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

RelxAnnouncement

06/02/2017 17:35

RNS Number : 1635W
RELX PLC
06 February 2017
6 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 111,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1447.8197 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,021,287ordinary shares in treasury, and has 1,082,234,367 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 2,606,000 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 98,840 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 15.9519per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,528,036ordinary shares in treasury, and has 964,475,031 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 2,323,658 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:  
6 February 2017 
Number of ordinary shares purchased:
111,000
Volume weighted average price paid per share (p):
1447.8197
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
Transaction Reference Number
06-Feb-2017
08:04:21
48
1441.0000
XLON
84403844000001496-E0UKLuWBBRS220170206
06-Feb-2017
08:05:21
473
1440.0000
XLON
84203842000001434-E0UKLuWBBSDy20170206
06-Feb-2017
08:07:00
392
1441.0000
XLON
84403844000001940-E0UKLuWBBTY520170206
06-Feb-2017
08:08:36
615
1441.0000
XLON
84203842000001997-E0UKLuWBBUca20170206
06-Feb-2017
08:08:36
741
1440.0000
XLON
84203842000001706-E0UKLuWBBUd320170206
06-Feb-2017
08:09:28
710
1439.0000
XLON
84203842000002159-E0UKLuWBBVPM20170206
06-Feb-2017
08:12:40
474
1440.0000
XLON
84403844000002547-E0UKLuWBBYHV20170206
06-Feb-2017
08:12:41
318
1440.0000
XLON
84403844000002595-E0UKLuWBBYIE20170206
06-Feb-2017
08:12:41
344
1440.0000
XLON
84403844000002595-E0UKLuWBBYIG20170206
06-Feb-2017
08:20:35
474
1444.0000
XLON
84203842000004202-E0UKLuWBBfpS20170206
06-Feb-2017
08:21:07
474
1444.0000
XLON
84203842000004544-E0UKLuWBBgda20170206
06-Feb-2017
08:23:04
517
1444.0000
XLON
84403844000004880-E0UKLuWBBiNd20170206
06-Feb-2017
08:29:21
662
1446.0000
XLON
84403844000005806-E0UKLuWBBnG820170206
06-Feb-2017
08:33:05
1,982
1447.0000
XLON
84203842000006364-E0UKLuWBBq6n20170206
06-Feb-2017
08:33:05
1,026
1447.0000
XLON
84403844000006330-E0UKLuWBBq6v20170206
06-Feb-2017
08:33:07
647
1447.0000
XLON
84403844000006331-E0UKLuWBBq8V20170206
06-Feb-2017
08:34:45
474
1448.0000
XLON
84403844000006522-E0UKLuWBBrML20170206
06-Feb-2017
08:36:06
520
1447.0000
XLON
84403844000006713-E0UKLuWBBsTO20170206
06-Feb-2017
08:41:41
660
1448.0000
XLON
84403844000007373-E0UKLuWBBvuZ20170206
06-Feb-2017
08:41:41
50
1448.0000
XLON
84403844000007373-E0UKLuWBBvuX20170206
06-Feb-2017
08:48:43
568
1449.0000
XLON
84403844000008163-E0UKLuWBC0FL20170206
06-Feb-2017
08:50:04
500
1449.0000
XLON
84203842000008552-E0UKLuWBC1Er20170206
06-Feb-2017
08:52:39
568
1450.0000
XLON
84203842000008894-E0UKLuWBC2dX20170206
06-Feb-2017
08:54:21
568
1450.0000
XLON
84403844000009010-E0UKLuWBC3QM20170206
06-Feb-2017
08:57:05
497
1451.0000
XLON
84403844000009477-E0UKLuWBC4mV20170206
06-Feb-2017
08:57:05
23
1451.0000
XLON
84403844000009477-E0UKLuWBC4mX20170206
06-Feb-2017
08:57:41
300
1451.0000
XLON
84203842000009840-E0UKLuWBC4yh20170206
06-Feb-2017
08:59:21
710
1451.0000
XLON
84203842000010079-E0UKLuWBC5sR20170206
06-Feb-2017
09:06:41
600
1453.0000
XLON
84403844000010823-E0UKLuWBCCTU20170206
06-Feb-2017
09:06:41
500
1453.0000
XLON
84403844000010823-E0UKLuWBCCTW20170206
06-Feb-2017
09:06:41
5
1453.0000
XLON
84403844000010823-E0UKLuWBCCTY20170206
06-Feb-2017
09:07:41
446
1453.0000
XLON
84403844000010931-E0UKLuWBCDKy20170206
06-Feb-2017
09:09:21
610
1453.0000
XLON
84403844000011144-E0UKLuWBCExh20170206
06-Feb-2017
09:11:01
600
1453.0000
XLON
84203842000011819-E0UKLuWBCGjR20170206
06-Feb-2017
09:11:01
62
1453.0000
XLON
84203842000011819-E0UKLuWBCGjT20170206
06-Feb-2017
09:12:41
174
1453.0000
XLON
84403844000011535-E0UKLuWBCHy220170206
06-Feb-2017
09:12:41
738
1453.0000
XLON
84403844000011535-E0UKLuWBCHy020170206
06-Feb-2017
09:14:21
742
1453.0000
XLON
84403844000011747-E0UKLuWBCIyX20170206
06-Feb-2017
09:16:01
84
1453.0000
XLON
84403844000011957-E0UKLuWBCK4h20170206
06-Feb-2017
09:16:01
531
1453.0000
XLON
84403844000011957-E0UKLuWBCK4j20170206
06-Feb-2017
09:17:41
431
1453.0000
XLON
84403844000012146-E0UKLuWBCKq120170206
06-Feb-2017
09:17:41
43
1453.0000
XLON
84403844000012146-E0UKLuWBCKq320170206
06-Feb-2017
09:19:21
577
1453.0000
XLON
84203842000012924-E0UKLuWBCLmx20170206
06-Feb-2017
09:25:06
474
1454.0000
XLON
84403844000012856-E0UKLuWBCPGj20170206
06-Feb-2017
09:25:06
521
1454.0000
XLON
84403844000012936-E0UKLuWBCPGl20170206
06-Feb-2017
09:26:04
500
1454.0000
XLON
84403844000013292-E0UKLuWBCQWr20170206
06-Feb-2017
09:28:03
500
1454.0000
XLON
84203842000014129-E0UKLuWBCS0r20170206
06-Feb-2017
09:30:59
520
1454.0000
XLON
84403844000013822-E0UKLuWBCTMY20170206
06-Feb-2017
09:34:24
474
1455.0000
XLON
84203842000014896-E0UKLuWBCVGe20170206
06-Feb-2017
09:36:21
400
1454.0000
XLON
84403844000014476-E0UKLuWBCWGg20170206
06-Feb-2017
09:36:21
21
1454.0000
XLON
84403844000014476-E0UKLuWBCWGi20170206
06-Feb-2017
09:36:21
53
1454.0000
XLON
84403844000014476-E0UKLuWBCWGk20170206
06-Feb-2017
09:38:41
473
1455.0000
XLON
84203842000015423-E0UKLuWBCXPc20170206
06-Feb-2017
09:39:52
299
1454.0000
XLON
84403844000014751-E0UKLuWBCY5D20170206
06-Feb-2017
09:44:12
324
1456.0000
XLON
84203842000016035-E0UKLuWBCaVq20170206
06-Feb-2017
09:44:12
149
1456.0000
XLON
84203842000016035-E0UKLuWBCaVu20170206
06-Feb-2017
09:44:21
570
1456.0000
XLON
84403844000015394-E0UKLuWBCafJ20170206
06-Feb-2017
09:44:21
45
1456.0000
XLON
84403844000015394-E0UKLuWBCafL20170206
06-Feb-2017
09:46:29
710
1456.0000
XLON
84403844000015701-E0UKLuWBCbar20170206
06-Feb-2017
09:48:59
710
1455.0000
XLON
84203842000016360-E0UKLuWBCcnQ20170206
06-Feb-2017
09:49:22
635
1455.0000
XLON
84203842000016811-E0UKLuWBCcxt20170206
06-Feb-2017
09:51:01
473
1455.0000
XLON
84403844000016294-E0UKLuWBCdcI20170206
06-Feb-2017
09:59:39
315
1454.0000
XLON
84203842000017850-E0UKLuWBChoy20170206
06-Feb-2017
10:00:43
205
1454.0000
XLON
84203842000017850-E0UKLuWBCicw20170206
06-Feb-2017
10:01:54
143
1454.0000
XLON
84403844000017425-E0UKLuWBCj9f20170206
06-Feb-2017
10:02:03
77
1454.0000
XLON
84403844000017425-E0UKLuWBCjCj20170206
06-Feb-2017
10:03:14
334
1454.0000
XLON
84403844000017425-E0UKLuWBCjoc20170206
06-Feb-2017
10:04:21
520
1454.0000
XLON
84403844000017842-E0UKLuWBCkGW20170206
06-Feb-2017
10:06:42
615
1455.0000
XLON
84203842000018769-E0UKLuWBClk920170206
06-Feb-2017
10:08:10
473
1455.0000
XLON
84203842000018893-E0UKLuWBCmN920170206
06-Feb-2017
10:09:56
485
1455.0000
XLON
84403844000018483-E0UKLuWBCnIl20170206
06-Feb-2017
10:11:24
473
1454.0000
XLON
84403844000018572-E0UKLuWBCo3m20170206
06-Feb-2017
10:14:10
487
1453.0000
XLON
84403844000018731-E0UKLuWBCpWU20170206
06-Feb-2017
10:18:59
473
1451.0000
XLON
84403844000018926-E0UKLuWBCsW620170206
06-Feb-2017
10:23:52
474
1451.0000
XLON
84403844000019836-E0UKLuWBCv3520170206
06-Feb-2017
10:25:22
228
1450.0000
XLON
84403844000020003-E0UKLuWBCvnr20170206
06-Feb-2017
10:26:40
568
1450.0000
XLON
84403844000020176-E0UKLuWBCwS520170206
06-Feb-2017
10:28:26
473
1449.0000
XLON
84403844000020150-E0UKLuWBCxL620170206
06-Feb-2017
10:29:54
521
1449.0000
XLON
84203842000022506-E0UKLuWBCyCz20170206
06-Feb-2017
10:32:03
473
1448.0000
XLON
84203842000022168-E0UKLuWBCzTI20170206
06-Feb-2017
10:33:45
47
1448.0000
XLON
84403844000020871-E0UKLuWBD0JV20170206
06-Feb-2017
10:38:19
66
1448.0000
XLON
84403844000020976-E0UKLuWBD2Qh20170206
06-Feb-2017
10:38:19
408
1448.0000
XLON
84403844000020976-E0UKLuWBD2Ql20170206
06-Feb-2017
10:39:24
100
1449.0000
XLON
84403844000021513-E0UKLuWBD34L20170206
06-Feb-2017
10:41:46
300
1449.0000
XLON
84203842000024340-E0UKLuWBD44W20170206
06-Feb-2017
10:41:46
174
1449.0000
XLON
84203842000024340-E0UKLuWBD44Y20170206
06-Feb-2017
10:44:30
568
1450.0000
XLON
84403844000021793-E0UKLuWBD57120170206
06-Feb-2017
11:00:52
947
1450.0000
XLON
84203842000025826-E0UKLuWBDBpI20170206
06-Feb-2017
11:00:52
787
1450.0000
XLON
84203842000026335-E0UKLuWBDBpK20170206
06-Feb-2017
11:01:11
520
1450.0000
XLON
84403844000024133-E0UKLuWBDC4j20170206
06-Feb-2017
11:03:18
49
1450.0000
XLON
84203842000026980-E0UKLuWBDDBn20170206
06-Feb-2017
11:03:18
137
1450.0000
XLON
84203842000026980-E0UKLuWBDDCC20170206
06-Feb-2017
11:03:18
494
1450.0000
XLON
84203842000026980-E0UKLuWBDDCF20170206
06-Feb-2017
11:04:21
520
1450.0000
XLON
84203842000027135-E0UKLuWBDDXA20170206
06-Feb-2017
11:07:01
29
1451.0000
XLON
84203842000027449-E0UKLuWBDF0V20170206
06-Feb-2017
11:07:41
88
1451.0000
XLON
84203842000027500-E0UKLuWBDFMx20170206
06-Feb-2017
11:07:41
300
1451.0000
XLON
84203842000027500-E0UKLuWBDFMv20170206
06-Feb-2017
11:10:19
397
1451.0000
XLON
84403844000025539-E0UKLuWBDGhc20170206
06-Feb-2017
11:10:19
176
1451.0000
XLON
84403844000025539-E0UKLuWBDGha20170206
06-Feb-2017
11:11:01
515
1451.0000
XLON
84403844000025646-E0UKLuWBDH2t20170206
06-Feb-2017
11:20:32
520
1451.0000
XLON
84203842000028323-E0UKLuWBDLeM20170206
06-Feb-2017
11:20:32
190
1451.0000
XLON
84203842000028724-E0UKLuWBDLeO20170206
06-Feb-2017
11:20:32
321
1451.0000
XLON
84203842000028724-E0UKLuWBDLeQ20170206
06-Feb-2017
11:21:53
473
1450.0000
XLON
84403844000027212-E0UKLuWBDNdw20170206
06-Feb-2017
11:22:46
203
1450.0000
XLON
84403844000027605-E0UKLuWBDOiY20170206
06-Feb-2017
11:22:46
300
1450.0000
XLON
84403844000027605-E0UKLuWBDOiW20170206
06-Feb-2017
11:31:54
202
1451.0000
XLON
84203842000030539-E0UKLuWBDUVO20170206
06-Feb-2017
11:31:54
272
1451.0000
XLON
84203842000030539-E0UKLuWBDUVM20170206
06-Feb-2017
11:32:41
710
1451.0000
XLON
84203842000030733-E0UKLuWBDUwN20170206
06-Feb-2017
11:34:21
250
1452.0000
XLON
84403844000029062-E0UKLuWBDVdH20170206
06-Feb-2017
11:37:07
474
1452.0000
XLON
84203842000031367-E0UKLuWBDXFh20170206
06-Feb-2017
11:38:22
239
1452.0000
XLON
84203842000031561-E0UKLuWBDXvu20170206
06-Feb-2017
11:38:22
250
1452.0000
XLON
84203842000031561-E0UKLuWBDXvs20170206
06-Feb-2017
11:45:52
473
1451.0000
XLON
84203842000032594-E0UKLuWBDb7820170206
06-Feb-2017
11:46:15
313
1451.0000
XLON
84403844000030737-E0UKLuWBDbMH20170206
06-Feb-2017
11:46:15
208
1451.0000
XLON
84403844000030737-E0UKLuWBDbMF20170206
06-Feb-2017
11:48:02
225
1452.0000
XLON
84403844000031012-E0UKLuWBDce920170206
06-Feb-2017
11:58:35
133
1451.0000
XLON
84403844000031587-E0UKLuWBDhXX20170206
06-Feb-2017
11:58:35
435
1451.0000
XLON
84403844000031587-E0UKLuWBDhXV20170206
06-Feb-2017
12:03:09
707
1450.0000
XLON
84403844000033269-E0UKLuWBDkUc20170206
06-Feb-2017
12:07:23
615
1451.0000
XLON
84403844000034564-E0UKLuWBDmVz20170206
06-Feb-2017
12:07:41
546
1451.0000
XLON
84403844000034625-E0UKLuWBDmmP20170206
06-Feb-2017
12:07:41
3
1451.0000
XLON
84403844000034625-E0UKLuWBDmmN20170206
06-Feb-2017
12:07:41
66
1451.0000
XLON
84403844000034625-E0UKLuWBDmmL20170206
06-Feb-2017
12:14:40
468
1451.0000
XLON
84203842000036712-E0UKLuWBDpeG20170206
06-Feb-2017
12:27:02
568
1453.0000
XLON
84203842000038617-E0UKLuWBDv1Y20170206
06-Feb-2017
12:27:02
514
1453.0000
XLON
84403844000036771-E0UKLuWBDv1a20170206
06-Feb-2017
12:31:26
520
1453.0000
XLON
84403844000037067-E0UKLuWBDx7v20170206
06-Feb-2017
12:32:41
785
1453.0000
XLON
84203842000039054-E0UKLuWBDxdr20170206
06-Feb-2017
12:32:46
573
1452.0000
XLON
84203842000038733-E0UKLuWBDxih20170206
06-Feb-2017
12:32:46
137
1452.0000
XLON
84203842000038733-E0UKLuWBDxjE20170206
06-Feb-2017
12:34:21
10
1452.0000
XLON
84403844000037416-E0UKLuWBDyUG20170206
06-Feb-2017
12:34:21
667
1452.0000
XLON
84403844000037416-E0UKLuWBDyUE20170206
06-Feb-2017
12:36:08
211
1452.0000
XLON
84203842000039438-E0UKLuWBDzP220170206
06-Feb-2017
12:36:08
357
1452.0000
XLON
84203842000039438-E0UKLuWBDzP420170206
06-Feb-2017
12:38:09
615
1451.0000
XLON
84203842000039260-E0UKLuWBE0Th20170206
06-Feb-2017
12:39:38
318
1450.0000
XLON
84203842000039808-E0UKLuWBE1Pv20170206
06-Feb-2017
12:39:38
250
1450.0000
XLON
84203842000039808-E0UKLuWBE1Px20170206
06-Feb-2017
12:53:40
473
1449.0000
XLON
84403844000039387-E0UKLuWBE6ub20170206
06-Feb-2017
12:55:06
615
1449.0000
XLON
84403844000039550-E0UKLuWBE7NM20170206
06-Feb-2017
12:55:55
568
1448.0000
XLON
84203842000041477-E0UKLuWBE83s20170206
06-Feb-2017
12:56:09
107
1448.0000
XLON
84403844000039751-E0UKLuWBE8Ps20170206
06-Feb-2017
12:56:09
33
1448.0000
XLON
84403844000039751-E0UKLuWBE8Pk20170206
06-Feb-2017
12:56:10
97
1448.0000
XLON
84403844000039751-E0UKLuWBE8Se20170206
06-Feb-2017
12:56:10
129
1448.0000
XLON
84403844000039751-E0UKLuWBE8TT20170206
06-Feb-2017
12:56:23
249
1448.0000
XLON
84403844000039751-E0UKLuWBE8kh20170206
06-Feb-2017
12:57:48
413
1447.0000
XLON
84203842000041720-E0UKLuWBE9jc20170206
06-Feb-2017
13:01:22
519
1447.0000
XLON
84403844000040206-E0UKLuWBEBpY20170206
06-Feb-2017
13:02:41
250
1447.0000
XLON
84403844000040740-E0UKLuWBEDUy20170206
06-Feb-2017
13:04:21
225
1447.0000
XLON
84203842000042932-E0UKLuWBEEU220170206
06-Feb-2017
13:04:21
250
1447.0000
XLON
84203842000042932-E0UKLuWBEEU020170206
06-Feb-2017
13:06:01
196
1447.0000
XLON
84203842000043075-E0UKLuWBEFEt20170206
06-Feb-2017
13:06:01
300
1447.0000
XLON
84203842000043075-E0UKLuWBEFEr20170206
06-Feb-2017
13:17:54
486
1445.0000
XLON
84403844000041550-E0UKLuWBELiH20170206
06-Feb-2017
13:21:35
197
1445.0000
XLON
84403844000043048-E0UKLuWBEOUw20170206
06-Feb-2017
13:21:35
502
1445.0000
XLON
84403844000043048-E0UKLuWBEOUy20170206
06-Feb-2017
13:22:50
521
1445.0000
XLON
84203842000045097-E0UKLuWBEPFd20170206
06-Feb-2017
13:24:38
520
1446.0000
XLON
84403844000043512-E0UKLuWBEQQ520170206
06-Feb-2017
13:28:30
502
1446.0000
XLON
84403844000043947-E0UKLuWBESjU20170206
06-Feb-2017
13:30:04
20
1446.0000
XLON
84203842000045974-E0UKLuWBEU0620170206
06-Feb-2017
13:30:04
622
1446.0000
XLON
84203842000045974-E0UKLuWBEU0820170206
06-Feb-2017
13:30:04
20
1446.0000
XLON
84203842000045974-E0UKLuWBEU0R20170206
06-Feb-2017
13:31:23
473
1446.0000
XLON
84403844000044421-E0UKLuWBEVEE20170206
06-Feb-2017
13:33:07
615
1445.0000
XLON
84403844000044641-E0UKLuWBEWei20170206
06-Feb-2017
13:34:36
512
1443.0000
XLON
84403844000044996-E0UKLuWBEYq420170206
06-Feb-2017
13:39:26
473
1443.0000
XLON
84403844000045724-E0UKLuWBEcyo20170206
06-Feb-2017
13:43:34
474
1444.0000
XLON
84203842000048389-E0UKLuWBEfjb20170206
06-Feb-2017
13:44:57
137
1444.0000
XLON
84203842000048503-E0UKLuWBEglF20170206
06-Feb-2017
13:44:57
338
1444.0000
XLON
84203842000048503-E0UKLuWBEglK20170206
06-Feb-2017
13:47:04
437
1443.0000
XLON
84203842000048766-E0UKLuWBEiXg20170206
06-Feb-2017
13:47:04
54
1443.0000
XLON
84203842000048766-E0UKLuWBEiXc20170206
06-Feb-2017
13:47:58
473
1444.0000
XLON
84403844000047313-E0UKLuWBEj9L20170206
06-Feb-2017
13:51:26
496
1444.0000
XLON
84203842000049497-E0UKLuWBElYW20170206
06-Feb-2017
13:53:12
496
1442.0000
XLON
84403844000047970-E0UKLuWBEmdZ20170206
06-Feb-2017
13:57:15
473
1443.0000
XLON
84203842000050140-E0UKLuWBEpsj20170206
06-Feb-2017
14:00:43
503
1443.0000
XLON
84403844000048621-E0UKLuWBEsRQ20170206
06-Feb-2017
14:01:04
127
1443.0000
XLON
84403844000049091-E0UKLuWBEsgH20170206
06-Feb-2017
14:01:04
388
1443.0000
XLON
84403844000049091-E0UKLuWBEsgF20170206
06-Feb-2017
14:05:15
495
1444.0000
XLON
84403844000049877-E0UKLuWBEvoJ20170206
06-Feb-2017
14:06:03
240
1444.0000
XLON
84403844000049993-E0UKLuWBEwQn20170206
06-Feb-2017
14:06:03
234
1444.0000
XLON
84403844000049993-E0UKLuWBEwQl20170206
06-Feb-2017
14:21:43
470
1445.0000
XLON
84403844000052232-E0UKLuWBF6QA20170206
06-Feb-2017
14:21:43
21
1445.0000
XLON
84403844000052232-E0UKLuWBF6Q820170206
06-Feb-2017
14:23:55
532
1445.0000
XLON
84403844000052834-E0UKLuWBF7p820170206
06-Feb-2017
14:25:54
365
1446.0000
XLON
84403844000053146-E0UKLuWBF94f20170206
06-Feb-2017
14:26:01
474
1446.0000
XLON
84403844000053167-E0UKLuWBF99K20170206
06-Feb-2017
14:28:15
596
1445.0000
XLON
84203842000055149-E0UKLuWBFAak20170206
06-Feb-2017
14:30:30
615
1445.0000
XLON
84203842000055743-E0UKLuWBFD1520170206
06-Feb-2017
14:31:01
500
1445.0000
XLON
84403844000054245-E0UKLuWBFDlT20170206
06-Feb-2017
14:31:01
56
1445.0000
XLON
84403844000054245-E0UKLuWBFDlV20170206
06-Feb-2017
14:35:23
381
1447.0000
XLON
84203842000057041-E0UKLuWBFJDk20170206
06-Feb-2017
14:35:26
93
1447.0000
XLON
84203842000057041-E0UKLuWBFJKl20170206
06-Feb-2017
14:37:00
494
1447.0000
XLON
84203842000057386-E0UKLuWBFLMW20170206
06-Feb-2017
14:37:41
433
1447.0000
XLON
84203842000057537-E0UKLuWBFLxz20170206
06-Feb-2017
14:37:41
64
1447.0000
XLON
84203842000057537-E0UKLuWBFLy120170206
06-Feb-2017
14:41:03
473
1446.0000
XLON
84203842000057969-E0UKLuWBFPSZ20170206
06-Feb-2017
14:42:41
800
1446.0000
XLON
84403844000056745-E0UKLuWBFRCZ20170206
06-Feb-2017
14:42:41
144
1446.0000
XLON
84403844000056745-E0UKLuWBFRCb20170206
06-Feb-2017
14:44:21
656
1446.0000
XLON
84403844000057054-E0UKLuWBFSQQ20170206
06-Feb-2017
14:45:33
710
1445.0000
XLON
84403844000056124-E0UKLuWBFTNa20170206
06-Feb-2017
14:48:16
710
1445.0000
XLON
84403844000057499-E0UKLuWBFWLy20170206
06-Feb-2017
14:48:16
613
1445.0000
XLON
84403844000057761-E0UKLuWBFWM220170206
06-Feb-2017
14:52:16
521
1446.0000
XLON
84203842000061050-E0UKLuWBFasW20170206
06-Feb-2017
14:54:21
537
1446.0000
XLON
84203842000061376-E0UKLuWBFcSt20170206
06-Feb-2017
14:56:01
568
1446.0000
XLON
84203842000061642-E0UKLuWBFdwt20170206
06-Feb-2017
14:59:00
473
1445.0000
XLON
84403844000059517-E0UKLuWBFgce20170206
06-Feb-2017
15:01:39
106
1445.0000
XLON
84403844000060358-E0UKLuWBFjr320170206
06-Feb-2017
15:01:39
800
1445.0000
XLON
84403844000060358-E0UKLuWBFjr120170206
06-Feb-2017
15:01:39
15
1445.0000
XLON
84403844000060358-E0UKLuWBFjqz20170206
06-Feb-2017
15:02:06
473
1444.0000
XLON
84203842000061940-E0UKLuWBFkUU20170206
06-Feb-2017
15:03:47
497
1444.0000
XLON
84203842000063039-E0UKLuWBFm6I20170206
06-Feb-2017
15:03:47
473
1444.0000
XLON
84403844000060593-E0UKLuWBFm6E20170206
06-Feb-2017
15:05:01
584
1444.0000
XLON
84403844000060930-E0UKLuWBFnFd20170206
06-Feb-2017
15:09:01
509
1445.0000
XLON
84403844000062007-E0UKLuWBFqyL20170206
06-Feb-2017
15:12:41
503
1445.0000
XLON
84403844000062567-E0UKLuWBFtoW20170206
06-Feb-2017
15:15:13
751
1445.0000
XLON
84403844000062999-E0UKLuWBFvcy20170206
06-Feb-2017
15:15:13
108
1445.0000
XLON
84403844000062999-E0UKLuWBFvd020170206
06-Feb-2017
15:17:08
789
1444.0000
XLON
84403844000062881-E0UKLuWBFx2H20170206
06-Feb-2017
15:18:39
474
1444.0000
XLON
84403844000063519-E0UKLuWBFyoi20170206
06-Feb-2017
15:24:25
497
1444.0000
XLON
84403844000064130-E0UKLuWBG3dP20170206
06-Feb-2017
15:24:25
615
1444.0000
XLON
84403844000063971-E0UKLuWBG3dN20170206
06-Feb-2017
15:28:16
474
1444.0000
XLON
84403844000064844-E0UKLuWBG6Vi20170206
06-Feb-2017
15:29:58
499
1445.0000
XLON
84203842000067962-E0UKLuWBG7jF20170206
06-Feb-2017
15:29:58
69
1445.0000
XLON
84203842000067962-E0UKLuWBG7jD20170206
06-Feb-2017
15:31:17
710
1444.0000
XLON
84403844000065547-E0UKLuWBG8yh20170206
06-Feb-2017
15:32:45
568
1444.0000
XLON
84403844000066205-E0UKLuWBGA3K20170206
06-Feb-2017
15:34:24
511
1444.0000
XLON
84203842000068785-E0UKLuWBGBXL20170206
06-Feb-2017
15:36:01
210
1445.0000
XLON
84203842000069084-E0UKLuWBGCpv20170206
06-Feb-2017
15:38:40
568
1444.0000
XLON
84403844000066800-E0UKLuWBGEOa20170206
06-Feb-2017
15:39:41
475
1444.0000
XLON
84203842000069818-E0UKLuWBGFFa20170206
06-Feb-2017
15:39:41
45
1444.0000
XLON
84203842000069818-E0UKLuWBGFFc20170206
06-Feb-2017
15:41:07
175
1445.0000
XLON
84203842000070142-E0UKLuWBGGPx20170206
06-Feb-2017
15:41:07
298
1445.0000
XLON
84203842000070142-E0UKLuWBGGPz20170206
06-Feb-2017
15:44:01
520
1444.0000
XLON
84203842000070158-E0UKLuWBGIEO20170206
06-Feb-2017
15:44:25
568
1444.0000
XLON
84203842000070767-E0UKLuWBGIfm20170206
06-Feb-2017
15:47:28
710
1444.0000
XLON
84203842000071062-E0UKLuWBGKbG20170206
06-Feb-2017
15:48:40
518
1444.0000
XLON
84403844000068993-E0UKLuWBGLOE20170206
06-Feb-2017
15:48:42
192
1444.0000
XLON
84403844000068993-E0UKLuWBGLRz20170206
06-Feb-2017
15:49:23
519
1444.0000
XLON
84203842000071751-E0UKLuWBGM9I20170206
06-Feb-2017
15:52:55
510
1444.0000
XLON
84403844000069839-E0UKLuWBGPLG20170206
06-Feb-2017
15:54:30
710
1443.0000
XLON
84403844000070491-E0UKLuWBGQU420170206
06-Feb-2017
15:57:15
5
1443.0000
XLON
84403844000070840-E0UKLuWBGSuN20170206
06-Feb-2017
15:57:15
515
1443.0000
XLON
84403844000070840-E0UKLuWBGSuZ20170206
06-Feb-2017
15:59:24
101
1443.0000
XLON
84403844000071599-E0UKLuWBGUwc20170206
06-Feb-2017
15:59:24
419
1443.0000
XLON
84403844000071599-E0UKLuWBGUwZ20170206
06-Feb-2017
16:03:24
256
1444.0000
XLON
84203842000074420-E0UKLuWBGZVZ20170206
06-Feb-2017
16:03:24
70
1444.0000
XLON
84203842000074420-E0UKLuWBGZVb20170206
06-Feb-2017
16:05:34
161
1445.0000
XLON
84403844000073072-E0UKLuWBGbO720170206
06-Feb-2017
16:05:34
407
1445.0000
XLON
84403844000073072-E0UKLuWBGbO920170206
06-Feb-2017
16:07:01
520
1444.0000
XLON
84403844000073005-E0UKLuWBGcPo20170206
06-Feb-2017
16:08:32
520
1443.0000
XLON
84403844000072588-E0UKLuWBGdtG20170206
06-Feb-2017
16:09:59
1,154
1443.0000
XLON
84203842000076812-E0UKLuWBGf9O20170206
06-Feb-2017
16:11:29
555
1443.0000
XLON
84203842000077523-E0UKLuWBGgSQ20170206
06-Feb-2017
16:14:56
1,165
1445.0000
XLON
84203842000078300-E0UKLuWBGjj320170206
06-Feb-2017
16:16:22
121
1446.0000
XLON
84403844000076583-E0UKLuWBGlJ720170206
06-Feb-2017
16:16:22
481
1446.0000
XLON
84403844000076583-E0UKLuWBGlJB20170206
06-Feb-2017
16:18:30
474
1447.0000
XLON
84403844000077350-E0UKLuWBGnV620170206
06-Feb-2017
16:18:51
46
1446.0000
XLON
84403844000077070-E0UKLuWBGnxH20170206
06-Feb-2017
16:19:20
122
1446.0000
XLON
84403844000077070-E0UKLuWBGoO320170206
06-Feb-2017
16:19:20
400
1446.0000
XLON
84403844000077070-E0UKLuWBGoO020170206
06-Feb-2017
16:20:29
437
1447.0000
XLON
84203842000080024-E0UKLuWBGpGj20170206
06-Feb-2017
16:20:29
26
1447.0000
XLON
84203842000080024-E0UKLuWBGpGl20170206
06-Feb-2017
16:21:02
397
1447.0000
XLON
84403844000078146-E0UKLuWBGpiY20170206
06-Feb-2017
16:21:02
77
1447.0000
XLON
84403844000078146-E0UKLuWBGpia20170206
06-Feb-2017
16:23:31
520
1447.0000
XLON
84203842000080886-E0UKLuWBGsAH20170206
06-Feb-2017
16:24:35
568
1447.0000
XLON
84203842000081171-E0UKLuWBGt2Y20170206
06-Feb-2017
16:25:17
662
1446.0000
XLON
84403844000077618-E0UKLuWBGtsw20170206
06-Feb-2017
16:26:16
474
1447.0000
XLON
84403844000079814-E0UKLuWBGv8w20170206
06-Feb-2017
16:26:55
35
1447.0000
XLON
84203842000081818-E0UKLuWBGvd520170206
06-Feb-2017
16:26:55
101
1447.0000
XLON
84203842000081818-E0UKLuWBGvd320170206
06-Feb-2017
16:26:55
208
1447.0000
XLON
84203842000081818-E0UKLuWBGvd720170206
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: 
6 February 2017 
Number of ordinary shares purchased:
98,840
Volume weighted average price paid per share ():
15.9519
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
Transaction Reference Number
06-Feb-2017
08:02:14
596
15.8900
XAMS
BCG-83603836000000911-4720170206
06-Feb-2017
08:02:14
728
15.8950
XAMS
BCG-83403834000000888-4620170206
06-Feb-2017
08:02:14
254
15.8900
XAMS
BCG-83603836000000911-4820170206
06-Feb-2017
08:02:41
415
15.8900
XAMS
BCG-83403834000001079-6220170206
06-Feb-2017
08:02:41
253
15.8900
XAMS
BCG-83403834000001079-6320170206
06-Feb-2017
08:05:21
556
15.8650
XAMS
BCG-83403834000001236-7920170206
06-Feb-2017
08:05:47
109
15.8650
XAMS
BCG-83403834000001236-8220170206
06-Feb-2017
08:08:42
484
15.8650
XAMS
BCG-83603836000001943-10320170206
06-Feb-2017
08:08:55
124
15.8650
XAMS
BCG-83603836000001943-10620170206
06-Feb-2017
08:14:35
347
15.8800
XAMS
BCG-83603836000003013-15320170206
06-Feb-2017
08:17:02
569
15.8950
XAMS
BCG-83403834000003263-17020170206
06-Feb-2017
08:17:02
160
15.8950
XAMS
BCG-83403834000003263-17220170206
06-Feb-2017
08:17:11
668
15.8900
XAMS
BCG-83603836000003407-17320170206
06-Feb-2017
08:17:11
590
15.8900
XAMS
BCG-83403834000003252-17420170206
06-Feb-2017
08:17:11
18
15.8900
XAMS
BCG-83403834000003252-17520170206
06-Feb-2017
08:20:11
608
15.9050
XAMS
BCG-83403834000003689-19520170206
06-Feb-2017
08:22:01
608
15.8850
XAMS
BCG-83603836000004118-22520170206
06-Feb-2017
08:25:36
417
15.9050
XAMS
BCG-83403834000004559-28220170206
06-Feb-2017
08:26:00
77
15.9050
XAMS
BCG-83403834000004559-28320170206
06-Feb-2017
08:28:58
166
15.9150
XAMS
BCG-83403834000004941-31020170206
06-Feb-2017
08:29:08
468
15.9150
XAMS
BCG-83403834000004941-31120170206
06-Feb-2017
08:30:55
34
15.9250
XAMS
BCG-83403834000005267-32420170206
06-Feb-2017
08:30:55
235
15.9250
XAMS
BCG-83403834000005266-32320170206
06-Feb-2017
08:32:59
789
15.9300
XAMS
BCG-83603836000005544-35120170206
06-Feb-2017
08:35:23
493
15.9300
XAMS
BCG-83403834000005762-36820170206
06-Feb-2017
08:35:23
230
15.9300
XAMS
BCG-83403834000005762-37020170206
06-Feb-2017
08:37:02
608
15.9150
XAMS
BCG-83403834000005939-37520170206
06-Feb-2017
08:40:33
493
15.9150
XAMS
BCG-83603836000006566-41420170206
06-Feb-2017
08:47:09
329
15.9400
XAMS
BCG-83603836000007318-48620170206
06-Feb-2017
08:47:09
521
15.9400
XAMS
BCG-83603836000007318-48720170206
06-Feb-2017
08:49:55
239
15.9450
XAMS
BCG-83403834000007278-52820170206
06-Feb-2017
08:49:55
523
15.9450
XAMS
BCG-83403834000007278-52920170206
06-Feb-2017
08:52:40
712
15.9450
XAMS
BCG-83403834000007676-56220170206
06-Feb-2017
08:59:20
789
15.9700
XAMS
BCG-83603836000008664-58820170206
06-Feb-2017
08:59:20
810
15.9700
XAMS
BCG-83403834000008481-59220170206
06-Feb-2017
09:00:04
196
15.9600
XAMS
BCG-83603836000008712-59920170206
06-Feb-2017
09:00:04
593
15.9600
XAMS
BCG-83603836000008712-60020170206
06-Feb-2017
09:01:43
365
15.9700
XAMS
BCG-83603836000008900-61920170206
06-Feb-2017
09:01:43
276
15.9700
XAMS
BCG-83603836000008900-62020170206
06-Feb-2017
09:05:49
328
15.9900
XAMS
BCG-83403834000009286-69420170206
06-Feb-2017
09:06:09
280
15.9900
XAMS
BCG-83403834000009286-69520170206
06-Feb-2017
09:14:47
700
15.9950
XAMS
BCG-83403834000010453-75920170206
06-Feb-2017
09:14:47
51
15.9950
XAMS
BCG-83403834000010453-76020170206
06-Feb-2017
09:20:06
463
15.9950
XAMS
BCG-83603836000011006-79320170206
06-Feb-2017
09:20:21
353
15.9950
XAMS
BCG-83603836000011160-81220170206
06-Feb-2017
09:21:07
364
16.0150
XAMS
BCG-83403834000011120-85220170206
06-Feb-2017
09:24:03
728
16.0200
XAMS
BCG-83603836000011513-86620170206
06-Feb-2017
09:24:03
255
16.0200
XAMS
BCG-83403834000011373-86820170206
06-Feb-2017
09:25:19
608
16.0150
XAMS
BCG-83403834000011412-87620170206
06-Feb-2017
09:29:35
418
16.0200
XAMS
BCG-83403834000011795-92020170206
06-Feb-2017
09:29:45
350
16.0200
XAMS
BCG-83403834000011795-92120170206
06-Feb-2017
09:34:32
607
16.0250
XAMS
BCG-83403834000012401-94520170206
06-Feb-2017
09:38:42
659
16.0250
XAMS
BCG-83603836000013021-96720170206
06-Feb-2017
09:42:05
455
16.0350
XAMS
BCG-83603836000013379-98220170206
06-Feb-2017
09:43:53
213
16.0450
XAMS
BCG-83603836000013570-99220170206
06-Feb-2017
09:44:22
389
16.0450
XAMS
BCG-83603836000013618-99420170206
06-Feb-2017
09:44:22
400
16.0450
XAMS
BCG-83603836000013618-99320170206
06-Feb-2017
09:44:50
728
16.0400
XAMS
BCG-83603836000013564-99620170206
06-Feb-2017
09:49:16
668
16.0400
XAMS
BCG-83603836000013943-102920170206
06-Feb-2017
09:56:11
629
16.0350
XAMS
BCG-83603836000013991-108120170206
06-Feb-2017
09:59:26
295
16.0250
XAMS
BCG-83403834000014515-111820170206
06-Feb-2017
09:59:28
59
16.0250
XAMS
BCG-83403834000014515-111920170206
06-Feb-2017
09:59:39
253
16.0250
XAMS
BCG-83403834000014515-112020170206
06-Feb-2017
10:05:59
217
16.0300
XAMS
BCG-83603836000015496-115820170206
06-Feb-2017
10:05:59
187
16.0300
XAMS
BCG-83603836000015496-115720170206
06-Feb-2017
10:05:59
240
16.0300
XAMS
BCG-83603836000015496-115620170206
06-Feb-2017
10:08:41
607
16.0350
XAMS
BCG-83403834000015402-117520170206
06-Feb-2017
10:14:11
21
16.0250
XAMS
BCG-83603836000015676-120820170206
06-Feb-2017
10:14:11
798
16.0250
XAMS
BCG-83603836000015676-120720170206
06-Feb-2017
10:15:16
513
16.0150
XAMS
BCG-83603836000015675-121820170206
06-Feb-2017
10:18:59
233
16.0150
XAMS
BCG-83603836000015675-122620170206
06-Feb-2017
10:20:17
338
16.0100
XAMS
BCG-83603836000016477-124320170206
06-Feb-2017
10:20:17
330
16.0100
XAMS
BCG-83603836000016477-124420170206
06-Feb-2017
10:23:58
457
16.0100
XAMS
BCG-83603836000016626-126520170206
06-Feb-2017
10:24:05
150
16.0100
XAMS
BCG-83603836000016626-126620170206
06-Feb-2017
10:27:34
608
16.0000
XAMS
BCG-83603836000016983-128320170206
06-Feb-2017
10:30:07
24
16.0000
XAMS
BCG-83403834000017139-129920170206
06-Feb-2017
10:30:07
684
16.0000
XAMS
BCG-83403834000017139-129820170206
06-Feb-2017
10:40:46
535
16.0050
XAMS
BCG-83603836000018156-139520170206
06-Feb-2017
10:40:46
84
16.0050
XAMS
BCG-83603836000018156-139420170206
06-Feb-2017
10:44:49
39
16.0200
XAMS
BCG-83603836000018436-140920170206
06-Feb-2017
10:44:49
423
16.0200
XAMS
BCG-83603836000018436-140720170206
06-Feb-2017
10:44:49
145
16.0200
XAMS
BCG-83603836000018436-140820170206
06-Feb-2017
10:45:13
608
16.0200
XAMS
BCG-83603836000018439-141820170206
06-Feb-2017
10:48:03
471
16.0100
XAMS
BCG-83403834000018387-143720170206
06-Feb-2017
10:48:03
136
16.0100
XAMS
BCG-83403834000018387-143620170206
06-Feb-2017
10:50:56
258
16.0050
XAMS
BCG-83603836000018760-145920170206
06-Feb-2017
10:50:56
73
16.0050
XAMS
BCG-83603836000018760-146020170206
06-Feb-2017
10:52:24
104
16.0050
XAMS
BCG-83603836000018760-146520170206
06-Feb-2017
11:00:13
380
16.0100
XAMS
BCG-83603836000019743-147320170206
06-Feb-2017
11:01:03
493
16.0100
XAMS
BCG-83403834000019639-147620170206
06-Feb-2017
11:01:03
357
16.0100
XAMS
BCG-83403834000019639-147720170206
06-Feb-2017
11:01:18
169
16.0050
XAMS
BCG-83603836000018760-147920170206
06-Feb-2017
11:01:18
3
16.0050
XAMS
BCG-83603836000018760-148020170206
06-Feb-2017
11:05:45
610
16.0100
XAMS
BCG-83403834000019987-150120170206
06-Feb-2017
11:14:33
461
16.0200
XAMS
BCG-83603836000020983-155820170206
06-Feb-2017
11:14:33
344
16.0200
XAMS
BCG-83603836000020983-155920170206
06-Feb-2017
11:20:22
607
16.0250
XAMS
BCG-83603836000021557-156520170206
06-Feb-2017
11:20:31
95
16.0200
XAMS
BCG-83603836000021493-157420170206
06-Feb-2017
11:20:31
633
16.0200
XAMS
BCG-83603836000021493-157520170206
06-Feb-2017
11:20:47
608
16.0100
XAMS
BCG-83403834000021361-158220170206
06-Feb-2017
11:21:30
641
16.0000
XAMS
BCG-83603836000021780-159020170206
06-Feb-2017
11:24:56
607
16.0050
XAMS
BCG-83603836000022334-165620170206
06-Feb-2017
11:30:05
651
15.9900
XAMS
BCG-83603836000022740-169520170206
06-Feb-2017
11:47:47
700
16.0100
XAMS
BCG-83403834000024346-181220170206
06-Feb-2017
11:47:47
28
16.0100
XAMS
BCG-83403834000024346-181320170206
06-Feb-2017
11:49:10
607
16.0050
XAMS
BCG-83403834000023168-182120170206
06-Feb-2017
11:58:11
307
16.0100
XAMS
BCG-83603836000025556-185920170206
06-Feb-2017
11:58:11
340
16.0100
XAMS
BCG-83603836000025556-185820170206
06-Feb-2017
12:05:09
32
16.0100
XAMS
BCG-83603836000026034-187920170206
06-Feb-2017
12:05:09
75
16.0100
XAMS
BCG-83603836000026034-188020170206
06-Feb-2017
12:05:09
678
16.0100
XAMS
BCG-83603836000026034-188120170206
06-Feb-2017
12:10:52
130
16.0200
XAMS
BCG-83603836000026823-191920170206
06-Feb-2017
12:12:27
711
16.0200
XAMS
BCG-83403834000026590-192020170206
06-Feb-2017
12:12:27
837
16.0150
XAMS
BCG-83603836000026661-192520170206
06-Feb-2017
12:27:18
447
16.0300
XAMS
BCG-83403834000028028-198120170206
06-Feb-2017
12:27:28
638
16.0250
XAMS
BCG-83603836000028243-198420170206
06-Feb-2017
12:27:28
352
16.0250
XAMS
BCG-83603836000028255-198720170206
06-Feb-2017
12:27:28
316
16.0250
XAMS
BCG-83603836000028255-198820170206
06-Feb-2017
12:33:43
850
16.0250
XAMS
BCG-83403834000028076-201720170206
06-Feb-2017
12:37:08
417
16.0150
XAMS
BCG-83603836000028773-207520170206
06-Feb-2017
12:37:14
238
16.0150
XAMS
BCG-83603836000028773-207620170206
06-Feb-2017
12:38:32
668
16.0050
XAMS
BCG-83603836000029085-208720170206
06-Feb-2017
12:45:28
531
16.0000
XAMS
BCG-83403834000028951-211020170206
06-Feb-2017
12:47:00
88
16.0000
XAMS
BCG-83403834000028951-211420170206
06-Feb-2017
12:56:32
324
16.0000
XAMS
BCG-83603836000030769-221320170206
06-Feb-2017
12:56:32
370
16.0000
XAMS
BCG-83603836000030769-221220170206
06-Feb-2017
12:56:52
186
15.9950
XAMS
BCG-83403834000029649-221620170206
06-Feb-2017
12:56:52
568
15.9950
XAMS
BCG-83403834000029649-221920170206
06-Feb-2017
13:03:28
705
15.9850
XAMS
BCG-83403834000030711-240820170206
06-Feb-2017
13:06:32
131
15.9600
XAMS
BCG-83603836000031875-244520170206
06-Feb-2017
13:06:34
480
15.9600
XAMS
BCG-83603836000031875-244620170206
06-Feb-2017
13:10:02
608
15.9600
XAMS
BCG-83403834000032021-249620170206
06-Feb-2017
13:13:30
668
15.9550
XAMS
BCG-83603836000032551-251520170206
06-Feb-2017
13:17:52
613
15.9500
XAMS
BCG-83403834000032518-253820170206
06-Feb-2017
13:28:51
388
15.9600
XAMS
BCG-83603836000034279-258120170206
06-Feb-2017
13:28:51
86
15.9550
XAMS
BCG-83603836000033789-258320170206
06-Feb-2017
13:31:20
161
15.9700
XAMS
BCG-83403834000034329-260220170206
06-Feb-2017
13:31:59
522
15.9650
XAMS
BCG-83603836000034610-260820170206
06-Feb-2017
13:31:59
607
15.9650
XAMS
BCG-83403834000034301-260720170206
06-Feb-2017
13:33:08
60
15.9550
XAMS
BCG-83403834000034551-263720170206
06-Feb-2017
13:33:09
126
15.9550
XAMS
BCG-83403834000034551-263920170206
06-Feb-2017
13:33:09
441
15.9550
XAMS
BCG-83403834000034551-264020170206
06-Feb-2017
13:33:09
200
15.9550
XAMS
BCG-83403834000034551-263820170206
06-Feb-2017
13:36:52
617
15.9200
XAMS
BCG-83603836000035226-267820170206
06-Feb-2017
13:39:26
639
15.9200
XAMS
BCG-83403834000035428-271520170206
06-Feb-2017
13:45:09
638
15.9250
XAMS
BCG-83403834000035868-281420170206
06-Feb-2017
13:49:21
665
15.9250
XAMS
BCG-83603836000036916-285420170206
06-Feb-2017
13:51:26
449
15.9150
XAMS
BCG-83603836000037080-287520170206
06-Feb-2017
13:51:26
210
15.9150
XAMS
BCG-83603836000037080-287620170206
06-Feb-2017
13:55:31
610
15.9100
XAMS
BCG-83603836000037635-291520170206
06-Feb-2017
14:01:12
633
15.9000
XAMS
BCG-83403834000037696-295620170206
06-Feb-2017
14:06:41
123
15.9250
XAMS
BCG-83403834000038658-301820170206
06-Feb-2017
14:06:41
447
15.9250
XAMS
BCG-83403834000038658-302020170206
06-Feb-2017
14:06:41
76
15.9250
XAMS
BCG-83403834000038658-301920170206
06-Feb-2017
14:12:49
64
15.9200
XAMS
BCG-83403834000039317-304920170206
06-Feb-2017
14:12:49
700
15.9200
XAMS
BCG-83403834000039317-304820170206
06-Feb-2017
14:14:29
159
15.9200
XAMS
BCG-83603836000039764-305820170206
06-Feb-2017
14:14:29
211
15.9200
XAMS
BCG-83603836000039764-306020170206
06-Feb-2017
14:14:29
300
15.9200
XAMS
BCG-83603836000039764-305920170206
06-Feb-2017
14:15:17
668
15.9150
XAMS
BCG-83603836000039152-306320170206
06-Feb-2017
14:18:24
643
15.9200
XAMS
BCG-83603836000040123-307820170206
06-Feb-2017
14:25:39
300
15.9350
XAMS
BCG-83403834000040647-313420170206
06-Feb-2017
14:26:40
610
15.9400
XAMS
BCG-83603836000041023-314120170206
06-Feb-2017
14:27:50
387
15.9400
XAMS
BCG-83603836000041171-314520170206
06-Feb-2017
14:27:50
100
15.9400
XAMS
BCG-83603836000041171-314620170206
06-Feb-2017
14:30:30
668
15.9350
XAMS
BCG-83603836000040989-316620170206
06-Feb-2017
14:35:41
729
15.9450
XAMS
BCG-83603836000041919-319320170206
06-Feb-2017
14:36:48
209
15.9450
XAMS
BCG-83603836000042159-321420170206
06-Feb-2017
14:36:48
400
15.9450
XAMS
BCG-83603836000042159-321320170206
06-Feb-2017
14:38:03
608
15.9550
XAMS
BCG-83403834000041982-322820170206
06-Feb-2017
14:40:32
379
15.9450
XAMS
BCG-83603836000042466-323920170206
06-Feb-2017
14:40:59
471
15.9450
XAMS
BCG-83603836000042466-324020170206
06-Feb-2017
14:44:13
284
15.9350
XAMS
BCG-83403834000042406-325420170206
06-Feb-2017
14:44:54
375
15.9350
XAMS
BCG-83403834000042406-325620170206
06-Feb-2017
14:48:46
327
15.9250
XAMS
BCG-83603836000043458-329120170206
06-Feb-2017
14:48:52
417
15.9250
XAMS
BCG-83603836000043458-329220170206
06-Feb-2017
14:48:57
105
15.9250
XAMS
BCG-83603836000043458-329320170206
06-Feb-2017
14:50:32
1
15.9250
XAMS
BCG-83603836000043458-329820170206
06-Feb-2017
14:52:18
324
15.9200
XAMS
BCG-83603836000043943-330720170206
06-Feb-2017
14:52:51
404
15.9200
XAMS
BCG-83603836000043943-331020170206
06-Feb-2017
14:53:00
310
15.9200
XAMS
BCG-83403834000043754-331320170206
06-Feb-2017
14:54:13
297
15.9200
XAMS
BCG-83403834000043754-332520170206
06-Feb-2017
14:56:31
243
15.9250
XAMS
BCG-83403834000044092-336320170206
06-Feb-2017
14:56:31
546
15.9250
XAMS
BCG-83403834000044092-336220170206
06-Feb-2017
14:59:09
668
15.9200
XAMS
BCG-83403834000044295-338120170206
06-Feb-2017
15:03:06
104
15.9300
XAMS
BCG-83603836000045230-339320170206
06-Feb-2017
15:03:06
390
15.9300
XAMS
BCG-83603836000045230-339420170206
06-Feb-2017
15:03:06
113
15.9300
XAMS
BCG-83603836000045230-339520170206
06-Feb-2017
15:03:48
759
15.9250
XAMS
BCG-83403834000044970-340320170206
06-Feb-2017
15:07:09
652
15.9150
XAMS
BCG-83603836000045441-342120170206
06-Feb-2017
15:11:12
712
15.9150
XAMS
BCG-83403834000046061-344820170206
06-Feb-2017
15:12:05
16
15.9150
XAMS
BCG-83403834000046061-344920170206
06-Feb-2017
15:14:19
211
15.9150
XAMS
BCG-83603836000046431-345620170206
06-Feb-2017
15:14:19
550
15.9150
XAMS
BCG-83603836000046431-345720170206
06-Feb-2017
15:15:21
607
15.9150
XAMS
BCG-83403834000046445-346020170206
06-Feb-2017
15:19:03
200
15.9050
XAMS
BCG-83603836000047106-348920170206
06-Feb-2017
15:19:03
55
15.9050
XAMS
BCG-83603836000047106-349020170206
06-Feb-2017
15:19:03
400
15.9050
XAMS
BCG-83603836000047106-348820170206
06-Feb-2017
15:19:45
607
15.9000
XAMS
BCG-83603836000046799-349520170206
06-Feb-2017
15:24:01
660
15.9000
XAMS
BCG-83603836000047361-352720170206
06-Feb-2017
15:24:25
68
15.9000
XAMS
BCG-83603836000047361-352920170206
06-Feb-2017
15:24:56
700
15.9000
XAMS
BCG-83603836000047752-353420170206
06-Feb-2017
15:24:56
28
15.9000
XAMS
BCG-83603836000047752-353520170206
06-Feb-2017
15:29:34
575
15.8950
XAMS
BCG-83603836000048253-356220170206
06-Feb-2017
15:31:14
482
15.9050
XAMS
BCG-83603836000048467-357720170206
06-Feb-2017
15:31:17
122
15.9050
XAMS
BCG-83603836000048467-357820170206
06-Feb-2017
15:31:17
3
15.9050
XAMS
BCG-83603836000048467-357920170206
06-Feb-2017
15:31:22
42
15.9000
XAMS
BCG-83603836000048294-358420170206
06-Feb-2017
15:31:28
191
15.9000
XAMS
BCG-83603836000048294-358520170206
06-Feb-2017
15:31:28
419
15.9000
XAMS
BCG-83603836000048294-358620170206
06-Feb-2017
15:34:23
32
15.8950
XAMS
BCG-83603836000048696-360920170206
06-Feb-2017
15:36:57
231
15.8950
XAMS
BCG-83603836000049099-361520170206
06-Feb-2017
15:37:09
407
15.8950
XAMS
BCG-83603836000049099-361620170206
06-Feb-2017
15:38:41
728
15.8900
XAMS
BCG-83603836000049234-362520170206
06-Feb-2017
15:40:34
281
15.8900
XAMS
BCG-83603836000049376-363420170206
06-Feb-2017
15:40:34
170
15.8900
XAMS
BCG-83603836000049376-363820170206
06-Feb-2017
15:41:31
728
15.8950
XAMS
BCG-83603836000049568-364620170206
06-Feb-2017
15:47:07
646
15.9000
XAMS
BCG-83603836000050137-367720170206
06-Feb-2017
15:47:56
189
15.9000
XAMS
BCG-83403834000050078-368520170206
06-Feb-2017
15:47:56
600
15.9000
XAMS
BCG-83403834000050078-368420170206
06-Feb-2017
15:50:29
789
15.9000
XAMS
BCG-83603836000050546-370920170206
06-Feb-2017
15:52:58
258
15.8950
XAMS
BCG-83403834000050598-372420170206
06-Feb-2017
15:52:58
349
15.8950
XAMS
BCG-83403834000050598-372520170206
06-Feb-2017
15:54:55
269
15.8850
XAMS
BCG-83403834000051020-373020170206
06-Feb-2017
15:54:56
459
15.8850
XAMS
BCG-83403834000051020-373120170206
06-Feb-2017
15:57:14
493
15.8850
XAMS
BCG-83603836000051414-374720170206
06-Feb-2017
15:57:14
283
15.8850
XAMS
BCG-83603836000051414-374820170206
06-Feb-2017
16:02:09
729
15.8800
XAMS
BCG-83603836000052143-379020170206
06-Feb-2017
16:03:24
667
15.8750
XAMS
BCG-83403834000051850-380320170206
06-Feb-2017
16:05:38
493
15.8800
XAMS
BCG-83403834000052513-382520170206
06-Feb-2017
16:05:51
36
15.8800
XAMS
BCG-83403834000052513-382820170206
06-Feb-2017
16:05:51
79
15.8800
XAMS
BCG-83403834000052513-382720170206
06-Feb-2017
16:07:00
515
15.8800
XAMS
BCG-83603836000052856-384820170206
06-Feb-2017
16:07:01
93
15.8800
XAMS
BCG-83603836000052856-384920170206
06-Feb-2017
16:08:03
789
15.8750
XAMS
BCG-83403834000052810-385720170206
06-Feb-2017
16:09:57
668
15.8700
XAMS
BCG-83603836000053208-388720170206
06-Feb-2017
16:12:18
422
15.8800
XAMS
BCG-83403834000053411-392920170206
06-Feb-2017
16:12:18
185
15.8800
XAMS
BCG-83403834000053411-393320170206
06-Feb-2017
16:13:39
16
15.8900
XAMS
BCG-83603836000053811-394120170206
06-Feb-2017
16:13:39
632
15.8900
XAMS
BCG-83603836000053811-394220170206
06-Feb-2017
16:16:22
475
15.8950
XAMS
BCG-83603836000054141-399220170206
06-Feb-2017
16:16:22
145
15.8950
XAMS
BCG-83603836000054141-399320170206
06-Feb-2017
16:18:30
322
15.9050
XAMS
BCG-83403834000054504-407820170206
06-Feb-2017
16:18:30
346
15.9050
XAMS
BCG-83403834000054504-407920170206
06-Feb-2017
16:20:34
242
15.9000
XAMS
BCG-83403834000054743-409320170206
06-Feb-2017
16:20:49
365
15.9000
XAMS
BCG-83403834000054743-409420170206
06-Feb-2017
16:21:20
608
15.9000
XAMS
BCG-83603836000055115-410420170206
06-Feb-2017
16:24:01
542
15.8950
XAMS
BCG-83403834000055289-413420170206

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