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

RelxAnnouncement

02/01/2018 17:40

RNS Number : 7755A
RELX PLC
02 January 2018
2 January 2018
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 102,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1721.7726 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,180,286ordinary shares in treasury, and has 1,063,501,820 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 102,500 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 91,200 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 19.0241 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 52,654,300 ordinary shares in treasury, and has 947,306,759 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 91,200 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:  
2 January 2018
Number of ordinary shares purchased:
102,500
Volume weighted average price paid per share (p):
1721.7726
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
02-Jan-2018 08:01:09
151
1735.5000
XLON
84203842000000893-E0YBeVoLgDXE20180102
02-Jan-2018 08:01:21
423
1738.0000
XLON
84203842000001133-E0YBeVoLgDfi20180102
02-Jan-2018 08:01:23
484
1737.5000
XLON
84403844000001138-E0YBeVoLgDgN20180102
02-Jan-2018 08:03:35
534
1735.0000
XLON
84403844000002277-E0YBeVoLgEyi20180102
02-Jan-2018 08:03:35
490
1735.0000
XLON
84403844000002278-E0YBeVoLgEyk20180102
02-Jan-2018 08:03:35
668
1734.0000
XLON
84403844000002279-E0YBeVoLgEz320180102
02-Jan-2018 08:06:09
420
1728.5000
XLON
84403844000004905-E0YBeVoLgGqV20180102
02-Jan-2018 08:06:09
3
1728.5000
XLON
84403844000004905-E0YBeVoLgGqI20180102
02-Jan-2018 08:08:26
465
1722.0000
XLON
84203842000005718-E0YBeVoLgIh920180102
02-Jan-2018 08:09:32
550
1721.0000
XLON
84403844000006064-E0YBeVoLgJFW20180102
02-Jan-2018 08:09:32
24
1720.5000
XLON
84203842000005869-E0YBeVoLgJFh20180102
02-Jan-2018 08:09:32
441
1720.5000
XLON
84203842000005869-E0YBeVoLgJFY20180102
02-Jan-2018 08:19:33
104
1725.0000
XLON
84203842000010701-E0YBeVoLgYlq20180102
02-Jan-2018 08:19:35
195
1725.0000
XLON
84203842000010701-E0YBeVoLgYnE20180102
02-Jan-2018 08:19:41
450
1725.0000
XLON
84203842000010701-E0YBeVoLgYwv20180102
02-Jan-2018 08:19:50
577
1724.5000
XLON
84203842000010670-E0YBeVoLgZDW20180102
02-Jan-2018 08:21:10
100
1724.0000
XLON
84403844000011127-E0YBeVoLgbHw20180102
02-Jan-2018 08:21:10
583
1724.0000
XLON
84403844000011127-E0YBeVoLgbHz20180102
02-Jan-2018 08:22:36
488
1723.5000
XLON
84403844000011128-E0YBeVoLgdZg20180102
02-Jan-2018 08:22:57
423
1723.5000
XLON
84203842000011897-E0YBeVoLge5020180102
02-Jan-2018 08:23:07
465
1723.0000
XLON
84403844000011814-E0YBeVoLgepH20180102
02-Jan-2018 08:24:47
146
1722.5000
XLON
84403844000012526-E0YBeVoLghDc20180102
02-Jan-2018 08:26:01
465
1722.5000
XLON
84403844000013357-E0YBeVoLgkOK20180102
02-Jan-2018 08:26:17
465
1721.5000
XLON
84403844000013525-E0YBeVoLgkyV20180102
02-Jan-2018 08:29:22
432
1723.0000
XLON
84203842000014606-E0YBeVoLgraM20180102
02-Jan-2018 08:31:07
466
1722.0000
XLON
84403844000014939-E0YBeVoLgvDq20180102
02-Jan-2018 08:33:29
424
1722.0000
XLON
84203842000015523-E0YBeVoLgzEn20180102
02-Jan-2018 08:34:43
12
1723.0000
XLON
84403844000015747-E0YBeVoLh0Y620180102
02-Jan-2018 08:36:04
424
1723.0000
XLON
84203842000015945-E0YBeVoLh25n20180102
02-Jan-2018 08:37:12
465
1724.5000
XLON
84203842000016145-E0YBeVoLh3T120180102
02-Jan-2018 08:39:32
424
1725.0000
XLON
84403844000016478-E0YBeVoLh6y620180102
02-Jan-2018 08:42:41
433
1725.0000
XLON
84403844000017156-E0YBeVoLhAlM20180102
02-Jan-2018 08:44:53
423
1724.5000
XLON
84403844000017508-E0YBeVoLhCWK20180102
02-Jan-2018 08:44:53
592
1724.5000
XLON
84203842000017578-E0YBeVoLhCWI20180102
02-Jan-2018 08:46:13
29
1724.5000
XLON
84203842000018198-E0YBeVoLhEE720180102
02-Jan-2018 08:46:36
100
1724.5000
XLON
84203842000018198-E0YBeVoLhEk720180102
02-Jan-2018 08:47:46
423
1725.5000
XLON
84403844000018857-E0YBeVoLhGuk20180102
02-Jan-2018 08:50:39
141
1726.0000
XLON
84403844000019585-E0YBeVoLhMy920180102
02-Jan-2018 08:50:52
221
1726.5000
XLON
84203842000020500-E0YBeVoLhNMV20180102
02-Jan-2018 08:51:27
434
1726.5000
XLON
84403844000020448-E0YBeVoLhOMl20180102
02-Jan-2018 08:51:27
61
1726.5000
XLON
84203842000020500-E0YBeVoLhOMj20180102
02-Jan-2018 08:52:43
450
1726.5000
XLON
84403844000021056-E0YBeVoLhQIp20180102
02-Jan-2018 08:53:05
316
1726.0000
XLON
84403844000020565-E0YBeVoLhQkU20180102
02-Jan-2018 08:54:06
149
1725.5000
XLON
84203842000020710-E0YBeVoLhRSD20180102
02-Jan-2018 08:55:51
424
1725.0000
XLON
84203842000021704-E0YBeVoLhSB520180102
02-Jan-2018 08:56:09
283
1723.5000
XLON
84203842000022151-E0YBeVoLhSOQ20180102
02-Jan-2018 08:57:51
423
1724.0000
XLON
84203842000022699-E0YBeVoLhU3M20180102
02-Jan-2018 09:01:39
464
1724.5000
XLON
84403844000023487-E0YBeVoLhWyU20180102
02-Jan-2018 09:02:47
70
1725.0000
XLON
84203842000024487-E0YBeVoLhYJ920180102
02-Jan-2018 09:02:47
358
1725.0000
XLON
84203842000024487-E0YBeVoLhYJB20180102
02-Jan-2018 09:04:21
65
1725.0000
XLON
84403844000024877-E0YBeVoLhbCa20180102
02-Jan-2018 09:06:10
463
1726.0000
XLON
84403844000025293-E0YBeVoLhdgk20180102
02-Jan-2018 09:11:01
508
1725.5000
XLON
84403844000026846-E0YBeVoLhnC020180102
02-Jan-2018 09:15:34
667
1727.0000
XLON
84203842000027899-E0YBeVoLhteH20180102
02-Jan-2018 09:15:34
45
1727.0000
XLON
84203842000028211-E0YBeVoLhtej20180102
02-Jan-2018 09:17:19
21
1728.0000
XLON
84203842000028530-E0YBeVoLhvtC20180102
02-Jan-2018 09:17:19
403
1728.0000
XLON
84203842000028530-E0YBeVoLhvtH20180102
02-Jan-2018 09:22:41
240
1729.0000
XLON
84203842000030160-E0YBeVoLi2He20180102
02-Jan-2018 09:22:41
420
1729.0000
XLON
84203842000030160-E0YBeVoLi2Hg20180102
02-Jan-2018 09:25:13
355
1729.5000
XLON
84203842000031060-E0YBeVoLi5tt20180102
02-Jan-2018 09:25:13
127
1729.5000
XLON
84203842000031060-E0YBeVoLi5tr20180102
02-Jan-2018 09:26:04
417
1729.5000
XLON
84403844000031145-E0YBeVoLi6mR20180102
02-Jan-2018 09:26:04
67
1729.5000
XLON
84403844000031145-E0YBeVoLi6mP20180102
02-Jan-2018 09:26:04
66
1729.5000
XLON
84403844000031145-E0YBeVoLi6mN20180102
02-Jan-2018 09:27:58
592
1729.0000
XLON
84203842000031756-E0YBeVoLi8K920180102
02-Jan-2018 09:32:00
464
1730.0000
XLON
84403844000032682-E0YBeVoLiAmZ20180102
02-Jan-2018 09:32:51
426
1729.5000
XLON
84403844000033451-E0YBeVoLiCPC20180102
02-Jan-2018 09:33:22
465
1729.0000
XLON
84403844000033479-E0YBeVoLiCtF20180102
02-Jan-2018 09:34:24
49
1728.0000
XLON
84403844000033965-E0YBeVoLiGEU20180102
02-Jan-2018 09:34:45
374
1728.0000
XLON
84403844000033965-E0YBeVoLiGqG20180102
02-Jan-2018 09:36:29
424
1728.5000
XLON
84403844000034294-E0YBeVoLiJ6R20180102
02-Jan-2018 09:37:40
188
1728.0000
XLON
84203842000034308-E0YBeVoLiKRD20180102
02-Jan-2018 09:37:40
362
1728.0000
XLON
84203842000034308-E0YBeVoLiKRF20180102
02-Jan-2018 09:38:55
445
1728.0000
XLON
84203842000034955-E0YBeVoLiLi320180102
02-Jan-2018 09:46:49
447
1728.5000
XLON
84203842000036627-E0YBeVoLiVjS20180102
02-Jan-2018 09:47:32
49
1728.0000
XLON
84203842000035424-E0YBeVoLiWt020180102
02-Jan-2018 09:47:34
74
1728.0000
XLON
84203842000035424-E0YBeVoLiWvZ20180102
02-Jan-2018 09:54:58
423
1729.5000
XLON
84203842000037834-E0YBeVoLiglI20180102
02-Jan-2018 10:05:14
272
1731.0000
XLON
84403844000039443-E0YBeVoLixcu20180102
02-Jan-2018 10:05:51
181
1731.0000
XLON
84403844000039443-E0YBeVoLiz0T20180102
02-Jan-2018 10:06:36
445
1731.0000
XLON
84403844000039443-E0YBeVoLizop20180102
02-Jan-2018 10:06:36
195
1731.0000
XLON
84403844000039443-E0YBeVoLizon20180102
02-Jan-2018 10:06:36
635
1731.5000
XLON
84403844000039547-E0YBeVoLizoJ20180102
02-Jan-2018 10:07:41
7
1731.0000
XLON
84403844000039770-E0YBeVoLj13l20180102
02-Jan-2018 10:07:41
420
1731.0000
XLON
84403844000039770-E0YBeVoLj13n20180102
02-Jan-2018 10:08:34
606
1730.5000
XLON
84203842000039794-E0YBeVoLj1gr20180102
02-Jan-2018 10:09:24
24
1731.0000
XLON
84203842000040011-E0YBeVoLj2fo20180102
02-Jan-2018 10:09:53
826
1731.0000
XLON
84203842000040114-E0YBeVoLj3PG20180102
02-Jan-2018 10:09:56
344
1730.5000
XLON
84203842000039794-E0YBeVoLj3Qc20180102
02-Jan-2018 10:11:01
184
1731.0000
XLON
84403844000040266-E0YBeVoLj4Hu20180102
02-Jan-2018 10:11:16
239
1731.0000
XLON
84403844000040266-E0YBeVoLj4Qa20180102
02-Jan-2018 10:11:57
220
1730.5000
XLON
84203842000039794-E0YBeVoLj4oo20180102
02-Jan-2018 10:19:03
356
1730.5000
XLON
84203842000040597-E0YBeVoLjA2w20180102
02-Jan-2018 10:19:21
293
1730.5000
XLON
84403844000041081-E0YBeVoLjAaa20180102
02-Jan-2018 10:19:38
12
1730.5000
XLON
84403844000041081-E0YBeVoLjAxx20180102
02-Jan-2018 10:19:39
287
1730.5000
XLON
84403844000041081-E0YBeVoLjAy520180102
02-Jan-2018 10:19:40
474
1730.0000
XLON
84203842000041138-E0YBeVoLjB5z20180102
02-Jan-2018 10:19:40
76
1730.0000
XLON
84203842000041138-E0YBeVoLjB5x20180102
02-Jan-2018 10:27:47
443
1729.0000
XLON
84403844000041451-E0YBeVoLjJlP20180102
02-Jan-2018 10:30:21
423
1728.5000
XLON
84203842000043210-E0YBeVoLjM4V20180102
02-Jan-2018 10:31:06
290
1729.0000
XLON
84203842000043390-E0YBeVoLjMkh20180102
02-Jan-2018 10:33:56
253
1730.0000
XLON
84403844000043996-E0YBeVoLjPKC20180102
02-Jan-2018 10:33:56
133
1730.0000
XLON
84403844000043996-E0YBeVoLjPKA20180102
02-Jan-2018 10:36:24
423
1730.5000
XLON
84203842000044552-E0YBeVoLjRbS20180102
02-Jan-2018 10:38:31
465
1730.5000
XLON
84403844000044912-E0YBeVoLjT4W20180102
02-Jan-2018 10:42:11
365
1730.5000
XLON
84203842000045245-E0YBeVoLjW8a20180102
02-Jan-2018 10:42:11
100
1730.5000
XLON
84203842000045245-E0YBeVoLjW8Q20180102
02-Jan-2018 10:49:07
77
1730.5000
XLON
84403844000046668-E0YBeVoLjar920180102
02-Jan-2018 10:49:07
346
1730.5000
XLON
84403844000046668-E0YBeVoLjarC20180102
02-Jan-2018 10:49:29
372
1730.5000
XLON
84203842000047001-E0YBeVoLjb2Z20180102
02-Jan-2018 10:49:41
156
1730.5000
XLON
84203842000047001-E0YBeVoLjbE820180102
02-Jan-2018 10:50:32
616
1730.0000
XLON
84203842000046984-E0YBeVoLjbnw20180102
02-Jan-2018 10:59:10
466
1729.0000
XLON
84203842000048494-E0YBeVoLjjYU20180102
02-Jan-2018 10:59:20
217
1728.5000
XLON
84403844000048461-E0YBeVoLjjhI20180102
02-Jan-2018 10:59:20
375
1728.5000
XLON
84403844000048461-E0YBeVoLjjhF20180102
02-Jan-2018 11:04:32
494
1728.0000
XLON
84203842000048462-E0YBeVoLjnhj20180102
02-Jan-2018 11:04:32
14
1728.0000
XLON
84203842000048462-E0YBeVoLjnhl20180102
02-Jan-2018 11:05:22
359
1727.5000
XLON
84203842000048685-E0YBeVoLjoPR20180102
02-Jan-2018 11:07:09
275
1727.5000
XLON
84403844000049611-E0YBeVoLjpg520180102
02-Jan-2018 11:07:09
191
1727.5000
XLON
84403844000049611-E0YBeVoLjpg320180102
02-Jan-2018 11:07:59
229
1727.0000
XLON
84203842000049500-E0YBeVoLjq8v20180102
02-Jan-2018 11:08:13
43
1727.0000
XLON
84203842000049500-E0YBeVoLjqK120180102
02-Jan-2018 11:09:40
489
1727.0000
XLON
84203842000049500-E0YBeVoLjrCx20180102
02-Jan-2018 11:17:08
338
1726.0000
XLON
84203842000049889-E0YBeVoLjwz920180102
02-Jan-2018 11:17:08
126
1726.0000
XLON
84203842000049889-E0YBeVoLjwzB20180102
02-Jan-2018 11:19:58
635
1725.5000
XLON
84403844000051102-E0YBeVoLjzLD20180102
02-Jan-2018 11:27:07
424
1725.5000
XLON
84203842000052804-E0YBeVoLk6EB20180102
02-Jan-2018 11:28:49
190
1726.0000
XLON
84203842000053039-E0YBeVoLk78r20180102
02-Jan-2018 11:28:49
250
1726.0000
XLON
84203842000053039-E0YBeVoLk78p20180102
02-Jan-2018 11:34:49
244
1726.0000
XLON
84403844000054129-E0YBeVoLkCb320180102
02-Jan-2018 11:34:49
179
1726.0000
XLON
84403844000054129-E0YBeVoLkCb120180102
02-Jan-2018 11:34:49
424
1726.0000
XLON
84403844000054100-E0YBeVoLkCat20180102
02-Jan-2018 11:38:24
465
1725.5000
XLON
84203842000054384-E0YBeVoLkFRx20180102
02-Jan-2018 11:39:22
465
1726.0000
XLON
84403844000055095-E0YBeVoLkGAy20180102
02-Jan-2018 11:41:04
592
1725.5000
XLON
84203842000055349-E0YBeVoLkH7q20180102
02-Jan-2018 11:49:28
645
1725.5000
XLON
84403844000056465-E0YBeVoLkNcC20180102
02-Jan-2018 11:50:07
69
1725.0000
XLON
84403844000055347-E0YBeVoLkOCt20180102
02-Jan-2018 11:50:18
378
1725.0000
XLON
84403844000055347-E0YBeVoLkOIo20180102
02-Jan-2018 11:50:18
42
1725.0000
XLON
84203842000055883-E0YBeVoLkOIq20180102
02-Jan-2018 11:56:47
530
1724.5000
XLON
84203842000057309-E0YBeVoLkSfK20180102
02-Jan-2018 11:56:50
165
1724.5000
XLON
84203842000057309-E0YBeVoLkSh220180102
02-Jan-2018 11:56:50
6
1724.5000
XLON
84203842000057309-E0YBeVoLkSh020180102
02-Jan-2018 11:58:35
464
1724.0000
XLON
84203842000056257-E0YBeVoLkVAC20180102
02-Jan-2018 12:06:50
372
1725.0000
XLON
84403844000059036-E0YBeVoLkd4k20180102
02-Jan-2018 12:08:40
95
1725.5000
XLON
84403844000059261-E0YBeVoLkekO20180102
02-Jan-2018 12:08:40
390
1725.5000
XLON
84403844000059261-E0YBeVoLkekQ20180102
02-Jan-2018 12:09:52
466
1725.5000
XLON
84403844000059330-E0YBeVoLkfMa20180102
02-Jan-2018 12:11:06
438
1725.5000
XLON
84203842000059543-E0YBeVoLkgcj20180102
02-Jan-2018 12:13:08
430
1725.0000
XLON
84203842000059696-E0YBeVoLki2120180102
02-Jan-2018 12:15:10
438
1725.0000
XLON
84203842000059836-E0YBeVoLkjdT20180102
02-Jan-2018 12:22:53
455
1724.5000
XLON
84203842000060057-E0YBeVoLkq9E20180102
02-Jan-2018 12:23:01
436
1724.0000
XLON
84203842000060196-E0YBeVoLkqCo20180102
02-Jan-2018 12:24:54
423
1723.5000
XLON
84203842000060819-E0YBeVoLkrMJ20180102
02-Jan-2018 12:31:54
178
1723.5000
XLON
84403844000061544-E0YBeVoLkwO420180102
02-Jan-2018 12:31:54
2
1723.5000
XLON
84403844000061544-E0YBeVoLkwO220180102
02-Jan-2018 12:33:15
613
1723.0000
XLON
84203842000061676-E0YBeVoLkx2z20180102
02-Jan-2018 12:33:15
22
1723.0000
XLON
84203842000061676-E0YBeVoLkx2x20180102
02-Jan-2018 12:36:01
508
1723.0000
XLON
84203842000061882-E0YBeVoLkyvR20180102
02-Jan-2018 12:37:06
426
1723.0000
XLON
84403844000062106-E0YBeVoLkzkE20180102
02-Jan-2018 12:42:28
459
1722.5000
XLON
84203842000061903-E0YBeVoLl4NC20180102
02-Jan-2018 12:47:41
347
1723.0000
XLON
84203842000063317-E0YBeVoLl7jl20180102
02-Jan-2018 12:49:28
313
1722.5000
XLON
84203842000063400-E0YBeVoLl90s20180102
02-Jan-2018 12:49:28
148
1722.5000
XLON
84203842000063400-E0YBeVoLl90q20180102
02-Jan-2018 12:51:37
467
1722.5000
XLON
84403844000063770-E0YBeVoLlAkb20180102
02-Jan-2018 12:53:15
159
1722.5000
XLON
84403844000063966-E0YBeVoLlBfz20180102
02-Jan-2018 12:53:15
476
1722.5000
XLON
84403844000063966-E0YBeVoLlBg120180102
02-Jan-2018 12:54:29
102
1722.0000
XLON
84203842000064240-E0YBeVoLlCUu20180102
02-Jan-2018 12:54:46
363
1722.0000
XLON
84203842000064240-E0YBeVoLlCtJ20180102
02-Jan-2018 13:01:49
43
1723.5000
XLON
84203842000064965-E0YBeVoLlHRT20180102
02-Jan-2018 13:03:44
427
1723.5000
XLON
84403844000065192-E0YBeVoLlIef20180102
02-Jan-2018 13:05:35
207
1723.0000
XLON
84203842000064817-E0YBeVoLlJut20180102
02-Jan-2018 13:05:36
247
1723.0000
XLON
84203842000064817-E0YBeVoLlJum20180102
02-Jan-2018 13:06:13
212
1723.0000
XLON
84403844000065454-E0YBeVoLlKX420180102
02-Jan-2018 13:06:13
211
1723.0000
XLON
84403844000065454-E0YBeVoLlKX220180102
02-Jan-2018 13:08:11
465
1723.5000
XLON
84403844000065707-E0YBeVoLlMB920180102
02-Jan-2018 13:10:31
423
1723.0000
XLON
84203842000065925-E0YBeVoLlNiX20180102
02-Jan-2018 13:11:21
465
1723.0000
XLON
84203842000066120-E0YBeVoLlOLH20180102
02-Jan-2018 13:18:10
477
1722.0000
XLON
84203842000066326-E0YBeVoLlSpr20180102
02-Jan-2018 13:20:58
346
1721.5000
XLON
84203842000067148-E0YBeVoLlUzK20180102
02-Jan-2018 13:20:58
162
1721.5000
XLON
84203842000067148-E0YBeVoLlUzI20180102
02-Jan-2018 13:22:10
423
1722.0000
XLON
84403844000067339-E0YBeVoLlVtf20180102
02-Jan-2018 13:26:22
357
1722.5000
XLON
84403844000067965-E0YBeVoLlZHV20180102
02-Jan-2018 13:29:11
423
1721.5000
XLON
84403844000067993-E0YBeVoLlbIJ20180102
02-Jan-2018 13:29:54
592
1721.0000
XLON
84203842000068203-E0YBeVoLlcAj20180102
02-Jan-2018 13:31:22
423
1721.0000
XLON
84403844000068647-E0YBeVoLldSp20180102
02-Jan-2018 13:33:52
189
1720.5000
XLON
84403844000069043-E0YBeVoLlf2B20180102
02-Jan-2018 13:33:52
246
1720.5000
XLON
84403844000069043-E0YBeVoLlf2920180102
02-Jan-2018 13:35:26
199
1720.5000
XLON
84203842000069499-E0YBeVoLlg3G20180102
02-Jan-2018 13:35:26
226
1720.5000
XLON
84203842000069499-E0YBeVoLlg3D20180102
02-Jan-2018 13:41:03
260
1720.5000
XLON
84403844000070314-E0YBeVoLljph20180102
02-Jan-2018 13:41:03
375
1720.5000
XLON
84403844000070314-E0YBeVoLljpf20180102
02-Jan-2018 13:41:55
460
1720.0000
XLON
84203842000069621-E0YBeVoLlkPG20180102
02-Jan-2018 13:42:51
427
1720.0000
XLON
84203842000070586-E0YBeVoLll1j20180102
02-Jan-2018 13:51:05
508
1719.5000
XLON
84403844000071823-E0YBeVoLlqHx20180102
02-Jan-2018 13:53:15
453
1719.0000
XLON
84403844000071073-E0YBeVoLlrcR20180102
02-Jan-2018 13:55:24
508
1719.0000
XLON
84403844000072311-E0YBeVoLlt8f20180102
02-Jan-2018 13:57:26
430
1719.0000
XLON
84203842000072778-E0YBeVoLlvAZ20180102
02-Jan-2018 14:00:33
424
1718.5000
XLON
84203842000072815-E0YBeVoLlxyK20180102
02-Jan-2018 14:01:17
449
1719.0000
XLON
84203842000073381-E0YBeVoLlzAl20180102
02-Jan-2018 14:01:17
16
1719.0000
XLON
84403844000073333-E0YBeVoLlzAn20180102
02-Jan-2018 14:03:13
433
1718.5000
XLON
84403844000073784-E0YBeVoLm1VC20180102
02-Jan-2018 14:06:08
508
1717.5000
XLON
84203842000074008-E0YBeVoLm4dh20180102
02-Jan-2018 14:08:55
439
1717.5000
XLON
84403844000074748-E0YBeVoLm7Hg20180102
02-Jan-2018 14:10:13
433
1716.5000
XLON
84203842000074921-E0YBeVoLm8kP20180102
02-Jan-2018 14:12:11
465
1716.5000
XLON
84203842000075310-E0YBeVoLmANL20180102
02-Jan-2018 14:12:54
431
1716.5000
XLON
84403844000075433-E0YBeVoLmBF820180102
02-Jan-2018 14:13:47
1
1716.5000
XLON
84403844000075433-E0YBeVoLmBpe20180102
02-Jan-2018 14:14:28
432
1716.5000
XLON
84203842000075739-E0YBeVoLmCW520180102
02-Jan-2018 14:17:56
465
1715.5000
XLON
84403844000076346-E0YBeVoLmFh120180102
02-Jan-2018 14:19:44
463
1715.5000
XLON
84203842000076708-E0YBeVoLmHcE20180102
02-Jan-2018 14:22:04
126
1715.0000
XLON
84403844000076891-E0YBeVoLmJgr20180102
02-Jan-2018 14:22:04
304
1715.0000
XLON
84403844000076891-E0YBeVoLmJgp20180102
02-Jan-2018 14:24:30
496
1714.5000
XLON
84203842000077768-E0YBeVoLmLS320180102
02-Jan-2018 14:24:30
95
1714.5000
XLON
84203842000077768-E0YBeVoLmLS020180102
02-Jan-2018 14:24:31
1
1714.5000
XLON
84203842000077768-E0YBeVoLmLSS20180102
02-Jan-2018 14:26:06
228
1714.5000
XLON
84403844000078033-E0YBeVoLmMbH20180102
02-Jan-2018 14:26:09
207
1714.5000
XLON
84403844000078033-E0YBeVoLmMiY20180102
02-Jan-2018 14:29:42
465
1713.0000
XLON
84403844000078737-E0YBeVoLmQXP20180102
02-Jan-2018 14:31:37
423
1712.5000
XLON
84403844000079264-E0YBeVoLmUlw20180102
02-Jan-2018 14:32:56
434
1711.0000
XLON
84203842000079584-E0YBeVoLmWpM20180102
02-Jan-2018 14:35:07
67
1710.0000
XLON
84203842000080004-E0YBeVoLma6G20180102
02-Jan-2018 14:35:14
362
1710.0000
XLON
84203842000080004-E0YBeVoLmaJK20180102
02-Jan-2018 14:36:46
453
1709.5000
XLON
84403844000080549-E0YBeVoLmcOt20180102
02-Jan-2018 14:39:32
436
1709.5000
XLON
84203842000081271-E0YBeVoLmh6Q20180102
02-Jan-2018 14:41:13
423
1709.0000
XLON
84203842000081640-E0YBeVoLmiwb20180102
02-Jan-2018 14:43:29
464
1708.5000
XLON
84403844000081993-E0YBeVoLmmIC20180102
02-Jan-2018 14:44:45
100
1708.5000
XLON
84203842000082470-E0YBeVoLmmxL20180102
02-Jan-2018 14:45:15
324
1708.5000
XLON
84203842000082470-E0YBeVoLmnF920180102
02-Jan-2018 14:46:16
451
1708.5000
XLON
84203842000083013-E0YBeVoLmo9G20180102
02-Jan-2018 14:50:50
399
1707.5000
XLON
84403844000084005-E0YBeVoLmtqA20180102
02-Jan-2018 14:50:50
151
1707.5000
XLON
84403844000084005-E0YBeVoLmtq820180102
02-Jan-2018 14:51:03
442
1707.5000
XLON
84403844000084089-E0YBeVoLmuLZ20180102
02-Jan-2018 14:53:50
448
1708.0000
XLON
84403844000084594-E0YBeVoLmxMe20180102
02-Jan-2018 14:58:40
465
1707.5000
XLON
84403844000085555-E0YBeVoLn3RZ20180102
02-Jan-2018 14:59:31
500
1708.5000
XLON
84203842000085832-E0YBeVoLn4un20180102
02-Jan-2018 15:01:11
459
1709.0000
XLON
84403844000086352-E0YBeVoLn7jM20180102
02-Jan-2018 15:04:53
444
1712.5000
XLON
84203842000087401-E0YBeVoLnCX720180102
02-Jan-2018 15:07:45
635
1712.0000
XLON
84203842000088203-E0YBeVoLnFXg20180102
02-Jan-2018 15:09:23
461
1712.5000
XLON
84203842000088564-E0YBeVoLnGv420180102
02-Jan-2018 15:14:52
424
1714.0000
XLON
84203842000089832-E0YBeVoLnN8W20180102
02-Jan-2018 15:16:48
380
1714.0000
XLON
84203842000090285-E0YBeVoLnPHT20180102
02-Jan-2018 15:17:43
474
1715.0000
XLON
84203842000090592-E0YBeVoLnQn120180102
02-Jan-2018 15:17:43
76
1715.0000
XLON
84203842000090592-E0YBeVoLnQn320180102
02-Jan-2018 15:19:52
139
1715.5000
XLON
84403844000091022-E0YBeVoLnTEI20180102
02-Jan-2018 15:19:52
427
1715.5000
XLON
84203842000091041-E0YBeVoLnTEG20180102
02-Jan-2018 15:21:08
592
1716.0000
XLON
84203842000091411-E0YBeVoLnUbc20180102
02-Jan-2018 15:21:52
273
1715.5000
XLON
84403844000091418-E0YBeVoLnVEC20180102
02-Jan-2018 15:21:52
150
1715.5000
XLON
84403844000091418-E0YBeVoLnVEG20180102
02-Jan-2018 15:22:43
104
1715.5000
XLON
84203842000091818-E0YBeVoLnVsM20180102
02-Jan-2018 15:22:44
100
1715.5000
XLON
84203842000091818-E0YBeVoLnVsk20180102
02-Jan-2018 15:22:55
113
1715.5000
XLON
84203842000091818-E0YBeVoLnW1v20180102
02-Jan-2018 15:22:59
212
1715.5000
XLON
84203842000091818-E0YBeVoLnW3T20180102
02-Jan-2018 15:26:13
635
1715.5000
XLON
84403844000092441-E0YBeVoLnZ3Z20180102
02-Jan-2018 15:26:40
120
1715.0000
XLON
84403844000091834-E0YBeVoLnZkc20180102
02-Jan-2018 15:26:40
505
1715.0000
XLON
84403844000091834-E0YBeVoLnZke20180102
02-Jan-2018 15:27:43
424
1715.5000
XLON
84203842000093011-E0YBeVoLnapr20180102
02-Jan-2018 15:30:13
424
1716.5000
XLON
84403844000093618-E0YBeVoLndnr20180102
02-Jan-2018 15:31:06
26
1716.5000
XLON
84203842000093848-E0YBeVoLnezi20180102
02-Jan-2018 15:32:43
453
1716.5000
XLON
84403844000094262-E0YBeVoLngx520180102
02-Jan-2018 15:34:23
44
1716.0000
XLON
84203842000094588-E0YBeVoLnizX20180102
02-Jan-2018 15:35:09
455
1716.5000
XLON
84203842000094801-E0YBeVoLnjzO20180102
02-Jan-2018 15:36:27
465
1717.5000
XLON
84203842000095192-E0YBeVoLnlis20180102
02-Jan-2018 15:39:23
240
1717.5000
XLON
84203842000095952-E0YBeVoLnqZx20180102
02-Jan-2018 15:41:27
424
1717.0000
XLON
84203842000096679-E0YBeVoLntK620180102
02-Jan-2018 15:43:13
592
1717.0000
XLON
84203842000097129-E0YBeVoLnvVW20180102
02-Jan-2018 15:44:34
550
1717.0000
XLON
84403844000097582-E0YBeVoLnx7320180102
02-Jan-2018 15:46:17
465
1717.0000
XLON
84203842000097963-E0YBeVoLnycM20180102
02-Jan-2018 15:46:22
423
1716.5000
XLON
84403844000096162-E0YBeVoLnyft20180102
02-Jan-2018 15:48:44
113
1717.5000
XLON
84203842000098653-E0YBeVoLo1zQ20180102
02-Jan-2018 15:48:44
600
1717.5000
XLON
84203842000098653-E0YBeVoLo1zO20180102
02-Jan-2018 15:49:37
261
1717.5000
XLON
84403844000098846-E0YBeVoLo2vr20180102
02-Jan-2018 15:49:37
39
1717.5000
XLON
84203842000098819-E0YBeVoLo2vt20180102
02-Jan-2018 15:49:38
214
1717.5000
XLON
84403844000098846-E0YBeVoLo2vo20180102
02-Jan-2018 15:51:58
424
1718.0000
XLON
84203842000099353-E0YBeVoLo5j520180102
02-Jan-2018 15:52:52
465
1717.5000
XLON
84203842000099522-E0YBeVoLo6qM20180102
02-Jan-2018 15:54:32
508
1718.0000
XLON
84403844000100085-E0YBeVoLo8ec20180102
02-Jan-2018 15:55:22
423
1717.5000
XLON
84403844000100052-E0YBeVoLo9yz20180102
02-Jan-2018 15:56:55
423
1717.0000
XLON
84403844000100575-E0YBeVoLoBXZ20180102
02-Jan-2018 15:58:20
377
1716.0000
XLON
84203842000101044-E0YBeVoLoDSQ20180102
02-Jan-2018 15:58:20
375
1716.0000
XLON
84203842000100545-E0YBeVoLoDSG20180102
02-Jan-2018 15:58:20
112
1716.0000
XLON
84203842000100545-E0YBeVoLoDSE20180102
02-Jan-2018 15:58:20
63
1716.0000
XLON
84203842000101044-E0YBeVoLoDSS20180102
02-Jan-2018 15:59:49
622
1715.0000
XLON
84403844000101061-E0YBeVoLoFip20180102
02-Jan-2018 16:01:50
137
1715.0000
XLON
84203842000102680-E0YBeVoLoIi320180102
02-Jan-2018 16:01:50
400
1715.0000
XLON
84203842000102680-E0YBeVoLoIi120180102
02-Jan-2018 16:01:53
105
1714.5000
XLON
84403844000102383-E0YBeVoLoIoF20180102
02-Jan-2018 16:01:53
318
1714.5000
XLON
84403844000102383-E0YBeVoLoIpe20180102
02-Jan-2018 16:02:56
464
1714.5000
XLON
84203842000103095-E0YBeVoLoK4t20180102
02-Jan-2018 16:04:23
333
1714.5000
XLON
84403844000103555-E0YBeVoLoLuC20180102
02-Jan-2018 16:04:23
129
1714.5000
XLON
84403844000103555-E0YBeVoLoLuA20180102
02-Jan-2018 16:06:06
243
1714.0000
XLON
84203842000104056-E0YBeVoLoO4E20180102
02-Jan-2018 16:06:06
180
1714.0000
XLON
84203842000104056-E0YBeVoLoO4C20180102
02-Jan-2018 16:08:38
466
1713.5000
XLON
84203842000105135-E0YBeVoLoRCc20180102
02-Jan-2018 16:09:52
465
1713.0000
XLON
84403844000105535-E0YBeVoLoShq20180102
02-Jan-2018 16:11:06
4
1713.5000
XLON
84403844000106317-E0YBeVoLoTvo20180102
02-Jan-2018 16:11:06
28
1713.5000
XLON
84403844000106317-E0YBeVoLoTvk20180102
02-Jan-2018 16:11:06
10
1713.5000
XLON
84403844000106317-E0YBeVoLoTvm20180102
02-Jan-2018 16:11:06
381
1713.5000
XLON
84403844000106317-E0YBeVoLoTvi20180102
02-Jan-2018 16:12:47
423
1713.5000
XLON
84203842000106893-E0YBeVoLoWBo20180102
02-Jan-2018 16:14:46
200
1714.0000
XLON
84203842000107601-E0YBeVoLoYUS20180102
02-Jan-2018 16:14:46
80
1714.0000
XLON
84203842000107601-E0YBeVoLoYUh20180102
02-Jan-2018 16:16:03
6
1714.5000
XLON
84203842000108225-E0YBeVoLoaKB20180102
02-Jan-2018 16:16:03
424
1714.5000
XLON
84203842000108225-E0YBeVoLoaKD20180102
02-Jan-2018 16:17:33
10
1714.0000
XLON
84203842000107601-E0YBeVoLoc7n20180102
02-Jan-2018 16:19:12
146
1715.0000
XLON
84403844000109243-E0YBeVoLoeFc20180102
02-Jan-2018 16:19:23
142
1715.0000
XLON
84203842000109315-E0YBeVoLoeLN20180102
02-Jan-2018 16:21:43
28
1715.0000
XLON
84203842000110106-E0YBeVoLoiGp20180102
02-Jan-2018 16:21:43
188
1715.0000
XLON
84203842000110106-E0YBeVoLoiGt20180102
02-Jan-2018 16:21:43
100
1715.0000
XLON
84203842000110106-E0YBeVoLoiGr20180102
02-Jan-2018 16:21:43
107
1715.0000
XLON
84203842000110106-E0YBeVoLoiGv20180102
02-Jan-2018 16:22:49
166
1714.5000
XLON
84203842000110537-E0YBeVoLokbD20180102
02-Jan-2018 16:22:49
342
1714.5000
XLON
84203842000110537-E0YBeVoLokb920180102
02-Jan-2018 16:24:23
51
1714.5000
XLON
84203842000111140-E0YBeVoLon9l20180102
02-Jan-2018 16:24:23
7
1714.5000
XLON
84203842000111140-E0YBeVoLon9h20180102
02-Jan-2018 16:24:23
7
1714.5000
XLON
84203842000111140-E0YBeVoLon9f20180102
02-Jan-2018 16:24:23
400
1714.5000
XLON
84203842000111140-E0YBeVoLon9j20180102
02-Jan-2018 16:25:55
58
1715.0000
XLON
84403844000111667-E0YBeVoLop7b20180102
02-Jan-2018 16:25:55
232
1715.0000
XLON
84403844000111667-E0YBeVoLop7Z20180102
02-Jan-2018 16:25:55
500
1715.0000
XLON
84403844000111667-E0YBeVoLop7d20180102
02-Jan-2018 16:25:55
18
1715.0000
XLON
84403844000111667-E0YBeVoLop7f20180102
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: 
2 January 2018
Number of ordinary shares purchased:
91,200
Volume weighted average price paid per share ():
19.0241
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
02-Jan-2018 08:02:58
834
19.1400
XAMS
CBC-83603836000001435-7820180102
02-Jan-2018 08:03:37
778
19.1350
XAMS
CBC-83403834000001451-8120180102
02-Jan-2018 08:04:00
431
19.1300
XAMS
CBC-83603836000001465-8820180102
02-Jan-2018 08:04:40
553
19.1200
XAMS
CBC-83403834000001604-9920180102
02-Jan-2018 08:06:09
353
19.1050
XAMS
CBC-83603836000002009-14920180102
02-Jan-2018 08:06:09
246
19.1050
XAMS
CBC-83603836000002009-14820180102
02-Jan-2018 08:09:20
461
19.0050
XAMS
CBC-83403834000002429-20720180102
02-Jan-2018 08:09:33
481
18.9900
XAMS
CBC-83403834000002832-24420180102
02-Jan-2018 08:19:21
106
19.0450
XAMS
CBC-83603836000004913-40620180102
02-Jan-2018 08:19:21
309
19.0450
XAMS
CBC-83603836000004913-40720180102
02-Jan-2018 08:20:01
553
19.0350
XAMS
CBC-83403834000004952-42620180102
02-Jan-2018 08:21:01
500
19.0300
XAMS
CBC-83403834000005357-47120180102
02-Jan-2018 08:21:01
240
19.0300
XAMS
CBC-83403834000005357-47220180102
02-Jan-2018 08:21:01
400
19.0300
XAMS
CBC-83403834000005357-47020180102
02-Jan-2018 08:21:22
601
19.0300
XAMS
CBC-83603836000005374-48020180102
02-Jan-2018 08:23:32
400
19.0250
XAMS
CBC-83603836000005833-52520180102
02-Jan-2018 08:23:32
98
19.0250
XAMS
CBC-83603836000005833-52620180102
02-Jan-2018 08:24:47
507
19.0150
XAMS
CBC-83403834000006188-54120180102
02-Jan-2018 08:26:38
614
19.0000
XAMS
CBC-83603836000006484-61020180102
02-Jan-2018 08:29:30
508
19.0100
XAMS
CBC-83603836000006964-68720180102
02-Jan-2018 08:31:37
538
18.9900
XAMS
CBC-83603836000007172-76020180102
02-Jan-2018 08:41:26
801
19.0300
XAMS
CBC-83603836000008901-96520180102
02-Jan-2018 08:42:47
292
19.0400
XAMS
CBC-83403834000009183-98320180102
02-Jan-2018 08:42:47
400
19.0400
XAMS
CBC-83403834000009183-98220180102
02-Jan-2018 08:43:31
153
19.0300
XAMS
CBC-83403834000009172-99420180102
02-Jan-2018 08:44:50
222
19.0300
XAMS
CBC-83603836000009463-100720180102
02-Jan-2018 08:44:50
385
19.0300
XAMS
CBC-83603836000009463-100820180102
02-Jan-2018 08:44:53
562
19.0250
XAMS
CBC-83403834000009427-101320180102
02-Jan-2018 08:49:28
507
19.0450
XAMS
CBC-83603836000010739-109620180102
02-Jan-2018 08:51:11
498
19.0550
XAMS
CBC-83403834000011145-115320180102
02-Jan-2018 08:54:06
88
19.0350
XAMS
CBC-83603836000011411-119920180102
02-Jan-2018 08:54:06
463
19.0350
XAMS
CBC-83603836000011411-120020180102
02-Jan-2018 08:55:51
519
19.0200
XAMS
CBC-83603836000012125-121520180102
02-Jan-2018 08:55:51
507
19.0300
XAMS
CBC-83403834000012138-121120180102
02-Jan-2018 08:57:22
462
19.0100
XAMS
CBC-83603836000012523-122820180102
02-Jan-2018 09:12:41
500
19.0700
XAMS
CBC-83403834000015415-140620180102
02-Jan-2018 09:12:41
153
19.0700
XAMS
CBC-83403834000015415-140720180102
02-Jan-2018 09:15:27
74
19.0700
XAMS
CBC-83603836000015884-142820180102
02-Jan-2018 09:15:27
638
19.0700
XAMS
CBC-83603836000015884-142920180102
02-Jan-2018 09:15:35
580
19.0650
XAMS
CBC-83603836000015727-143320180102
02-Jan-2018 09:15:35
40
19.0650
XAMS
CBC-83603836000015727-143220180102
02-Jan-2018 09:17:19
410
19.0700
XAMS
CBC-83403834000016124-144920180102
02-Jan-2018 09:17:19
52
19.0700
XAMS
CBC-83403834000016124-145020180102
02-Jan-2018 09:20:47
400
19.0850
XAMS
CBC-83403834000016747-150020180102
02-Jan-2018 09:20:47
62
19.0850
XAMS
CBC-83403834000016747-150120180102
02-Jan-2018 09:23:44
813
19.0850
XAMS
CBC-83603836000017142-152420180102
02-Jan-2018 09:31:03
462
19.0950
XAMS
CBC-83403834000018299-158320180102
02-Jan-2018 09:33:22
400
19.0800
XAMS
CBC-83403834000018536-160120180102
02-Jan-2018 09:33:22
154
19.0800
XAMS
CBC-83403834000018536-160220180102
02-Jan-2018 09:33:22
507
19.0750
XAMS
CBC-83403834000018525-160620180102
02-Jan-2018 09:38:06
400
19.0700
XAMS
CBC-83403834000019551-163620180102
02-Jan-2018 09:38:06
599
19.0650
XAMS
CBC-83403834000019456-163720180102
02-Jan-2018 09:45:00
934
19.0650
XAMS
CBC-83603836000020529-166020180102
02-Jan-2018 09:45:00
707
19.0650
XAMS
CBC-83403834000020494-166220180102
02-Jan-2018 09:45:00
46
19.0650
XAMS
CBC-83403834000020494-166320180102
02-Jan-2018 09:45:11
507
19.0600
XAMS
CBC-83403834000019249-167920180102
02-Jan-2018 09:51:35
462
19.0600
XAMS
CBC-83603836000021232-172620180102
02-Jan-2018 09:54:35
462
19.0650
XAMS
CBC-83603836000021635-176020180102
02-Jan-2018 10:01:06
516
19.0450
XAMS
CBC-83403834000022177-184420180102
02-Jan-2018 10:01:06
83
19.0450
XAMS
CBC-83403834000022177-184520180102
02-Jan-2018 10:09:40
611
19.0650
XAMS
CBC-83403834000023392-190020180102
02-Jan-2018 10:09:41
602
19.0650
XAMS
CBC-83603836000023425-190120180102
02-Jan-2018 10:17:43
395
19.0650
XAMS
CBC-83603836000024118-195320180102
02-Jan-2018 10:19:59
65
19.0700
XAMS
CBC-83403834000024402-197520180102
02-Jan-2018 10:20:27
515
19.0650
XAMS
CBC-83603836000024494-198820180102
02-Jan-2018 10:24:18
209
19.0700
XAMS
CBC-83403834000025198-200920180102
02-Jan-2018 10:24:18
344
19.0700
XAMS
CBC-83403834000025198-201020180102
02-Jan-2018 10:26:35
305
19.0650
XAMS
CBC-83403834000024659-201720180102
02-Jan-2018 10:26:35
294
19.0650
XAMS
CBC-83403834000024659-201620180102
02-Jan-2018 10:33:31
49
19.0750
XAMS
CBC-83603836000026228-209320180102
02-Jan-2018 10:33:31
250
19.0750
XAMS
CBC-83603836000026228-209220180102
02-Jan-2018 10:33:31
4
19.0750
XAMS
CBC-83603836000026228-209520180102
02-Jan-2018 10:33:31
159
19.0750
XAMS
CBC-83603836000026228-209420180102
02-Jan-2018 10:40:12
553
19.0900
XAMS
CBC-83603836000026755-218220180102
02-Jan-2018 10:41:34
50
19.0950
XAMS
CBC-83403834000026861-219320180102
02-Jan-2018 10:41:34
400
19.0950
XAMS
CBC-83403834000026861-219220180102
02-Jan-2018 10:41:34
103
19.0950
XAMS
CBC-83403834000026861-219420180102
02-Jan-2018 10:49:29
820
19.0850
XAMS
CBC-83603836000027539-224220180102
02-Jan-2018 10:50:47
551
19.0800
XAMS
CBC-83403834000027420-224520180102
02-Jan-2018 10:50:47
287
19.0800
XAMS
CBC-83603836000027490-224620180102
02-Jan-2018 10:50:47
491
19.0800
XAMS
CBC-83603836000027490-224720180102
02-Jan-2018 10:54:43
462
19.0800
XAMS
CBC-83403834000027804-228420180102
02-Jan-2018 10:59:11
553
19.0600
XAMS
CBC-83603836000028040-231320180102
02-Jan-2018 11:04:32
599
19.0550
XAMS
CBC-83603836000028361-233620180102
02-Jan-2018 11:07:59
486
19.0450
XAMS
CBC-83403834000028868-239920180102
02-Jan-2018 11:07:59
480
19.0450
XAMS
CBC-83403834000028831-239820180102
02-Jan-2018 11:10:19
354
19.0300
XAMS
CBC-83603836000029197-242220180102
02-Jan-2018 11:10:19
153
19.0300
XAMS
CBC-83603836000029197-241920180102
02-Jan-2018 11:20:53
645
19.0300
XAMS
CBC-83403834000029653-248220180102
02-Jan-2018 11:23:16
645
19.0250
XAMS
CBC-83603836000029705-248820180102
02-Jan-2018 11:29:15
359
19.0300
XAMS
CBC-83603836000030612-253420180102
02-Jan-2018 11:29:15
103
19.0300
XAMS
CBC-83603836000030612-253520180102
02-Jan-2018 11:37:47
200
19.0300
XAMS
CBC-83403834000031536-259220180102
02-Jan-2018 11:44:28
150
19.0350
XAMS
CBC-83603836000032219-261220180102
02-Jan-2018 11:44:28
358
19.0350
XAMS
CBC-83603836000032219-261320180102
02-Jan-2018 11:44:28
461
19.0350
XAMS
CBC-83403834000032127-261120180102
02-Jan-2018 11:46:31
153
19.0300
XAMS
CBC-83403834000032300-261720180102
02-Jan-2018 11:46:31
345
19.0300
XAMS
CBC-83403834000032300-261820180102
02-Jan-2018 11:49:42
153
19.0250
XAMS
CBC-83603836000032496-262520180102
02-Jan-2018 11:50:02
153
19.0250
XAMS
CBC-83603836000032496-262620180102
02-Jan-2018 11:50:07
155
19.0250
XAMS
CBC-83603836000032496-262920180102
02-Jan-2018 11:51:00
153
19.0200
XAMS
CBC-83403834000032418-263520180102
02-Jan-2018 11:52:09
446
19.0200
XAMS
CBC-83403834000032418-263720180102
02-Jan-2018 12:01:18
153
19.0150
XAMS
CBC-83403834000033385-267020180102
02-Jan-2018 12:02:24
437
19.0200
XAMS
CBC-83403834000033526-267220180102
02-Jan-2018 12:02:30
51
19.0200
XAMS
CBC-83403834000033526-267320180102
02-Jan-2018 12:11:00
426
19.0300
XAMS
CBC-83603836000034157-269420180102
02-Jan-2018 12:12:48
257
19.0250
XAMS
CBC-83403834000034220-270420180102
02-Jan-2018 12:12:48
270
19.0250
XAMS
CBC-83403834000034220-270320180102
02-Jan-2018 12:14:41
505
19.0300
XAMS
CBC-83403834000034303-271220180102
02-Jan-2018 12:20:13
200
19.0350
XAMS
CBC-83603836000034728-272520180102
02-Jan-2018 12:20:13
168
19.0350
XAMS
CBC-83603836000034728-272320180102
02-Jan-2018 12:20:13
190
19.0350
XAMS
CBC-83603836000034728-272620180102
02-Jan-2018 12:20:13
400
19.0350
XAMS
CBC-83603836000034728-272420180102
02-Jan-2018 12:22:50
507
19.0300
XAMS
CBC-83603836000034846-272920180102
02-Jan-2018 12:34:02
9
19.0250
XAMS
CBC-83403834000035512-276020180102
02-Jan-2018 12:34:02
172
19.0250
XAMS
CBC-83403834000035512-275920180102
02-Jan-2018 12:34:02
400
19.0250
XAMS
CBC-83403834000035512-275820180102
02-Jan-2018 12:34:32
98
19.0200
XAMS
CBC-83603836000035537-276420180102
02-Jan-2018 12:37:10
409
19.0200
XAMS
CBC-83603836000035537-276520180102
02-Jan-2018 12:42:39
153
19.0250
XAMS
CBC-83403834000036065-278920180102
02-Jan-2018 12:42:39
400
19.0250
XAMS
CBC-83403834000036065-279020180102
02-Jan-2018 12:53:15
508
19.0300
XAMS
CBC-83603836000036809-280920180102
02-Jan-2018 12:54:29
62
19.0300
XAMS
CBC-83603836000037086-281820180102
02-Jan-2018 12:54:29
400
19.0300
XAMS
CBC-83603836000037086-281720180102
02-Jan-2018 12:57:21
117
19.0250
XAMS
CBC-83403834000037225-282520180102
02-Jan-2018 12:59:16
11
19.0300
XAMS
CBC-83603836000037380-283120180102
02-Jan-2018 13:00:41
836
19.0300
XAMS
CBC-83603836000037380-283220180102
02-Jan-2018 13:05:56
400
19.0300
XAMS
CBC-83603836000038040-284520180102
02-Jan-2018 13:10:31
419
19.0250
XAMS
CBC-83603836000038283-286020180102
02-Jan-2018 13:11:30
86
19.0250
XAMS
CBC-83403834000038370-286420180102
02-Jan-2018 13:11:30
90
19.0250
XAMS
CBC-83403834000038370-286320180102
02-Jan-2018 13:11:30
132
19.0250
XAMS
CBC-83403834000038370-286220180102
02-Jan-2018 13:11:30
153
19.0250
XAMS
CBC-83403834000038370-286120180102
02-Jan-2018 13:14:17
692
19.0200
XAMS
CBC-83403834000038347-287620180102
02-Jan-2018 13:15:02
599
19.0150
XAMS
CBC-83603836000038696-289020180102
02-Jan-2018 13:24:28
400
19.0100
XAMS
CBC-83603836000039613-291220180102
02-Jan-2018 13:24:28
28
19.0100
XAMS
CBC-83603836000039613-291120180102
02-Jan-2018 13:27:07
400
19.0100
XAMS
CBC-83403834000039746-292720180102
02-Jan-2018 13:27:07
48
19.0100
XAMS
CBC-83403834000039746-292820180102
02-Jan-2018 13:30:05
360
19.0050
XAMS
CBC-83403834000039521-294320180102
02-Jan-2018 13:30:05
101
19.0050
XAMS
CBC-83403834000039521-294220180102
02-Jan-2018 13:31:22
392
19.0050
XAMS
CBC-83403834000040091-295120180102
02-Jan-2018 13:31:22
28
19.0050
XAMS
CBC-83403834000040091-295220180102
02-Jan-2018 13:31:22
87
19.0050
XAMS
CBC-83403834000040091-295020180102
02-Jan-2018 13:33:54
478
19.0000
XAMS
CBC-83603836000039618-296420180102
02-Jan-2018 13:33:54
75
19.0000
XAMS
CBC-83603836000039618-296520180102
02-Jan-2018 13:40:29
153
19.0100
XAMS
CBC-83403834000040978-297920180102
02-Jan-2018 13:40:30
249
19.0100
XAMS
CBC-83403834000040978-298220180102
02-Jan-2018 13:41:34
553
19.0050
XAMS
CBC-83403834000041006-298420180102
02-Jan-2018 13:45:03
294
19.0000
XAMS
CBC-83603836000041592-300120180102
02-Jan-2018 13:45:03
20
19.0000
XAMS
CBC-83603836000041592-300220180102
02-Jan-2018 13:47:36
200
19.0050
XAMS
CBC-83603836000041854-300520180102
02-Jan-2018 13:47:36
400
19.0050
XAMS
CBC-83603836000041854-300620180102
02-Jan-2018 13:50:35
400
19.0050
XAMS
CBC-83603836000042187-301620180102
02-Jan-2018 13:53:51
536
18.9950
XAMS
CBC-83603836000042526-306320180102
02-Jan-2018 13:56:40
400
19.0000
XAMS
CBC-83403834000042934-308520180102
02-Jan-2018 13:56:40
153
19.0000
XAMS
CBC-83403834000042934-308420180102
02-Jan-2018 14:02:02
161
19.0000
XAMS
CBC-83403834000043577-310020180102
02-Jan-2018 14:02:02
250
19.0000
XAMS
CBC-83403834000043577-309920180102
02-Jan-2018 14:02:02
51
19.0000
XAMS
CBC-83403834000043577-309820180102
02-Jan-2018 14:02:34
692
18.9950
XAMS
CBC-83403834000043503-310520180102
02-Jan-2018 14:03:46
507
18.9800
XAMS
CBC-83603836000043743-313420180102
02-Jan-2018 14:10:59
332
18.9700
XAMS
CBC-83403834000044795-320520180102
02-Jan-2018 14:11:45
68
18.9700
XAMS
CBC-83403834000044878-320620180102
02-Jan-2018 14:11:45
302
18.9700
XAMS
CBC-83403834000044878-320720180102
02-Jan-2018 14:11:45
96
18.9700
XAMS
CBC-83403834000044878-320820180102
02-Jan-2018 14:16:09
200
18.9700
XAMS
CBC-83403834000045453-326520180102
02-Jan-2018 14:16:09
16
18.9700
XAMS
CBC-83403834000045453-326620180102
02-Jan-2018 14:16:09
291
18.9700
XAMS
CBC-83403834000045453-326720180102
02-Jan-2018 14:18:01
574
18.9650
XAMS
CBC-83403834000045384-327120180102
02-Jan-2018 14:21:48
225
18.9700
XAMS
CBC-83603836000046203-330020180102
02-Jan-2018 14:21:48
89
18.9700
XAMS
CBC-83603836000046203-330120180102
02-Jan-2018 14:24:31
461
18.9650
XAMS
CBC-83403834000046623-332520180102
02-Jan-2018 14:27:53
153
18.9700
XAMS
CBC-83603836000047144-334520180102
02-Jan-2018 14:27:53
128
18.9700
XAMS
CBC-83603836000047144-334620180102
02-Jan-2018 14:27:53
210
18.9700
XAMS
CBC-83603836000047144-334720180102
02-Jan-2018 14:28:03
624
18.9650
XAMS
CBC-83403834000046874-335220180102
02-Jan-2018 14:30:02
692
18.9500
XAMS
CBC-83603836000047326-340820180102
02-Jan-2018 14:32:00
645
18.9400
XAMS
CBC-83403834000047569-343920180102
02-Jan-2018 14:32:00
202
18.9350
XAMS
CBC-83603836000047605-344320180102
02-Jan-2018 14:32:00
259
18.9350
XAMS
CBC-83603836000047605-344220180102
02-Jan-2018 14:43:23
692
18.9300
XAMS
CBC-83403834000049490-363020180102
02-Jan-2018 14:47:16
71
18.9300
XAMS
CBC-83603836000050092-365420180102
02-Jan-2018 14:47:16
277
18.9300
XAMS
CBC-83603836000050092-365320180102
02-Jan-2018 14:47:16
269
18.9300
XAMS
CBC-83603836000050092-365220180102
02-Jan-2018 14:48:03
269
18.9300
XAMS
CBC-83403834000050122-365920180102
02-Jan-2018 14:48:03
332
18.9300
XAMS
CBC-83403834000050122-366120180102
02-Jan-2018 14:48:03
277
18.9300
XAMS
CBC-83403834000050122-366020180102
02-Jan-2018 14:48:03
645
18.9250
XAMS
CBC-83403834000049666-366420180102
02-Jan-2018 14:48:18
525
18.9200
XAMS
CBC-83603836000050158-367620180102
02-Jan-2018 14:50:50
476
18.9050
XAMS
CBC-83603836000050415-372220180102
02-Jan-2018 14:54:48
466
18.8950
XAMS
CBC-83603836000050672-376420180102
02-Jan-2018 14:57:33
461
18.8800
XAMS
CBC-83603836000051460-382420180102
02-Jan-2018 15:06:04
182
18.9500
XAMS
CBC-83403834000053876-396120180102
02-Jan-2018 15:06:48
200
18.9550
XAMS
CBC-83403834000054072-396320180102
02-Jan-2018 15:06:48
395
18.9550
XAMS
CBC-83403834000054072-396420180102
02-Jan-2018 15:09:14
697
18.9500
XAMS
CBC-83403834000054481-399520180102
02-Jan-2018 15:09:14
139
18.9500
XAMS
CBC-83403834000054557-400120180102
02-Jan-2018 15:09:14
834
18.9500
XAMS
CBC-83403834000054490-399720180102
02-Jan-2018 15:09:14
2
18.9500
XAMS
CBC-83603836000054689-401120180102
02-Jan-2018 15:09:14
696
18.9500
XAMS
CBC-83603836000054656-400020180102
02-Jan-2018 15:09:14
138
18.9500
XAMS
CBC-83403834000054570-400720180102
02-Jan-2018 15:15:02
400
18.9800
XAMS
CBC-83403834000055970-415320180102
02-Jan-2018 15:16:13
84
18.9850
XAMS
CBC-83603836000056353-417220180102
02-Jan-2018 15:16:13
400
18.9850
XAMS
CBC-83603836000056353-417120180102
02-Jan-2018 15:22:49
400
19.0250
XAMS
CBC-83403834000057836-424520180102
02-Jan-2018 15:22:49
108
19.0250
XAMS
CBC-83403834000057836-424620180102
02-Jan-2018 15:25:02
554
19.0250
XAMS
CBC-83403834000058313-430120180102
02-Jan-2018 15:26:09
400
19.0250
XAMS
CBC-83603836000058644-433320180102
02-Jan-2018 15:26:09
90
19.0250
XAMS
CBC-83603836000058644-433420180102
02-Jan-2018 15:26:09
110
19.0250
XAMS
CBC-83603836000058644-433120180102
02-Jan-2018 15:26:09
232
19.0250
XAMS
CBC-83603836000058644-433220180102
02-Jan-2018 15:26:13
692
19.0200
XAMS
CBC-83603836000058325-434820180102
02-Jan-2018 15:28:18
692
19.0200
XAMS
CBC-83603836000058991-442720180102
02-Jan-2018 15:29:55
400
19.0300
XAMS
CBC-83403834000059277-444620180102
02-Jan-2018 15:31:44
446
19.0350
XAMS
CBC-83603836000059645-447420180102
02-Jan-2018 15:33:00
466
19.0300
XAMS
CBC-83603836000060076-449620180102
02-Jan-2018 15:35:32
225
19.0350
XAMS
CBC-83403834000060590-451420180102
02-Jan-2018 15:35:32
236
19.0350
XAMS
CBC-83403834000060590-451520180102
02-Jan-2018 15:36:13
553
19.0400
XAMS
CBC-83403834000060790-452420180102
02-Jan-2018 15:40:06
8
19.0400
XAMS
CBC-83403834000061848-457820180102
02-Jan-2018 15:40:06
225
19.0400
XAMS
CBC-83403834000061848-457720180102
02-Jan-2018 15:40:06
228
19.0400
XAMS
CBC-83403834000061848-457920180102
02-Jan-2018 15:41:20
112
19.0300
XAMS
CBC-83603836000062239-461520180102
02-Jan-2018 15:41:20
533
19.0300
XAMS
CBC-83603836000062239-461620180102
02-Jan-2018 15:43:12
446
19.0300
XAMS
CBC-83403834000062597-464220180102
02-Jan-2018 15:44:36
48
19.0250
XAMS
CBC-83403834000062148-464920180102
02-Jan-2018 15:44:36
644
19.0250
XAMS
CBC-83403834000062148-465020180102
02-Jan-2018 15:48:22
155
19.0300
XAMS
CBC-83403834000063645-469720180102
02-Jan-2018 15:49:37
372
19.0300
XAMS
CBC-83403834000063837-470520180102
02-Jan-2018 15:51:14
10
19.0300
XAMS
CBC-83403834000064186-472120180102
02-Jan-2018 15:51:14
452
19.0300
XAMS
CBC-83403834000064186-472220180102
02-Jan-2018 15:52:50
159
19.0300
XAMS
CBC-83403834000064500-473020180102
02-Jan-2018 15:54:30
269
19.0350
XAMS
CBC-83403834000064810-474420180102
02-Jan-2018 15:54:30
284
19.0350
XAMS
CBC-83403834000064810-474520180102
02-Jan-2018 15:56:43
270
19.0450
XAMS
CBC-83403834000065366-478220180102
02-Jan-2018 15:56:43
174
19.0450
XAMS
CBC-83403834000065366-478120180102
02-Jan-2018 15:56:43
33
19.0450
XAMS
CBC-83403834000065366-478320180102
02-Jan-2018 15:57:53
507
19.0400
XAMS
CBC-83403834000065244-479020180102
02-Jan-2018 16:00:36
300
19.0350
XAMS
CBC-83403834000066040-481720180102
02-Jan-2018 16:00:36
234
19.0350
XAMS
CBC-83403834000066040-481820180102
02-Jan-2018 16:01:50
481
19.0300
XAMS
CBC-83403834000065826-482720180102
02-Jan-2018 16:01:50
72
19.0300
XAMS
CBC-83403834000065826-482820180102
02-Jan-2018 16:01:53
499
19.0250
XAMS
CBC-83603836000066238-483320180102
02-Jan-2018 16:01:53
25
19.0250
XAMS
CBC-83603836000066238-483220180102
02-Jan-2018 16:03:40
473
19.0200
XAMS
CBC-83603836000066704-486820180102
02-Jan-2018 16:04:42
467
19.0150
XAMS
CBC-83403834000066518-487720180102
02-Jan-2018 16:04:42
53
19.0150
XAMS
CBC-83403834000066518-487820180102
02-Jan-2018 16:05:15
520
19.0100
XAMS
CBC-83603836000066705-489720180102
02-Jan-2018 16:06:43
502
19.0100
XAMS
CBC-83403834000067235-491320180102
02-Jan-2018 16:06:43
97
19.0100
XAMS
CBC-83403834000067235-491220180102
02-Jan-2018 16:06:43
564
19.0100
XAMS
CBC-83403834000067297-491720180102
02-Jan-2018 16:11:37
9
19.0150
XAMS
CBC-83603836000068778-500920180102
02-Jan-2018 16:11:37
2
19.0150
XAMS
CBC-83603836000068778-501020180102
02-Jan-2018 16:11:37
177
19.0150
XAMS
CBC-83603836000068778-501120180102
02-Jan-2018 16:11:37
270
19.0150
XAMS
CBC-83603836000068778-500820180102
02-Jan-2018 16:11:37
95
19.0150
XAMS
CBC-83603836000068778-500720180102
02-Jan-2018 16:16:14
129
19.0300
XAMS
CBC-83403834000069950-508220180102
02-Jan-2018 16:16:14
346
19.0300
XAMS
CBC-83403834000069950-508320180102
02-Jan-2018 16:17:50
161
19.0350
XAMS
CBC-83603836000070497-509220180102
02-Jan-2018 16:17:50
300
19.0350
XAMS
CBC-83603836000070497-509120180102
02-Jan-2018 16:19:39
200
19.0350
XAMS
CBC-83603836000070850-513720180102
02-Jan-2018 16:19:39
38
19.0350
XAMS
CBC-83603836000070850-514020180102
02-Jan-2018 16:19:39
7
19.0350
XAMS
CBC-83603836000070850-513820180102
02-Jan-2018 16:19:39
400
19.0350
XAMS
CBC-83603836000070850-513920180102
02-Jan-2018 16:22:03
213
19.0250
XAMS
CBC-83603836000071489-521920180102
02-Jan-2018 16:22:03
165
19.0250
XAMS
CBC-83603836000071489-522020180102
02-Jan-2018 16:22:03
182
19.0250
XAMS
CBC-83603836000071489-522120180102
02-Jan-2018 16:22:09
611
19.0200
XAMS
CBC-83403834000071141-523820180102
02-Jan-2018 16:22:35
662
19.0150
XAMS
CBC-83603836000071335-525420180102
02-Jan-2018 16:23:13
52
19.0150
XAMS
CBC-83403834000071610-528520180102
02-Jan-2018 16:23:13
455
19.0150
XAMS
CBC-83403834000071610-528420180102
02-Jan-2018 16:24:36
332
19.0100
XAMS
CBC-83603836000071810-531620180102

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