLON
84203842000067220-E0UIB24OhjgJ20170203
03-Feb-2017
16:22:25
934
1444.0000
XLON
84403844000069594-E0UIB24Ohm0E20170203
03-Feb-2017
16:23:00
17
1445.0000
XLON
84203842000068887-E0UIB24OhmWj20170203
03-Feb-2017
16:23:00
422
1445.0000
XLON
84203842000068887-E0UIB24OhmWh20170203
03-Feb-2017
16:23:00
128
1445.0000
XLON
84203842000068887-E0UIB24OhmWf20170203
03-Feb-2017
16:26:42
566
1445.0000
XLON
84203842000069930-E0UIB24OhpK220170203
03-Feb-2017
16:26:55
74
1445.0000
XLON
84403844000070795-E0UIB24OhpP020170203
03-Feb-2017
16:26:55
99
1445.0000
XLON
84403844000070795-E0UIB24OhpOw20170203
03-Feb-2017
16:26:55
20
1445.0000
XLON
84403844000070795-E0UIB24OhpP420170203
03-Feb-2017
16:26:55
224
1445.0000
XLON
84403844000070795-E0UIB24OhpOy20170203
03-Feb-2017
16:26:55
186
1445.0000
XLON
84403844000070795-E0UIB24OhpP220170203
03-Feb-2017
16:26:55
665
1445.0000
XLON
84403844000070795-E0UIB24OhpOu20170203
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: 
3 February 2017 
Number of ordinary shares purchased:
99,110
Volume weighted average price paid per share ():
15.9295
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
Transaction Reference Number
03-Feb-2017
08:02:42
601
15.8650
XAMS
BCD-83603836000001345-6920170203
03-Feb-2017
08:02:58
841
15.8650
XAMS
BCD-83403834000001287-7920170203
03-Feb-2017
08:03:36
91
15.8550
XAMS
BCD-83403834000001225-9020170203
03-Feb-2017
08:03:36
407
15.8550
XAMS
BCD-83403834000001225-9120170203
03-Feb-2017
08:06:20
112
15.8750
XAMS
BCD-83403834000001537-11820170203
03-Feb-2017
08:08:32
108
15.8850
XAMS
BCD-83403834000002106-15020170203
03-Feb-2017
08:08:32
528
15.8850
XAMS
BCD-83403834000002106-15120170203
03-Feb-2017
08:09:59
602
15.8850
XAMS
BCD-83603836000002526-16620170203
03-Feb-2017
08:09:59
549
15.8850
XAMS
BCD-83403834000002428-16720170203
03-Feb-2017
08:11:18
661
15.8850
XAMS
BCD-83403834000002705-17620170203
03-Feb-2017
08:14:01
601
15.9000
XAMS
BCD-83603836000003366-25420170203
03-Feb-2017
08:14:43
652
15.9000
XAMS
BCD-83603836000003426-25820170203
03-Feb-2017
08:18:31
636
15.9200
XAMS
BCD-83603836000004125-44320170203
03-Feb-2017
08:19:54
94
15.9250
XAMS
BCD-83603836000004383-48020170203
03-Feb-2017
08:20:03
568
15.9250
XAMS
BCD-83603836000004383-48120170203
03-Feb-2017
08:21:52
652
15.9150
XAMS
BCD-83403834000004498-55920170203
03-Feb-2017
08:25:35
601
15.9250
XAMS
BCD-83403834000004956-61520170203
03-Feb-2017
08:28:36
53
15.9250
XAMS
BCD-83403834000005292-64820170203
03-Feb-2017
08:28:36
549
15.9250
XAMS
BCD-83403834000005292-64920170203
03-Feb-2017
08:30:00
641
15.9100
XAMS
BCD-83603836000005706-65520170203
03-Feb-2017
08:39:00
210
15.9300
XAMS
BCD-83603836000007323-87620170203
03-Feb-2017
08:39:00
391
15.9300
XAMS
BCD-83603836000007323-87720170203
03-Feb-2017
08:39:29
662
15.9350
XAMS
BCD-83603836000007361-92020170203
03-Feb-2017
08:39:29
646
15.9350
XAMS
BCD-83603836000007362-92120170203
03-Feb-2017
08:43:55
633
15.9350
XAMS
BCD-83403834000007686-99420170203
03-Feb-2017
08:43:55
89
15.9350
XAMS
BCD-83403834000007686-99520170203
03-Feb-2017
08:45:42
300
15.9450
XAMS
BCD-83603836000008095-100520170203
03-Feb-2017
08:46:01
362
15.9450
XAMS
BCD-83603836000008095-100620170203
03-Feb-2017
08:48:43
721
15.9350
XAMS
BCD-83603836000008321-102920170203
03-Feb-2017
08:58:21
617
15.9450
XAMS
BCD-83603836000009650-109620170203
03-Feb-2017
08:59:33
661
15.9450
XAMS
BCD-83403834000009697-110220170203
03-Feb-2017
09:00:26
629
15.9400
XAMS
BCD-83403834000008717-110320170203
03-Feb-2017
09:03:13
601
15.9450
XAMS
BCD-83603836000010234-112320170203
03-Feb-2017
09:05:22
561
15.9450
XAMS
BCD-83403834000010374-113720170203
03-Feb-2017
09:05:24
41
15.9450
XAMS
BCD-83403834000010374-113820170203
03-Feb-2017
09:07:30
380
15.9450
XAMS
BCD-83603836000010796-120920170203
03-Feb-2017
09:07:38
342
15.9450
XAMS
BCD-83603836000010796-121020170203
03-Feb-2017
09:09:10
379
15.9350
XAMS
BCD-83403834000010761-125320170203
03-Feb-2017
09:09:11
270
15.9350
XAMS
BCD-83403834000010761-125520170203
03-Feb-2017
09:10:30
617
15.9300
XAMS
BCD-83603836000011058-126420170203
03-Feb-2017
09:15:31
644
15.9400
XAMS
BCD-83403834000011551-128820170203
03-Feb-2017
09:16:54
601
15.9400
XAMS
BCD-83403834000011713-130120170203
03-Feb-2017
09:18:39
616
15.9450
XAMS
BCD-83603836000012173-132420170203
03-Feb-2017
09:23:12
619
15.9350
XAMS
BCD-83403834000012559-135820170203
03-Feb-2017
09:28:40
651
15.9450
XAMS
BCD-83403834000013289-141420170203
03-Feb-2017
09:29:56
646
15.9350
XAMS
BCD-83403834000013358-143820170203
03-Feb-2017
09:31:19
601
15.9350
XAMS
BCD-83603836000013652-146920170203
03-Feb-2017
09:34:42
601
15.9100
XAMS
BCD-83403834000013975-155420170203
03-Feb-2017
09:40:26
620
15.9050
XAMS
BCD-83403834000014227-183920170203
03-Feb-2017
09:48:30
113
15.9100
XAMS
BCD-83603836000015408-205120170203
03-Feb-2017
09:48:40
214
15.9100
XAMS
BCD-83603836000015408-205420170203
03-Feb-2017
09:53:00
601
15.9300
XAMS
BCD-83403834000015820-216920170203
03-Feb-2017
09:55:30
343
15.9300
XAMS
BCD-83603836000016133-217320170203
03-Feb-2017
09:55:53
567
15.9250
XAMS
BCD-83603836000016067-217520170203
03-Feb-2017
09:55:53
94
15.9250
XAMS
BCD-83603836000016067-217620170203
03-Feb-2017
09:56:56
812
15.9200
XAMS
BCD-83403834000016052-218220170203
03-Feb-2017
10:01:28
639
15.9200
XAMS
BCD-83403834000016260-220420170203
03-Feb-2017
10:07:10
243
15.9100
XAMS
BCD-83403834000016685-222120170203
03-Feb-2017
10:07:10
358
15.9100
XAMS
BCD-83403834000016685-222020170203
03-Feb-2017
10:09:14
661
15.9050
XAMS
BCD-83403834000017048-223420170203
03-Feb-2017
10:18:32
400
15.9100
XAMS
BCD-83603836000018309-226620170203
03-Feb-2017
10:19:41
609
15.9150
XAMS
BCD-83603836000018416-226920170203
03-Feb-2017
10:22:18
602
15.9100
XAMS
BCD-83403834000018335-227620170203
03-Feb-2017
10:24:53
561
15.9050
XAMS
BCD-83403834000017652-228620170203
03-Feb-2017
10:24:53
100
15.9050
XAMS
BCD-83403834000017652-228720170203
03-Feb-2017
10:34:15
602
15.9200
XAMS
BCD-83603836000019625-232020170203
03-Feb-2017
10:37:14
375
15.9200
XAMS
BCD-83603836000019935-232520170203
03-Feb-2017
10:37:14
287
15.9200
XAMS
BCD-83603836000019935-232420170203
03-Feb-2017
10:42:01
81
15.9400
XAMS
BCD-83403834000020276-238020170203
03-Feb-2017
10:42:01
388
15.9400
XAMS
BCD-83403834000020276-238120170203
03-Feb-2017
10:42:01
193
15.9400
XAMS
BCD-83403834000020276-238220170203
03-Feb-2017
10:46:45
601
15.9550
XAMS
BCD-83403834000020870-240220170203
03-Feb-2017
10:51:46
601
15.9650
XAMS
BCD-83603836000021299-244220170203
03-Feb-2017
10:51:46
29
15.9650
XAMS
BCD-83403834000021244-244120170203
03-Feb-2017
10:51:46
602
15.9650
XAMS
BCD-83603836000021301-244320170203
03-Feb-2017
10:51:46
632
15.9650
XAMS
BCD-83403834000021244-244020170203
03-Feb-2017
10:54:58
601
15.9650
XAMS
BCD-83403834000021445-255120170203
03-Feb-2017
11:00:04
78
15.9650
XAMS
BCD-83403834000021944-257920170203
03-Feb-2017
11:00:04
531
15.9650
XAMS
BCD-83403834000021944-257820170203
03-Feb-2017
11:05:10
601
15.9450
XAMS
BCD-83603836000022225-259420170203
03-Feb-2017
11:11:57
680
15.9500
XAMS
BCD-83603836000023130-266720170203
03-Feb-2017
11:18:37
675
15.9500
XAMS
BCD-83403834000023608-276020170203
03-Feb-2017
11:26:02
503
15.9650
XAMS
BCD-83603836000024469-292620170203
03-Feb-2017
11:26:24
219
15.9650
XAMS
BCD-83603836000024469-292720170203
03-Feb-2017
11:26:38
662
15.9600
XAMS
BCD-83403834000024114-293320170203
03-Feb-2017
11:27:52
629
15.9350
XAMS
BCD-83403834000024531-298020170203
03-Feb-2017
11:35:43
602
15.9650
XAMS
BCD-83603836000025026-319320170203
03-Feb-2017
11:40:53
662
15.9600
XAMS
BCD-83403834000025396-320420170203
03-Feb-2017
11:49:59
226
15.9600
XAMS
BCD-83403834000026417-329020170203
03-Feb-2017
11:50:14
555
15.9600
XAMS
BCD-83403834000026417-329120170203
03-Feb-2017
11:57:34
200
15.9650
XAMS
BCD-83403834000027113-334520170203
03-Feb-2017
11:57:34
402
15.9650
XAMS
BCD-83403834000027113-334420170203
03-Feb-2017
11:58:50
200
15.9650
XAMS
BCD-83603836000027250-334820170203
03-Feb-2017
11:58:50
70
15.9650
XAMS
BCD-83603836000027250-334920170203
03-Feb-2017
11:59:00
378
15.9650
XAMS
BCD-83603836000027250-335020170203
03-Feb-2017
11:59:50
108
15.9600
XAMS
BCD-83403834000026936-335620170203
03-Feb-2017
12:02:41
549
15.9600
XAMS
BCD-83403834000026936-339920170203
03-Feb-2017
12:02:47
172
15.9600
XAMS
BCD-83603836000027509-341520170203
03-Feb-2017
12:02:48
479
15.9600
XAMS
BCD-83603836000027509-341620170203
03-Feb-2017
12:07:06
541
15.9600
XAMS
BCD-83603836000027684-349720170203
03-Feb-2017
12:08:58
93
15.9600
XAMS
BCD-83603836000027684-351120170203
03-Feb-2017
12:20:55
568
15.9600
XAMS
BCD-83403834000028836-357220170203
03-Feb-2017
12:21:06
652
15.9600
XAMS
BCD-83603836000028922-357320170203
03-Feb-2017
12:25:45
601
15.9600
XAMS
BCD-83603836000029286-362020170203
03-Feb-2017
12:35:10
113
15.9650
XAMS
BCD-83403834000029956-373420170203
03-Feb-2017
12:35:13
488
15.9650
XAMS
BCD-83403834000029956-373520170203
03-Feb-2017
12:35:26
101
15.9600
XAMS
BCD-83603836000030071-374420170203
03-Feb-2017
12:35:26
31
15.9600
XAMS
BCD-83603836000030071-374320170203
03-Feb-2017
12:35:37
507
15.9600
XAMS
BCD-83603836000030071-374520170203
03-Feb-2017
12:39:50
701
15.9500
XAMS
BCD-83403834000029522-375020170203
03-Feb-2017
12:49:52
626
15.9500
XAMS
BCD-83403834000030880-384020170203
03-Feb-2017
12:49:54
502
15.9500
XAMS
BCD-83603836000031068-384120170203
03-Feb-2017
12:50:00
100
15.9500
XAMS
BCD-83603836000031068-384220170203
03-Feb-2017
12:59:11
700
15.9500
XAMS
BCD-83603836000031763-391620170203
03-Feb-2017
13:02:48
5
15.9500
XAMS
BCD-83403834000031936-391820170203
03-Feb-2017
13:02:48
100
15.9500
XAMS
BCD-83403834000031936-391720170203
03-Feb-2017
13:02:48
128
15.9500
XAMS
BCD-83403834000031936-392020170203
03-Feb-2017
13:02:48
398
15.9500
XAMS
BCD-83403834000031936-391920170203
03-Feb-2017
13:03:07
43
15.9450
XAMS
BCD-83603836000031638-392520170203
03-Feb-2017
13:03:07
432
15.9450
XAMS
BCD-83603836000031638-392620170203
03-Feb-2017
13:03:47
149
15.9450
XAMS
BCD-83603836000031638-392720170203
03-Feb-2017
13:11:02
500
15.9400
XAMS
BCD-83403834000032492-401220170203
03-Feb-2017
13:11:02
110
15.9400
XAMS
BCD-83403834000032492-401320170203
03-Feb-2017
13:12:05
694
15.9350
XAMS
BCD-83403834000031694-401820170203
03-Feb-2017
13:18:13
543
15.9250
XAMS
BCD-83403834000032404-405120170203
03-Feb-2017
13:18:25
67
15.9250
XAMS
BCD-83403834000032404-405220170203
03-Feb-2017
13:20:33
222
15.9200
XAMS
BCD-83603836000033262-407520170203
03-Feb-2017
13:20:33
430
15.9200
XAMS
BCD-83603836000033262-407420170203
03-Feb-2017
13:29:04
781
15.9100
XAMS
BCD-83403834000033238-411720170203
03-Feb-2017
13:29:41
902
15.9000
XAMS
BCD-83603836000034048-413020170203
03-Feb-2017
13:32:00
75
15.9100
XAMS
BCD-83403834000034726-419820170203
03-Feb-2017
13:32:00
533
15.9100
XAMS
BCD-83403834000034726-419720170203
03-Feb-2017
13:33:00
269
15.9050
XAMS
BCD-83403834000034925-421920170203
03-Feb-2017
13:33:00
369
15.9050
XAMS
BCD-83403834000034925-422020170203
03-Feb-2017
13:39:20
463
15.9150
XAMS
BCD-83403834000035663-431520170203
03-Feb-2017
13:39:26
176
15.9150
XAMS
BCD-83403834000035663-431620170203
03-Feb-2017
13:49:18
108
15.9350
XAMS
BCD-83603836000036700-441520170203
03-Feb-2017
13:49:29
228
15.9350
XAMS
BCD-83603836000036700-441820170203
03-Feb-2017
13:53:48
630
15.9400
XAMS
BCD-83403834000037087-446120170203
03-Feb-2017
13:54:34
657
15.9400
XAMS
BCD-83603836000037333-450620170203
03-Feb-2017
13:54:44
269
15.9350
XAMS
BCD-83603836000036700-454720170203
03-Feb-2017
14:01:07
121
15.9500
XAMS
BCD-83403834000037986-470220170203
03-Feb-2017
14:01:08
481
15.9500
XAMS
BCD-83403834000037986-470320170203
03-Feb-2017
14:01:37
661
15.9450
XAMS
BCD-83603836000038063-476020170203
03-Feb-2017
14:02:47
601
15.9450
XAMS
BCD-83403834000038128-486920170203
03-Feb-2017
14:06:04
182
15.9400
XAMS
BCD-83603836000038373-495020170203
03-Feb-2017
14:06:04
456
15.9400
XAMS
BCD-83603836000038373-495120170203
03-Feb-2017
14:14:30
662
15.9550
XAMS
BCD-83603836000039326-514320170203
03-Feb-2017
14:17:01
345
15.9500
XAMS
BCD-83603836000039641-517120170203
03-Feb-2017
14:17:01
376
15.9500
XAMS
BCD-83603836000039641-517220170203
03-Feb-2017
14:21:17
612
15.9550
XAMS
BCD-83403834000040037-526020170203
03-Feb-2017
14:22:58
487
15.9550
XAMS
BCD-83603836000040320-527220170203
03-Feb-2017
14:23:01
114
15.9550
XAMS
BCD-83603836000040320-527320170203
03-Feb-2017
14:23:45
376
15.9500
XAMS
BCD-83403834000039986-527720170203
03-Feb-2017
14:24:00
286
15.9500
XAMS
BCD-83403834000039986-527820170203
03-Feb-2017
14:25:00
601
15.9450
XAMS
BCD-83403834000040396-529120170203
03-Feb-2017
14:27:01
208
15.9400
XAMS
BCD-83603836000040721-536520170203
03-Feb-2017
14:27:01
394
15.9400
XAMS
BCD-83603836000040721-536120170203
03-Feb-2017
14:29:43
342
15.9300
XAMS
BCD-83403834000040843-537520170203
03-Feb-2017
14:29:45
269
15.9300
XAMS
BCD-83403834000040843-537620170203
03-Feb-2017
14:32:45
219
15.9450
XAMS
BCD-83603836000041384-554520170203
03-Feb-2017
14:32:51
216
15.9450
XAMS
BCD-83603836000041384-554720170203
03-Feb-2017
14:32:51
200
15.9450
XAMS
BCD-83603836000041384-554620170203
03-Feb-2017
14:39:08
219
15.9450
XAMS
BCD-83403834000042355-563320170203
03-Feb-2017
14:39:08
402
15.9450
XAMS
BCD-83403834000042355-563220170203
03-Feb-2017
14:39:26
200
15.9450
XAMS
BCD-83603836000042459-563820170203
03-Feb-2017
14:39:26
116
15.9450
XAMS
BCD-83603836000042459-563720170203
03-Feb-2017
14:39:26
86
15.9450
XAMS
BCD-83603836000042459-564020170203
03-Feb-2017
14:39:26
200
15.9450
XAMS
BCD-83603836000042459-563920170203
03-Feb-2017
14:44:06
476
15.9300
XAMS
BCD-83403834000043177-576620170203
03-Feb-2017
14:44:06
47
15.9300
XAMS
BCD-83403834000043177-576520170203
03-Feb-2017
14:44:06
138
15.9300
XAMS
BCD-83403834000043177-576720170203
03-Feb-2017
14:44:58
8
15.9300
XAMS
BCD-83403834000043227-577920170203
03-Feb-2017
14:44:59
67
15.9300
XAMS
BCD-83403834000043227-578020170203
03-Feb-2017
14:45:01
200
15.9300
XAMS
BCD-83403834000043227-578320170203
03-Feb-2017
14:45:01
28
15.9300
XAMS
BCD-83403834000043227-578620170203
03-Feb-2017
14:45:01
200
15.9300
XAMS
BCD-83403834000043227-578120170203
03-Feb-2017
14:45:01
200
15.9300
XAMS
BCD-83403834000043227-578220170203
03-Feb-2017
14:45:01
10
15.9300
XAMS
BCD-83403834000043227-578720170203
03-Feb-2017
14:45:01
100
15.9300
XAMS
BCD-83403834000043227-578420170203
03-Feb-2017
14:45:01
28
15.9300
XAMS
BCD-83403834000043227-578520170203
03-Feb-2017
14:49:40
631
15.9250
XAMS
BCD-83403834000043449-591120170203
03-Feb-2017
14:50:38
685
15.9150
XAMS
BCD-83603836000043984-598420170203
03-Feb-2017
14:52:16
601
15.9050
XAMS
BCD-83603836000044225-603420170203
03-Feb-2017
14:57:21
406
15.9150
XAMS
BCD-83403834000044970-615120170203
03-Feb-2017
14:57:21
26
15.9150
XAMS
BCD-83403834000044970-615020170203
03-Feb-2017
14:57:21
218
15.9150
XAMS
BCD-83403834000044970-615220170203
03-Feb-2017
14:57:50
661
15.9150
XAMS
BCD-83403834000045034-616620170203
03-Feb-2017
15:00:36
383
15.9250
XAMS
BCD-83403834000045444-625620170203
03-Feb-2017
15:00:36
218
15.9250
XAMS
BCD-83403834000045444-625520170203
03-Feb-2017
15:03:06
651
15.9250
XAMS
BCD-83403834000045582-633620170203
03-Feb-2017
15:06:06
1
15.9200
XAMS
BCD-83403834000045922-639820170203
03-Feb-2017
15:07:34
416
15.9250
XAMS
BCD-83403834000046483-644420170203
03-Feb-2017
15:07:34
293
15.9250
XAMS
BCD-83403834000046483-644320170203
03-Feb-2017
15:10:18
721
15.9300
XAMS
BCD-83403834000046825-650620170203
03-Feb-2017
15:11:57
23
15.9300
XAMS
BCD-83603836000047055-650820170203
03-Feb-2017
15:11:57
104
15.9300
XAMS
BCD-83603836000047055-651020170203
03-Feb-2017
15:11:57
594
15.9300
XAMS
BCD-83603836000047055-650920170203
03-Feb-2017
15:16:07
405
15.9300
XAMS
BCD-83603836000047480-652420170203
03-Feb-2017
15:16:07
135
15.9300
XAMS
BCD-83603836000047480-652620170203
03-Feb-2017
15:16:07
300
15.9300
XAMS
BCD-83603836000047480-652520170203
03-Feb-2017
15:17:32
659
15.9250
XAMS
BCD-83403834000047100-653720170203
03-Feb-2017
15:20:43
486
15.9100
XAMS
BCD-83403834000047689-660520170203
03-Feb-2017
15:23:43
34
15.9200
XAMS
BCD-83603836000048392-667220170203
03-Feb-2017
15:23:43
606
15.9200
XAMS
BCD-83603836000048392-667120170203
03-Feb-2017
15:25:03
112
15.9150
XAMS
BCD-83403834000048557-668120170203
03-Feb-2017
15:25:06
669
15.9150
XAMS
BCD-83403834000048557-668220170203
03-Feb-2017
15:26:51
137
15.9100
XAMS
BCD-83403834000047689-671720170203
03-Feb-2017
15:30:20
781
15.9150
XAMS
BCD-83603836000049370-674020170203
03-Feb-2017
15:32:22
200
15.9150
XAMS
BCD-83403834000049663-675120170203
03-Feb-2017
15:32:50
637
15.9200
XAMS
BCD-83603836000049775-675920170203
03-Feb-2017
15:35:00
581
15.9200
XAMS
BCD-83403834000049983-678420170203
03-Feb-2017
15:36:33
47
15.9150
XAMS
BCD-83603836000050177-681820170203
03-Feb-2017
15:36:33
554
15.9150
XAMS
BCD-83603836000050177-681720170203
03-Feb-2017
15:40:13
569
15.9150
XAMS
BCD-83403834000050769-687820170203
03-Feb-2017
15:40:13
33
15.9150
XAMS
BCD-83403834000050769-687920170203
03-Feb-2017
15:41:03
902
15.9150
XAMS
BCD-83403834000050869-689720170203
03-Feb-2017
15:45:43
332
15.9100
XAMS
BCD-83603836000051454-692620170203
03-Feb-2017
15:45:58
270
15.9100
XAMS
BCD-83603836000051454-692720170203
03-Feb-2017
15:46:17
58
15.9100
XAMS
BCD-83603836000051503-694320170203
03-Feb-2017
15:46:17
154
15.9100
XAMS
BCD-83603836000051503-694220170203
03-Feb-2017
15:46:23
136
15.9100
XAMS
BCD-83603836000051503-694520170203
03-Feb-2017
15:46:23
490
15.9100
XAMS
BCD-83603836000051503-694420170203
03-Feb-2017
15:51:01
632
15.9150
XAMS
BCD-83403834000052256-699220170203
03-Feb-2017
15:51:03
762
15.9150
XAMS
BCD-83603836000052302-700520170203
03-Feb-2017
15:55:48
601
15.9150
XAMS
BCD-83403834000052927-718220170203
03-Feb-2017
15:56:06
373
15.9100
XAMS
BCD-83603836000052962-720020170203
03-Feb-2017
15:56:06
288
15.9100
XAMS
BCD-83603836000052962-719920170203
03-Feb-2017
15:57:44
43
15.9050
XAMS
BCD-83403834000053094-721920170203
03-Feb-2017
15:57:57
400
15.9050
XAMS
BCD-83403834000053094-722020170203
03-Feb-2017
15:58:07
158
15.9050
XAMS
BCD-83403834000053094-722120170203
03-Feb-2017
15:59:27
24
15.9050
XAMS
BCD-83403834000053286-724320170203
03-Feb-2017
16:01:27
841
15.9150
XAMS
BCD-83403834000053473-727020170203
03-Feb-2017
16:03:22
661
15.9150
XAMS
BCD-83603836000053761-728720170203
03-Feb-2017
16:04:29
300
15.9150
XAMS
BCD-83403834000053913-730920170203
03-Feb-2017
16:04:29
313
15.9150
XAMS
BCD-83403834000053913-731020170203
03-Feb-2017
16:06:13
648
15.9150
XAMS
BCD-83603836000054089-732320170203
03-Feb-2017
16:11:48
452
15.9200
XAMS
BCD-83603836000055086-736420170203
03-Feb-2017
16:11:49
150
15.9200
XAMS
BCD-83603836000055086-736520170203
03-Feb-2017
16:11:54
641
15.9150
XAMS
BCD-83603836000054800-736820170203
03-Feb-2017
16:13:09
601
15.9100
XAMS
BCD-83403834000055237-739520170203
03-Feb-2017
16:15:56
661
15.9100
XAMS
BCD-83403834000055535-744820170203
03-Feb-2017
16:16:36
585
15.9100
XAMS
BCD-83603836000055876-746220170203
03-Feb-2017
16:16:53
62
15.9100
XAMS
BCD-83603836000055876-746320170203
03-Feb-2017
16:20:00
534
15.9150
XAMS
BCD-83603836000056109-751420170203
03-Feb-2017
16:21:28
67
15.9150
XAMS
BCD-83603836000056109-751520170203
03-Feb-2017
16:23:20
45
15.9250
XAMS
BCD-83603836000056995-759120170203
03-Feb-2017
16:23:20
26
15.9250
XAMS
BCD-83403834000056987-759220170203
03-Feb-2017
16:23:20
133
15.9250
XAMS
BCD-83603836000056994-759020170203
03-Feb-2017
16:25:28
418
15.9200
XAMS
BCD-83403834000056966-761220170203
03-Feb-2017
16:26:20
635
15.9250
XAMS
BCD-83603836000057533-763320170203
03-Feb-2017
16:28:31
250
15.9300
XAMS
BCD-83603836000057886-764420170203

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