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

RelxAnnouncement

03/01/2018 17:30

RNS Number : 9045A
RELX PLC
03 January 2018
3 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 103,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1716.4272 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,283,786ordinary shares in treasury, and has 1,063,413,741 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 206,000 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 92,200 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 19.0378 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 52,746,500 ordinary shares in treasury, and has 947,214,559 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 183,400 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by J.P. Morgan Securities plc is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: 
RELX PLC
ISIN:
GB00B2B0DG97
Intermediary name:
J.P. Morgan Securities plc
Intermediary Code:
JPMSGB2L
Timezone: 
UTC
Currency:
GBP
Aggregated information
Date of purchase:  
3 January 2018
Number of ordinary shares purchased:
103,500
Volume weighted average price paid per share (p):
1716.4272
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
03-Jan-2018 08:02:00
469
1720.5000
XLON
84403844000002345-E0YCOFggxU2O20180103
03-Jan-2018 08:12:43
134
1722.0000
XLON
84403844000005860-E0YCOFggxb9c20180103
03-Jan-2018 08:12:43
1086
1722.0000
XLON
84403844000005860-E0YCOFggxb9g20180103
03-Jan-2018 08:14:46
1329
1723.0000
XLON
84403844000006303-E0YCOFggxcZc20180103
03-Jan-2018 08:15:53
630
1721.5000
XLON
84203842000006169-E0YCOFggxdKF20180103
03-Jan-2018 08:15:53
794
1721.5000
XLON
84203842000006169-E0YCOFggxdKN20180103
03-Jan-2018 08:16:28
527
1721.5000
XLON
84203842000006690-E0YCOFggxdok20180103
03-Jan-2018 08:17:41
16
1720.5000
XLON
84203842000007237-E0YCOFggxgXO20180103
03-Jan-2018 08:17:41
750
1720.5000
XLON
84203842000007237-E0YCOFggxgXM20180103
03-Jan-2018 08:19:51
530
1720.5000
XLON
84403844000008050-E0YCOFggxp6420180103
03-Jan-2018 08:21:01
201
1721.0000
XLON
84203842000008480-E0YCOFggxs2L20180103
03-Jan-2018 08:21:27
400
1719.5000
XLON
84203842000008093-E0YCOFggxswK20180103
03-Jan-2018 08:21:27
158
1719.5000
XLON
84203842000008093-E0YCOFggxswP20180103
03-Jan-2018 08:22:41
469
1718.5000
XLON
84403844000008985-E0YCOFggxvj620180103
03-Jan-2018 08:23:50
416
1717.5000
XLON
84403844000008986-E0YCOFggxxun20180103
03-Jan-2018 08:23:50
180
1717.5000
XLON
84403844000008986-E0YCOFggxxul20180103
03-Jan-2018 08:24:21
130
1717.0000
XLON
84203842000009414-E0YCOFggxz9t20180103
03-Jan-2018 08:26:50
426
1717.0000
XLON
84403844000010092-E0YCOFggy2pa20180103
03-Jan-2018 08:27:41
469
1717.0000
XLON
84403844000010333-E0YCOFggy4GR20180103
03-Jan-2018 08:29:21
469
1717.5000
XLON
84203842000010708-E0YCOFggy7Cm20180103
03-Jan-2018 08:33:38
596
1716.0000
XLON
84403844000012240-E0YCOFggyF8020180103
03-Jan-2018 08:34:35
469
1716.0000
XLON
84203842000012885-E0YCOFggyGYM20180103
03-Jan-2018 08:35:04
305
1715.5000
XLON
84403844000012321-E0YCOFggyHDa20180103
03-Jan-2018 08:36:17
314
1715.5000
XLON
84403844000013464-E0YCOFggyIrZ20180103
03-Jan-2018 08:37:27
117
1714.5000
XLON
84403844000013364-E0YCOFggyL0520180103
03-Jan-2018 08:37:27
352
1714.5000
XLON
84403844000013364-E0YCOFggyL0720180103
03-Jan-2018 08:39:41
446
1715.0000
XLON
84403844000014300-E0YCOFggyPBd20180103
03-Jan-2018 08:39:54
158
1714.5000
XLON
84403844000014316-E0YCOFggyPNe20180103
03-Jan-2018 08:41:01
433
1714.5000
XLON
84403844000014703-E0YCOFggyRJH20180103
03-Jan-2018 08:43:35
427
1715.5000
XLON
84203842000015491-E0YCOFggyVdZ20180103
03-Jan-2018 08:44:37
429
1714.5000
XLON
84403844000015634-E0YCOFggyWy320180103
03-Jan-2018 08:46:08
426
1714.0000
XLON
84403844000016163-E0YCOFggyZnB20180103
03-Jan-2018 08:48:13
198
1713.5000
XLON
84403844000016719-E0YCOFggyezV20180103
03-Jan-2018 08:48:13
228
1713.5000
XLON
84403844000016719-E0YCOFggyezO20180103
03-Jan-2018 08:50:14
455
1714.0000
XLON
84203842000017251-E0YCOFggyiIw20180103
03-Jan-2018 08:51:55
426
1713.0000
XLON
84203842000017780-E0YCOFggylQE20180103
03-Jan-2018 08:55:22
427
1713.5000
XLON
84203842000018751-E0YCOFggyoC520180103
03-Jan-2018 08:57:34
196
1713.5000
XLON
84203842000019502-E0YCOFggyqPe20180103
03-Jan-2018 08:57:34
230
1713.5000
XLON
84203842000019502-E0YCOFggyqPg20180103
03-Jan-2018 08:57:47
469
1713.5000
XLON
84203842000019534-E0YCOFggyqkS20180103
03-Jan-2018 09:01:02
44
1713.5000
XLON
84203842000020310-E0YCOFggyx2d20180103
03-Jan-2018 09:01:26
364
1713.5000
XLON
84203842000020310-E0YCOFggyxrN20180103
03-Jan-2018 09:03:27
353
1714.0000
XLON
84403844000020563-E0YCOFggz0Yh20180103
03-Jan-2018 09:03:27
49
1714.0000
XLON
84403844000020563-E0YCOFggz0Ym20180103
03-Jan-2018 09:14:10
431
1716.0000
XLON
84203842000023648-E0YCOFggzGEh20180103
03-Jan-2018 09:14:10
512
1716.0000
XLON
84203842000023422-E0YCOFggzGEf20180103
03-Jan-2018 09:14:31
154
1715.5000
XLON
84203842000023314-E0YCOFggzGvU20180103
03-Jan-2018 09:14:32
272
1715.5000
XLON
84203842000023314-E0YCOFggzGxE20180103
03-Jan-2018 09:18:09
529
1716.0000
XLON
84403844000024516-E0YCOFggzL1I20180103
03-Jan-2018 09:19:30
270
1716.0000
XLON
84203842000025065-E0YCOFggzNa620180103
03-Jan-2018 09:19:30
199
1716.0000
XLON
84203842000025065-E0YCOFggzNa820180103
03-Jan-2018 09:23:13
546
1716.5000
XLON
84403844000025847-E0YCOFggzRb720180103
03-Jan-2018 09:29:26
427
1716.0000
XLON
84403844000027364-E0YCOFggzYJp20180103
03-Jan-2018 09:32:19
439
1715.5000
XLON
84403844000028150-E0YCOFggzaje20180103
03-Jan-2018 09:35:07
593
1715.0000
XLON
84403844000028668-E0YCOFggzene20180103
03-Jan-2018 09:36:55
642
1714.5000
XLON
84203842000028772-E0YCOFggzhnr20180103
03-Jan-2018 09:43:09
222
1715.5000
XLON
84403844000030966-E0YCOFggznuk20180103
03-Jan-2018 09:45:40
541
1715.5000
XLON
84403844000031747-E0YCOFggzrDB20180103
03-Jan-2018 09:45:40
713
1715.5000
XLON
84203842000031905-E0YCOFggzrDD20180103
03-Jan-2018 09:50:02
889
1717.5000
XLON
84403844000032665-E0YCOFggzwR920180103
03-Jan-2018 09:51:02
656
1717.0000
XLON
84203842000032853-E0YCOFggzy4j20180103
03-Jan-2018 09:56:38
516
1716.5000
XLON
84203842000033618-E0YCOFgh03Sy20180103
03-Jan-2018 09:56:38
255
1716.5000
XLON
84203842000033573-E0YCOFgh03Sw20180103
03-Jan-2018 09:56:38
171
1716.5000
XLON
84203842000033573-E0YCOFgh03Su20180103
03-Jan-2018 09:57:39
829
1716.0000
XLON
84403844000033438-E0YCOFgh04pb20180103
03-Jan-2018 09:57:39
18
1716.0000
XLON
84403844000033438-E0YCOFgh04pZ20180103
03-Jan-2018 09:58:56
674
1716.0000
XLON
84203842000034432-E0YCOFgh06Wo20180103
03-Jan-2018 10:04:14
167
1716.5000
XLON
84403844000034680-E0YCOFgh0BQ420180103
03-Jan-2018 10:04:14
259
1716.5000
XLON
84403844000034680-E0YCOFgh0BQ720180103
03-Jan-2018 10:04:14
469
1716.0000
XLON
84203842000034692-E0YCOFgh0BQk20180103
03-Jan-2018 10:05:05
401
1715.5000
XLON
84203842000035368-E0YCOFgh0CH520180103
03-Jan-2018 10:05:23
236
1715.0000
XLON
84203842000035525-E0YCOFgh0Ckc20180103
03-Jan-2018 10:05:23
57
1715.0000
XLON
84203842000035525-E0YCOFgh0CkU20180103
03-Jan-2018 10:05:23
176
1715.0000
XLON
84203842000035525-E0YCOFgh0CkW20180103
03-Jan-2018 10:09:05
411
1718.0000
XLON
84403844000036143-E0YCOFgh0GMB20180103
03-Jan-2018 10:09:05
16
1718.0000
XLON
84403844000036143-E0YCOFgh0GMD20180103
03-Jan-2018 10:14:32
291
1721.5000
XLON
84403844000037159-E0YCOFgh0Mwf20180103
03-Jan-2018 10:14:32
135
1721.5000
XLON
84403844000037159-E0YCOFgh0Mwi20180103
03-Jan-2018 10:17:00
554
1722.0000
XLON
84403844000037571-E0YCOFgh0Of420180103
03-Jan-2018 10:17:57
441
1721.5000
XLON
84203842000037698-E0YCOFgh0PK020180103
03-Jan-2018 10:19:28
161
1721.5000
XLON
84203842000038116-E0YCOFgh0Qtz20180103
03-Jan-2018 10:19:28
393
1721.5000
XLON
84203842000038116-E0YCOFgh0Qu120180103
03-Jan-2018 10:22:12
426
1720.0000
XLON
84403844000038241-E0YCOFgh0TcC20180103
03-Jan-2018 10:24:59
44
1718.0000
XLON
84403844000038535-E0YCOFgh0WoQ20180103
03-Jan-2018 10:24:59
409
1718.0000
XLON
84403844000038535-E0YCOFgh0WoS20180103
03-Jan-2018 10:29:36
469
1718.0000
XLON
84203842000039573-E0YCOFgh0ZyL20180103
03-Jan-2018 10:34:57
607
1717.5000
XLON
84403844000041141-E0YCOFgh0dgx20180103
03-Jan-2018 10:34:58
176
1717.5000
XLON
84403844000041141-E0YCOFgh0diL20180103
03-Jan-2018 10:37:54
245
1717.0000
XLON
84403844000038798-E0YCOFgh0gMx20180103
03-Jan-2018 10:37:54
182
1717.0000
XLON
84403844000038798-E0YCOFgh0gMt20180103
03-Jan-2018 10:39:58
250
1718.5000
XLON
84203842000042307-E0YCOFgh0hy620180103
03-Jan-2018 10:41:35
426
1718.0000
XLON
84203842000042536-E0YCOFgh0jJL20180103
03-Jan-2018 10:44:28
469
1718.0000
XLON
84403844000042761-E0YCOFgh0lHq20180103
03-Jan-2018 10:47:40
537
1717.0000
XLON
84403844000043434-E0YCOFgh0nqp20180103
03-Jan-2018 10:48:11
126
1717.0000
XLON
84403844000043561-E0YCOFgh0oAh20180103
03-Jan-2018 10:48:58
134
1716.5000
XLON
84203842000043591-E0YCOFgh0omC20180103
03-Jan-2018 10:48:58
147
1717.0000
XLON
84403844000043561-E0YCOFgh0oli20180103
03-Jan-2018 10:56:15
110
1716.5000
XLON
84403844000044894-E0YCOFgh0uYd20180103
03-Jan-2018 10:56:15
359
1716.5000
XLON
84403844000044894-E0YCOFgh0uYf20180103
03-Jan-2018 11:00:09
554
1715.5000
XLON
84203842000043904-E0YCOFgh0xxY20180103
03-Jan-2018 11:01:29
68
1716.0000
XLON
84203842000045816-E0YCOFgh0yzF20180103
03-Jan-2018 11:01:29
129
1716.0000
XLON
84203842000045816-E0YCOFgh0yzH20180103
03-Jan-2018 11:03:29
369
1716.5000
XLON
84403844000046037-E0YCOFgh10Fk20180103
03-Jan-2018 11:09:59
427
1722.0000
XLON
84403844000046914-E0YCOFgh15Ii20180103
03-Jan-2018 11:11:08
426
1723.0000
XLON
84203842000047220-E0YCOFgh16h520180103
03-Jan-2018 11:16:39
573
1720.5000
XLON
84203842000048058-E0YCOFgh1AhW20180103
03-Jan-2018 11:16:39
581
1720.5000
XLON
84203842000048058-E0YCOFgh1AhY20180103
03-Jan-2018 11:17:48
46
1720.0000
XLON
84403844000047988-E0YCOFgh1C0b20180103
03-Jan-2018 11:17:48
8
1720.0000
XLON
84403844000047988-E0YCOFgh1C0e20180103
03-Jan-2018 11:17:48
834
1720.0000
XLON
84403844000047988-E0YCOFgh1C0Z20180103
03-Jan-2018 11:19:15
355
1719.5000
XLON
84203842000048423-E0YCOFgh1D5y20180103
03-Jan-2018 11:19:15
80
1719.5000
XLON
84203842000048423-E0YCOFgh1D6520180103
03-Jan-2018 11:25:00
426
1718.5000
XLON
84403844000048897-E0YCOFgh1IsU20180103
03-Jan-2018 11:27:47
639
1717.5000
XLON
84403844000049526-E0YCOFgh1L9k20180103
03-Jan-2018 11:30:16
436
1717.0000
XLON
84203842000050170-E0YCOFgh1NZu20180103
03-Jan-2018 11:33:05
455
1717.0000
XLON
84403844000050666-E0YCOFgh1PfZ20180103
03-Jan-2018 11:45:34
469
1717.0000
XLON
84203842000052339-E0YCOFgh1Y8p20180103
03-Jan-2018 11:47:38
362
1717.5000
XLON
84403844000052808-E0YCOFgh1ZLP20180103
03-Jan-2018 11:47:42
178
1717.5000
XLON
84403844000052808-E0YCOFgh1ZMw20180103
03-Jan-2018 11:52:32
366
1718.5000
XLON
84403844000053494-E0YCOFgh1czB20180103
03-Jan-2018 11:53:15
80
1718.5000
XLON
84203842000053643-E0YCOFgh1dSB20180103
03-Jan-2018 11:53:15
377
1718.5000
XLON
84203842000053643-E0YCOFgh1dS920180103
03-Jan-2018 11:54:39
100
1717.5000
XLON
84203842000053788-E0YCOFgh1eEF20180103
03-Jan-2018 11:56:54
131
1718.0000
XLON
84203842000054176-E0YCOFgh1fkl20180103
03-Jan-2018 11:56:54
534
1718.0000
XLON
84203842000054176-E0YCOFgh1fkj20180103
03-Jan-2018 11:59:34
69
1717.5000
XLON
84203842000054708-E0YCOFgh1hVS20180103
03-Jan-2018 11:59:34
326
1717.5000
XLON
84203842000053788-E0YCOFgh1hVI20180103
03-Jan-2018 12:02:49
85
1717.0000
XLON
84403844000055699-E0YCOFgh1kgn20180103
03-Jan-2018 12:02:51
426
1717.0000
XLON
84403844000055699-E0YCOFgh1kjq20180103
03-Jan-2018 12:04:23
100
1716.5000
XLON
84203842000055804-E0YCOFgh1mcw20180103
03-Jan-2018 12:07:37
426
1717.0000
XLON
84403844000056217-E0YCOFgh1pIR20180103
03-Jan-2018 12:10:09
100
1717.0000
XLON
84403844000056977-E0YCOFgh1rKy20180103
03-Jan-2018 12:10:09
10
1717.0000
XLON
84403844000056977-E0YCOFgh1rL020180103
03-Jan-2018 12:10:09
202
1717.0000
XLON
84403844000056977-E0YCOFgh1rL220180103
03-Jan-2018 12:10:09
46
1717.0000
XLON
84403844000056977-E0YCOFgh1rL420180103
03-Jan-2018 12:14:18
455
1718.0000
XLON
84203842000057641-E0YCOFgh1ucD20180103
03-Jan-2018 12:14:54
427
1718.0000
XLON
84403844000057624-E0YCOFgh1v0i20180103
03-Jan-2018 12:16:19
426
1718.0000
XLON
84203842000058145-E0YCOFgh1wJl20180103
03-Jan-2018 12:17:53
113
1718.0000
XLON
84403844000058206-E0YCOFgh1xK720180103
03-Jan-2018 12:17:53
258
1718.0000
XLON
84403844000058206-E0YCOFgh1xK520180103
03-Jan-2018 12:17:53
85
1718.0000
XLON
84403844000058206-E0YCOFgh1xK320180103
03-Jan-2018 12:26:28
429
1719.0000
XLON
84403844000059275-E0YCOFgh237E20180103
03-Jan-2018 12:29:05
426
1718.0000
XLON
84403844000059541-E0YCOFgh24Xs20180103
03-Jan-2018 12:30:34
560
1717.5000
XLON
84203842000059969-E0YCOFgh25XM20180103
03-Jan-2018 12:30:39
465
1717.0000
XLON
84403844000059810-E0YCOFgh25iN20180103
03-Jan-2018 12:38:28
463
1717.5000
XLON
84203842000061112-E0YCOFgh2AQt20180103
03-Jan-2018 12:38:28
6
1717.5000
XLON
84203842000061112-E0YCOFgh2AQx20180103
03-Jan-2018 12:40:07
469
1717.5000
XLON
84403844000061161-E0YCOFgh2BQg20180103
03-Jan-2018 12:40:07
524
1717.5000
XLON
84203842000061353-E0YCOFgh2BQz20180103
03-Jan-2018 12:43:59
143
1716.5000
XLON
84203842000061530-E0YCOFgh2E2V20180103
03-Jan-2018 12:48:07
468
1715.5000
XLON
84203842000062044-E0YCOFgh2HQf20180103
03-Jan-2018 12:53:01
469
1716.5000
XLON
84203842000063275-E0YCOFgh2Lfj20180103
03-Jan-2018 12:55:08
426
1716.0000
XLON
84403844000063460-E0YCOFgh2NND20180103
03-Jan-2018 12:56:09
100
1716.0000
XLON
84403844000063653-E0YCOFgh2O3L20180103
03-Jan-2018 12:56:09
201
1716.0000
XLON
84403844000063653-E0YCOFgh2O3J20180103
03-Jan-2018 12:57:10
467
1715.5000
XLON
84203842000063828-E0YCOFgh2Org20180103
03-Jan-2018 12:59:29
469
1715.5000
XLON
84403844000063848-E0YCOFgh2QAO20180103
03-Jan-2018 13:02:21
469
1715.5000
XLON
84203842000064543-E0YCOFgh2SzW20180103
03-Jan-2018 13:07:04
335
1716.0000
XLON
84203842000065169-E0YCOFgh2WWA20180103
03-Jan-2018 13:08:54
426
1715.5000
XLON
84203842000065271-E0YCOFgh2YGC20180103
03-Jan-2018 13:12:05
342
1715.5000
XLON
84203842000065692-E0YCOFgh2aet20180103
03-Jan-2018 13:12:05
85
1715.5000
XLON
84203842000065692-E0YCOFgh2aeO20180103
03-Jan-2018 13:13:33
469
1716.0000
XLON
84403844000065781-E0YCOFgh2c8K20180103
03-Jan-2018 13:14:01
413
1715.5000
XLON
84203842000066031-E0YCOFgh2cW920180103
03-Jan-2018 13:19:33
426
1714.5000
XLON
84203842000066923-E0YCOFgh2gIP20180103
03-Jan-2018 13:23:49
440
1715.0000
XLON
84203842000067468-E0YCOFgh2jvC20180103
03-Jan-2018 13:26:08
25
1715.0000
XLON
84403844000067223-E0YCOFgh2lRp20180103
03-Jan-2018 13:26:08
2
1715.0000
XLON
84203842000067468-E0YCOFgh2lRn20180103
03-Jan-2018 13:31:13
85
1715.5000
XLON
84403844000068551-E0YCOFgh2pPW20180103
03-Jan-2018 13:31:18
360
1715.5000
XLON
84403844000068551-E0YCOFgh2pTl20180103
03-Jan-2018 13:34:04
469
1716.0000
XLON
84403844000069316-E0YCOFgh2saG20180103
03-Jan-2018 13:34:07
102
1715.5000
XLON
84403844000069154-E0YCOFgh2sfx20180103
03-Jan-2018 13:34:09
344
1715.5000
XLON
84403844000069154-E0YCOFgh2shG20180103
03-Jan-2018 13:35:35
179
1715.5000
XLON
84403844000069621-E0YCOFgh2tge20180103
03-Jan-2018 13:35:35
247
1715.5000
XLON
84403844000069621-E0YCOFgh2tgc20180103
03-Jan-2018 13:39:38
598
1716.0000
XLON
84403844000070215-E0YCOFgh2wYk20180103
03-Jan-2018 13:45:04
469
1716.0000
XLON
84403844000070708-E0YCOFgh30OI20180103
03-Jan-2018 13:49:06
118
1716.0000
XLON
84203842000072453-E0YCOFgh34At20180103
03-Jan-2018 13:49:19
604
1715.5000
XLON
84203842000070927-E0YCOFgh34cZ20180103
03-Jan-2018 13:49:33
816
1715.0000
XLON
84403844000070991-E0YCOFgh352K20180103
03-Jan-2018 13:51:01
517
1714.0000
XLON
84203842000072701-E0YCOFgh36vH20180103
03-Jan-2018 13:52:48
24
1714.5000
XLON
84203842000073528-E0YCOFgh38Qn20180103
03-Jan-2018 13:52:48
426
1714.5000
XLON
84403844000073245-E0YCOFgh38Qh20180103
03-Jan-2018 13:52:48
331
1714.5000
XLON
84403844000073298-E0YCOFgh38Qp20180103
03-Jan-2018 13:53:53
58
1714.5000
XLON
84203842000073783-E0YCOFgh394v20180103
03-Jan-2018 13:55:44
469
1714.0000
XLON
84403844000073864-E0YCOFgh3Aq320180103
03-Jan-2018 13:57:08
20
1714.0000
XLON
84403844000074033-E0YCOFgh3C3G20180103
03-Jan-2018 13:58:36
174
1714.0000
XLON
84403844000074033-E0YCOFgh3CzW20180103
03-Jan-2018 13:58:36
232
1714.0000
XLON
84403844000074033-E0YCOFgh3CzU20180103
03-Jan-2018 14:00:57
357
1714.5000
XLON
84203842000075247-E0YCOFgh3F1e20180103
03-Jan-2018 14:03:50
76
1715.0000
XLON
84203842000075817-E0YCOFgh3HqZ20180103
03-Jan-2018 14:03:50
351
1715.0000
XLON
84203842000075817-E0YCOFgh3Hqp20180103
03-Jan-2018 14:06:34
53
1715.0000
XLON
84403844000076111-E0YCOFgh3KCX20180103
03-Jan-2018 14:09:39
253
1715.0000
XLON
84203842000076633-E0YCOFgh3NPi20180103
03-Jan-2018 14:09:39
173
1715.0000
XLON
84203842000076633-E0YCOFgh3NPg20180103
03-Jan-2018 14:11:12
596
1715.0000
XLON
84203842000077150-E0YCOFgh3OJE20180103
03-Jan-2018 14:13:00
16
1715.0000
XLON
84403844000077239-E0YCOFgh3PnB20180103
03-Jan-2018 14:14:32
110
1715.5000
XLON
84203842000077933-E0YCOFgh3R4420180103
03-Jan-2018 14:14:32
198
1715.5000
XLON
84203842000077933-E0YCOFgh3R4220180103
03-Jan-2018 14:14:32
334
1715.5000
XLON
84203842000077933-E0YCOFgh3R4020180103
03-Jan-2018 14:14:38
410
1715.0000
XLON
84403844000077239-E0YCOFgh3R6q20180103
03-Jan-2018 14:16:13
446
1715.0000
XLON
84203842000078322-E0YCOFgh3SGZ20180103
03-Jan-2018 14:16:13
144
1715.0000
XLON
84203842000078322-E0YCOFgh3SGb20180103
03-Jan-2018 14:19:43
158
1715.5000
XLON
84403844000078667-E0YCOFgh3VBE20180103
03-Jan-2018 14:19:43
302
1715.5000
XLON
84403844000078667-E0YCOFgh3VBC20180103
03-Jan-2018 14:21:24
41
1715.5000
XLON
84403844000079012-E0YCOFgh3WX220180103
03-Jan-2018 14:24:44
329
1715.0000
XLON
84403844000079440-E0YCOFgh3Zea20180103
03-Jan-2018 14:25:21
225
1715.0000
XLON
84403844000079440-E0YCOFgh3aUB20180103
03-Jan-2018 14:27:22
165
1715.5000
XLON
84203842000080791-E0YCOFgh3bd120180103
03-Jan-2018 14:27:52
151
1715.5000
XLON
84203842000080901-E0YCOFgh3byO20180103
03-Jan-2018 14:30:14
96
1715.5000
XLON
84403844000081251-E0YCOFgh3en920180103
03-Jan-2018 14:30:14
165
1715.5000
XLON
84403844000081251-E0YCOFgh3en720180103
03-Jan-2018 14:30:14
193
1715.5000
XLON
84403844000081251-E0YCOFgh3en520180103
03-Jan-2018 14:32:48
639
1714.5000
XLON
84403844000081540-E0YCOFgh3inB20180103
03-Jan-2018 14:34:30
469
1715.5000
XLON
84203842000082324-E0YCOFgh3lfx20180103
03-Jan-2018 14:35:50
480
1716.0000
XLON
84203842000083187-E0YCOFgh3o9420180103
03-Jan-2018 14:42:16
472
1717.0000
XLON
84203842000085180-E0YCOFgh3yz520180103
03-Jan-2018 14:42:16
24
1717.0000
XLON
84203842000085180-E0YCOFgh3yz320180103
03-Jan-2018 14:43:19
227
1718.5000
XLON
84403844000085278-E0YCOFgh40dQ20180103
03-Jan-2018 14:43:19
200
1718.5000
XLON
84403844000085278-E0YCOFgh40dO20180103
03-Jan-2018 14:43:31
427
1718.0000
XLON
84403844000085263-E0YCOFgh40te20180103
03-Jan-2018 14:45:41
469
1719.0000
XLON
84403844000086000-E0YCOFgh442V20180103
03-Jan-2018 14:51:03
427
1719.5000
XLON
84403844000087266-E0YCOFgh4CUY20180103
03-Jan-2018 14:51:13
163
1719.5000
XLON
84403844000087496-E0YCOFgh4CiJ20180103
03-Jan-2018 14:51:13
200
1719.5000
XLON
84403844000087496-E0YCOFgh4CiH20180103
03-Jan-2018 14:52:56
601
1719.5000
XLON
84203842000088150-E0YCOFgh4EVd20180103
03-Jan-2018 14:53:21
469
1719.0000
XLON
84203842000087674-E0YCOFgh4FLh20180103
03-Jan-2018 14:55:45
469
1719.0000
XLON
84203842000088921-E0YCOFgh4IwP20180103
03-Jan-2018 14:56:54
426
1718.5000
XLON
84403844000087497-E0YCOFgh4Ke420180103
03-Jan-2018 14:56:54
469
1719.0000
XLON
84403844000088992-E0YCOFgh4Kdz20180103
03-Jan-2018 14:59:53
499
1718.0000
XLON
84203842000089175-E0YCOFgh4NXa20180103
03-Jan-2018 15:03:12
283
1719.5000
XLON
84403844000090958-E0YCOFgh4SFl20180103
03-Jan-2018 15:04:36
194
1718.0000
XLON
84403844000091435-E0YCOFgh4V2320180103
03-Jan-2018 15:04:59
360
1718.0000
XLON
84403844000091435-E0YCOFgh4VdM20180103
03-Jan-2018 15:07:43
580
1718.0000
XLON
84203842000092388-E0YCOFgh4ZlW20180103
03-Jan-2018 15:08:32
755
1718.0000
XLON
84203842000092638-E0YCOFgh4af420180103
03-Jan-2018 15:11:57
100
1717.5000
XLON
84403844000093489-E0YCOFgh4g5T20180103
03-Jan-2018 15:11:57
327
1717.5000
XLON
84403844000093489-E0YCOFgh4g5V20180103
03-Jan-2018 15:15:07
427
1718.0000
XLON
84403844000094577-E0YCOFgh4ksz20180103
03-Jan-2018 15:16:33
456
1717.0000
XLON
84203842000093665-E0YCOFgh4mYu20180103
03-Jan-2018 15:18:51
594
1716.5000
XLON
84403844000094917-E0YCOFgh4oj620180103
03-Jan-2018 15:21:15
22
1717.0000
XLON
84203842000096250-E0YCOFgh4sio20180103
03-Jan-2018 15:21:15
891
1717.0000
XLON
84203842000096250-E0YCOFgh4sid20180103
03-Jan-2018 15:23:03
426
1717.0000
XLON
84403844000096797-E0YCOFgh4vrP20180103
03-Jan-2018 15:23:33
234
1716.5000
XLON
84403844000095846-E0YCOFgh4wkU20180103
03-Jan-2018 15:23:45
548
1716.5000
XLON
84403844000095846-E0YCOFgh4wyE20180103
03-Jan-2018 15:24:44
511
1717.0000
XLON
84403844000097299-E0YCOFgh4yq020180103
03-Jan-2018 15:25:11
230
1716.5000
XLON
84203842000097439-E0YCOFgh4zgm20180103
03-Jan-2018 15:25:11
239
1716.5000
XLON
84203842000097439-E0YCOFgh4zgd20180103
03-Jan-2018 15:28:18
554
1716.5000
XLON
84203842000098381-E0YCOFgh54Fs20180103
03-Jan-2018 15:31:19
310
1717.0000
XLON
84203842000100008-E0YCOFgh59Fv20180103
03-Jan-2018 15:31:29
383
1717.0000
XLON
84203842000100008-E0YCOFgh59W720180103
03-Jan-2018 15:33:52
11
1717.5000
XLON
84203842000100931-E0YCOFgh5C8820180103
03-Jan-2018 15:34:00
540
1717.5000
XLON
84203842000100982-E0YCOFgh5CFq20180103
03-Jan-2018 15:35:04
426
1717.0000
XLON
84403844000100578-E0YCOFgh5Dlx20180103
03-Jan-2018 15:38:32
346
1718.5000
XLON
84403844000102480-E0YCOFgh5Jre20180103
03-Jan-2018 15:42:26
427
1718.5000
XLON
84203842000104206-E0YCOFgh5Ppz20180103
03-Jan-2018 15:43:35
100
1719.0000
XLON
84403844000104546-E0YCOFgh5Rfl20180103
03-Jan-2018 15:43:35
454
1719.0000
XLON
84403844000104546-E0YCOFgh5Rfo20180103
03-Jan-2018 15:46:14
639
1718.5000
XLON
84403844000104268-E0YCOFgh5WWu20180103
03-Jan-2018 15:48:09
469
1718.0000
XLON
84403844000105545-E0YCOFgh5Ytt20180103
03-Jan-2018 15:48:20
325
1717.5000
XLON
84403844000104980-E0YCOFgh5Z7320180103
03-Jan-2018 15:48:20
271
1717.5000
XLON
84403844000104980-E0YCOFgh5Z7120180103
03-Jan-2018 15:49:50
859
1716.5000
XLON
84203842000106916-E0YCOFgh5b6n20180103
03-Jan-2018 15:51:29
465
1716.5000
XLON
84203842000107566-E0YCOFgh5dDD20180103
03-Jan-2018 15:51:29
304
1716.5000
XLON
84203842000107566-E0YCOFgh5dDF20180103
03-Jan-2018 15:52:35
850
1716.0000
XLON
84403844000106661-E0YCOFgh5euE20180103
03-Jan-2018 15:52:35
9
1716.0000
XLON
84403844000106661-E0YCOFgh5euG20180103
03-Jan-2018 15:52:59
241
1715.5000
XLON
84403844000107841-E0YCOFgh5fY620180103
03-Jan-2018 15:52:59
313
1715.5000
XLON
84403844000107841-E0YCOFgh5fY320180103
03-Jan-2018 15:54:47
144
1714.5000
XLON
84403844000107881-E0YCOFgh5iPh20180103
03-Jan-2018 15:55:00
325
1714.5000
XLON
84403844000107881-E0YCOFgh5iVj20180103
03-Jan-2018 15:57:04
460
1714.0000
XLON
84203842000108719-E0YCOFgh5lC320180103
03-Jan-2018 15:59:40
510
1713.5000
XLON
84403844000109066-E0YCOFgh5oVe20180103
03-Jan-2018 15:59:40
513
1714.0000
XLON
84203842000110337-E0YCOFgh5oUM20180103
03-Jan-2018 16:01:30
426
1712.5000
XLON
84203842000111722-E0YCOFgh5sE020180103
03-Jan-2018 16:01:34
102
1712.0000
XLON
84403844000111473-E0YCOFgh5sI420180103
03-Jan-2018 16:01:34
324
1712.0000
XLON
84403844000111473-E0YCOFgh5sI220180103
03-Jan-2018 16:03:01
554
1711.0000
XLON
84203842000112815-E0YCOFgh5uIF20180103
03-Jan-2018 16:04:54
426
1709.0000
XLON
84203842000114027-E0YCOFgh5xGL20180103
03-Jan-2018 16:06:14
542
1707.5000
XLON
84203842000114912-E0YCOFgh5zbm20180103
03-Jan-2018 16:06:14
97
1707.5000
XLON
84203842000114912-E0YCOFgh5zbk20180103
03-Jan-2018 16:08:56
426
1709.0000
XLON
84403844000116183-E0YCOFgh639r20180103
03-Jan-2018 16:10:54
198
1708.5000
XLON
84403844000116480-E0YCOFgh65Ck20180103
03-Jan-2018 16:10:54
268
1708.5000
XLON
84403844000116480-E0YCOFgh65Ci20180103
03-Jan-2018 16:11:21
8
1708.0000
XLON
84203842000117607-E0YCOFgh65oJ20180103
03-Jan-2018 16:11:21
454
1708.0000
XLON
84203842000117607-E0YCOFgh65oM20180103
03-Jan-2018 16:13:30
469
1707.5000
XLON
84403844000118129-E0YCOFgh692M20180103
03-Jan-2018 16:14:46
554
1707.5000
XLON
84203842000119464-E0YCOFgh6BBI20180103
03-Jan-2018 16:15:29
554
1707.0000
XLON
84403844000119154-E0YCOFgh6C5q20180103
03-Jan-2018 16:16:16
451
1707.5000
XLON
84403844000119998-E0YCOFgh6Cyz20180103
03-Jan-2018 16:18:18
460
1707.5000
XLON
84403844000120722-E0YCOFgh6FN320180103
03-Jan-2018 16:19:41
553
1707.5000
XLON
84403844000121439-E0YCOFgh6HXi20180103
03-Jan-2018 16:21:30
511
1708.5000
XLON
84403844000122330-E0YCOFgh6Jxh20180103
03-Jan-2018 16:23:55
4
1707.5000
XLON
84403844000123363-E0YCOFgh6NkJ20180103
03-Jan-2018 16:23:55
231
1707.5000
XLON
84403844000123363-E0YCOFgh6NkH20180103
RELX NV
Transaction details: RELX NV ordinary shares of 0.07 each
Issuer name: 
RELX NV
ISIN:
NL0006144495
Intermediary name:
J.P. Morgan Securities plc
Intermediary Code:
JPMSGB2L
Timezone: 
UTC
Currency:
EUR
Aggregated information
Date of purchase: 
3 January 2018
Number of ordinary shares purchased:
92,200
Volume weighted average price paid per share ():
19.0378
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
03-Jan-2018 08:02:00
45
19.1300
XAMS
CBD-83403834000001395-6220180103
03-Jan-2018 08:02:00
449
19.1300
XAMS
CBD-83603836000001394-6020180103
03-Jan-2018 08:09:43
801
19.1200
XAMS
CBD-83603836000002644-10020180103
03-Jan-2018 08:12:42
244
19.1250
XAMS
CBD-83603836000003059-12620180103
03-Jan-2018 08:12:44
557
19.1250
XAMS
CBD-83603836000003059-12720180103
03-Jan-2018 08:14:22
156
19.1350
XAMS
CBD-83603836000003271-14820180103
03-Jan-2018 08:14:22
331
19.1350
XAMS
CBD-83603836000003271-14720180103
03-Jan-2018 08:14:22
393
19.1350
XAMS
CBD-83603836000003271-14620180103
03-Jan-2018 08:16:23
194
19.1400
XAMS
CBD-83603836000003573-16020180103
03-Jan-2018 08:16:27
449
19.1350
XAMS
CBD-83403834000003530-16220180103
03-Jan-2018 08:18:17
539
19.1150
XAMS
CBD-83403834000003818-20120180103
03-Jan-2018 08:18:52
300
19.1100
XAMS
CBD-83403834000003781-21020180103
03-Jan-2018 08:18:52
362
19.1100
XAMS
CBD-83403834000003781-20920180103
03-Jan-2018 08:19:47
400
19.1150
XAMS
CBD-83603836000004066-22120180103
03-Jan-2018 08:19:51
417
19.1050
XAMS
CBD-83603836000003768-23120180103
03-Jan-2018 08:19:51
167
19.1050
XAMS
CBD-83603836000003768-23220180103
03-Jan-2018 08:21:10
605
19.1050
XAMS
CBD-83603836000004319-28720180103
03-Jan-2018 08:21:10
240
19.1050
XAMS
CBD-83603836000004319-28620180103
03-Jan-2018 08:21:18
262
19.1000
XAMS
CBD-83603836000004003-29020180103
03-Jan-2018 08:21:27
548
19.1000
XAMS
CBD-83603836000004003-29120180103
03-Jan-2018 08:23:33
465
19.0750
XAMS
CBD-83403834000004610-38820180103
03-Jan-2018 08:26:27
459
19.0550
XAMS
CBD-83403834000004863-42920180103
03-Jan-2018 08:29:09
503
19.0750
XAMS
CBD-83403834000005566-49120180103
03-Jan-2018 08:29:09
35
19.0750
XAMS
CBD-83403834000005566-49220180103
03-Jan-2018 08:30:11
494
19.0750
XAMS
CBD-83403834000005797-52920180103
03-Jan-2018 08:31:57
449
19.0650
XAMS
CBD-83403834000006000-55520180103
03-Jan-2018 08:33:36
153
19.0550
XAMS
CBD-83603836000006290-57820180103
03-Jan-2018 08:33:38
301
19.0550
XAMS
CBD-83603836000006290-57920180103
03-Jan-2018 08:34:53
458
19.0550
XAMS
CBD-83403834000006583-60320180103
03-Jan-2018 08:37:27
496
19.0500
XAMS
CBD-83603836000006880-63620180103
03-Jan-2018 08:37:27
50
19.0500
XAMS
CBD-83603836000006880-63520180103
03-Jan-2018 08:39:54
470
19.0450
XAMS
CBD-83603836000007244-65520180103
03-Jan-2018 08:43:35
449
19.0550
XAMS
CBD-83403834000007831-69120180103
03-Jan-2018 08:48:13
449
19.0500
XAMS
CBD-83403834000008396-73120180103
03-Jan-2018 08:50:15
487
19.0450
XAMS
CBD-83403834000008652-75120180103
03-Jan-2018 08:54:44
162
19.0450
XAMS
CBD-83603836000009511-79320180103
03-Jan-2018 08:54:44
294
19.0450
XAMS
CBD-83603836000009511-79420180103
03-Jan-2018 08:55:46
31
19.0350
XAMS
CBD-83603836000009438-81820180103
03-Jan-2018 08:55:49
243
19.0350
XAMS
CBD-83603836000009438-81920180103
03-Jan-2018 08:55:49
809
19.0350
XAMS
CBD-83603836000009438-82020180103
03-Jan-2018 08:55:52
27
19.0250
XAMS
CBD-83403834000009653-82220180103
03-Jan-2018 08:55:55
98
19.0250
XAMS
CBD-83403834000009653-82320180103
03-Jan-2018 08:55:55
172
19.0250
XAMS
CBD-83403834000009653-82420180103
03-Jan-2018 08:57:34
34
19.0300
XAMS
CBD-83403834000009909-85220180103
03-Jan-2018 08:57:34
498
19.0300
XAMS
CBD-83603836000009866-85120180103
03-Jan-2018 08:58:44
300
19.0350
XAMS
CBD-83403834000009993-86320180103
03-Jan-2018 09:11:25
262
19.0550
XAMS
CBD-83403834000011601-98520180103
03-Jan-2018 09:11:38
258
19.0550
XAMS
CBD-83403834000011601-98720180103
03-Jan-2018 09:14:10
620
19.0650
XAMS
CBD-83403834000011867-100120180103
03-Jan-2018 09:14:10
274
19.0650
XAMS
CBD-83403834000011867-100220180103
03-Jan-2018 09:14:10
576
19.0650
XAMS
CBD-83403834000011909-100320180103
03-Jan-2018 09:14:10
480
19.0650
XAMS
CBD-83403834000011842-100020180103
03-Jan-2018 09:17:28
265
19.0550
XAMS
CBD-83603836000012485-104220180103
03-Jan-2018 09:17:28
185
19.0550
XAMS
CBD-83603836000012485-104120180103
03-Jan-2018 09:18:15
153
19.0500
XAMS
CBD-83403834000012531-104920180103
03-Jan-2018 09:19:30
296
19.0600
XAMS
CBD-83403834000012818-107320180103
03-Jan-2018 09:25:55
494
19.0600
XAMS
CBD-83403834000013639-111820180103
03-Jan-2018 09:32:19
500
19.0550
XAMS
CBD-83403834000014697-116020180103
03-Jan-2018 09:32:19
200
19.0550
XAMS
CBD-83403834000014744-116420180103
03-Jan-2018 09:32:19
500
19.0550
XAMS
CBD-83403834000014781-116520180103
03-Jan-2018 09:32:20
600
19.0450
XAMS
CBD-83403834000014673-117320180103
03-Jan-2018 09:35:07
474
19.0450
XAMS
CBD-83603836000015029-121620180103
03-Jan-2018 09:36:20
468
19.0300
XAMS
CBD-83603836000015524-123120180103
03-Jan-2018 09:43:39
510
19.0450
XAMS
CBD-83603836000016614-129420180103
03-Jan-2018 09:46:24
153
19.0350
XAMS
CBD-83603836000016714-131420180103
03-Jan-2018 09:46:24
108
19.0350
XAMS
CBD-83603836000016714-131720180103
03-Jan-2018 09:46:24
212
19.0350
XAMS
CBD-83603836000016714-131620180103
03-Jan-2018 09:50:09
494
19.0700
XAMS
CBD-83603836000017483-137420180103
03-Jan-2018 09:56:10
487
19.0600
XAMS
CBD-83603836000018118-141720180103
03-Jan-2018 09:57:39
781
19.0500
XAMS
CBD-83603836000018609-142020180103
03-Jan-2018 10:05:22
476
19.0400
XAMS
CBD-83403834000019045-144220180103
03-Jan-2018 10:05:22
153
19.0400
XAMS
CBD-83403834000019045-144120180103
03-Jan-2018 10:08:20
584
19.0350
XAMS
CBD-83603836000020155-146220180103
03-Jan-2018 10:17:57
531
19.0800
XAMS
CBD-83603836000021731-165420180103
03-Jan-2018 10:19:24
246
19.0800
XAMS
CBD-83603836000021944-165720180103
03-Jan-2018 10:19:24
336
19.0800
XAMS
CBD-83603836000021944-165620180103
03-Jan-2018 10:19:24
66
19.0800
XAMS
CBD-83603836000021944-165820180103
03-Jan-2018 10:19:24
199
19.0800
XAMS
CBD-83603836000021944-165520180103
03-Jan-2018 10:20:46
126
19.0750
XAMS
CBD-83403834000021959-166420180103
03-Jan-2018 10:20:46
295
19.0750
XAMS
CBD-83403834000021959-166320180103
03-Jan-2018 10:20:46
496
19.0750
XAMS
CBD-83403834000021959-166520180103
03-Jan-2018 10:24:58
611
19.0600
XAMS
CBD-83403834000022110-167920180103
03-Jan-2018 10:30:57
488
19.0600
XAMS
CBD-83603836000022859-171320180103
03-Jan-2018 10:40:34
848
19.0800
XAMS
CBD-83603836000024493-175920180103
03-Jan-2018 10:40:48
380
19.0750
XAMS
CBD-83403834000024537-176120180103
03-Jan-2018 10:47:44
113
19.0650
XAMS
CBD-83603836000025249-178220180103
03-Jan-2018 10:47:44
100
19.0650
XAMS
CBD-83603836000025249-178120180103
03-Jan-2018 10:47:44
246
19.0650
XAMS
CBD-83603836000025249-178320180103
03-Jan-2018 10:49:17
55
19.0550
XAMS
CBD-83403834000025114-178720180103
03-Jan-2018 10:49:34
484
19.0550
XAMS
CBD-83403834000025114-178820180103
03-Jan-2018 10:49:35
153
19.0500
XAMS
CBD-83603836000025086-179120180103
03-Jan-2018 10:49:39
431
19.0500
XAMS
CBD-83603836000025086-179420180103
03-Jan-2018 10:56:29
82
19.0600
XAMS
CBD-83603836000026336-181820180103
03-Jan-2018 10:56:29
421
19.0600
XAMS
CBD-83603836000026336-181920180103
03-Jan-2018 11:03:09
113
19.0650
XAMS
CBD-83403834000027229-184520180103
03-Jan-2018 11:03:09
200
19.0650
XAMS
CBD-83403834000027229-184420180103
03-Jan-2018 11:03:09
93
19.0650
XAMS
CBD-83403834000027229-184320180103
03-Jan-2018 11:04:36
494
19.0700
XAMS
CBD-83603836000027362-185620180103
03-Jan-2018 11:09:41
226
19.0800
XAMS
CBD-83603836000027898-190020180103
03-Jan-2018 11:09:41
203
19.0800
XAMS
CBD-83603836000027898-190120180103
03-Jan-2018 11:09:41
110
19.0800
XAMS
CBD-83603836000027898-190220180103
03-Jan-2018 11:15:35
584
19.0900
XAMS
CBD-83603836000028607-193520180103
03-Jan-2018 11:16:04
45
19.0900
XAMS
CBD-83603836000028867-193820180103
03-Jan-2018 11:16:04
245
19.0900
XAMS
CBD-83603836000028867-193720180103
03-Jan-2018 11:17:23
584
19.0850
XAMS
CBD-83403834000028891-193920180103
03-Jan-2018 11:18:14
674
19.0800
XAMS
CBD-83603836000028868-194220180103
03-Jan-2018 11:21:14
296
19.0700
XAMS
CBD-83403834000029326-196620180103
03-Jan-2018 11:25:00
153
19.0700
XAMS
CBD-83403834000029326-197920180103
03-Jan-2018 11:28:17
450
19.0650
XAMS
CBD-83603836000029467-198820180103
03-Jan-2018 11:28:17
44
19.0650
XAMS
CBD-83603836000029467-198720180103
03-Jan-2018 11:36:11
200
19.0700
XAMS
CBD-83603836000031163-202920180103
03-Jan-2018 11:36:11
200
19.0700
XAMS
CBD-83603836000031163-203020180103
03-Jan-2018 11:38:39
584
19.0650
XAMS
CBD-83403834000031282-204020180103
03-Jan-2018 11:41:36
494
19.0600
XAMS
CBD-83603836000031265-204720180103
03-Jan-2018 11:50:02
450
19.0750
XAMS
CBD-83603836000032179-206920180103
03-Jan-2018 11:50:02
449
19.0750
XAMS
CBD-83403834000032168-206720180103
03-Jan-2018 11:54:11
76
19.0700
XAMS
CBD-83403834000032319-208520180103
03-Jan-2018 11:54:17
356
19.0700
XAMS
CBD-83403834000032319-208720180103
03-Jan-2018 11:54:17
17
19.0700
XAMS
CBD-83403834000032319-208620180103
03-Jan-2018 12:00:12
239
19.0600
XAMS
CBD-83603836000032566-210220180103
03-Jan-2018 12:03:23
584
19.0600
XAMS
CBD-83403834000033400-212220180103
03-Jan-2018 12:10:53
584
19.0550
XAMS
CBD-83603836000034224-214720180103
03-Jan-2018 12:10:53
471
19.0500
XAMS
CBD-83603836000034184-215120180103
03-Jan-2018 12:23:19
181
19.0800
XAMS
CBD-83403834000035208-219420180103
03-Jan-2018 12:23:19
629
19.0750
XAMS
CBD-83403834000035194-220420180103
03-Jan-2018 12:23:19
268
19.0800
XAMS
CBD-83403834000035208-219520180103
03-Jan-2018 12:23:19
415
19.0750
XAMS
CBD-83403834000035222-220520180103
03-Jan-2018 12:29:05
494
19.0750
XAMS
CBD-83403834000035287-222020180103
03-Jan-2018 12:36:53
58
19.0700
XAMS
CBD-83603836000036143-225420180103
03-Jan-2018 12:36:53
457
19.0700
XAMS
CBD-83603836000036143-225320180103
03-Jan-2018 12:41:46
81
19.0700
XAMS
CBD-83403834000036566-228120180103
03-Jan-2018 12:41:46
221
19.0700
XAMS
CBD-83403834000036566-228220180103
03-Jan-2018 12:43:59
449
19.0650
XAMS
CBD-83403834000036593-229720180103
03-Jan-2018 12:47:32
455
19.0550
XAMS
CBD-83603836000036729-232320180103
03-Jan-2018 12:52:51
363
19.0600
XAMS
CBD-83403834000037535-236020180103
03-Jan-2018 12:52:51
86
19.0600
XAMS
CBD-83403834000037535-236120180103
03-Jan-2018 12:56:26
400
19.0550
XAMS
CBD-83403834000037475-236820180103
03-Jan-2018 12:56:26
94
19.0550
XAMS
CBD-83403834000037475-236920180103
03-Jan-2018 13:05:26
175
19.0500
XAMS
CBD-83403834000038492-240020180103
03-Jan-2018 13:05:26
55
19.0550
XAMS
CBD-83603836000038487-239620180103
03-Jan-2018 13:05:26
73
19.0550
XAMS
CBD-83603836000038487-239520180103
03-Jan-2018 13:05:26
366
19.0550
XAMS
CBD-83603836000038487-239420180103
03-Jan-2018 13:05:26
539
19.0550
XAMS
CBD-83403834000038484-239720180103
03-Jan-2018 13:13:07
629
19.0600
XAMS
CBD-83603836000039309-244620180103
03-Jan-2018 13:13:35
426
19.0550
XAMS
CBD-83603836000039298-244920180103
03-Jan-2018 13:13:35
68
19.0550
XAMS
CBD-83603836000039298-245020180103
03-Jan-2018 13:13:35
25
19.0550
XAMS
CBD-83403834000039369-245120180103
03-Jan-2018 13:15:33
493
19.0450
XAMS
CBD-83603836000039458-246020180103
03-Jan-2018 13:23:18
661
19.0400
XAMS
CBD-83603836000040252-250720180103
03-Jan-2018 13:26:38
449
19.0350
XAMS
CBD-83403834000039652-251220180103
03-Jan-2018 13:30:35
211
19.0450
XAMS
CBD-83403834000041161-253020180103
03-Jan-2018 13:30:35
263
19.0450
XAMS
CBD-83403834000041161-253120180103
03-Jan-2018 13:32:04
562
19.0400
XAMS
CBD-83403834000041068-253420180103
03-Jan-2018 13:36:17
270
19.0400
XAMS
CBD-83603836000041698-254920180103
03-Jan-2018 13:36:27
271
19.0400
XAMS
CBD-83603836000041698-255020180103
03-Jan-2018 13:36:37
133
19.0400
XAMS
CBD-83603836000041698-255120180103
03-Jan-2018 13:37:23
674
19.0350
XAMS
CBD-83403834000041721-257120180103
03-Jan-2018 13:38:37
487
19.0300
XAMS
CBD-83403834000041874-258720180103
03-Jan-2018 13:47:52
449
19.0400
XAMS
CBD-83403834000042398-262620180103
03-Jan-2018 13:49:34
541
19.0300
XAMS
CBD-83603836000043288-264820180103
03-Jan-2018 13:50:06
595
19.0250
XAMS
CBD-83403834000043302-265020180103
03-Jan-2018 13:54:47
494
19.0200
XAMS
CBD-83403834000043833-267320180103
03-Jan-2018 14:00:57
290
19.0250
XAMS
CBD-83403834000044794-272120180103
03-Jan-2018 14:01:08
494
19.0200
XAMS
CBD-83403834000044758-273120180103
03-Jan-2018 14:01:08
69
19.0200
XAMS
CBD-83403834000044773-273220180103
03-Jan-2018 14:01:08
43
19.0250
XAMS
CBD-83603836000044787-272520180103
03-Jan-2018 14:01:08
451
19.0250
XAMS
CBD-83603836000044787-272420180103
03-Jan-2018 14:03:51
41
19.0300
XAMS
CBD-83403834000045072-274520180103
03-Jan-2018 14:04:14
409
19.0300
XAMS
CBD-83403834000045072-274620180103
03-Jan-2018 14:12:02
15
19.0350
XAMS
CBD-83603836000046134-279920180103
03-Jan-2018 14:12:02
455
19.0350
XAMS
CBD-83603836000046134-280020180103
03-Jan-2018 14:13:48
45
19.0400
XAMS
CBD-83403834000046455-281220180103
03-Jan-2018 14:14:38
279
19.0350
XAMS
CBD-83603836000046435-282320180103
03-Jan-2018 14:16:13
122
19.0350
XAMS
CBD-83603836000046435-282520180103
03-Jan-2018 14:16:13
463
19.0350
XAMS
CBD-83603836000046721-283020180103
03-Jan-2018 14:21:24
298
19.0350
XAMS
CBD-83403834000047171-285120180103
03-Jan-2018 14:21:24
107
19.0300
XAMS
CBD-83603836000046447-285920180103
03-Jan-2018 14:21:24
342
19.0300
XAMS
CBD-83603836000046447-286020180103
03-Jan-2018 14:21:24
400
19.0350
XAMS
CBD-83403834000047171-285020180103
03-Jan-2018 14:21:24
150
19.0350
XAMS
CBD-83403834000047171-284920180103
03-Jan-2018 14:27:22
314
19.0300
XAMS
CBD-83603836000047989-291320180103
03-Jan-2018 14:27:22
64
19.0300
XAMS
CBD-83603836000047989-291420180103
03-Jan-2018 14:27:22
107
19.0300
XAMS
CBD-83603836000047989-291220180103
03-Jan-2018 14:27:44
169
19.0300
XAMS
CBD-83403834000048089-291820180103
03-Jan-2018 14:27:44
280
19.0300
XAMS
CBD-83403834000048089-291720180103
03-Jan-2018 14:30:39
494
19.0250
XAMS
CBD-83403834000047321-294220180103
03-Jan-2018 14:33:46
274
19.0350
XAMS
CBD-83403834000048990-296820180103
03-Jan-2018 14:35:54
400
19.0350
XAMS
CBD-83403834000049386-298020180103
03-Jan-2018 14:35:59
406
19.0300
XAMS
CBD-83603836000048981-298120180103
03-Jan-2018 14:44:23
400
19.0750
XAMS
CBD-83403834000050779-307320180103
03-Jan-2018 14:44:23
199
19.0750
XAMS
CBD-83403834000050779-307420180103
03-Jan-2018 14:47:10
596
19.0950
XAMS
CBD-83603836000051192-316620180103
03-Jan-2018 14:49:46
597
19.0850
XAMS
CBD-83403834000051569-320820180103
03-Jan-2018 14:51:13
217
19.0850
XAMS
CBD-83603836000051724-328620180103
03-Jan-2018 14:51:13
233
19.0850
XAMS
CBD-83603836000051724-328720180103
03-Jan-2018 14:52:44
539
19.0800
XAMS
CBD-83403834000051732-332020180103
03-Jan-2018 14:52:55
459
19.0750
XAMS
CBD-83603836000051757-332720180103
03-Jan-2018 14:52:56
858
19.0700
XAMS
CBD-83603836000051963-333620180103
03-Jan-2018 14:56:54
763
19.0650
XAMS
CBD-83603836000052276-340920180103
03-Jan-2018 14:57:06
428
19.0600
XAMS
CBD-83603836000052483-341720180103
03-Jan-2018 15:01:55
539
19.0650
XAMS
CBD-83603836000053563-347920180103
03-Jan-2018 15:01:55
97
19.0700
XAMS
CBD-83403834000053592-347120180103
03-Jan-2018 15:01:55
207
19.0700
XAMS
CBD-83403834000053592-346920180103
03-Jan-2018 15:01:55
270
19.0700
XAMS
CBD-83403834000053592-347020180103
03-Jan-2018 15:04:13
449
19.0550
XAMS
CBD-83603836000053739-356320180103
03-Jan-2018 15:05:59
450
19.0400
XAMS
CBD-83603836000054181-382920180103
03-Jan-2018 15:09:38
494
19.0250
XAMS
CBD-83403834000054873-393620180103
03-Jan-2018 15:10:18
125
19.0150
XAMS
CBD-83603836000055214-395820180103
03-Jan-2018 15:10:32
271
19.0150
XAMS
CBD-83603836000055214-395920180103
03-Jan-2018 15:11:15
808
19.0050
XAMS
CBD-83403834000055474-409520180103
03-Jan-2018 15:15:20
539
19.0000
XAMS
CBD-83603836000055791-420320180103
03-Jan-2018 15:17:53
301
18.9850
XAMS
CBD-83603836000056306-427320180103
03-Jan-2018 15:17:53
166
18.9850
XAMS
CBD-83603836000056306-427420180103
03-Jan-2018 15:19:31
450
19.0050
XAMS
CBD-83403834000056966-435720180103
03-Jan-2018 15:19:42
143
19.0000
XAMS
CBD-83603836000056957-436220180103
03-Jan-2018 15:23:16
449
19.0050
XAMS
CBD-83603836000057450-446020180103
03-Jan-2018 15:24:32
83
19.0050
XAMS
CBD-83403834000058078-452720180103
03-Jan-2018 15:24:32
456
19.0050
XAMS
CBD-83403834000058078-452620180103
03-Jan-2018 15:25:04
449
19.0000
XAMS
CBD-83403834000058056-455020180103
03-Jan-2018 15:26:11
112
18.9850
XAMS
CBD-83403834000058310-457420180103
03-Jan-2018 15:26:11
109
18.9850
XAMS
CBD-83603836000058450-457520180103
03-Jan-2018 15:26:17
162
18.9850
XAMS
CBD-83603836000058450-457620180103
03-Jan-2018 15:26:33
163
18.9850
XAMS
CBD-83603836000058450-457720180103
03-Jan-2018 15:31:18
545
19.0050
XAMS
CBD-83403834000059534-471720180103
03-Jan-2018 15:31:18
86
19.0050
XAMS
CBD-83603836000059505-471320180103
03-Jan-2018 15:33:03
584
19.0050
XAMS
CBD-83603836000059839-473920180103
03-Jan-2018 15:34:25
23
19.0050
XAMS
CBD-83603836000060109-477520180103
03-Jan-2018 15:34:25
270
19.0050
XAMS
CBD-83603836000060109-477320180103
03-Jan-2018 15:34:25
246
19.0050
XAMS
CBD-83603836000060109-477420180103
03-Jan-2018 15:35:04
449
19.0000
XAMS
CBD-83403834000060154-478420180103
03-Jan-2018 15:40:46
40
19.0150
XAMS
CBD-83603836000061191-494720180103
03-Jan-2018 15:40:46
251
19.0150
XAMS
CBD-83603836000061191-494820180103
03-Jan-2018 15:41:09
125
19.0150
XAMS
CBD-83603836000061517-495820180103
03-Jan-2018 15:41:09
369
19.0150
XAMS
CBD-83603836000061517-495720180103
03-Jan-2018 15:43:03
2
19.0150
XAMS
CBD-83603836000061952-499120180103
03-Jan-2018 15:43:03
232
19.0150
XAMS
CBD-83603836000061952-499020180103
03-Jan-2018 15:43:03
418
19.0150
XAMS
CBD-83603836000061952-498920180103
03-Jan-2018 15:44:25
539
19.0150
XAMS
CBD-83603836000062281-503620180103
03-Jan-2018 15:46:05
305
19.0150
XAMS
CBD-83603836000062699-508420180103
03-Jan-2018 15:46:05
144
19.0150
XAMS
CBD-83603836000062699-508520180103
03-Jan-2018 15:46:14
271
19.0100
XAMS
CBD-83603836000061892-508820180103
03-Jan-2018 15:46:14
382
19.0100
XAMS
CBD-83603836000061892-509020180103
03-Jan-2018 15:48:19
468
18.9900
XAMS
CBD-83603836000063035-513820180103
03-Jan-2018 15:48:19
71
18.9900
XAMS
CBD-83603836000063035-513720180103
03-Jan-2018 15:51:17
462
18.9750
XAMS
CBD-83403834000063361-520120180103
03-Jan-2018 15:51:17
77
18.9750
XAMS
CBD-83403834000063361-520220180103
03-Jan-2018 15:52:52
584
18.9700
XAMS
CBD-83603836000064096-525820180103
03-Jan-2018 15:53:32
494
18.9600
XAMS
CBD-83603836000064151-527320180103
03-Jan-2018 15:55:11
475
18.9500
XAMS
CBD-83403834000064501-532320180103
03-Jan-2018 15:57:07
449
18.9450
XAMS
CBD-83603836000064917-536620180103
03-Jan-2018 16:01:11
674
18.9450
XAMS
CBD-83403834000066128-545220180103
03-Jan-2018 16:01:11
143
18.9450
XAMS
CBD-83403834000066147-545320180103
03-Jan-2018 16:01:11
306
18.9450
XAMS
CBD-83403834000066147-545420180103
03-Jan-2018 16:01:32
449
18.9350
XAMS
CBD-83603836000065359-546320180103
03-Jan-2018 16:02:57
462
18.9250
XAMS
CBD-83403834000066598-556520180103
03-Jan-2018 16:04:54
452
18.9150
XAMS
CBD-83603836000067043-563120180103
03-Jan-2018 16:06:14
539
18.8950
XAMS
CBD-83403834000067543-571820180103
03-Jan-2018 16:09:01
35
18.8900
XAMS
CBD-83403834000068036-582020180103
03-Jan-2018 16:09:06
402
18.8900
XAMS
CBD-83403834000068036-583420180103
03-Jan-2018 16:09:06
141
18.8900
XAMS
CBD-83403834000068036-583520180103
03-Jan-2018 16:11:21
455
18.8850
XAMS
CBD-83603836000068392-587820180103
03-Jan-2018 16:12:46
400
18.8850
XAMS
CBD-83403834000069391-593020180103
03-Jan-2018 16:12:46
38
18.8850
XAMS
CBD-83403834000069391-592920180103
03-Jan-2018 16:15:15
494
18.8800
XAMS
CBD-83403834000069982-596020180103
03-Jan-2018 16:15:29
487
18.8750
XAMS
CBD-83403834000068865-596620180103
03-Jan-2018 16:16:16
450
18.8800
XAMS
CBD-83403834000070463-600520180103
03-Jan-2018 16:16:16
584
18.8750
XAMS
CBD-83603836000070359-600920180103
03-Jan-2018 16:18:37
2
18.8650
XAMS
CBD-83403834000070809-609720180103
03-Jan-2018 16:18:37
468
18.8650
XAMS
CBD-83403834000070809-609620180103
03-Jan-2018 16:20:03
450
18.8650
XAMS
CBD-83403834000071305-621720180103
03-Jan-2018 16:21:06
75
18.8950
XAMS
CBD-83603836000071721-631220180103
03-Jan-2018 16:21:06
374
18.8950
XAMS
CBD-83603836000071721-631320180103
03-Jan-2018 16:22:46
164
18.8950
XAMS
CBD-83403834000072348-635320180103
03-Jan-2018 16:22:46
325
18.8950
XAMS
CBD-83403834000072348-635420180103
03-Jan-2018 16:24:26
15
18.8800
XAMS
CBD-83603836000072901-639220180103

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