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

RelxAnnouncement

17/02/2017 17:46

RNS Number : 2402X
RELX PLC
17 February 2017
17 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 122,300 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1479.5312 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,041,187ordinary shares in treasury, and has 1,081,292,035 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 3,625,900 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 108,905 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.4032per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,437,665ordinary shares in treasury, and has 963,737,484 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,233,287 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:  
17 February 2017
Number of ordinary shares purchased:
122,300
Volume weighted average price paid per share (p):
1479.5312
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
Transaction Reference Number
17-Feb-2017
08:01:11
462
1471.0000
XLON
84203842000000657-E0USKSpNvtxq20170217
17-Feb-2017
08:01:16
462
1470.0000
XLON
84403844000000713-E0USKSpNvu4L20170217
17-Feb-2017
08:02:01
342
1469.0000
XLON
84203842000000658-E0USKSpNvuXt20170217
17-Feb-2017
08:02:04
259
1469.0000
XLON
84203842000000658-E0USKSpNvuaY20170217
17-Feb-2017
08:02:46
601
1469.0000
XLON
84403844000000951-E0USKSpNvv9f20170217
17-Feb-2017
08:05:30
23
1471.0000
XLON
84203842000001091-E0USKSpNvwuq20170217
17-Feb-2017
08:05:30
485
1471.0000
XLON
84203842000001091-E0USKSpNvwuo20170217
17-Feb-2017
08:06:06
471
1472.0000
XLON
84203842000001183-E0USKSpNvxj520170217
17-Feb-2017
08:08:16
463
1474.0000
XLON
84203842000001474-E0USKSpNw00x20170217
17-Feb-2017
08:09:59
176
1474.0000
XLON
84203842000001604-E0USKSpNw1Yo20170217
17-Feb-2017
08:11:02
70
1474.0000
XLON
84203842000001713-E0USKSpNw2SK20170217
17-Feb-2017
08:11:02
392
1474.0000
XLON
84203842000001713-E0USKSpNw2SM20170217
17-Feb-2017
08:12:43
462
1475.0000
XLON
84403844000001962-E0USKSpNw48j20170217
17-Feb-2017
08:14:31
693
1471.0000
XLON
84203842000002041-E0USKSpNw5aB20170217
17-Feb-2017
08:16:03
465
1472.0000
XLON
84403844000002385-E0USKSpNw7B920170217
17-Feb-2017
08:16:03
3
1472.0000
XLON
84403844000002385-E0USKSpNw7BE20170217
17-Feb-2017
08:17:57
463
1474.0000
XLON
84403844000002621-E0USKSpNw9aA20170217
17-Feb-2017
08:19:23
491
1473.0000
XLON
84403844000002753-E0USKSpNwArx20170217
17-Feb-2017
08:21:03
489
1475.0000
XLON
84203842000002864-E0USKSpNwC0Z20170217
17-Feb-2017
08:22:43
427
1475.0000
XLON
84403844000003063-E0USKSpNwDJd20170217
17-Feb-2017
08:22:43
47
1475.0000
XLON
84403844000003063-E0USKSpNwDJf20170217
17-Feb-2017
08:24:24
476
1474.0000
XLON
84403844000003190-E0USKSpNwEpM20170217
17-Feb-2017
08:26:59
68
1473.0000
XLON
84203842000003291-E0USKSpNwGUB20170217
17-Feb-2017
08:26:59
409
1473.0000
XLON
84203842000003291-E0USKSpNwGUD20170217
17-Feb-2017
08:27:46
408
1475.0000
XLON
84203842000003463-E0USKSpNwHDm20170217
17-Feb-2017
08:27:46
54
1475.0000
XLON
84203842000003463-E0USKSpNwHDp20170217
17-Feb-2017
08:30:00
472
1473.0000
XLON
84203842000003598-E0USKSpNwIhV20170217
17-Feb-2017
08:31:16
462
1472.0000
XLON
84403844000003740-E0USKSpNwJxD20170217
17-Feb-2017
08:33:12
505
1470.0000
XLON
84403844000003898-E0USKSpNwLi420170217
17-Feb-2017
08:36:03
546
1470.0000
XLON
84403844000004173-E0USKSpNwNcU20170217
17-Feb-2017
08:36:03
55
1470.0000
XLON
84403844000004173-E0USKSpNwNcS20170217
17-Feb-2017
08:37:49
334
1469.0000
XLON
84403844000004413-E0USKSpNwOZ020170217
17-Feb-2017
08:37:49
151
1469.0000
XLON
84403844000004413-E0USKSpNwOZ220170217
17-Feb-2017
08:42:15
492
1469.0000
XLON
84203842000004573-E0USKSpNwQds20170217
17-Feb-2017
08:44:59
472
1468.0000
XLON
84203842000004900-E0USKSpNwSZU20170217
17-Feb-2017
08:47:21
429
1468.0000
XLON
84403844000005339-E0USKSpNwU3u20170217
17-Feb-2017
08:47:21
108
1468.0000
XLON
84403844000005339-E0USKSpNwU3r20170217
17-Feb-2017
08:47:46
645
1468.0000
XLON
84403844000005440-E0USKSpNwUN220170217
17-Feb-2017
08:51:26
480
1469.0000
XLON
84203842000005915-E0USKSpNwWYz20170217
17-Feb-2017
08:53:21
463
1469.0000
XLON
84403844000006028-E0USKSpNwY6820170217
17-Feb-2017
08:55:15
463
1471.0000
XLON
84203842000006438-E0USKSpNwZcF20170217
17-Feb-2017
08:56:03
469
1471.0000
XLON
84403844000006475-E0USKSpNwaLE20170217
17-Feb-2017
08:59:19
465
1470.0000
XLON
84203842000006886-E0USKSpNwckz20170217
17-Feb-2017
08:59:44
480
1471.0000
XLON
84203842000006915-E0USKSpNwd1n20170217
17-Feb-2017
09:03:55
463
1473.0000
XLON
84403844000007254-E0USKSpNwguj20170217
17-Feb-2017
09:08:21
462
1472.0000
XLON
84403844000007848-E0USKSpNwlgU20170217
17-Feb-2017
09:09:37
525
1473.0000
XLON
84403844000007993-E0USKSpNwmjy20170217
17-Feb-2017
09:15:09
500
1475.0000
XLON
84403844000008671-E0USKSpNwqok20170217
17-Feb-2017
09:15:09
110
1475.0000
XLON
84403844000008671-E0USKSpNwqom20170217
17-Feb-2017
09:16:03
468
1475.0000
XLON
84203842000008812-E0USKSpNwrWq20170217
17-Feb-2017
09:17:43
693
1475.0000
XLON
84203842000008978-E0USKSpNwskF20170217
17-Feb-2017
09:19:27
496
1476.0000
XLON
84203842000009167-E0USKSpNwu4s20170217
17-Feb-2017
09:23:48
554
1476.0000
XLON
84403844000009413-E0USKSpNwwQ620170217
17-Feb-2017
09:24:23
463
1476.0000
XLON
84203842000009518-E0USKSpNwwsH20170217
17-Feb-2017
09:30:24
463
1475.0000
XLON
84403844000010002-E0USKSpNx1S120170217
17-Feb-2017
09:32:15
503
1475.0000
XLON
84403844000010189-E0USKSpNx2xP20170217
17-Feb-2017
09:32:15
5
1475.0000
XLON
84403844000010189-E0USKSpNx2xR20170217
17-Feb-2017
09:32:43
462
1475.0000
XLON
84203842000010293-E0USKSpNx3De20170217
17-Feb-2017
09:36:03
508
1475.0000
XLON
84203842000010586-E0USKSpNx6XA20170217
17-Feb-2017
09:38:01
426
1475.0000
XLON
84203842000010736-E0USKSpNx7wu20170217
17-Feb-2017
09:38:01
37
1475.0000
XLON
84203842000010736-E0USKSpNx7ww20170217
17-Feb-2017
09:41:27
541
1475.0000
XLON
84203842000010854-E0USKSpNxARZ20170217
17-Feb-2017
09:43:21
509
1475.0000
XLON
84403844000011049-E0USKSpNxBl320170217
17-Feb-2017
09:43:21
508
1475.0000
XLON
84203842000011081-E0USKSpNxBl120170217
17-Feb-2017
09:44:47
508
1474.0000
XLON
84403844000011186-E0USKSpNxCmt20170217
17-Feb-2017
09:46:31
126
1475.0000
XLON
84203842000011380-E0USKSpNxE2h20170217
17-Feb-2017
09:46:31
383
1475.0000
XLON
84203842000011380-E0USKSpNxE2f20170217
17-Feb-2017
09:48:15
484
1475.0000
XLON
84403844000011496-E0USKSpNxFAy20170217
17-Feb-2017
09:49:33
470
1475.0000
XLON
84403844000011563-E0USKSpNxG5C20170217
17-Feb-2017
09:52:56
454
1476.0000
XLON
84403844000011870-E0USKSpNxIlA20170217
17-Feb-2017
09:52:56
9
1476.0000
XLON
84403844000011870-E0USKSpNxIlC20170217
17-Feb-2017
09:54:26
450
1476.0000
XLON
84203842000012028-E0USKSpNxKKC20170217
17-Feb-2017
09:54:26
12
1476.0000
XLON
84203842000012028-E0USKSpNxKKE20170217
17-Feb-2017
09:58:09
462
1476.0000
XLON
84403844000012283-E0USKSpNxM8G20170217
17-Feb-2017
09:59:23
462
1476.0000
XLON
84403844000012364-E0USKSpNxN8320170217
17-Feb-2017
10:03:45
463
1477.0000
XLON
84203842000012783-E0USKSpNxQ0k20170217
17-Feb-2017
10:04:44
212
1477.0000
XLON
84203842000012865-E0USKSpNxQil20170217
17-Feb-2017
10:04:44
250
1477.0000
XLON
84203842000012865-E0USKSpNxQij20170217
17-Feb-2017
10:06:17
253
1477.0000
XLON
84403844000013014-E0USKSpNxS9w20170217
17-Feb-2017
10:06:17
214
1477.0000
XLON
84403844000013014-E0USKSpNxS9y20170217
17-Feb-2017
10:09:16
365
1478.0000
XLON
84403844000013354-E0USKSpNxUuv20170217
17-Feb-2017
10:09:16
97
1478.0000
XLON
84403844000013354-E0USKSpNxUux20170217
17-Feb-2017
10:09:24
462
1478.0000
XLON
84403844000013376-E0USKSpNxVBO20170217
17-Feb-2017
10:16:07
352
1480.0000
XLON
84403844000014082-E0USKSpNxbVW20170217
17-Feb-2017
10:16:07
111
1480.0000
XLON
84403844000014082-E0USKSpNxbVU20170217
17-Feb-2017
10:19:01
462
1482.0000
XLON
84403844000014429-E0USKSpNxevH20170217
17-Feb-2017
10:19:24
351
1482.0000
XLON
84203842000014494-E0USKSpNxfIN20170217
17-Feb-2017
10:19:24
203
1482.0000
XLON
84203842000014494-E0USKSpNxfIP20170217
17-Feb-2017
10:21:07
647
1480.0000
XLON
84203842000014719-E0USKSpNxhRa20170217
17-Feb-2017
10:23:05
129
1479.0000
XLON
84403844000014709-E0USKSpNxiyK20170217
17-Feb-2017
10:23:05
333
1479.0000
XLON
84403844000014709-E0USKSpNxiyI20170217
17-Feb-2017
10:28:45
271
1480.0000
XLON
84203842000015422-E0USKSpNxnDC20170217
17-Feb-2017
10:28:45
947
1480.0000
XLON
84203842000015422-E0USKSpNxnDF20170217
17-Feb-2017
10:28:45
34
1480.0000
XLON
84203842000015422-E0USKSpNxnD920170217
17-Feb-2017
10:29:52
504
1480.0000
XLON
84403844000015513-E0USKSpNxo6f20170217
17-Feb-2017
10:32:37
472
1480.0000
XLON
84403844000015790-E0USKSpNxqch20170217
17-Feb-2017
10:32:44
488
1480.0000
XLON
84203842000015825-E0USKSpNxqna20170217
17-Feb-2017
10:38:25
58
1480.0000
XLON
84203842000016339-E0USKSpNxv3920170217
17-Feb-2017
10:38:27
267
1480.0000
XLON
84203842000016342-E0USKSpNxv7q20170217
17-Feb-2017
10:38:27
542
1480.0000
XLON
84203842000016342-E0USKSpNxv7o20170217
17-Feb-2017
10:38:27
250
1480.0000
XLON
84203842000016342-E0USKSpNxv7m20170217
17-Feb-2017
10:39:30
490
1480.0000
XLON
84203842000016430-E0USKSpNxvsd20170217
17-Feb-2017
10:39:30
250
1480.0000
XLON
84203842000016430-E0USKSpNxvsb20170217
17-Feb-2017
10:42:14
500
1480.0000
XLON
84203842000016634-E0USKSpNxxVP20170217
17-Feb-2017
10:42:57
137
1481.0000
XLON
84403844000016689-E0USKSpNxy6A20170217
17-Feb-2017
10:44:24
287
1481.0000
XLON
84403844000016803-E0USKSpNxz4T20170217
17-Feb-2017
10:44:24
221
1481.0000
XLON
84403844000016803-E0USKSpNxz4V20170217
17-Feb-2017
10:46:04
250
1481.0000
XLON
84403844000017074-E0USKSpNy0cj20170217
17-Feb-2017
10:46:04
290
1481.0000
XLON
84403844000017074-E0USKSpNy0cl20170217
17-Feb-2017
10:48:45
542
1481.0000
XLON
84203842000017404-E0USKSpNy2JJ20170217
17-Feb-2017
10:48:45
13
1481.0000
XLON
84203842000017404-E0USKSpNy2JL20170217
17-Feb-2017
10:49:24
508
1481.0000
XLON
84203842000017484-E0USKSpNy2j520170217
17-Feb-2017
10:56:20
128
1482.0000
XLON
84203842000018210-E0USKSpNy98M20170217
17-Feb-2017
10:56:20
127
1482.0000
XLON
84203842000018210-E0USKSpNy98K20170217
17-Feb-2017
10:59:06
555
1482.0000
XLON
84403844000018469-E0USKSpNyBY320170217
17-Feb-2017
11:00:53
575
1482.0000
XLON
84203842000018572-E0USKSpNyD4x20170217
17-Feb-2017
11:01:59
57
1483.0000
XLON
84403844000018720-E0USKSpNyEG520170217
17-Feb-2017
11:01:59
405
1483.0000
XLON
84403844000018720-E0USKSpNyEG220170217
17-Feb-2017
11:03:15
424
1483.0000
XLON
84403844000018891-E0USKSpNyFJr20170217
17-Feb-2017
11:07:04
555
1482.0000
XLON
84403844000018677-E0USKSpNyHYo20170217
17-Feb-2017
11:08:21
559
1483.0000
XLON
84403844000019338-E0USKSpNyIO320170217
17-Feb-2017
11:09:51
462
1483.0000
XLON
84403844000019463-E0USKSpNyJd820170217
17-Feb-2017
11:11:43
401
1483.0000
XLON
84403844000019659-E0USKSpNyKuC20170217
17-Feb-2017
11:17:23
647
1482.0000
XLON
84403844000019622-E0USKSpNyO6C20170217
17-Feb-2017
11:18:06
601
1482.0000
XLON
84203842000020257-E0USKSpNyOv620170217
17-Feb-2017
11:21:18
346
1483.0000
XLON
84203842000020382-E0USKSpNyR5K20170217
17-Feb-2017
11:21:18
509
1484.0000
XLON
84403844000020553-E0USKSpNyR3420170217
17-Feb-2017
11:21:18
301
1483.0000
XLON
84203842000020382-E0USKSpNyR5820170217
17-Feb-2017
11:22:44
80
1484.0000
XLON
84403844000020702-E0USKSpNyRh120170217
17-Feb-2017
11:22:44
191
1484.0000
XLON
84403844000020702-E0USKSpNyRh320170217
17-Feb-2017
11:28:18
548
1484.0000
XLON
84403844000021275-E0USKSpNyVSu20170217
17-Feb-2017
11:30:25
300
1484.0000
XLON
84403844000021498-E0USKSpNyWip20170217
17-Feb-2017
11:30:25
46
1484.0000
XLON
84403844000021498-E0USKSpNyWir20170217
17-Feb-2017
11:31:04
508
1484.0000
XLON
84203842000021592-E0USKSpNyXGX20170217
17-Feb-2017
11:33:12
554
1484.0000
XLON
84403844000021803-E0USKSpNyYqB20170217
17-Feb-2017
11:35:13
386
1485.0000
XLON
84403844000022059-E0USKSpNybkI20170217
17-Feb-2017
11:35:13
371
1485.0000
XLON
84403844000022059-E0USKSpNybkK20170217
17-Feb-2017
11:38:50
647
1484.0000
XLON
84403844000022296-E0USKSpNyeUw20170217
17-Feb-2017
11:38:50
117
1484.0000
XLON
84403844000022039-E0USKSpNyeUi20170217
17-Feb-2017
11:38:50
581
1484.0000
XLON
84403844000022039-E0USKSpNyeUk20170217
17-Feb-2017
11:39:58
462
1484.0000
XLON
84403844000022542-E0USKSpNyfoP20170217
17-Feb-2017
11:42:30
554
1484.0000
XLON
84203842000022690-E0USKSpNyiTf20170217
17-Feb-2017
11:43:04
172
1484.0000
XLON
84203842000022821-E0USKSpNyijJ20170217
17-Feb-2017
11:43:04
290
1484.0000
XLON
84203842000022821-E0USKSpNyijL20170217
17-Feb-2017
11:44:53
464
1483.0000
XLON
84403844000022963-E0USKSpNykTF20170217
17-Feb-2017
11:47:10
498
1483.0000
XLON
84403844000023345-E0USKSpNymUv20170217
17-Feb-2017
11:57:27
555
1483.0000
XLON
84403844000024589-E0USKSpNysIz20170217
17-Feb-2017
11:57:51
445
1483.0000
XLON
84403844000024629-E0USKSpNysY020170217
17-Feb-2017
11:57:51
51
1483.0000
XLON
84403844000024629-E0USKSpNysY220170217
17-Feb-2017
11:59:10
469
1482.0000
XLON
84203842000024143-E0USKSpNytdu20170217
17-Feb-2017
11:59:37
462
1482.0000
XLON
84203842000024810-E0USKSpNyu8u20170217
17-Feb-2017
12:03:11
1
1482.0000
XLON
84203842000025584-E0USKSpNyxFn20170217
17-Feb-2017
12:03:11
507
1482.0000
XLON
84203842000025584-E0USKSpNyxFk20170217
17-Feb-2017
12:05:25
103
1481.0000
XLON
84403844000025830-E0USKSpNyyzC20170217
17-Feb-2017
12:05:25
360
1481.0000
XLON
84403844000025830-E0USKSpNyyzA20170217
17-Feb-2017
12:08:39
501
1481.0000
XLON
84403844000026164-E0USKSpNz38i20170217
17-Feb-2017
12:13:11
181
1480.0000
XLON
84203842000026226-E0USKSpNz9wc20170217
17-Feb-2017
12:13:11
281
1480.0000
XLON
84203842000026226-E0USKSpNz9we20170217
17-Feb-2017
12:14:54
463
1479.0000
XLON
84403844000026694-E0USKSpNzBdg20170217
17-Feb-2017
12:16:18
132
1480.0000
XLON
84203842000026891-E0USKSpNzCil20170217
17-Feb-2017
12:16:18
143
1480.0000
XLON
84203842000026891-E0USKSpNzCij20170217
17-Feb-2017
12:16:18
211
1480.0000
XLON
84203842000026891-E0USKSpNzCin20170217
17-Feb-2017
12:21:42
482
1478.0000
XLON
84203842000027042-E0USKSpNzHrS20170217
17-Feb-2017
12:26:48
361
1480.0000
XLON
84403844000027971-E0USKSpNzLth20170217
17-Feb-2017
12:28:18
393
1480.0000
XLON
84203842000028065-E0USKSpNzMye20170217
17-Feb-2017
12:28:18
70
1480.0000
XLON
84203842000028065-E0USKSpNzMyj20170217
17-Feb-2017
12:30:11
508
1480.0000
XLON
84203842000028219-E0USKSpNzOWR20170217
17-Feb-2017
12:31:22
462
1481.0000
XLON
84203842000028347-E0USKSpNzPWX20170217
17-Feb-2017
12:32:44
469
1482.0000
XLON
84203842000028447-E0USKSpNzQML20170217
17-Feb-2017
12:37:34
480
1481.0000
XLON
84203842000028595-E0USKSpNzUZx20170217
17-Feb-2017
12:43:46
253
1482.0000
XLON
84403844000029669-E0USKSpNzYtE20170217
17-Feb-2017
12:43:46
242
1482.0000
XLON
84403844000029669-E0USKSpNzYtC20170217
17-Feb-2017
12:44:48
71
1482.0000
XLON
84403844000029746-E0USKSpNzZm420170217
17-Feb-2017
12:44:48
622
1482.0000
XLON
84403844000029746-E0USKSpNzZmQ20170217
17-Feb-2017
12:50:16
468
1481.0000
XLON
84403844000029971-E0USKSpNzdDr20170217
17-Feb-2017
12:53:13
554
1479.0000
XLON
84203842000030425-E0USKSpNzfqo20170217
17-Feb-2017
12:55:11
300
1479.0000
XLON
84403844000030860-E0USKSpNzhDl20170217
17-Feb-2017
12:55:11
218
1479.0000
XLON
84403844000030860-E0USKSpNzhDn20170217
17-Feb-2017
12:55:34
462
1478.0000
XLON
84403844000030461-E0USKSpNzhUI20170217
17-Feb-2017
13:08:17
601
1479.0000
XLON
84203842000031775-E0USKSpNzpES20170217
17-Feb-2017
13:11:41
40
1479.0000
XLON
84203842000031987-E0USKSpNzr8T20170217
17-Feb-2017
13:11:41
514
1479.0000
XLON
84203842000031987-E0USKSpNzr8Y20170217
17-Feb-2017
13:12:44
462
1480.0000
XLON
84203842000032236-E0USKSpNzrs020170217
17-Feb-2017
13:14:40
462
1479.0000
XLON
84403844000032442-E0USKSpNzsrR20170217
17-Feb-2017
13:16:06
463
1479.0000
XLON
84403844000032717-E0USKSpNzuF420170217
17-Feb-2017
13:18:17
554
1479.0000
XLON
84203842000032850-E0USKSpNzvap20170217
17-Feb-2017
13:19:48
289
1480.0000
XLON
84403844000033090-E0USKSpNzwU120170217
17-Feb-2017
13:19:48
174
1480.0000
XLON
84403844000033090-E0USKSpNzwTz20170217
17-Feb-2017
13:21:38
496
1479.0000
XLON
84403844000033218-E0USKSpNzxeT20170217
17-Feb-2017
13:22:47
465
1480.0000
XLON
84403844000033361-E0USKSpNzy6s20170217
17-Feb-2017
13:31:54
463
1481.0000
XLON
84203842000034401-E0USKSpO02VB20170217
17-Feb-2017
13:33:57
487
1480.0000
XLON
84403844000034240-E0USKSpO03bg20170217
17-Feb-2017
13:46:52
1,483
1481.0000
XLON
84403844000035670-E0USKSpO0AEH20170217
17-Feb-2017
13:49:30
601
1480.0000
XLON
84203842000035989-E0USKSpO0BXM20170217
17-Feb-2017
14:00:40
507
1481.0000
XLON
84203842000037431-E0USKSpO0Hmo20170217
17-Feb-2017
14:00:40
547
1481.0000
XLON
84403844000037498-E0USKSpO0Hmm20170217
17-Feb-2017
14:01:09
554
1481.0000
XLON
84203842000037470-E0USKSpO0IMs20170217
17-Feb-2017
14:11:37
273
1482.0000
XLON
84203842000038533-E0USKSpO0OtM20170217
17-Feb-2017
14:11:37
892
1482.0000
XLON
84203842000038533-E0USKSpO0OtR20170217
17-Feb-2017
14:11:37
600
1482.0000
XLON
84203842000038533-E0USKSpO0OtO20170217
17-Feb-2017
14:15:00
435
1483.0000
XLON
84203842000038927-E0USKSpO0Qbr20170217
17-Feb-2017
14:15:00
72
1483.0000
XLON
84203842000038927-E0USKSpO0Qc120170217
17-Feb-2017
14:15:05
1
1483.0000
XLON
84203842000038927-E0USKSpO0Qco20170217
17-Feb-2017
14:15:36
693
1482.0000
XLON
84403844000038741-E0USKSpO0R2w20170217
17-Feb-2017
14:16:05
554
1482.0000
XLON
84403844000039045-E0USKSpO0RWA20170217
17-Feb-2017
14:19:44
471
1483.0000
XLON
84203842000039395-E0USKSpO0Tlo20170217
17-Feb-2017
14:19:44
109
1483.0000
XLON
84203842000039395-E0USKSpO0Tlu20170217
17-Feb-2017
14:19:44
987
1483.0000
XLON
84403844000039398-E0USKSpO0Tlg20170217
17-Feb-2017
14:19:44
412
1483.0000
XLON
84203842000039395-E0USKSpO0Tlk20170217
17-Feb-2017
14:19:44
840
1483.0000
XLON
84403844000039405-E0USKSpO0Tli20170217
17-Feb-2017
14:23:59
519
1482.0000
XLON
84203842000039653-E0USKSpO0WRP20170217
17-Feb-2017
14:24:45
647
1482.0000
XLON
84403844000039905-E0USKSpO0X2Q20170217
17-Feb-2017
14:28:05
601
1482.0000
XLON
84403844000040049-E0USKSpO0ZCW20170217
17-Feb-2017
14:29:32
508
1482.0000
XLON
84203842000040334-E0USKSpO0a6Z20170217
17-Feb-2017
14:34:17
462
1482.0000
XLON
84403844000040595-E0USKSpO0fct20170217
17-Feb-2017
14:34:17
462
1482.0000
XLON
84203842000040860-E0USKSpO0fd320170217
17-Feb-2017
14:34:25
462
1482.0000
XLON
84203842000041020-E0USKSpO0fjn20170217
17-Feb-2017
14:36:04
329
1483.0000
XLON
84403844000041335-E0USKSpO0hmy20170217
17-Feb-2017
14:37:44
600
1483.0000
XLON
84403844000041561-E0USKSpO0jVV20170217
17-Feb-2017
14:37:44
93
1483.0000
XLON
84403844000041561-E0USKSpO0jVX20170217
17-Feb-2017
14:42:15
693
1482.0000
XLON
84403844000041738-E0USKSpO0nLP20170217
17-Feb-2017
14:47:33
463
1483.0000
XLON
84203842000042491-E0USKSpO0rjR20170217
17-Feb-2017
14:47:33
11
1483.0000
XLON
84203842000042481-E0USKSpO0rjL20170217
17-Feb-2017
14:47:33
680
1483.0000
XLON
84203842000042481-E0USKSpO0rjN20170217
17-Feb-2017
14:50:49
627
1483.0000
XLON
84203842000043111-E0USKSpO0uia20170217
17-Feb-2017
14:53:22
109
1484.0000
XLON
84403844000043442-E0USKSpO0wlX20170217
17-Feb-2017
14:53:22
565
1484.0000
XLON
84403844000043442-E0USKSpO0wlV20170217
17-Feb-2017
14:53:22
54
1484.0000
XLON
84403844000043442-E0USKSpO0wlZ20170217
17-Feb-2017
14:54:58
509
1484.0000
XLON
84403844000043603-E0USKSpO0xwn20170217
17-Feb-2017
14:57:37
734
1483.0000
XLON
84203842000043674-E0USKSpO106a20170217
17-Feb-2017
14:58:10
646
1483.0000
XLON
84403844000043995-E0USKSpO10ZH20170217
17-Feb-2017
14:59:24
205
1483.0000
XLON
84403844000044107-E0USKSpO11IE20170217
17-Feb-2017
14:59:24
204
1483.0000
XLON
84403844000044107-E0USKSpO11IC20170217
17-Feb-2017
14:59:24
152
1483.0000
XLON
84403844000044107-E0USKSpO11IG20170217
17-Feb-2017
15:01:04
236
1483.0000
XLON
84203842000044370-E0USKSpO12sj20170217
17-Feb-2017
15:01:04
52
1483.0000
XLON
84203842000044370-E0USKSpO12sf20170217
17-Feb-2017
15:01:04
213
1483.0000
XLON
84203842000044370-E0USKSpO12sh20170217
17-Feb-2017
15:03:55
224
1483.0000
XLON
84403844000044796-E0USKSpO15Qn20170217
17-Feb-2017
15:03:55
350
1483.0000
XLON
84403844000044796-E0USKSpO15Ql20170217
17-Feb-2017
15:05:55
129
1483.0000
XLON
84403844000045044-E0USKSpO17Ik20170217
17-Feb-2017
15:05:55
318
1483.0000
XLON
84403844000045044-E0USKSpO17Ig20170217
17-Feb-2017
15:05:55
204
1483.0000
XLON
84403844000045044-E0USKSpO17Ii20170217
17-Feb-2017
15:06:04
689
1483.0000
XLON
84403844000045064-E0USKSpO17Tq20170217
17-Feb-2017
15:10:24
918
1482.0000
XLON
84403844000043737-E0USKSpO1AZd20170217
17-Feb-2017
15:11:04
681
1482.0000
XLON
84203842000045672-E0USKSpO1B7p20170217
17-Feb-2017
15:12:48
422
1482.0000
XLON
84203842000045873-E0USKSpO1CMX20170217
17-Feb-2017
15:12:48
271
1482.0000
XLON
84203842000045873-E0USKSpO1CMV20170217
17-Feb-2017
15:14:24
500
1482.0000
XLON
84403844000046121-E0USKSpO1Dfq20170217
17-Feb-2017
15:16:42
512
1482.0000
XLON
84203842000046279-E0USKSpO1Fa920170217
17-Feb-2017
15:18:20
629
1482.0000
XLON
84203842000046506-E0USKSpO1GzZ20170217
17-Feb-2017
15:20:49
554
1483.0000
XLON
84203842000046859-E0USKSpO1Iwd20170217
17-Feb-2017
15:23:05
693
1482.0000
XLON
84203842000046742-E0USKSpO1KX920170217
17-Feb-2017
15:24:32
587
1482.0000
XLON
84403844000047416-E0USKSpO1Lsb20170217
17-Feb-2017
15:26:40
678
1482.0000
XLON
84403844000047808-E0USKSpO1NjB20170217
17-Feb-2017
15:33:29
274
1481.0000
XLON
84203842000044998-E0USKSpO1Suf20170217
17-Feb-2017
15:33:29
227
1481.0000
XLON
84203842000044998-E0USKSpO1Sud20170217
17-Feb-2017
15:35:00
521
1481.0000
XLON
84203842000048884-E0USKSpO1TvQ20170217
17-Feb-2017
15:35:00
348
1481.0000
XLON
84403844000048898-E0USKSpO1Tv720170217
17-Feb-2017
15:35:00
847
1481.0000
XLON
84403844000048898-E0USKSpO1TvF20170217
17-Feb-2017
15:35:00
674
1481.0000
XLON
84203842000048884-E0USKSpO1TvL20170217
17-Feb-2017
15:38:19
463
1482.0000
XLON
84203842000049368-E0USKSpO1Wri20170217
17-Feb-2017
15:41:29
647
1481.0000
XLON
84403844000049348-E0USKSpO1ZVd20170217
17-Feb-2017
15:43:33
542
1481.0000
XLON
84403844000050144-E0USKSpO1atP20170217
17-Feb-2017
15:43:33
116
1481.0000
XLON
84403844000050144-E0USKSpO1atR20170217
17-Feb-2017
15:47:59
1,241
1481.0000
XLON
84203842000050206-E0USKSpO1dkJ20170217
17-Feb-2017
15:49:45
549
1481.0000
XLON
84403844000051096-E0USKSpO1f0420170217
17-Feb-2017
15:51:52
819
1481.0000
XLON
84203842000051224-E0USKSpO1gHk20170217
17-Feb-2017
15:53:36
600
1482.0000
XLON
84203842000051585-E0USKSpO1hjV20170217
17-Feb-2017
15:53:36
50
1482.0000
XLON
84203842000051585-E0USKSpO1hjX20170217
17-Feb-2017
15:56:38
537
1482.0000
XLON
84403844000051834-E0USKSpO1jag20170217
17-Feb-2017
15:58:10
849
1481.0000
XLON
84403844000051549-E0USKSpO1kh620170217
17-Feb-2017
15:59:27
948
1482.0000
XLON
84203842000052547-E0USKSpO1ld420170217
17-Feb-2017
16:00:06
812
1481.0000
XLON
84403844000052636-E0USKSpO1m9j20170217
17-Feb-2017
16:01:24
301
1482.0000
XLON
84403844000052913-E0USKSpO1nFa20170217
17-Feb-2017
16:01:24
271
1482.0000
XLON
84403844000052913-E0USKSpO1nFY20170217
17-Feb-2017
16:02:51
232
1482.0000
XLON
84203842000053074-E0USKSpO1o4Y20170217
17-Feb-2017
16:02:51
415
1482.0000
XLON
84203842000053074-E0USKSpO1o4W20170217
17-Feb-2017
16:09:03
542
1482.0000
XLON
84403844000054380-E0USKSpO1sSk20170217
17-Feb-2017
16:09:03
590
1482.0000
XLON
84403844000054380-E0USKSpO1sSm20170217
17-Feb-2017
16:11:11
121
1483.0000
XLON
84203842000054719-E0USKSpO1uFS20170217
17-Feb-2017
16:11:11
342
1483.0000
XLON
84203842000054719-E0USKSpO1uFQ20170217
17-Feb-2017
16:12:44
67
1483.0000
XLON
84203842000055065-E0USKSpO1vk320170217
17-Feb-2017
16:12:44
534
1483.0000
XLON
84203842000055065-E0USKSpO1vk120170217
17-Feb-2017
16:15:40
527
1483.0000
XLON
84403844000055753-E0USKSpO1y0L20170217
17-Feb-2017
16:15:40
264
1483.0000
XLON
84403844000055753-E0USKSpO1y0N20170217
17-Feb-2017
16:15:40
155
1483.0000
XLON
84403844000055753-E0USKSpO1y0P20170217
17-Feb-2017
16:16:31
1,204
1482.0000
XLON
84203842000055669-E0USKSpO1yru20170217
17-Feb-2017
16:18:20
721
1482.0000
XLON
84403844000056139-E0USKSpO20Ip20170217
17-Feb-2017
16:19:24
362
1482.0000
XLON
84403844000056475-E0USKSpO21RP20170217
17-Feb-2017
16:19:24
102
1482.0000
XLON
84403844000056475-E0USKSpO21RR20170217
17-Feb-2017
16:22:06
902
1482.0000
XLON
84403844000057195-E0USKSpO24PW20170217
17-Feb-2017
16:22:22
902
1481.0000
XLON
84203842000056793-E0USKSpO24dn20170217
17-Feb-2017
16:26:55
800
1482.0000
XLON
84203842000058267-E0USKSpO28x220170217
17-Feb-2017
16:26:55
1,045
1482.0000
XLON
84203842000058267-E0USKSpO28x020170217
17-Feb-2017
16:26:55
47
1482.0000
XLON
84203842000058267-E0USKSpO28x420170217
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: 
17 February 2017 
Number of ordinary shares purchased:
108,905
Volume weighted average price paid per share ():
16.4032
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
Transaction Reference Number
17-Feb-2017
08:01:11
732
16.3400
XAMS
BCR-83603836000000774-4920170217
17-Feb-2017
08:06:06
684
16.3650
XAMS
BCR-83603836000001257-18620170217
17-Feb-2017
08:09:42
611
16.3900
XAMS
BCR-83403834000001556-22520170217
17-Feb-2017
08:13:00
243
16.3950
XAMS
BCR-83603836000001925-25220170217
17-Feb-2017
08:13:02
367
16.3950
XAMS
BCR-83603836000001925-25320170217
17-Feb-2017
08:14:29
853
16.3700
XAMS
BCR-83403834000002234-27320170217
17-Feb-2017
08:14:44
121
16.3600
XAMS
BCR-83403834000002193-27420170217
17-Feb-2017
08:19:11
675
16.3800
XAMS
BCR-83403834000002679-33720170217
17-Feb-2017
08:21:32
156
16.4000
XAMS
BCR-83403834000002991-39120170217
17-Feb-2017
08:21:32
455
16.4000
XAMS
BCR-83403834000002991-39020170217
17-Feb-2017
08:24:20
659
16.4000
XAMS
BCR-83403834000003294-43720170217
17-Feb-2017
08:27:55
368
16.4100
XAMS
BCR-83403834000003810-51120170217
17-Feb-2017
08:27:55
283
16.4100
XAMS
BCR-83403834000003810-51020170217
17-Feb-2017
08:29:20
19
16.3900
XAMS
BCR-83403834000003839-51920170217
17-Feb-2017
08:30:31
477
16.3900
XAMS
BCR-83403834000003839-52020170217
17-Feb-2017
08:30:31
155
16.3900
XAMS
BCR-83403834000003839-52120170217
17-Feb-2017
08:31:16
653
16.3750
XAMS
BCR-83403834000004131-54820170217
17-Feb-2017
08:33:27
624
16.3600
XAMS
BCR-83603836000004330-58420170217
17-Feb-2017
08:35:44
631
16.3500
XAMS
BCR-83403834000004439-61620170217
17-Feb-2017
08:44:50
347
16.3450
XAMS
BCR-83603836000004849-69020170217
17-Feb-2017
08:44:50
271
16.3450
XAMS
BCR-83603836000004849-69120170217
17-Feb-2017
08:52:41
793
16.3400
XAMS
BCR-83403834000005961-76820170217
17-Feb-2017
08:54:35
179
16.3450
XAMS
BCR-83403834000006122-79920170217
17-Feb-2017
08:54:35
309
16.3450
XAMS
BCR-83403834000006122-80020170217
17-Feb-2017
08:56:04
400
16.3700
XAMS
BCR-83403834000006261-82920170217
17-Feb-2017
08:56:04
272
16.3700
XAMS
BCR-83403834000006261-83020170217
17-Feb-2017
08:56:15
671
16.3650
XAMS
BCR-83603836000006184-83520170217
17-Feb-2017
09:03:55
671
16.3850
XAMS
BCR-83603836000006887-92520170217
17-Feb-2017
09:03:55
659
16.3750
XAMS
BCR-83603836000006739-92720170217
17-Feb-2017
09:03:55
611
16.3750
XAMS
BCR-83603836000006844-93120170217
17-Feb-2017
09:04:46
657
16.3650
XAMS
BCR-83603836000007028-94720170217
17-Feb-2017
09:12:55
389
16.3850
XAMS
BCR-83403834000007784-102120170217
17-Feb-2017
09:12:55
342
16.3850
XAMS
BCR-83403834000007784-102020170217
17-Feb-2017
09:16:02
611
16.4050
XAMS
BCR-83603836000008026-104620170217
17-Feb-2017
09:21:01
400
16.4200
XAMS
BCR-83603836000008534-107420170217
17-Feb-2017
09:21:01
98
16.4200
XAMS
BCR-83603836000008534-107320170217
17-Feb-2017
09:21:01
173
16.4200
XAMS
BCR-83603836000008534-107520170217
17-Feb-2017
09:22:41
275
16.4200
XAMS
BCR-83403834000008711-107720170217
17-Feb-2017
09:22:41
336
16.4200
XAMS
BCR-83403834000008711-107620170217
17-Feb-2017
09:23:54
672
16.4150
XAMS
BCR-83403834000008394-108120170217
17-Feb-2017
09:24:37
610
16.4200
XAMS
BCR-83603836000008789-111520170217
17-Feb-2017
09:26:57
629
16.4050
XAMS
BCR-83603836000008970-116020170217
17-Feb-2017
09:28:15
348
16.3900
XAMS
BCR-83603836000009079-117320170217
17-Feb-2017
09:28:15
262
16.3900
XAMS
BCR-83603836000009079-117220170217
17-Feb-2017
09:33:40
425
16.3700
XAMS
BCR-83603836000009676-122020170217
17-Feb-2017
09:33:40
185
16.3700
XAMS
BCR-83603836000009676-121920170217
17-Feb-2017
09:34:51
645
16.3550
XAMS
BCR-83603836000009783-124720170217
17-Feb-2017
09:43:21
623
16.3600
XAMS
BCR-83603836000010505-134420170217
17-Feb-2017
09:54:25
610
16.3700
XAMS
BCR-83403834000011364-142820170217
17-Feb-2017
10:03:56
330
16.3800
XAMS
BCR-83603836000012119-154820170217
17-Feb-2017
10:03:56
463
16.3800
XAMS
BCR-83603836000012119-155020170217
17-Feb-2017
10:03:56
854
16.3800
XAMS
BCR-83603836000012389-155320170217
17-Feb-2017
10:07:48
793
16.3750
XAMS
BCR-83603836000012433-163220170217
17-Feb-2017
10:10:25
732
16.3650
XAMS
BCR-83603836000012931-166820170217
17-Feb-2017
10:15:29
346
16.3900
XAMS
BCR-83403834000013689-170020170217
17-Feb-2017
10:16:43
610
16.4000
XAMS
BCR-83603836000013729-171820170217
17-Feb-2017
10:18:25
732
16.4050
XAMS
BCR-83403834000013884-172420170217
17-Feb-2017
10:20:00
732
16.4050
XAMS
BCR-83403834000013986-173920170217
17-Feb-2017
10:28:11
403
16.4000
XAMS
BCR-83603836000014936-178220170217
17-Feb-2017
10:29:51
198
16.4000
XAMS
BCR-83603836000015099-178520170217
17-Feb-2017
10:29:51
473
16.4000
XAMS
BCR-83603836000015099-178420170217
17-Feb-2017
10:31:01
282
16.4000
XAMS
BCR-83603836000015311-179120170217
17-Feb-2017
10:31:04
154
16.4000
XAMS
BCR-83603836000015311-179220170217
17-Feb-2017
10:32:04
335
16.4000
XAMS
BCR-83603836000015311-179320170217
17-Feb-2017
10:32:04
22
16.4000
XAMS
BCR-83603836000015311-179420170217
17-Feb-2017
10:32:25
12
16.3950
XAMS
BCR-83603836000014797-180020170217
17-Feb-2017
10:32:39
200
16.3950
XAMS
BCR-83603836000014797-180120170217
17-Feb-2017
10:33:29
344
16.3950
XAMS
BCR-83603836000014797-180220170217
17-Feb-2017
10:35:59
85
16.3950
XAMS
BCR-83603836000014797-181020170217
17-Feb-2017
10:38:21
376
16.3950
XAMS
BCR-83603836000016145-182020170217
17-Feb-2017
10:39:06
244
16.3950
XAMS
BCR-83603836000016145-182120170217
17-Feb-2017
10:39:24
610
16.3950
XAMS
BCR-83403834000016381-182920170217
17-Feb-2017
10:41:08
200
16.4050
XAMS
BCR-83403834000016579-184120170217
17-Feb-2017
10:43:48
854
16.4050
XAMS
BCR-83403834000016690-185420170217
17-Feb-2017
10:43:48
671
16.4000
XAMS
BCR-83403834000016566-186720170217
17-Feb-2017
10:48:49
445
16.3950
XAMS
BCR-83403834000017132-190420170217
17-Feb-2017
10:49:50
287
16.3950
XAMS
BCR-83403834000017132-190520170217
17-Feb-2017
10:51:04
85
16.4000
XAMS
BCR-83403834000017779-193220170217
17-Feb-2017
10:51:04
102
16.4000
XAMS
BCR-83403834000017779-193520170217
17-Feb-2017
10:51:04
97
16.4000
XAMS
BCR-83403834000017779-193420170217
17-Feb-2017
10:51:04
331
16.4000
XAMS
BCR-83403834000017779-193320170217
17-Feb-2017
10:53:30
437
16.4050
XAMS
BCR-83603836000017595-196420170217
17-Feb-2017
10:53:30
295
16.4050
XAMS
BCR-83603836000017595-196320170217
17-Feb-2017
10:54:25
600
16.4050
XAMS
BCR-83403834000018952-197820170217
17-Feb-2017
10:54:49
71
16.4050
XAMS
BCR-83403834000018952-197920170217
17-Feb-2017
10:56:51
623
16.4150
XAMS
BCR-83403834000019860-200720170217
17-Feb-2017
11:00:45
501
16.4200
XAMS
BCR-83403834000021090-205220170217
17-Feb-2017
11:00:45
170
16.4200
XAMS
BCR-83403834000021090-205120170217
17-Feb-2017
11:02:26
640
16.4150
XAMS
BCR-83403834000021082-205720170217
17-Feb-2017
11:07:08
502
16.4050
XAMS
BCR-83403834000021119-211620170217
17-Feb-2017
11:07:08
252
16.4050
XAMS
BCR-83403834000021119-211520170217
17-Feb-2017
11:07:08
52
16.4050
XAMS
BCR-83403834000021119-211820170217
17-Feb-2017
11:08:08
29
16.4050
XAMS
BCR-83403834000021689-212520170217
17-Feb-2017
11:08:09
275
16.4050
XAMS
BCR-83403834000021689-212620170217
17-Feb-2017
11:08:10
317
16.4050
XAMS
BCR-83403834000021689-212720170217
17-Feb-2017
11:10:28
290
16.4050
XAMS
BCR-83403834000021928-214820170217
17-Feb-2017
11:10:30
382
16.4050
XAMS
BCR-83403834000021928-214920170217
17-Feb-2017
11:17:49
665
16.4000
XAMS
BCR-83603836000019785-220120170217
17-Feb-2017
11:20:51
611
16.4100
XAMS
BCR-83403834000022787-222620170217
17-Feb-2017
11:23:50
236
16.4150
XAMS
BCR-83403834000023002-226020170217
17-Feb-2017
11:24:06
436
16.4150
XAMS
BCR-83403834000023002-226220170217
17-Feb-2017
11:28:09
611
16.4150
XAMS
BCR-83403834000023368-230420170217
17-Feb-2017
11:29:47
631
16.4150
XAMS
BCR-83403834000023585-232620170217
17-Feb-2017
11:35:50
243
16.4300
XAMS
BCR-83403834000024064-239020170217
17-Feb-2017
11:35:50
368
16.4300
XAMS
BCR-83403834000024064-238920170217
17-Feb-2017
11:38:32
680
16.4350
XAMS
BCR-83603836000021475-240220170217
17-Feb-2017
11:38:50
168
16.4300
XAMS
BCR-83403834000024091-240620170217
17-Feb-2017
11:38:50
442
16.4300
XAMS
BCR-83403834000024091-240720170217
17-Feb-2017
11:42:30
671
16.4300
XAMS
BCR-83403834000024479-246720170217
17-Feb-2017
11:44:53
641
16.4200
XAMS
BCR-83603836000021820-249220170217
17-Feb-2017
11:52:43
611
16.4200
XAMS
BCR-83403834000025048-252920170217
17-Feb-2017
11:58:49
821
16.4050
XAMS
BCR-83603836000022540-262120170217
17-Feb-2017
12:01:21
758
16.4050
XAMS
BCR-83603836000023027-267820170217
17-Feb-2017
12:08:17
429
16.3950
XAMS
BCR-83403834000025889-274420170217
17-Feb-2017
12:08:17
225
16.3950
XAMS
BCR-83403834000025889-274520170217
17-Feb-2017
12:08:28
664
16.3800
XAMS
BCR-83603836000023574-288920170217
17-Feb-2017
12:09:26
647
16.3850
XAMS
BCR-83603836000023742-302920170217
17-Feb-2017
12:13:12
658
16.3750
XAMS
BCR-83403834000026966-319720170217
17-Feb-2017
12:20:24
635
16.3600
XAMS
BCR-83403834000027598-339720170217
17-Feb-2017
12:21:42
615
16.3400
XAMS
BCR-83603836000025121-344220170217
17-Feb-2017
12:28:15
121
16.3600
XAMS
BCR-83603836000025691-359320170217
17-Feb-2017
12:28:17
518
16.3600
XAMS
BCR-83603836000025691-359420170217
17-Feb-2017
12:33:30
611
16.3750
XAMS
BCR-83403834000029038-377320170217
17-Feb-2017
12:34:56
614
16.3700
XAMS
BCR-83403834000029145-379520170217
17-Feb-2017
12:42:09
670
16.3900
XAMS
BCR-83603836000026862-386120170217
17-Feb-2017
12:45:02
207
16.3800
XAMS
BCR-83603836000027081-392720170217
17-Feb-2017
12:45:02
427
16.3800
XAMS
BCR-83603836000027081-392820170217
17-Feb-2017
12:51:59
663
16.3750
XAMS
BCR-83403834000030424-401820170217
17-Feb-2017
12:58:05
661
16.3550
XAMS
BCR-83403834000030710-408220170217
17-Feb-2017
13:08:17
666
16.3550
XAMS
BCR-83403834000031368-422520170217
17-Feb-2017
13:11:41
649
16.3600
XAMS
BCR-83603836000029087-428120170217
17-Feb-2017
13:13:55
513
16.3600
XAMS
BCR-83603836000029334-429720170217
17-Feb-2017
13:18:19
615
16.3650
XAMS
BCR-83403834000032618-443820170217
17-Feb-2017
13:20:45
643
16.3650
XAMS
BCR-83403834000032801-447420170217
17-Feb-2017
13:29:18
13
16.3750
XAMS
BCR-83403834000033348-453720170217
17-Feb-2017
13:29:18
622
16.3750
XAMS
BCR-83403834000033348-453620170217
17-Feb-2017
13:33:30
261
16.3850
XAMS
BCR-83403834000034119-461620170217
17-Feb-2017
13:33:30
350
16.3850
XAMS
BCR-83403834000034119-461520170217
17-Feb-2017
13:40:00
668
16.3750
XAMS
BCR-83403834000034220-465920170217
17-Feb-2017
13:43:23
422
16.3750
XAMS
BCR-83403834000034793-470220170217
17-Feb-2017
13:47:18
241
16.3750
XAMS
BCR-83403834000034793-472320170217
17-Feb-2017
13:56:29
12
16.3700
XAMS
BCR-83403834000035926-485220170217
17-Feb-2017
13:56:29
367
16.3700
XAMS
BCR-83403834000035926-485020170217
17-Feb-2017
13:56:29
337
16.3700
XAMS
BCR-83403834000035926-485120170217
17-Feb-2017
13:57:03
655
16.3650
XAMS
BCR-83403834000035918-487120170217
17-Feb-2017
14:05:01
40
16.3800
XAMS
BCR-83603836000034187-497320170217
17-Feb-2017
14:05:01
571
16.3800
XAMS
BCR-83603836000034187-497220170217
17-Feb-2017
14:06:22
181
16.3800
XAMS
BCR-83603836000034309-497620170217
17-Feb-2017
14:06:49
328
16.3800
XAMS
BCR-83603836000034309-497720170217
17-Feb-2017
14:07:06
162
16.3800
XAMS
BCR-83603836000034309-497820170217
17-Feb-2017
14:10:53
611
16.3850
XAMS
BCR-83403834000037596-501220170217
17-Feb-2017
14:11:06
672
16.3850
XAMS
BCR-83403834000037664-501720170217
17-Feb-2017
14:15:34
7
16.3900
XAMS
BCR-83603836000035095-506920170217
17-Feb-2017
14:15:34
283
16.3900
XAMS
BCR-83603836000035095-506820170217
17-Feb-2017
14:15:34
382
16.3900
XAMS
BCR-83603836000035095-507120170217
17-Feb-2017
14:16:05
329
16.3900
XAMS
BCR-83603836000035341-508520170217
17-Feb-2017
14:16:05
342
16.3900
XAMS
BCR-83603836000035341-508420170217
17-Feb-2017
14:17:54
793
16.3900
XAMS
BCR-83603836000035485-509720170217
17-Feb-2017
14:20:47
658
16.3900
XAMS
BCR-83603836000035587-513920170217
17-Feb-2017
14:24:18
616
16.3800
XAMS
BCR-83403834000038585-516920170217
17-Feb-2017
14:24:42
586
16.3800
XAMS
BCR-83603836000036103-517920170217
17-Feb-2017
14:24:42
268
16.3800
XAMS
BCR-83603836000036103-517820170217
17-Feb-2017
14:26:12
1
16.3750
XAMS
BCR-83403834000039087-520120170217
17-Feb-2017
14:26:12
1
16.3750
XAMS
BCR-83403834000039087-520220170217
17-Feb-2017
14:26:12
329
16.3750
XAMS
BCR-83403834000039087-520020170217
17-Feb-2017
14:27:41
77
16.3800
XAMS
BCR-83603836000036388-521720170217
17-Feb-2017
14:27:41
208
16.3800
XAMS
BCR-83603836000036388-521820170217
17-Feb-2017
14:27:41
447
16.3800
XAMS
BCR-83603836000036388-521620170217
17-Feb-2017
14:29:32
610
16.3850
XAMS
BCR-83403834000039437-524420170217
17-Feb-2017
14:31:08
611
16.4000
XAMS
BCR-83403834000039642-530420170217
17-Feb-2017
14:32:59
671
16.4000
XAMS
BCR-83603836000036956-535920170217
17-Feb-2017
14:34:25
671
16.3900
XAMS
BCR-83603836000037138-542620170217
17-Feb-2017
14:37:35
440
16.4250
XAMS
BCR-83403834000040469-551220170217
17-Feb-2017
14:37:36
171
16.4250
XAMS
BCR-83403834000040469-551320170217
17-Feb-2017
14:37:59
610
16.4300
XAMS
BCR-83403834000040531-552820170217
17-Feb-2017
14:39:58
559
16.4300
XAMS
BCR-83403834000040754-555420170217
17-Feb-2017
14:41:04
915
16.4350
XAMS
BCR-83403834000040901-558620170217
17-Feb-2017
14:43:00
107
16.4350
XAMS
BCR-83403834000041160-563820170217
17-Feb-2017
14:43:01
504
16.4350
XAMS
BCR-83403834000041160-563920170217
17-Feb-2017
14:45:04
104
16.4350
XAMS
BCR-83403834000041317-566720170217
17-Feb-2017
14:45:35
154
16.4400
XAMS
BCR-83403834000041435-567620170217
17-Feb-2017
14:45:35
606
16.4400
XAMS
BCR-83403834000041435-567520170217
17-Feb-2017
14:46:37
610
16.4400
XAMS
BCR-83603836000038634-569720170217
17-Feb-2017
14:47:54
696
16.4350
XAMS
BCR-83603836000038949-571920170217
17-Feb-2017
14:49:57
610
16.4300
XAMS
BCR-83603836000039227-578720170217
17-Feb-2017
14:51:55
299
16.4450
XAMS
BCR-83403834000042320-582320170217
17-Feb-2017
14:51:55
311
16.4450
XAMS
BCR-83403834000042320-582420170217
17-Feb-2017
14:55:32
611
16.4400
XAMS
BCR-83603836000039883-589520170217
17-Feb-2017
14:56:57
37
16.4400
XAMS
BCR-83603836000040073-591620170217
17-Feb-2017
14:56:57
124
16.4400
XAMS
BCR-83603836000040073-591520170217
17-Feb-2017
14:56:57
450
16.4400
XAMS
BCR-83603836000040073-591420170217
17-Feb-2017
14:57:58
659
16.4350
XAMS
BCR-83403834000043032-594620170217
17-Feb-2017
14:58:10
195
16.4350
XAMS
BCR-83403834000043032-595120170217
17-Feb-2017
15:02:43
199
16.4450
XAMS
BCR-83403834000043819-599220170217
17-Feb-2017
15:02:43
400
16.4450
XAMS
BCR-83403834000043819-599120170217
17-Feb-2017
15:02:43
32
16.4450
XAMS
BCR-83403834000043819-599020170217
17-Feb-2017
15:03:28
610
16.4400
XAMS
BCR-83603836000040968-599320170217
17-Feb-2017
15:08:04
733
16.4450
XAMS
BCR-83603836000041565-604920170217
17-Feb-2017
15:09:04
671
16.4400
XAMS
BCR-83403834000044394-605120170217
17-Feb-2017
15:10:27
610
16.4400
XAMS
BCR-83603836000041759-606820170217
17-Feb-2017
15:12:36
610
16.4400
XAMS
BCR-83603836000042010-608720170217
17-Feb-2017
15:18:06
617
16.4500
XAMS
BCR-83603836000042496-615020170217
17-Feb-2017
15:19:20
456
16.4450
XAMS
BCR-83403834000045347-616320170217
17-Feb-2017
15:20:04
276
16.4550
XAMS
BCR-83403834000045540-616820170217
17-Feb-2017
15:21:01
11
16.4600
XAMS
BCR-83603836000042802-617220170217
17-Feb-2017
15:21:54
659
16.4600
XAMS
BCR-83403834000045703-618120170217
17-Feb-2017
15:23:05
793
16.4600
XAMS
BCR-83603836000042950-618420170217
17-Feb-2017
15:24:34
651
16.4500
XAMS
BCR-83403834000045977-618820170217
17-Feb-2017
15:28:48
127
16.4350
XAMS
BCR-83603836000043308-620620170217
17-Feb-2017
15:28:48
2
16.4350
XAMS
BCR-83603836000043308-620420170217
17-Feb-2017
15:28:48
481
16.4350
XAMS
BCR-83603836000043308-620520170217
17-Feb-2017
15:33:22
854
16.4350
XAMS
BCR-83603836000043898-622920170217
17-Feb-2017
15:33:22
625
16.4350
XAMS
BCR-83603836000043862-622820170217
17-Feb-2017
15:35:45
634
16.4200
XAMS
BCR-83403834000046914-624520170217
17-Feb-2017
15:40:39
611
16.4250
XAMS
BCR-83403834000047510-626520170217
17-Feb-2017
15:41:30
670
16.4200
XAMS
BCR-83403834000047461-627020170217
17-Feb-2017
15:42:55
611
16.4150
XAMS
BCR-83403834000047859-628520170217
17-Feb-2017
15:44:44
732
16.4200
XAMS
BCR-83403834000048117-630120170217
17-Feb-2017
15:48:04
634
16.4250
XAMS
BCR-83403834000048445-631420170217
17-Feb-2017
15:51:00
561
16.4200
XAMS
BCR-83603836000045993-633620170217
17-Feb-2017
15:51:00
50
16.4200
XAMS
BCR-83603836000045993-633520170217
17-Feb-2017
15:51:16
55
16.4200
XAMS
BCR-83403834000049147-634320170217
17-Feb-2017
15:51:16
186
16.4200
XAMS
BCR-83403834000049147-634120170217
17-Feb-2017
15:51:16
370
16.4200
XAMS
BCR-83403834000049147-634220170217
17-Feb-2017
15:52:44
211
16.4400
XAMS
BCR-83403834000049449-638020170217
17-Feb-2017
15:52:44
400
16.4400
XAMS
BCR-83403834000049449-637920170217
17-Feb-2017
15:55:10
611
16.4400
XAMS
BCR-83403834000049729-638920170217
17-Feb-2017
15:56:52
629
16.4350
XAMS
BCR-83603836000047154-640320170217
17-Feb-2017
16:00:04
611
16.4400
XAMS
BCR-83603836000047834-642820170217
17-Feb-2017
16:02:43
611
16.4350
XAMS
BCR-83403834000050989-644220170217
17-Feb-2017
16:03:37
189
16.4400
XAMS
BCR-83403834000051304-646320170217
17-Feb-2017
16:04:26
534
16.4450
XAMS
BCR-83403834000051493-646920170217
17-Feb-2017
16:08:00
733
16.4450
XAMS
BCR-83403834000051830-648520170217
17-Feb-2017
16:08:32
633
16.4400
XAMS
BCR-83603836000049177-649720170217
17-Feb-2017
16:10:30
672
16.4400
XAMS
BCR-83603836000049594-650720170217
17-Feb-2017
16:11:06
591
16.4450
XAMS
BCR-83603836000049910-651820170217
17-Feb-2017
16:11:06
19
16.4450
XAMS
BCR-83603836000049910-651720170217
17-Feb-2017
16:12:57
611
16.4500
XAMS
BCR-83403834000053237-653120170217
17-Feb-2017
16:14:37
671
16.4450
XAMS
BCR-83403834000053635-654920170217
17-Feb-2017
16:16:31
793
16.4450
XAMS
BCR-83603836000051133-656120170217
17-Feb-2017
16:18:37
854
16.4400
XAMS
BCR-83403834000054385-658420170217
17-Feb-2017
16:19:31
611
16.4400
XAMS
BCR-83403834000054815-659820170217
17-Feb-2017
16:21:15
35
16.4350
XAMS
BCR-83603836000052327-661920170217
17-Feb-2017
16:21:15
682
16.4350
XAMS
BCR-83603836000052327-661820170217
17-Feb-2017
16:23:27
377
16.4350
XAMS
BCR-83403834000055652-664020170217

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