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

RelxAnnouncement

15/02/2017 17:50

RNS Number : 0140X
RELX PLC
15 February 2017
15 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 119,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1465.1270 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,799,687ordinary shares in treasury, and has 1,081,533,271 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 3,384,400 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 106,410 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.4058per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,222,615ordinary shares in treasury, and has 963,931,311 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,018,237 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:  
15 February 2017
Number of ordinary shares purchased:
119,500
Volume weighted average price paid per share (p):
1465.1270
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
Transaction Reference Number
15-Feb-2017
08:01:20
560
1462.0000
XLON
84403844000000831-E0UQsXrWt57g20170215
15-Feb-2017
08:02:01
654
1461.0000
XLON
84403844000000822-E0UQsXrWt5RA20170215
15-Feb-2017
08:02:10
514
1460.0000
XLON
84403844000000802-E0UQsXrWt5a520170215
15-Feb-2017
08:02:58
514
1461.0000
XLON
84403844000001083-E0UQsXrWt5zw20170215
15-Feb-2017
08:02:58
85
1460.0000
XLON
84203842000001036-E0UQsXrWt60D20170215
15-Feb-2017
08:04:56
499
1462.0000
XLON
84403844000001253-E0UQsXrWt74F20170215
15-Feb-2017
08:05:10
560
1461.0000
XLON
84403844000001214-E0UQsXrWt7Ee20170215
15-Feb-2017
08:07:54
513
1461.0000
XLON
84203842000001585-E0UQsXrWt8me20170215
15-Feb-2017
08:11:34
215
1461.0000
XLON
84403844000001823-E0UQsXrWt9rb20170215
15-Feb-2017
08:12:41
289
1461.0000
XLON
84403844000001823-E0UQsXrWt9rZ20170215
15-Feb-2017
08:16:00
467
1460.0000
XLON
84403844000002169-E0UQsXrWtBL720170215
15-Feb-2017
08:16:02
35
1459.0000
XLON
84203842000002652-E0UQsXrWtEDx20170215
15-Feb-2017
08:16:02
433
1459.0000
XLON
84203842000002652-E0UQsXrWtEDv20170215
15-Feb-2017
08:18:23
271
1459.0000
XLON
84403844000002870-E0UQsXrWtFLb20170215
15-Feb-2017
08:18:23
243
1459.0000
XLON
84403844000002870-E0UQsXrWtFLZ20170215
15-Feb-2017
08:24:44
468
1459.0000
XLON
84203842000003430-E0UQsXrWtITB20170215
15-Feb-2017
08:26:13
17
1459.0000
XLON
84203842000003439-E0UQsXrWtIWM20170215
15-Feb-2017
08:26:13
89
1459.0000
XLON
84203842000003439-E0UQsXrWtIWO20170215
15-Feb-2017
08:29:23
468
1458.0000
XLON
84203842000003780-E0UQsXrWtKny20170215
15-Feb-2017
08:31:18
467
1458.0000
XLON
84403844000003800-E0UQsXrWtKnm20170215
15-Feb-2017
08:37:38
514
1457.0000
XLON
84203842000003955-E0UQsXrWtLxg20170215
15-Feb-2017
08:37:38
514
1457.0000
XLON
84403844000004338-E0UQsXrWtNSL20170215
15-Feb-2017
08:39:29
512
1457.0000
XLON
84203842000004349-E0UQsXrWtNpw20170215
15-Feb-2017
08:48:03
682
1455.0000
XLON
84403844000004595-E0UQsXrWtPfG20170215
15-Feb-2017
08:50:15
133
1457.0000
XLON
84203842000004819-E0UQsXrWtQrM20170215
15-Feb-2017
08:53:30
371
1457.0000
XLON
84203842000004819-E0UQsXrWtQrO20170215
15-Feb-2017
09:01:04
467
1459.0000
XLON
84203842000005182-E0UQsXrWtSi120170215
15-Feb-2017
09:02:53
482
1458.0000
XLON
84203842000005615-E0UQsXrWtULG20170215
15-Feb-2017
09:02:53
1,005
1458.0000
XLON
84403844000006245-E0UQsXrWtY9820170215
15-Feb-2017
09:04:25
670
1458.0000
XLON
84203842000006365-E0UQsXrWtY9A20170215
15-Feb-2017
09:04:25
47
1458.0000
XLON
84403844000006612-E0UQsXrWtZU320170215
15-Feb-2017
09:07:04
467
1458.0000
XLON
84403844000006612-E0UQsXrWtZTw20170215
15-Feb-2017
09:11:42
5
1460.0000
XLON
84403844000007720-E0UQsXrWteiA20170215
15-Feb-2017
09:11:42
696
1460.0000
XLON
84403844000007720-E0UQsXrWtei820170215
15-Feb-2017
09:22:14
468
1460.0000
XLON
84203842000007866-E0UQsXrWteiE20170215
15-Feb-2017
09:22:14
315
1460.0000
XLON
84403844000008113-E0UQsXrWtfyn20170215
15-Feb-2017
09:23:14
152
1460.0000
XLON
84403844000008113-E0UQsXrWtfyj20170215
15-Feb-2017
09:24:25
701
1460.0000
XLON
84203842000008284-E0UQsXrWtiBQ20170215
15-Feb-2017
09:30:00
516
1460.0000
XLON
84403844000008458-E0UQsXrWtiBS20170215
15-Feb-2017
09:33:52
514
1461.0000
XLON
84403844000008821-E0UQsXrWtkMn20170215
15-Feb-2017
09:33:52
467
1461.0000
XLON
84403844000008862-E0UQsXrWtkaT20170215
15-Feb-2017
09:36:05
486
1462.0000
XLON
84203842000009239-E0UQsXrWtn7C20170215
15-Feb-2017
09:36:05
384
1462.0000
XLON
84203842000009408-E0UQsXrWtoRt20170215
15-Feb-2017
09:39:26
117
1462.0000
XLON
84203842000009408-E0UQsXrWtoRr20170215
15-Feb-2017
09:41:05
153
1462.0000
XLON
84403844000009613-E0UQsXrWtpXv20170215
15-Feb-2017
09:41:05
616
1462.0000
XLON
84403844000009613-E0UQsXrWtpXt20170215
15-Feb-2017
09:48:30
604
1462.0000
XLON
84403844000009883-E0UQsXrWtr9v20170215
15-Feb-2017
09:48:30
467
1463.0000
XLON
84403844000010261-E0UQsXrWtued20170215
15-Feb-2017
09:48:30
514
1463.0000
XLON
84203842000009968-E0UQsXrWtueU20170215
15-Feb-2017
09:50:28
468
1463.0000
XLON
84203842000010716-E0UQsXrWu1pz20170215
15-Feb-2017
09:55:33
749
1463.0000
XLON
84403844000010538-E0UQsXrWu1q120170215
15-Feb-2017
09:55:33
647
1462.0000
XLON
84403844000011151-E0UQsXrWu2Op20170215
15-Feb-2017
09:55:33
776
1462.0000
XLON
84203842000011116-E0UQsXrWu2Or20170215
15-Feb-2017
10:11:05
514
1462.0000
XLON
84203842000011233-E0UQsXrWu3qC20170215
15-Feb-2017
10:11:12
654
1461.0000
XLON
84403844000011273-E0UQsXrWu4Zh20170215
15-Feb-2017
10:19:27
726
1462.0000
XLON
84403844000011664-E0UQsXrWu7As20170215
15-Feb-2017
10:20:01
514
1463.0000
XLON
84403844000011736-E0UQsXrWu7jD20170215
15-Feb-2017
10:24:17
237
1463.0000
XLON
84403844000012134-E0UQsXrWu9zN20170215
15-Feb-2017
10:24:17
177
1463.0000
XLON
84403844000012134-E0UQsXrWu9zP20170215
15-Feb-2017
10:24:59
54
1463.0000
XLON
84403844000012134-E0UQsXrWu9zR20170215
15-Feb-2017
10:42:20
500
1462.0000
XLON
84403844000012387-E0UQsXrWuBXb20170215
15-Feb-2017
10:42:20
173
1462.0000
XLON
84403844000012387-E0UQsXrWuBXd20170215
15-Feb-2017
10:47:10
467
1462.0000
XLON
84203842000012574-E0UQsXrWuCVJ20170215
15-Feb-2017
10:47:50
117
1462.0000
XLON
84203842000012764-E0UQsXrWuDTE20170215
15-Feb-2017
10:50:39
624
1462.0000
XLON
84203842000012764-E0UQsXrWuDTC20170215
15-Feb-2017
11:02:00
111
1462.0000
XLON
84203842000012951-E0UQsXrWuEe520170215
15-Feb-2017
11:09:56
75
1462.0000
XLON
84203842000012951-E0UQsXrWuEe720170215
15-Feb-2017
11:12:49
416
1462.0000
XLON
84203842000012951-E0UQsXrWuEe320170215
15-Feb-2017
11:12:49
625
1461.0000
XLON
84203842000012406-E0UQsXrWuFON20170215
15-Feb-2017
11:12:49
386
1462.0000
XLON
84403844000013088-E0UQsXrWuG4v20170215
15-Feb-2017
11:14:29
478
1462.0000
XLON
84403844000013216-E0UQsXrWuHE420170215
15-Feb-2017
11:16:38
122
1462.0000
XLON
84403844000013216-E0UQsXrWuHEA20170215
15-Feb-2017
11:19:38
468
1461.0000
XLON
84203842000013355-E0UQsXrWuI4J20170215
15-Feb-2017
11:27:28
21
1461.0000
XLON
84403844000013478-E0UQsXrWuJY620170215
15-Feb-2017
11:27:50
354
1461.0000
XLON
84403844000013478-E0UQsXrWuJY820170215
15-Feb-2017
11:33:11
93
1461.0000
XLON
84403844000013478-E0UQsXrWuJY420170215
15-Feb-2017
11:40:24
467
1460.0000
XLON
84203842000013618-E0UQsXrWuKl520170215
15-Feb-2017
11:41:09
467
1459.0000
XLON
84203842000013923-E0UQsXrWuMPs20170215
15-Feb-2017
11:41:09
224
1459.0000
XLON
84203842000014113-E0UQsXrWuNv620170215
15-Feb-2017
12:02:28
174
1459.0000
XLON
84203842000014113-E0UQsXrWuNv120170215
15-Feb-2017
12:08:25
69
1459.0000
XLON
84203842000014113-E0UQsXrWuNv420170215
15-Feb-2017
12:08:25
908
1461.0000
XLON
84203842000015211-E0UQsXrWuWQ620170215
15-Feb-2017
12:15:33
514
1461.0000
XLON
84403844000015651-E0UQsXrWuWWj20170215
15-Feb-2017
12:16:09
467
1461.0000
XLON
84403844000015953-E0UQsXrWuYCL20170215
15-Feb-2017
12:16:09
712
1461.0000
XLON
84203842000016240-E0UQsXrWua6N20170215
15-Feb-2017
12:18:32
19
1461.0000
XLON
84203842000016240-E0UQsXrWua6J20170215
15-Feb-2017
12:29:32
542
1461.0000
XLON
84203842000016240-E0UQsXrWua6L20170215
15-Feb-2017
12:41:54
787
1460.0000
XLON
84403844000015177-E0UQsXrWuaPL20170215
15-Feb-2017
13:01:16
401
1461.0000
XLON
84403844000016534-E0UQsXrWuc4620170215
15-Feb-2017
13:02:56
157
1461.0000
XLON
84403844000016534-E0UQsXrWuc4820170215
15-Feb-2017
13:17:55
608
1461.0000
XLON
84203842000016542-E0UQsXrWucLn20170215
15-Feb-2017
13:25:43
468
1461.0000
XLON
84403844000016718-E0UQsXrWudLK20170215
15-Feb-2017
13:30:04
750
1462.0000
XLON
84403844000018146-E0UQsXrWukJZ20170215
15-Feb-2017
13:30:44
640
1462.0000
XLON
84403844000018146-E0UQsXrWukJb20170215
15-Feb-2017
13:32:30
645
1462.0000
XLON
84203842000018601-E0UQsXrWumDm20170215
15-Feb-2017
13:32:50
561
1462.0000
XLON
84403844000018629-E0UQsXrWumgg20170215
15-Feb-2017
13:32:50
607
1462.0000
XLON
84403844000018786-E0UQsXrWunxX20170215
15-Feb-2017
13:36:01
113
1462.0000
XLON
84403844000019042-E0UQsXrWupVO20170215
15-Feb-2017
13:38:52
588
1462.0000
XLON
84403844000019042-E0UQsXrWur3k20170215
15-Feb-2017
13:44:09
211
1462.0000
XLON
84203842000020109-E0UQsXrWuuEw20170215
15-Feb-2017
13:50:00
1,216
1462.0000
XLON
84203842000020109-E0UQsXrWuuEt20170215
15-Feb-2017
13:52:31
65
1463.0000
XLON
84203842000020854-E0UQsXrWuxhp20170215
15-Feb-2017
13:52:31
542
1463.0000
XLON
84203842000020854-E0UQsXrWuxhn20170215
15-Feb-2017
13:59:21
970
1463.0000
XLON
84403844000020910-E0UQsXrWuyiv20170215
15-Feb-2017
14:02:50
259
1463.0000
XLON
84203842000021077-E0UQsXrWuzaF20170215
15-Feb-2017
14:04:30
600
1463.0000
XLON
84203842000021077-E0UQsXrWuzaC20170215
15-Feb-2017
14:04:30
237
1463.0000
XLON
84203842000021077-E0UQsXrWuzaA20170215
15-Feb-2017
14:07:16
335
1463.0000
XLON
84403844000021213-E0UQsXrWv0Pr20170215
15-Feb-2017
14:08:15
186
1463.0000
XLON
84403844000021213-E0UQsXrWv0Pp20170215
15-Feb-2017
14:09:37
249
1463.0000
XLON
84203842000021517-E0UQsXrWv1AL20170215
15-Feb-2017
14:09:37
247
1463.0000
XLON
84203842000021517-E0UQsXrWv1AN20170215
15-Feb-2017
14:19:13
469
1463.0000
XLON
84203842000021622-E0UQsXrWv1XZ20170215
15-Feb-2017
14:19:31
467
1463.0000
XLON
84203842000021831-E0UQsXrWv2MO20170215
15-Feb-2017
14:23:16
156
1463.0000
XLON
84403844000021938-E0UQsXrWv5vM20170215
15-Feb-2017
14:29:42
316
1463.0000
XLON
84403844000021938-E0UQsXrWv5vO20170215
15-Feb-2017
14:31:11
800
1463.0000
XLON
84203842000022588-E0UQsXrWv64Q20170215
15-Feb-2017
14:34:31
471
1463.0000
XLON
84203842000022723-E0UQsXrWv8f420170215
15-Feb-2017
14:37:58
39
1463.0000
XLON
84203842000022588-E0UQsXrWv8ew20170215
15-Feb-2017
14:37:58
98
1464.0000
XLON
84203842000023914-E0UQsXrWvC6Y20170215
15-Feb-2017
14:41:57
1,000
1464.0000
XLON
84203842000023914-E0UQsXrWvC6W20170215
15-Feb-2017
14:43:05
23
1464.0000
XLON
84203842000024015-E0UQsXrWvCYG20170215
15-Feb-2017
14:46:54
250
1464.0000
XLON
84203842000024015-E0UQsXrWvCYE20170215
15-Feb-2017
14:53:14
600
1466.0000
XLON
84403844000026466-E0UQsXrWvNTJ20170215
15-Feb-2017
14:53:14
850
1466.0000
XLON
84403844000026466-E0UQsXrWvNTO20170215
15-Feb-2017
14:54:01
202
1466.0000
XLON
84403844000026466-E0UQsXrWvNTQ20170215
15-Feb-2017
14:56:10
790
1466.0000
XLON
84403844000026466-E0UQsXrWvNTS20170215
15-Feb-2017
15:03:04
1
1466.0000
XLON
84403844000026466-E0UQsXrWvNTM20170215
15-Feb-2017
15:05:40
607
1465.0000
XLON
84403844000026728-E0UQsXrWvOqT20170215
15-Feb-2017
15:07:46
216
1466.0000
XLON
84203842000027230-E0UQsXrWvRDj20170215
15-Feb-2017
15:08:09
137
1466.0000
XLON
84203842000027230-E0UQsXrWvRDd20170215
15-Feb-2017
15:10:20
600
1466.0000
XLON
84203842000027230-E0UQsXrWvRDg20170215
15-Feb-2017
15:10:20
561
1466.0000
XLON
84203842000027323-E0UQsXrWvRyc20170215
15-Feb-2017
15:13:14
600
1467.0000
XLON
84203842000027959-E0UQsXrWvVaM20170215
15-Feb-2017
15:19:17
54
1467.0000
XLON
84203842000027959-E0UQsXrWvVaP20170215
15-Feb-2017
15:27:51
449
1467.0000
XLON
84403844000027942-E0UQsXrWvVm120170215
15-Feb-2017
15:28:05
18
1467.0000
XLON
84403844000027942-E0UQsXrWvVlz20170215
15-Feb-2017
15:28:05
467
1467.0000
XLON
84403844000028076-E0UQsXrWvWrh20170215
15-Feb-2017
15:30:04
468
1469.0000
XLON
84203842000029114-E0UQsXrWvbsJ20170215
15-Feb-2017
15:31:12
561
1468.0000
XLON
84403844000029010-E0UQsXrWvcgH20170215
15-Feb-2017
15:33:21
108
1468.0000
XLON
84203842000029481-E0UQsXrWvext20170215
15-Feb-2017
15:37:01
421
1468.0000
XLON
84203842000029481-E0UQsXrWvexv20170215
15-Feb-2017
15:37:01
529
1468.0000
XLON
84203842000029472-E0UQsXrWvexr20170215
15-Feb-2017
15:38:28
1,161
1468.0000
XLON
84403844000029754-E0UQsXrWvfZs20170215
15-Feb-2017
15:38:28
560
1467.0000
XLON
84403844000029880-E0UQsXrWviJp20170215
15-Feb-2017
15:39:45
225
1467.0000
XLON
84403844000031286-E0UQsXrWvnj120170215
15-Feb-2017
15:41:41
254
1467.0000
XLON
84403844000031286-E0UQsXrWvnj620170215
15-Feb-2017
15:41:41
600
1467.0000
XLON
84403844000031286-E0UQsXrWvnj320170215
15-Feb-2017
15:42:52
300
1466.0000
XLON
84203842000031911-E0UQsXrWvrEd20170215
15-Feb-2017
15:42:52
370
1466.0000
XLON
84203842000031911-E0UQsXrWvrEf20170215
15-Feb-2017
15:42:52
523
1466.0000
XLON
84203842000031996-E0UQsXrWvrdd20170215
15-Feb-2017
15:47:52
330
1466.0000
XLON
84403844000031964-E0UQsXrWvsIk20170215
15-Feb-2017
15:53:57
76
1466.0000
XLON
84403844000031964-E0UQsXrWvsIo20170215
15-Feb-2017
15:56:31
314
1466.0000
XLON
84403844000031964-E0UQsXrWvsIm20170215
15-Feb-2017
16:01:26
6
1467.0000
XLON
84203842000033375-E0UQsXrWvzMi20170215
15-Feb-2017
16:06:51
582
1467.0000
XLON
84403844000033241-E0UQsXrWvzMr20170215
15-Feb-2017
16:09:10
478
1467.0000
XLON
84403844000033242-E0UQsXrWvzMc20170215
15-Feb-2017
16:09:10
543
1467.0000
XLON
84203842000033375-E0UQsXrWvzMn20170215
15-Feb-2017
16:09:10
497
1467.0000
XLON
84203842000033367-E0UQsXrWvzMp20170215
15-Feb-2017
16:09:10
684
1468.0000
XLON
84203842000034027-E0UQsXrWw3HW20170215
15-Feb-2017
16:14:59
606
1468.0000
XLON
84203842000034027-E0UQsXrWw3HS20170215
15-Feb-2017
16:14:59
177
1468.0000
XLON
84203842000034027-E0UQsXrWw3HU20170215
15-Feb-2017
16:14:59
1,093
1468.0000
XLON
84403844000034386-E0UQsXrWw69E20170215
15-Feb-2017
16:18:05
514
1467.0000
XLON
84403844000034015-E0UQsXrWw7Q020170215
15-Feb-2017
16:18:05
468
1468.0000
XLON
84403844000034754-E0UQsXrWw8yq20170215
15-Feb-2017
16:18:29
169
1468.0000
XLON
84403844000034814-E0UQsXrWw9Ci20170215
15-Feb-2017
16:18:29
532
1468.0000
XLON
84403844000034814-E0UQsXrWw9Cg20170215
15-Feb-2017
16:19:46
467
1467.0000
XLON
84203842000034682-E0UQsXrWwBeK20170215
15-Feb-2017
16:24:45
289
1467.0000
XLON
84203842000035215-E0UQsXrWwDYk20170215
15-Feb-2017
16:24:49
271
1467.0000
XLON
84203842000035215-E0UQsXrWwDYm20170215
15-Feb-2017
16:24:49
514
1467.0000
XLON
84203842000035586-E0UQsXrWwGvP20170215
15-Feb-2017
13:48:51
607
1467.0000
XLON
84203842000036057-E0UQsXrWwJUN20170215
15-Feb-2017
13:50:00
607
1466.0000
XLON
84403844000036016-E0UQsXrWwKh220170215
15-Feb-2017
13:51:43
507
1466.0000
XLON
84403844000036717-E0UQsXrWwMCM20170215
15-Feb-2017
13:52:31
335
1465.0000
XLON
84203842000036058-E0UQsXrWwMwO20170215
15-Feb-2017
13:52:31
225
1465.0000
XLON
84203842000036058-E0UQsXrWwMwS20170215
15-Feb-2017
13:59:21
176
1464.0000
XLON
84203842000036946-E0UQsXrWwQdX20170215
15-Feb-2017
14:02:43
806
1466.0000
XLON
84203842000038129-E0UQsXrWwSiU20170215
15-Feb-2017
14:02:50
468
1466.0000
XLON
84203842000038142-E0UQsXrWwSnS20170215
15-Feb-2017
14:04:30
210
1466.0000
XLON
84203842000038335-E0UQsXrWwToq20170215
15-Feb-2017
14:04:30
350
1466.0000
XLON
84203842000038335-E0UQsXrWwTon20170215
15-Feb-2017
14:07:16
135
1466.0000
XLON
84403844000038557-E0UQsXrWwVQr20170215
15-Feb-2017
14:07:16
332
1466.0000
XLON
84403844000038557-E0UQsXrWwVQp20170215
15-Feb-2017
14:08:15
249
1466.0000
XLON
84203842000038773-E0UQsXrWwWH120170215
15-Feb-2017
14:08:15
265
1466.0000
XLON
84203842000038773-E0UQsXrWwWGz20170215
15-Feb-2017
14:09:37
163
1466.0000
XLON
84203842000038972-E0UQsXrWwXCl20170215
15-Feb-2017
14:09:37
351
1466.0000
XLON
84203842000038972-E0UQsXrWwXCi20170215
15-Feb-2017
14:15:38
492
1466.0000
XLON
84403844000039019-E0UQsXrWwahK20170215
15-Feb-2017
14:17:16
468
1467.0000
XLON
84203842000039782-E0UQsXrWwc9S20170215
15-Feb-2017
14:19:13
500
1468.0000
XLON
84403844000039931-E0UQsXrWwdJl20170215
15-Feb-2017
14:19:31
143
1468.0000
XLON
84403844000039966-E0UQsXrWwdWB20170215
15-Feb-2017
14:19:31
500
1468.0000
XLON
84403844000039966-E0UQsXrWwdW920170215
15-Feb-2017
14:21:52
468
1468.0000
XLON
84203842000040239-E0UQsXrWweZ420170215
15-Feb-2017
14:23:16
440
1468.0000
XLON
84403844000040325-E0UQsXrWwfFk20170215
15-Feb-2017
14:25:41
561
1468.0000
XLON
84403844000040510-E0UQsXrWwgU320170215
15-Feb-2017
14:26:11
295
1468.0000
XLON
84403844000040727-E0UQsXrWwhLj20170215
15-Feb-2017
14:27:51
500
1468.0000
XLON
84403844000040911-E0UQsXrWwilZ20170215
15-Feb-2017
14:27:51
107
1468.0000
XLON
84403844000040911-E0UQsXrWwilb20170215
15-Feb-2017
14:29:42
504
1468.0000
XLON
84403844000041113-E0UQsXrWwjtp20170215
15-Feb-2017
14:31:11
526
1468.0000
XLON
84203842000041401-E0UQsXrWwlvO20170215
15-Feb-2017
14:32:51
159
1469.0000
XLON
84203842000041631-E0UQsXrWwndK20170215
15-Feb-2017
14:32:51
401
1469.0000
XLON
84203842000041631-E0UQsXrWwndI20170215
15-Feb-2017
14:34:31
311
1469.0000
XLON
84203842000041864-E0UQsXrWwpAk20170215
15-Feb-2017
14:34:31
341
1469.0000
XLON
84203842000041864-E0UQsXrWwpAi20170215
15-Feb-2017
14:37:58
529
1469.0000
XLON
84203842000042417-E0UQsXrWwsqX20170215
15-Feb-2017
14:37:58
3
1469.0000
XLON
84203842000042417-E0UQsXrWwsqU20170215
15-Feb-2017
14:38:09
607
1468.0000
XLON
84203842000042094-E0UQsXrWwsya20170215
15-Feb-2017
14:41:57
630
1469.0000
XLON
84403844000043010-E0UQsXrWwxJs20170215
15-Feb-2017
14:43:05
514
1468.0000
XLON
84403844000042687-E0UQsXrWwycJ20170215
15-Feb-2017
14:46:54
560
1468.0000
XLON
84203842000043421-E0UQsXrWx24c20170215
15-Feb-2017
14:49:51
607
1468.0000
XLON
84203842000044012-E0UQsXrWx5Ei20170215
15-Feb-2017
14:51:21
468
1469.0000
XLON
84203842000044368-E0UQsXrWx6L720170215
15-Feb-2017
14:53:14
365
1469.0000
XLON
84203842000044646-E0UQsXrWx7fd20170215
15-Feb-2017
14:53:14
30
1469.0000
XLON
84203842000044646-E0UQsXrWx7ff20170215
15-Feb-2017
14:53:14
72
1469.0000
XLON
84203842000044646-E0UQsXrWx7fb20170215
15-Feb-2017
14:54:01
468
1468.0000
XLON
84203842000044333-E0UQsXrWx88p20170215
15-Feb-2017
14:56:10
212
1469.0000
XLON
84203842000045187-E0UQsXrWxAEG20170215
15-Feb-2017
14:56:10
256
1469.0000
XLON
84203842000045187-E0UQsXrWxAEI20170215
15-Feb-2017
14:56:12
344
1469.0000
XLON
84403844000045200-E0UQsXrWxAF420170215
15-Feb-2017
14:56:12
170
1469.0000
XLON
84403844000045200-E0UQsXrWxAF720170215
15-Feb-2017
14:58:56
468
1469.0000
XLON
84203842000045651-E0UQsXrWxC2T20170215
15-Feb-2017
14:59:46
193
1470.0000
XLON
84403844000045819-E0UQsXrWxD0420170215
15-Feb-2017
14:59:46
508
1470.0000
XLON
84403844000045819-E0UQsXrWxD0220170215
15-Feb-2017
15:01:16
514
1470.0000
XLON
84203842000046117-E0UQsXrWxEWo20170215
15-Feb-2017
15:03:04
72
1470.0000
XLON
84203842000046493-E0UQsXrWxG4E20170215
15-Feb-2017
15:05:40
406
1470.0000
XLON
84403844000046780-E0UQsXrWxI2h20170215
15-Feb-2017
15:05:40
108
1470.0000
XLON
84403844000046780-E0UQsXrWxI2j20170215
15-Feb-2017
15:06:16
458
1471.0000
XLON
84203842000046894-E0UQsXrWxIZW20170215
15-Feb-2017
15:06:16
10
1471.0000
XLON
84203842000046894-E0UQsXrWxIZY20170215
15-Feb-2017
15:07:46
701
1470.0000
XLON
84403844000046855-E0UQsXrWxJnl20170215
15-Feb-2017
15:08:09
608
1470.0000
XLON
84403844000047077-E0UQsXrWxKUa20170215
15-Feb-2017
15:08:58
337
1469.0000
XLON
84203842000046919-E0UQsXrWxLxn20170215
15-Feb-2017
15:10:20
340
1469.0000
XLON
84203842000047384-E0UQsXrWxNLe20170215
15-Feb-2017
15:10:20
127
1469.0000
XLON
84203842000047384-E0UQsXrWxNLg20170215
15-Feb-2017
15:13:14
615
1469.0000
XLON
84403844000047539-E0UQsXrWxQCx20170215
15-Feb-2017
15:18:55
179
1470.0000
XLON
84403844000048640-E0UQsXrWxTzF20170215
15-Feb-2017
15:18:55
352
1470.0000
XLON
84403844000048640-E0UQsXrWxTzH20170215
15-Feb-2017
15:19:17
646
1469.0000
XLON
84403844000048023-E0UQsXrWxUPy20170215
15-Feb-2017
15:27:45
123
1468.0000
XLON
84403844000048745-E0UQsXrWxa5b20170215
15-Feb-2017
15:27:51
45
1468.0000
XLON
84203842000049305-E0UQsXrWxa9H20170215
15-Feb-2017
15:27:51
344
1468.0000
XLON
84403844000048745-E0UQsXrWxa9920170215
15-Feb-2017
15:27:51
542
1468.0000
XLON
84203842000049305-E0UQsXrWxa9K20170215
15-Feb-2017
15:28:05
21
1468.0000
XLON
84203842000050006-E0UQsXrWxaGU20170215
15-Feb-2017
15:28:05
555
1468.0000
XLON
84203842000050006-E0UQsXrWxaGW20170215
15-Feb-2017
15:30:04
698
1468.0000
XLON
84203842000050218-E0UQsXrWxbcN20170215
15-Feb-2017
15:31:12
560
1468.0000
XLON
84403844000050408-E0UQsXrWxck320170215
15-Feb-2017
15:33:21
649
1468.0000
XLON
84203842000050834-E0UQsXrWxeDa20170215
15-Feb-2017
15:33:21
52
1468.0000
XLON
84203842000050834-E0UQsXrWxeDY20170215
15-Feb-2017
15:37:01
152
1468.0000
XLON
84403844000051199-E0UQsXrWxglO20170215
15-Feb-2017
15:37:01
93
1468.0000
XLON
84403844000051199-E0UQsXrWxglK20170215
15-Feb-2017
15:37:01
409
1468.0000
XLON
84403844000051199-E0UQsXrWxglM20170215
15-Feb-2017
15:38:28
500
1468.0000
XLON
84203842000051571-E0UQsXrWxhs320170215
15-Feb-2017
15:38:28
86
1468.0000
XLON
84203842000051571-E0UQsXrWxhs520170215
15-Feb-2017
15:39:45
560
1467.0000
XLON
84203842000048794-E0UQsXrWxivY20170215
15-Feb-2017
15:41:41
504
1467.0000
XLON
84203842000051981-E0UQsXrWxkH620170215
15-Feb-2017
15:41:41
56
1467.0000
XLON
84203842000051981-E0UQsXrWxkH420170215
15-Feb-2017
15:42:52
122
1467.0000
XLON
84403844000052053-E0UQsXrWxkwT20170215
15-Feb-2017
15:42:52
25
1467.0000
XLON
84403844000052053-E0UQsXrWxkwR20170215
15-Feb-2017
15:42:52
58
1467.0000
XLON
84403844000052053-E0UQsXrWxkwP20170215
15-Feb-2017
15:42:52
496
1467.0000
XLON
84403844000052053-E0UQsXrWxkwN20170215
15-Feb-2017
15:47:52
463
1467.0000
XLON
84403844000052833-E0UQsXrWxodA20170215
15-Feb-2017
15:47:52
281
1467.0000
XLON
84403844000052833-E0UQsXrWxod820170215
15-Feb-2017
15:51:32
1,199
1467.0000
XLON
84403844000053117-E0UQsXrWxqyX20170215
15-Feb-2017
15:53:57
565
1468.0000
XLON
84203842000053640-E0UQsXrWxsLj20170215
15-Feb-2017
15:54:40
560
1468.0000
XLON
84403844000053688-E0UQsXrWxt7420170215
15-Feb-2017
15:56:31
654
1469.0000
XLON
84403844000054008-E0UQsXrWxvPZ20170215
15-Feb-2017
15:57:52
514
1470.0000
XLON
84403844000054220-E0UQsXrWxwWF20170215
15-Feb-2017
16:01:26
560
1471.0000
XLON
84203842000054841-E0UQsXrWy02W20170215
15-Feb-2017
16:03:14
596
1471.0000
XLON
84403844000055096-E0UQsXrWy1E520170215
15-Feb-2017
16:04:32
446
1471.0000
XLON
84403844000055266-E0UQsXrWy1u020170215
15-Feb-2017
16:04:32
181
1471.0000
XLON
84403844000055266-E0UQsXrWy1ty20170215
15-Feb-2017
16:06:51
96
1471.0000
XLON
84403844000055610-E0UQsXrWy3LD20170215
15-Feb-2017
16:06:51
418
1471.0000
XLON
84403844000055610-E0UQsXrWy3LF20170215
15-Feb-2017
16:09:10
67
1471.0000
XLON
84203842000055924-E0UQsXrWy5Ai20170215
15-Feb-2017
16:09:10
30
1471.0000
XLON
84203842000055924-E0UQsXrWy5Ag20170215
15-Feb-2017
16:09:10
99
1471.0000
XLON
84203842000055924-E0UQsXrWy5Am20170215
15-Feb-2017
16:09:10
205
1471.0000
XLON
84203842000055924-E0UQsXrWy5Ae20170215
15-Feb-2017
16:09:10
206
1471.0000
XLON
84203842000055924-E0UQsXrWy5Ak20170215
15-Feb-2017
16:09:32
660
1471.0000
XLON
84203842000055999-E0UQsXrWy5Xl20170215
15-Feb-2017
16:09:32
75
1471.0000
XLON
84203842000055999-E0UQsXrWy5Xj20170215
15-Feb-2017
16:14:59
1,018
1471.0000
XLON
84203842000057166-E0UQsXrWy9GN20170215
15-Feb-2017
16:14:59
162
1471.0000
XLON
84203842000057166-E0UQsXrWy9GT20170215
15-Feb-2017
16:14:59
330
1471.0000
XLON
84203842000057166-E0UQsXrWy9GR20170215
15-Feb-2017
16:14:59
414
1471.0000
XLON
84203842000057166-E0UQsXrWy9GP20170215
15-Feb-2017
16:18:05
172
1471.0000
XLON
84203842000057912-E0UQsXrWyBSI20170215
15-Feb-2017
16:18:05
620
1471.0000
XLON
84203842000057912-E0UQsXrWyBSK20170215
15-Feb-2017
16:18:05
476
1471.0000
XLON
84203842000057912-E0UQsXrWyBSG20170215
15-Feb-2017
16:18:29
580
1470.0000
XLON
84403844000057946-E0UQsXrWyBqd20170215
15-Feb-2017
16:18:29
48
1470.0000
XLON
84403844000057946-E0UQsXrWyBqj20170215
15-Feb-2017
16:18:29
1,458
1470.0000
XLON
84403844000057512-E0UQsXrWyBqG20170215
15-Feb-2017
16:18:29
40
1470.0000
XLON
84403844000057946-E0UQsXrWyBs820170215
15-Feb-2017
16:19:46
467
1470.0000
XLON
84403844000058405-E0UQsXrWyCgC20170215
15-Feb-2017
16:24:45
560
1470.0000
XLON
84403844000059520-E0UQsXrWyGmO20170215
15-Feb-2017
16:24:45
701
1470.0000
XLON
84403844000059524-E0UQsXrWyGmQ20170215
15-Feb-2017
16:24:45
513
1470.0000
XLON
84203842000059503-E0UQsXrWyGmS20170215
15-Feb-2017
16:24:49
200
1470.0000
XLON
84403844000059561-E0UQsXrWyGq220170215
15-Feb-2017
16:24:49
355
1470.0000
XLON
84403844000059561-E0UQsXrWyGq420170215
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: 
15 February 2017 
Number of ordinary shares purchased:
106,410
Volume weighted average price paid per share ():
16.4058
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
Transaction Reference Number
15-Feb-2017
08:01:11
191
16.3400
XAMS
BCP-83603836000036006-265120170215
15-Feb-2017
08:04:51
662
16.3750
XAMS
BCP-83603836000045347-335420170215
15-Feb-2017
08:04:55
650
16.3650
XAMS
BCP-83603836000028399-176520170215
15-Feb-2017
08:06:48
662
16.4350
XAMS
BCP-83403834000030637-200120170215
15-Feb-2017
08:07:54
647
16.4350
XAMS
BCP-83403834000030637-200020170215
15-Feb-2017
08:09:21
451
16.4000
XAMS
BCP-83603836000025239-165120170215
15-Feb-2017
08:11:34
703
16.4300
XAMS
BCP-83603836000025239-165020170215
15-Feb-2017
08:12:41
29
16.4300
XAMS
BCP-83603836000044281-325420170215
15-Feb-2017
08:19:46
592
16.4100
XAMS
BCP-83403834000031864-210120170215
15-Feb-2017
08:19:47
197
16.3350
XAMS
BCP-83403834000031864-210020170215
15-Feb-2017
08:19:47
414
16.3350
XAMS
BCP-83403834000037412-273020170215
15-Feb-2017
08:21:59
100
16.4100
XAMS
BCP-83603836000028530-177020170215
15-Feb-2017
08:22:42
603
16.4350
XAMS
BCP-83603836000028530-177120170215
15-Feb-2017
08:24:12
810
16.3450
XAMS
BCP-83603836000006378-63420170215
15-Feb-2017
08:24:44
479
16.3300
XAMS
BCP-83603836000006378-63320170215
15-Feb-2017
08:24:45
150
16.3300
XAMS
BCP-83603836000021849-145320170215
15-Feb-2017
08:31:18
103
16.3600
XAMS
BCP-83403834000011523-94120170215
15-Feb-2017
08:31:18
559
16.3600
XAMS
BCP-83403834000012370-100620170215
15-Feb-2017
08:39:29
689
16.3900
XAMS
BCP-83403834000043738-315520170215
15-Feb-2017
08:44:42
629
16.3700
XAMS
BCP-83403834000001988-24320170215
15-Feb-2017
08:44:42
481
16.3700
XAMS
BCP-83603836000020211-135820170215
15-Feb-2017
08:44:43
151
16.3700
XAMS
BCP-83403834000002924-32120170215
15-Feb-2017
08:48:03
64
16.3900
XAMS
BCP-83603836000022173-144120170215
15-Feb-2017
08:48:03
408
16.4400
XAMS
BCP-83603836000022173-144220170215
15-Feb-2017
08:50:15
725
16.4150
XAMS
BCP-83403834000045874-341020170215
15-Feb-2017
08:52:10
2
16.3700
XAMS
BCP-83603836000047433-346620170215
15-Feb-2017
08:53:30
36
16.4150
XAMS
BCP-83603836000047433-346520170215
15-Feb-2017
08:57:21
287
16.3750
XAMS
BCP-83403834000011082-91520170215
15-Feb-2017
08:57:22
195
16.3650
XAMS
BCP-83403834000028611-177220170215
15-Feb-2017
08:57:41
19
16.3750
XAMS
BCP-83403834000034730-224520170215
15-Feb-2017
08:57:41
400
16.3750
XAMS
BCP-83603836000029395-182520170215
15-Feb-2017
08:57:44
29
16.3650
XAMS
BCP-83403834000038880-283720170215
15-Feb-2017
08:59:07
603
16.3950
XAMS
BCP-83403834000027066-169620170215
15-Feb-2017
08:59:46
44
16.4000
XAMS
BCP-83603836000023901-153120170215
15-Feb-2017
09:00:22
618
16.4000
XAMS
BCP-83403834000000913-10020170215
15-Feb-2017
09:00:22
603
16.4000
XAMS
BCP-83603836000018659-130120170215
15-Feb-2017
09:06:56
400
16.4050
XAMS
BCP-83403834000000913-9920170215
15-Feb-2017
09:13:22
435
16.4350
XAMS
BCP-83403834000043935-321320170215
15-Feb-2017
09:13:22
131
16.4350
XAMS
BCP-83403834000002809-32520170215
15-Feb-2017
09:13:22
119
16.4350
XAMS
BCP-83603836000012742-103820170215
15-Feb-2017
09:16:16
729
16.4300
XAMS
BCP-83603836000020763-138420170215
15-Feb-2017
09:20:09
69
16.4300
XAMS
BCP-83403834000003441-39420170215
15-Feb-2017
09:20:09
511
16.4300
XAMS
BCP-83403834000040972-298620170215
15-Feb-2017
09:20:09
133
16.4300
XAMS
BCP-83603836000030742-201520170215
15-Feb-2017
09:23:14
663
16.3850
XAMS
BCP-83603836000044907-330620170215
15-Feb-2017
09:25:20
679
16.4000
XAMS
BCP-83603836000018957-131320170215
15-Feb-2017
09:30:03
813
16.4050
XAMS
BCP-83603836000044907-330820170215
15-Feb-2017
09:30:15
663
16.3900
XAMS
BCP-83603836000044907-330720170215
15-Feb-2017
09:33:52
602
16.4150
XAMS
BCP-83603836000007236-67820170215
15-Feb-2017
09:37:45
663
16.3600
XAMS
BCP-83403834000028287-174420170215
15-Feb-2017
09:39:26
633
16.3850
XAMS
BCP-83403834000042474-303720170215
15-Feb-2017
09:41:05
625
16.3600
XAMS
BCP-83403834000032064-211620170215
15-Feb-2017
09:42:09
478
16.3900
XAMS
BCP-83603836000035859-260920170215
15-Feb-2017
09:43:02
125
16.3900
XAMS
BCP-83603836000035859-261020170215
15-Feb-2017
09:44:37
662
16.4300
XAMS
BCP-83603836000035859-261220170215
15-Feb-2017
09:44:38
21
16.4300
XAMS
BCP-83603836000035859-261120170215
15-Feb-2017
09:46:06
415
16.4300
XAMS
BCP-83603836000021855-143420170215
15-Feb-2017
09:46:06
498
16.3750
XAMS
BCP-83603836000021855-143320170215
15-Feb-2017
09:49:20
820
16.3600
XAMS
BCP-83403834000005043-56020170215
15-Feb-2017
09:53:19
638
16.4150
XAMS
BCP-83603836000026009-167520170215
15-Feb-2017
09:54:44
171
16.3500
XAMS
BCP-83403834000024587-156120170215
15-Feb-2017
09:54:44
459
16.3500
XAMS
BCP-83403834000010519-84920170215
15-Feb-2017
10:15:26
697
16.4100
XAMS
BCP-83403834000042474-303520170215
15-Feb-2017
10:19:27
602
16.4250
XAMS
BCP-83403834000024587-156320170215
15-Feb-2017
10:19:27
661
16.4300
XAMS
BCP-83403834000042474-303620170215
15-Feb-2017
10:27:07
903
16.4650
XAMS
BCP-83403834000010519-84820170215
15-Feb-2017
10:28:25
603
16.3700
XAMS
BCP-83403834000024587-156220170215
15-Feb-2017
10:39:53
617
16.3850
XAMS
BCP-83603836000017702-127520170215
15-Feb-2017
10:53:55
604
16.3800
XAMS
BCP-83603836000017649-127220170215
15-Feb-2017
10:56:18
663
16.3950
XAMS
BCP-83603836000012268-107020170215
15-Feb-2017
11:02:00
619
16.3400
XAMS
BCP-83603836000026692-169020170215
15-Feb-2017
11:02:00
232
16.3800
XAMS
BCP-83603836000018834-132420170215
15-Feb-2017
11:02:00
521
16.3800
XAMS
BCP-83403834000009818-79020170215
15-Feb-2017
11:06:08
87
16.3900
XAMS
BCP-83403834000013558-108820170215
15-Feb-2017
11:06:08
385
16.3900
XAMS
BCP-83403834000013558-108920170215
15-Feb-2017
11:09:56
662
16.3800
XAMS
BCP-83603836000046608-342420170215
15-Feb-2017
11:11:09
33
16.3400
XAMS
BCP-83603836000032493-215020170215
15-Feb-2017
11:12:41
36
16.3950
XAMS
BCP-83403834000027250-169320170215
15-Feb-2017
11:14:29
722
16.4150
XAMS
BCP-83603836000032493-215120170215
15-Feb-2017
11:15:15
369
16.3950
XAMS
BCP-83603836000046608-342320170215
15-Feb-2017
11:15:15
450
16.3950
XAMS
BCP-83403834000042891-310220170215
15-Feb-2017
11:16:38
603
16.3550
XAMS
BCP-83603836000013306-106720170215
15-Feb-2017
11:17:49
611
16.3850
XAMS
BCP-83403834000042891-310320170215
15-Feb-2017
11:27:28
603
16.3900
XAMS
BCP-83603836000013487-107320170215
15-Feb-2017
11:33:11
663
16.3400
XAMS
BCP-83603836000013306-106620170215
15-Feb-2017
11:40:23
631
16.3850
XAMS
BCP-83603836000013487-107220170215
15-Feb-2017
11:40:24
662
16.4500
XAMS
BCP-83603836000045022-331920170215
15-Feb-2017
11:41:01
662
16.3900
XAMS
BCP-83603836000016784-123920170215
15-Feb-2017
11:50:30
298
16.3900
XAMS
BCP-83603836000016840-124220170215
15-Feb-2017
11:51:31
364
16.3900
XAMS
BCP-83603836000016784-124020170215
15-Feb-2017
11:54:43
251
16.3900
XAMS
BCP-83603836000025600-166020170215
15-Feb-2017
12:01:09
603
16.3950
XAMS
BCP-83403834000023506-149320170215
15-Feb-2017
12:02:28
603
16.4300
XAMS
BCP-83403834000023506-149420170215
15-Feb-2017
12:02:28
488
16.4350
XAMS
BCP-83403834000015581-118120170215
15-Feb-2017
12:02:28
722
16.3850
XAMS
BCP-83403834000040692-294720170215
15-Feb-2017
12:02:28
112
16.4350
XAMS
BCP-83403834000003764-43620170215
15-Feb-2017
12:04:15
31
16.4350
XAMS
BCP-83403834000023506-149520170215
15-Feb-2017
12:07:51
662
16.3900
XAMS
BCP-83603836000044397-325920170215
15-Feb-2017
12:08:25
602
16.3750
XAMS
BCP-83603836000044397-326020170215
15-Feb-2017
12:09:35
686
16.4000
XAMS
BCP-83403834000015631-119320170215
15-Feb-2017
12:15:00
644
16.4000
XAMS
BCP-83603836000044397-326120170215
15-Feb-2017
12:15:33
540
16.4250
XAMS
BCP-83403834000007640-70920170215
15-Feb-2017
12:23:06
650
16.4150
XAMS
BCP-83603836000008038-73820170215
15-Feb-2017
12:25:46
400
16.4150
XAMS
BCP-83403834000047513-346120170215
15-Feb-2017
12:25:46
204
16.4150
XAMS
BCP-83403834000038751-283320170215
15-Feb-2017
12:27:01
294
16.4150
XAMS
BCP-83403834000015254-117120170215
15-Feb-2017
12:27:01
75
16.4150
XAMS
BCP-83403834000047513-346020170215
15-Feb-2017
12:27:01
206
16.4150
XAMS
BCP-83403834000034109-222420170215
15-Feb-2017
12:27:01
139
16.4150
XAMS
BCP-83603836000006378-63220170215
15-Feb-2017
12:27:51
77
16.3850
XAMS
BCP-83403834000010122-81020170215
15-Feb-2017
12:34:37
246
16.4400
XAMS
BCP-83403834000010122-81120170215
15-Feb-2017
12:34:37
204
16.4400
XAMS
BCP-83403834000005864-64220170215
15-Feb-2017
12:34:37
9
16.4400
XAMS
BCP-83403834000010122-80920170215
15-Feb-2017
12:36:09
204
16.4400
XAMS
BCP-83403834000021089-137320170215
15-Feb-2017
12:50:30
138
16.3900
XAMS
BCP-83403834000021089-137020170215
15-Feb-2017
12:50:30
162
16.3900
XAMS
BCP-83403834000021089-137220170215
15-Feb-2017
12:52:25
100
16.3900
XAMS
BCP-83603836000015449-117520170215
15-Feb-2017
12:52:42
283
16.3900
XAMS
BCP-83603836000015449-117620170215
15-Feb-2017
12:54:54
360
16.3900
XAMS
BCP-83403834000021089-137120170215
15-Feb-2017
12:54:54
278
16.3900
XAMS
BCP-83603836000002878-34720170215
15-Feb-2017
12:54:54
611
16.3550
XAMS
BCP-83603836000031285-208420170215
15-Feb-2017
12:57:15
611
16.3850
XAMS
BCP-83403834000036871-269220170215
15-Feb-2017
13:01:16
662
16.3950
XAMS
BCP-83403834000036871-269120170215
15-Feb-2017
13:02:09
24
16.3950
XAMS
BCP-83603836000043329-314520170215
15-Feb-2017
13:02:56
495
16.4350
XAMS
BCP-83603836000033528-218720170215
15-Feb-2017
13:02:56
3
16.4250
XAMS
BCP-83403834000031009-209120170215
15-Feb-2017
13:17:55
172
16.3950
XAMS
BCP-83403834000020568-135620170215
15-Feb-2017
13:17:55
90
16.4250
XAMS
BCP-83403834000036899-269420170215
15-Feb-2017
13:17:55
138
16.4350
XAMS
BCP-83403834000020568-135720170215
15-Feb-2017
13:17:55
423
16.3950
XAMS
BCP-83403834000025681-163520170215
15-Feb-2017
13:23:00
603
16.4200
XAMS
BCP-83403834000025681-163620170215
15-Feb-2017
13:25:43
662
16.3850
XAMS
BCP-83403834000025681-163320170215
15-Feb-2017
13:25:43
843
16.3850
XAMS
BCP-83403834000025681-163420170215
15-Feb-2017
13:25:46
661
16.4200
XAMS
BCP-83603836000004641-52920170215
15-Feb-2017
13:30:44
170
16.4250
XAMS
BCP-83603836000008971-77220170215
15-Feb-2017
13:30:44
433
16.4250
XAMS
BCP-83403834000029535-183220170215
15-Feb-2017
13:38:52
151
16.3750
XAMS
BCP-83403834000029535-183120170215
15-Feb-2017
13:44:09
573
16.4250
XAMS
BCP-83603836000026692-169220170215
15-Feb-2017
13:44:09
135
16.4250
XAMS
BCP-83603836000023786-152820170215
15-Feb-2017
13:48:51
100
16.3900
XAMS
BCP-83603836000026692-168820170215
15-Feb-2017
13:51:43
603
16.3800
XAMS
BCP-83603836000026692-168920170215
15-Feb-2017
14:01:33
540
16.4000
XAMS
BCP-83603836000004641-52820170215
15-Feb-2017
14:02:41
306
16.4000
XAMS
BCP-83403834000040116-291020170215
15-Feb-2017
14:02:43
336
16.4050
XAMS
BCP-83403834000025009-161220170215
15-Feb-2017
14:07:04
685
16.3950
XAMS
BCP-83403834000040116-290920170215
15-Feb-2017
14:07:16
610
16.3700
XAMS
BCP-83403834000039458-287520170215
15-Feb-2017
14:07:59
681
16.3900
XAMS
BCP-83403834000036303-260720170215
15-Feb-2017
14:08:15
58
16.3700
XAMS
BCP-83403834000010289-83820170215
15-Feb-2017
14:15:12
151
16.4000
XAMS
BCP-83403834000010289-83920170215
15-Feb-2017
14:15:38
189
16.4300
XAMS
BCP-83603836000040829-299420170215
15-Feb-2017
14:17:16
49
16.3950
XAMS
BCP-83403834000041269-299820170215
15-Feb-2017
14:19:31
757
16.3900
XAMS
BCP-83603836000008971-77320170215
15-Feb-2017
14:21:52
609
16.3950
XAMS
BCP-83403834000010289-84020170215
15-Feb-2017
14:24:23
603
16.4300
XAMS
BCP-83603836000001371-13420170215
15-Feb-2017
14:25:41
473
16.4300
XAMS
BCP-83403834000009074-77420170215
15-Feb-2017
14:25:41
235
16.4250
XAMS
BCP-83403834000037577-274220170215
15-Feb-2017
14:25:41
548
16.4250
XAMS
BCP-83603836000021062-137620170215
15-Feb-2017
14:26:11
276
16.4200
XAMS
BCP-83603836000021062-137720170215
15-Feb-2017
14:27:51
243
16.3800
XAMS
BCP-83603836000033528-218820170215
15-Feb-2017
14:27:51
326
16.4200
XAMS
BCP-83403834000038161-277820170215
15-Feb-2017
14:29:42
663
16.4350
XAMS
BCP-83403834000038161-277920170215
15-Feb-2017
14:29:42
603
16.4350
XAMS
BCP-83403834000009012-76720170215
15-Feb-2017
14:29:52
635
16.4250
XAMS
BCP-83403834000025609-163120170215
15-Feb-2017
14:32:51
327
16.3800
XAMS
BCP-83403834000025609-163220170215
15-Feb-2017
14:32:51
84
16.3800
XAMS
BCP-83603836000008038-74120170215
15-Feb-2017
14:34:31
335
16.3800
XAMS
BCP-83603836000046964-345620170215
15-Feb-2017
14:36:39
614
16.4400
XAMS
BCP-83403834000008860-76120170215
15-Feb-2017
14:36:40
602
16.4300
XAMS
BCP-83603836000046964-345720170215
15-Feb-2017
14:38:09
611
16.4300
XAMS
BCP-83603836000034406-226520170215
15-Feb-2017
14:41:47
603
16.4450
XAMS
BCP-83403834000024017-156620170215
15-Feb-2017
14:49:21
817
16.4400
XAMS
BCP-83403834000008860-76220170215
15-Feb-2017
14:49:51
279
16.3700
XAMS
BCP-83603836000034406-226420170215
15-Feb-2017
14:51:21
753
16.3700
XAMS
BCP-83603836000045884-335620170215
15-Feb-2017
14:53:14
969
16.3700
XAMS
BCP-83603836000045884-335720170215
15-Feb-2017
14:54:01
662
16.4400
XAMS
BCP-83603836000044709-327220170215
15-Feb-2017
14:56:10
762
16.4050
XAMS
BCP-83603836000044709-327320170215
15-Feb-2017
14:56:12
400
16.3900
XAMS
BCP-83603836000045884-335920170215
15-Feb-2017
14:56:12
196
16.3900
XAMS
BCP-83603836000045884-335820170215
15-Feb-2017
14:57:27
605
16.4400
XAMS
BCP-83603836000003847-45620170215
15-Feb-2017
14:57:50
37
16.4400
XAMS
BCP-83603836000003847-45720170215
15-Feb-2017
14:58:56
783
16.3700
XAMS
BCP-83603836000022803-147320170215
15-Feb-2017
14:59:24
126
16.4450
XAMS
BCP-83403834000010928-88420170215
15-Feb-2017
14:59:46
783
16.4550
XAMS
BCP-83403834000010928-88520170215
15-Feb-2017
14:59:46
603
16.3450
XAMS
BCP-83603836000039144-286920170215
15-Feb-2017
15:01:03
783
16.4550
XAMS
BCP-83603836000005316-61820170215
15-Feb-2017
15:01:16
36
16.3900
XAMS
BCP-83403834000010928-88320170215
15-Feb-2017
15:02:31
551
16.4500
XAMS
BCP-83603836000005316-61720170215
15-Feb-2017
15:02:31
232
16.4500
XAMS
BCP-83403834000040548-293920170215
15-Feb-2017
15:05:40
463
16.4400
XAMS
BCP-83603836000029037-179120170215
15-Feb-2017
15:06:16
356
16.4400
XAMS
BCP-83603836000043216-313620170215
15-Feb-2017
15:06:16
632
16.3650
XAMS
BCP-83403834000009818-78920170215
15-Feb-2017
15:07:45
77
16.4600
XAMS
BCP-83403834000004529-50120170215
15-Feb-2017
15:07:45
645
16.4600
XAMS
BCP-83403834000034777-225720170215
15-Feb-2017
15:08:58
84
16.4400
XAMS
BCP-83603836000039598-291920170215
15-Feb-2017
15:13:01
723
16.4650
XAMS
BCP-83403834000013849-111020170215
15-Feb-2017
15:13:40
629
16.4600
XAMS
BCP-83603836000020890-137520170215
15-Feb-2017
15:17:41
126
16.4650
XAMS
BCP-83603836000032608-214120170215
15-Feb-2017
15:17:41
134
16.4650
XAMS
BCP-83403834000033182-215720170215
15-Feb-2017
15:17:41
55
16.4650
XAMS
BCP-83603836000037761-276020170215
15-Feb-2017
15:18:55
723
16.3700
XAMS
BCP-83403834000035219-244320170215
15-Feb-2017
15:18:55
600
16.3700
XAMS
BCP-83603836000039598-291720170215
15-Feb-2017
15:19:21
438
16.4600
XAMS
BCP-83603836000013858-113820170215
15-Feb-2017
15:19:21
400
16.4600
XAMS
BCP-83403834000042317-302920170215
15-Feb-2017
15:21:23
31
16.4550
XAMS
BCP-83603836000013858-113720170215
15-Feb-2017
15:21:23
574
16.4550
XAMS
BCP-83603836000008763-75820170215
15-Feb-2017
15:22:58
451
16.4550
XAMS
BCP-83603836000026692-169120170215
15-Feb-2017
15:22:58
208
16.4550
XAMS
BCP-83603836000038374-284120170215
15-Feb-2017
15:25:14
602
16.4550
XAMS
BCP-83603836000046275-337920170215
15-Feb-2017
15:27:45
282
16.4300
XAMS
BCP-83403834000035393-251920170215
15-Feb-2017
15:27:51
333
16.4650
XAMS
BCP-83603836000036986-272320170215
15-Feb-2017
15:27:51
783
16.3700
XAMS
BCP-83603836000017027-124820170215
15-Feb-2017
15:33:21
440
16.4300
XAMS
BCP-83603836000038374-284220170215
15-Feb-2017
15:33:40
602
16.4450
XAMS
BCP-83403834000028998-178920170215
15-Feb-2017
15:33:40
722
16.4450
XAMS
BCP-83603836000023500-151120170215
15-Feb-2017
15:36:11
602
16.4350
XAMS
BCP-83603836000040068-293120170215
15-Feb-2017
15:37:01
723
16.4000
XAMS
BCP-83603836000019858-134020170215
15-Feb-2017
15:38:15
722
16.4350
XAMS
BCP-83603836000019858-133920170215
15-Feb-2017
15:42:10
602
16.4250
XAMS
BCP-83603836000040068-293220170215
15-Feb-2017
15:42:52
400
16.3650
XAMS
BCP-83603836000035414-250020170215
15-Feb-2017
15:44:25
89
16.4250
XAMS
BCP-83403834000024300-153820170215
15-Feb-2017
15:45:01
616
16.4250
XAMS
BCP-83403834000026423-169420170215
15-Feb-2017
15:47:52
64
16.4300
XAMS
BCP-83403834000042474-303820170215
15-Feb-2017
15:51:32
195
16.4300
XAMS
BCP-83403834000039940-289420170215
15-Feb-2017
15:51:49
603
16.4250
XAMS
BCP-83403834000025473-163020170215
15-Feb-2017
15:54:40
602
16.3550
XAMS
BCP-83403834000039940-289220170215
15-Feb-2017
15:57:52
457
16.4300
XAMS
BCP-83403834000039940-289320170215
15-Feb-2017
16:01:40
256
16.4400
XAMS
BCP-83403834000023262-149120170215
15-Feb-2017
16:01:40
347
16.4400
XAMS
BCP-83603836000012268-107520170215
15-Feb-2017
16:03:14
86
16.3950
XAMS
BCP-83403834000030515-204920170215
15-Feb-2017
16:04:32
41
16.3950
XAMS
BCP-83403834000000913-9520170215
15-Feb-2017
16:04:32
81
16.3950
XAMS
BCP-83403834000042761-304820170215
15-Feb-2017
16:06:51
514
16.3700
XAMS
BCP-83403834000030515-205020170215
15-Feb-2017
16:09:10
113
16.3700
XAMS
BCP-83603836000007230-68620170215
15-Feb-2017
16:09:32
51
16.3950
XAMS
BCP-83603836000046465-339820170215
15-Feb-2017
16:09:32
641
16.3450
XAMS
BCP-83603836000046465-339720170215
15-Feb-2017
16:11:18
121
16.4350
XAMS
BCP-83603836000032901-215520170215
15-Feb-2017
16:11:18
70
16.4350
XAMS
BCP-83403834000007287-68320170215
15-Feb-2017
16:11:18
120
16.4350
XAMS
BCP-83603836000007230-68520170215
15-Feb-2017
16:11:18
394
16.4350
XAMS
BCP-83403834000041427-300520170215
15-Feb-2017
16:12:41
454
16.4350
XAMS
BCP-83603836000023500-151520170215
15-Feb-2017
16:12:41
389
16.4350
XAMS
BCP-83603836000001374-12920170215
15-Feb-2017
16:14:59
765
16.4250
XAMS
BCP-83403834000032840-213820170215
15-Feb-2017
16:15:02
617
16.4350
XAMS
BCP-83403834000035152-243020170215
15-Feb-2017
16:16:12
304
16.4350
XAMS
BCP-83603836000017865-128220170215
15-Feb-2017
16:16:12
76
16.4350
XAMS
BCP-83603836000034786-242720170215
15-Feb-2017
16:18:05
143
16.4400
XAMS
BCP-83403834000012072-96820170215
15-Feb-2017
16:18:29
423
16.4400
XAMS
BCP-83603836000010356-85420170215
15-Feb-2017
16:18:29
841
16.4200
XAMS
BCP-83603836000041585-301220170215
15-Feb-2017
16:20:06
272
16.4300
XAMS
BCP-83603836000046025-336220170215
15-Feb-2017
16:20:06
390
16.4300
XAMS
BCP-83603836000046025-336420170215
15-Feb-2017
16:24:45
451
16.4000
XAMS
BCP-83603836000037356-274420170215
15-Feb-2017
16:24:45
694
16.4200
XAMS
BCP-83403834000037869-274820170215

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