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

RelxAnnouncement

05/01/2018 18:16

RNS Number : 1586B
RELX PLC
05 January 2018
5 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 103,400 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1714.7620 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,490,986ordinary shares in treasury, and has 1,063,212,055 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 413,200 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 92,100 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 19.0725 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 52,931,100 ordinary shares in treasury, and has 947,037,296 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 368,000 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:  
5 January 2018
Number of ordinary shares purchased:
103,400
Volume weighted average price paid per share (p):
1714.7620
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
05-Jan-2018 08:07:49
565
1718.0000
XLON
84203842000003070-E0YDpOG8FWwJ20180105
05-Jan-2018 08:08:24
477
1717.0000
XLON
84403844000003052-E0YDpOG8FXTv20180105
05-Jan-2018 08:10:51
454
1717.0000
XLON
84203842000003937-E0YDpOG8Fa4d20180105
05-Jan-2018 08:10:51
555
1717.0000
XLON
84203842000003938-E0YDpOG8Fa4f20180105
05-Jan-2018 08:11:53
335
1717.0000
XLON
84203842000004021-E0YDpOG8FbBm20180105
05-Jan-2018 08:11:53
477
1717.0000
XLON
84203842000004021-E0YDpOG8FbBk20180105
05-Jan-2018 08:12:52
725
1717.0000
XLON
84403844000004447-E0YDpOG8FcMi20180105
05-Jan-2018 08:14:12
645
1716.5000
XLON
84403844000004656-E0YDpOG8FdW920180105
05-Jan-2018 08:14:13
18
1716.5000
XLON
84403844000004656-E0YDpOG8FdWY20180105
05-Jan-2018 08:15:31
477
1716.0000
XLON
84403844000004916-E0YDpOG8FfA620180105
05-Jan-2018 08:16:35
490
1715.5000
XLON
84403844000005526-E0YDpOG8FheH20180105
05-Jan-2018 08:16:35
90
1715.5000
XLON
84403844000005526-E0YDpOG8Fhe320180105
05-Jan-2018 08:18:01
593
1715.5000
XLON
84403844000005971-E0YDpOG8FkCE20180105
05-Jan-2018 08:19:01
428
1715.0000
XLON
84403844000005233-E0YDpOG8FmHr20180105
05-Jan-2018 08:19:33
608
1715.0000
XLON
84203842000006260-E0YDpOG8FoIb20180105
05-Jan-2018 08:21:02
86
1714.5000
XLON
84403844000006751-E0YDpOG8FsK820180105
05-Jan-2018 08:23:16
474
1714.5000
XLON
84203842000006991-E0YDpOG8Fw2c20180105
05-Jan-2018 08:23:36
521
1714.0000
XLON
84403844000007147-E0YDpOG8FwwN20180105
05-Jan-2018 08:24:50
434
1713.5000
XLON
84203842000007403-E0YDpOG8FzKX20180105
05-Jan-2018 08:26:43
435
1713.5000
XLON
84203842000007967-E0YDpOG8G2pL20180105
05-Jan-2018 08:27:44
438
1713.5000
XLON
84203842000008404-E0YDpOG8G4O520180105
05-Jan-2018 08:30:00
400
1713.0000
XLON
84403844000008907-E0YDpOG8G7yp20180105
05-Jan-2018 08:30:03
34
1713.0000
XLON
84403844000008907-E0YDpOG8G80i20180105
05-Jan-2018 08:32:10
434
1714.0000
XLON
84403844000009587-E0YDpOG8GBJT20180105
05-Jan-2018 08:33:30
200
1714.0000
XLON
84403844000010014-E0YDpOG8GDG120180105
05-Jan-2018 08:33:30
234
1714.0000
XLON
84403844000010014-E0YDpOG8GDG320180105
05-Jan-2018 08:38:47
268
1715.0000
XLON
84203842000011066-E0YDpOG8GMOb20180105
05-Jan-2018 08:38:47
651
1715.0000
XLON
84203842000011048-E0YDpOG8GMOZ20180105
05-Jan-2018 08:40:59
477
1715.0000
XLON
84403844000011430-E0YDpOG8GQAN20180105
05-Jan-2018 08:41:46
434
1715.5000
XLON
84203842000011539-E0YDpOG8GROC20180105
05-Jan-2018 08:43:23
449
1715.5000
XLON
84403844000011842-E0YDpOG8GTep20180105
05-Jan-2018 08:45:39
86
1715.5000
XLON
84403844000012236-E0YDpOG8GWmp20180105
05-Jan-2018 08:49:30
651
1714.5000
XLON
84403844000013010-E0YDpOG8GbVd20180105
05-Jan-2018 08:51:01
608
1714.5000
XLON
84203842000013163-E0YDpOG8GdNd20180105
05-Jan-2018 08:54:34
43
1715.5000
XLON
84203842000013852-E0YDpOG8GiuN20180105
05-Jan-2018 08:58:39
757
1716.0000
XLON
84203842000014843-E0YDpOG8GoVx20180105
05-Jan-2018 08:58:39
86
1716.0000
XLON
84203842000014843-E0YDpOG8GoVv20180105
05-Jan-2018 09:00:47
434
1716.0000
XLON
84203842000015527-E0YDpOG8Grba20180105
05-Jan-2018 09:01:02
87
1716.0000
XLON
84403844000015666-E0YDpOG8Gs9x20180105
05-Jan-2018 09:03:18
564
1715.5000
XLON
84403844000016190-E0YDpOG8Guqc20180105
05-Jan-2018 09:05:08
772
1716.0000
XLON
84403844000016530-E0YDpOG8GxwS20180105
05-Jan-2018 09:05:08
653
1716.0000
XLON
84403844000016529-E0YDpOG8GxwQ20180105
05-Jan-2018 09:06:14
434
1716.0000
XLON
84403844000016695-E0YDpOG8GzjY20180105
05-Jan-2018 09:13:01
542
1716.5000
XLON
84403844000018127-E0YDpOG8H7yn20180105
05-Jan-2018 09:13:01
150
1716.5000
XLON
84203842000017994-E0YDpOG8H7yj20180105
05-Jan-2018 09:13:01
446
1716.5000
XLON
84203842000017994-E0YDpOG8H7yl20180105
05-Jan-2018 09:14:21
608
1716.5000
XLON
84203842000018322-E0YDpOG8H9tZ20180105
05-Jan-2018 09:16:45
474
1718.0000
XLON
84403844000018976-E0YDpOG8HDG720180105
05-Jan-2018 09:18:11
435
1718.0000
XLON
84403844000019226-E0YDpOG8HF5A20180105
05-Jan-2018 09:21:49
461
1717.5000
XLON
84203842000019752-E0YDpOG8HIoN20180105
05-Jan-2018 09:21:59
434
1717.0000
XLON
84203842000019751-E0YDpOG8HIye20180105
05-Jan-2018 09:29:04
16
1716.5000
XLON
84403844000021350-E0YDpOG8HRGg20180105
05-Jan-2018 09:29:51
461
1716.0000
XLON
84203842000019891-E0YDpOG8HS5y20180105
05-Jan-2018 09:30:31
86
1715.5000
XLON
84403844000021397-E0YDpOG8HStk20180105
05-Jan-2018 09:31:01
646
1716.0000
XLON
84403844000021774-E0YDpOG8HTkm20180105
05-Jan-2018 09:33:43
175
1716.0000
XLON
84203842000021950-E0YDpOG8HWPY20180105
05-Jan-2018 09:33:43
476
1716.0000
XLON
84203842000021950-E0YDpOG8HWPM20180105
05-Jan-2018 09:34:51
456
1716.0000
XLON
84403844000022570-E0YDpOG8HXXk20180105
05-Jan-2018 09:36:47
233
1715.5000
XLON
84403844000021397-E0YDpOG8HZLZ20180105
05-Jan-2018 09:36:47
155
1715.5000
XLON
84403844000021397-E0YDpOG8HZLX20180105
05-Jan-2018 09:45:55
240
1716.5000
XLON
84203842000024520-E0YDpOG8HjO420180105
05-Jan-2018 09:45:55
229
1716.5000
XLON
84203842000024520-E0YDpOG8HjO620180105
05-Jan-2018 09:47:08
106
1716.0000
XLON
84203842000023726-E0YDpOG8Hl4l20180105
05-Jan-2018 09:47:08
371
1716.0000
XLON
84203842000023726-E0YDpOG8Hl4w20180105
05-Jan-2018 09:48:00
478
1716.0000
XLON
84203842000024985-E0YDpOG8HlrX20180105
05-Jan-2018 09:48:54
480
1715.5000
XLON
84403844000025023-E0YDpOG8HmpB20180105
05-Jan-2018 09:50:06
341
1716.0000
XLON
84403844000025412-E0YDpOG8Ho9a20180105
05-Jan-2018 09:52:18
478
1716.5000
XLON
84403844000025839-E0YDpOG8HqfL20180105
05-Jan-2018 10:00:36
130
1717.5000
XLON
84203842000026759-E0YDpOG8Hyod20180105
05-Jan-2018 10:02:25
316
1717.5000
XLON
84203842000026759-E0YDpOG8Hzuc20180105
05-Jan-2018 10:06:07
256
1717.5000
XLON
84203842000027771-E0YDpOG8I2fK20180105
05-Jan-2018 10:06:07
441
1717.5000
XLON
84203842000027771-E0YDpOG8I2fI20180105
05-Jan-2018 10:10:25
852
1718.5000
XLON
84203842000028603-E0YDpOG8I7Zl20180105
05-Jan-2018 10:10:25
299
1718.5000
XLON
84203842000028603-E0YDpOG8I7Zj20180105
05-Jan-2018 10:11:53
397
1718.5000
XLON
84203842000028875-E0YDpOG8I8wB20180105
05-Jan-2018 10:14:35
435
1719.0000
XLON
84403844000029218-E0YDpOG8IBuH20180105
05-Jan-2018 10:15:21
95
1718.5000
XLON
84403844000029002-E0YDpOG8ICme20180105
05-Jan-2018 10:21:57
167
1720.0000
XLON
84403844000030358-E0YDpOG8IJMO20180105
05-Jan-2018 10:22:47
608
1720.5000
XLON
84203842000030496-E0YDpOG8IJy420180105
05-Jan-2018 10:25:09
434
1720.0000
XLON
84203842000030723-E0YDpOG8IMBd20180105
05-Jan-2018 10:26:44
492
1720.0000
XLON
84403844000030905-E0YDpOG8INYm20180105
05-Jan-2018 10:26:44
121
1720.0000
XLON
84403844000030905-E0YDpOG8INYk20180105
05-Jan-2018 10:28:10
522
1720.0000
XLON
84203842000031147-E0YDpOG8IOg420180105
05-Jan-2018 10:30:26
434
1720.0000
XLON
84203842000031455-E0YDpOG8IQiz20180105
05-Jan-2018 10:33:17
536
1719.5000
XLON
84203842000030916-E0YDpOG8ITeP20180105
05-Jan-2018 10:33:17
128
1719.5000
XLON
84203842000030916-E0YDpOG8ITeW20180105
05-Jan-2018 10:36:05
522
1719.5000
XLON
84203842000032399-E0YDpOG8IW4O20180105
05-Jan-2018 10:36:05
86
1719.5000
XLON
84203842000032399-E0YDpOG8IW3V20180105
05-Jan-2018 10:38:58
477
1720.0000
XLON
84203842000032778-E0YDpOG8IYSn20180105
05-Jan-2018 10:46:25
651
1721.0000
XLON
84203842000033930-E0YDpOG8IfdT20180105
05-Jan-2018 10:48:32
434
1719.5000
XLON
84203842000034086-E0YDpOG8IhNc20180105
05-Jan-2018 10:49:11
651
1719.0000
XLON
84203842000034087-E0YDpOG8Ii4420180105
05-Jan-2018 10:56:04
548
1719.0000
XLON
84403844000034754-E0YDpOG8IpQz20180105
05-Jan-2018 10:56:04
60
1719.0000
XLON
84403844000034754-E0YDpOG8IpR720180105
05-Jan-2018 10:57:49
564
1718.5000
XLON
84203842000035693-E0YDpOG8Iqvq20180105
05-Jan-2018 10:58:04
104
1718.0000
XLON
84403844000035368-E0YDpOG8IrUp20180105
05-Jan-2018 10:58:04
319
1718.0000
XLON
84403844000035368-E0YDpOG8IrUk20180105
05-Jan-2018 11:07:14
200
1718.0000
XLON
84403844000037055-E0YDpOG8IyZd20180105
05-Jan-2018 11:12:49
435
1720.0000
XLON
84403844000037698-E0YDpOG8J2o520180105
05-Jan-2018 11:15:08
449
1719.5000
XLON
84203842000038090-E0YDpOG8J4pP20180105
05-Jan-2018 11:16:49
477
1718.5000
XLON
84403844000038353-E0YDpOG8J6Nb20180105
05-Jan-2018 11:16:49
608
1719.0000
XLON
84203842000038341-E0YDpOG8J6MY20180105
05-Jan-2018 11:18:00
434
1718.5000
XLON
84203842000038628-E0YDpOG8J7Wz20180105
05-Jan-2018 11:19:04
608
1718.0000
XLON
84203842000038342-E0YDpOG8J80q20180105
05-Jan-2018 12:20:06
86
1716.5000
XLON
84403844000048414-E0YDpOG8Jqz020180105
05-Jan-2018 12:20:06
391
1716.5000
XLON
84403844000048414-E0YDpOG8JqzL20180105
05-Jan-2018 12:20:59
469
1716.5000
XLON
84203842000048640-E0YDpOG8JrT420180105
05-Jan-2018 12:24:26
453
1717.0000
XLON
84403844000048953-E0YDpOG8JtzK20180105
05-Jan-2018 12:25:20
311
1717.0000
XLON
84203842000049219-E0YDpOG8Juom20180105
05-Jan-2018 12:25:20
166
1717.0000
XLON
84203842000049219-E0YDpOG8Juok20180105
05-Jan-2018 12:30:21
477
1716.5000
XLON
84203842000049426-E0YDpOG8Jxuo20180105
05-Jan-2018 12:32:03
374
1717.0000
XLON
84403844000050023-E0YDpOG8Jz5S20180105
05-Jan-2018 12:34:43
435
1717.0000
XLON
84403844000050249-E0YDpOG8K0n520180105
05-Jan-2018 12:37:59
363
1717.5000
XLON
84403844000050519-E0YDpOG8K2vK20180105
05-Jan-2018 12:41:03
225
1718.0000
XLON
84403844000051116-E0YDpOG8K4Zt20180105
05-Jan-2018 12:41:03
250
1718.0000
XLON
84403844000051116-E0YDpOG8K4Zr20180105
05-Jan-2018 12:42:08
651
1717.0000
XLON
84403844000051214-E0YDpOG8K5Cb20180105
05-Jan-2018 12:43:43
477
1716.5000
XLON
84203842000051323-E0YDpOG8K6NT20180105
05-Jan-2018 12:45:22
159
1716.0000
XLON
84203842000051813-E0YDpOG8K7Sn20180105
05-Jan-2018 12:46:55
470
1716.0000
XLON
84403844000052071-E0YDpOG8K8P120180105
05-Jan-2018 12:53:49
478
1716.5000
XLON
84203842000053330-E0YDpOG8KCXY20180105
05-Jan-2018 12:59:23
478
1716.5000
XLON
84203842000054137-E0YDpOG8KFmR20180105
05-Jan-2018 13:01:18
584
1716.0000
XLON
84403844000054222-E0YDpOG8KH8l20180105
05-Jan-2018 13:01:52
690
1715.5000
XLON
84203842000054258-E0YDpOG8KHdV20180105
05-Jan-2018 13:02:48
214
1715.0000
XLON
84403844000054223-E0YDpOG8KII720180105
05-Jan-2018 13:02:57
22
1715.0000
XLON
84403844000054223-E0YDpOG8KIUf20180105
05-Jan-2018 13:02:58
295
1715.0000
XLON
84403844000054223-E0YDpOG8KIXE20180105
05-Jan-2018 13:07:16
434
1716.0000
XLON
84203842000055390-E0YDpOG8KLlm20180105
05-Jan-2018 13:11:06
434
1716.0000
XLON
84203842000055610-E0YDpOG8KOCj20180105
05-Jan-2018 13:14:43
469
1716.0000
XLON
84203842000056392-E0YDpOG8KQIS20180105
05-Jan-2018 13:15:46
330
1716.0000
XLON
84203842000057125-E0YDpOG8KQzf20180105
05-Jan-2018 13:19:03
434
1716.5000
XLON
84403844000057493-E0YDpOG8KSXF20180105
05-Jan-2018 13:20:10
109
1716.0000
XLON
84203842000057478-E0YDpOG8KTU620180105
05-Jan-2018 13:23:49
435
1716.0000
XLON
84403844000057859-E0YDpOG8KVcy20180105
05-Jan-2018 13:25:59
108
1715.5000
XLON
84203842000058279-E0YDpOG8KXSZ20180105
05-Jan-2018 13:25:59
498
1715.5000
XLON
84203842000058279-E0YDpOG8KXSX20180105
05-Jan-2018 13:27:23
434
1715.5000
XLON
84403844000058991-E0YDpOG8KY6020180105
05-Jan-2018 13:29:01
477
1715.5000
XLON
84203842000059257-E0YDpOG8KYwc20180105
05-Jan-2018 13:30:32
477
1716.5000
XLON
84403844000059873-E0YDpOG8Kc6520180105
05-Jan-2018 13:30:55
469
1715.5000
XLON
84403844000059933-E0YDpOG8Kcq020180105
05-Jan-2018 13:30:57
8
1715.0000
XLON
84203842000059918-E0YDpOG8Kcvb20180105
05-Jan-2018 13:33:55
129
1716.0000
XLON
84203842000060500-E0YDpOG8KhBS20180105
05-Jan-2018 13:33:55
305
1716.0000
XLON
84203842000060500-E0YDpOG8KhBU20180105
05-Jan-2018 13:35:55
608
1714.0000
XLON
84403844000060749-E0YDpOG8Kk4c20180105
05-Jan-2018 13:37:10
434
1714.0000
XLON
84403844000061008-E0YDpOG8KlYP20180105
05-Jan-2018 13:39:36
237
1713.5000
XLON
84203842000061372-E0YDpOG8Kq0j20180105
05-Jan-2018 13:39:36
227
1713.5000
XLON
84203842000061372-E0YDpOG8Kq0l20180105
05-Jan-2018 13:43:31
508
1714.0000
XLON
84203842000062161-E0YDpOG8Kv1E20180105
05-Jan-2018 13:46:47
434
1714.5000
XLON
84203842000062613-E0YDpOG8KyeV20180105
05-Jan-2018 13:50:02
445
1715.5000
XLON
84403844000063171-E0YDpOG8L1ll20180105
05-Jan-2018 13:50:56
434
1715.0000
XLON
84203842000063273-E0YDpOG8L2vK20180105
05-Jan-2018 13:51:55
375
1715.0000
XLON
84203842000063622-E0YDpOG8L3ms20180105
05-Jan-2018 13:55:47
13
1715.5000
XLON
84403844000064337-E0YDpOG8L7AY20180105
05-Jan-2018 13:55:47
464
1715.5000
XLON
84403844000064337-E0YDpOG8L7Aa20180105
05-Jan-2018 13:58:05
477
1715.0000
XLON
84203842000064747-E0YDpOG8L9Bn20180105
05-Jan-2018 13:58:13
651
1714.5000
XLON
84403844000064710-E0YDpOG8L9Rd20180105
05-Jan-2018 14:01:04
433
1713.5000
XLON
84403844000065698-E0YDpOG8LD4f20180105
05-Jan-2018 14:03:13
434
1713.0000
XLON
84403844000065874-E0YDpOG8LFDE20180105
05-Jan-2018 14:05:07
428
1713.5000
XLON
84403844000066717-E0YDpOG8LIAe20180105
05-Jan-2018 14:05:42
469
1713.0000
XLON
84203842000066752-E0YDpOG8LIoI20180105
05-Jan-2018 14:09:18
306
1712.5000
XLON
84203842000067418-E0YDpOG8LNbU20180105
05-Jan-2018 14:09:19
258
1712.5000
XLON
84203842000067418-E0YDpOG8LNbY20180105
05-Jan-2018 14:10:15
86
1713.0000
XLON
84203842000067737-E0YDpOG8LOmm20180105
05-Jan-2018 14:10:15
220
1713.0000
XLON
84203842000067737-E0YDpOG8LOmk20180105
05-Jan-2018 14:12:28
435
1712.5000
XLON
84203842000068095-E0YDpOG8LRTS20180105
05-Jan-2018 14:13:50
434
1712.5000
XLON
84403844000068269-E0YDpOG8LStk20180105
05-Jan-2018 14:15:59
449
1711.5000
XLON
84403844000068595-E0YDpOG8LVbC20180105
05-Jan-2018 14:16:55
477
1712.0000
XLON
84203842000068930-E0YDpOG8LWim20180105
05-Jan-2018 14:22:11
444
1711.5000
XLON
84203842000070193-E0YDpOG8LbgW20180105
05-Jan-2018 14:23:13
477
1711.0000
XLON
84403844000070191-E0YDpOG8LcSr20180105
05-Jan-2018 14:27:19
477
1710.0000
XLON
84203842000071319-E0YDpOG8Lgks20180105
05-Jan-2018 14:30:11
437
1710.0000
XLON
84403844000071912-E0YDpOG8LjQy20180105
05-Jan-2018 14:32:03
35
1710.5000
XLON
84203842000072481-E0YDpOG8Lmdd20180105
05-Jan-2018 14:32:03
506
1710.5000
XLON
84203842000072481-E0YDpOG8Lmdf20180105
05-Jan-2018 14:35:27
435
1711.0000
XLON
84403844000073402-E0YDpOG8Lt3s20180105
05-Jan-2018 14:37:01
466
1712.0000
XLON
84203842000073962-E0YDpOG8LuvY20180105
05-Jan-2018 14:39:05
477
1712.0000
XLON
84403844000074528-E0YDpOG8Lxik20180105
05-Jan-2018 14:40:29
478
1712.5000
XLON
84203842000075172-E0YDpOG8LzqR20180105
05-Jan-2018 14:41:51
574
1712.5000
XLON
84403844000075525-E0YDpOG8M2IW20180105
05-Jan-2018 14:45:00
472
1713.0000
XLON
84403844000076508-E0YDpOG8M6eI20180105
05-Jan-2018 14:45:11
281
1713.0000
XLON
84203842000076688-E0YDpOG8M6qH20180105
05-Jan-2018 14:45:11
284
1713.0000
XLON
84203842000076688-E0YDpOG8M6qF20180105
05-Jan-2018 14:47:03
434
1713.0000
XLON
84403844000077086-E0YDpOG8M9ZK20180105
05-Jan-2018 14:48:55
521
1712.5000
XLON
84203842000077699-E0YDpOG8MCB020180105
05-Jan-2018 14:48:56
291
1712.0000
XLON
84203842000077758-E0YDpOG8MCHu20180105
05-Jan-2018 14:52:07
689
1712.5000
XLON
84203842000078617-E0YDpOG8MGE820180105
05-Jan-2018 14:54:14
275
1712.5000
XLON
84403844000079017-E0YDpOG8MIFa20180105
05-Jan-2018 14:54:14
271
1712.5000
XLON
84403844000079017-E0YDpOG8MIFc20180105
05-Jan-2018 14:59:56
477
1713.0000
XLON
84203842000080535-E0YDpOG8MNq020180105
05-Jan-2018 15:00:27
477
1712.5000
XLON
84203842000080810-E0YDpOG8MOVz20180105
05-Jan-2018 15:02:10
580
1711.5000
XLON
84203842000081269-E0YDpOG8MQ6q20180105
05-Jan-2018 15:04:19
174
1712.0000
XLON
84203842000081941-E0YDpOG8MSXk20180105
05-Jan-2018 15:04:19
453
1712.0000
XLON
84203842000081941-E0YDpOG8MSXi20180105
05-Jan-2018 15:04:19
49
1712.0000
XLON
84203842000081941-E0YDpOG8MSXo20180105
05-Jan-2018 15:04:19
86
1712.0000
XLON
84203842000081941-E0YDpOG8MSXm20180105
05-Jan-2018 15:05:32
700
1712.0000
XLON
84403844000082073-E0YDpOG8MTxu20180105
05-Jan-2018 15:05:32
6
1712.0000
XLON
84403844000082073-E0YDpOG8MTxw20180105
05-Jan-2018 15:06:16
762
1711.5000
XLON
84403844000081556-E0YDpOG8MVOU20180105
05-Jan-2018 15:07:36
477
1711.0000
XLON
84203842000082662-E0YDpOG8MX4g20180105
05-Jan-2018 15:09:22
141
1711.0000
XLON
84403844000082965-E0YDpOG8MYua20180105
05-Jan-2018 15:09:22
380
1711.0000
XLON
84403844000082965-E0YDpOG8MYuX20180105
05-Jan-2018 15:10:40
392
1711.0000
XLON
84203842000083515-E0YDpOG8MaMT20180105
05-Jan-2018 15:10:40
86
1711.0000
XLON
84203842000083515-E0YDpOG8MaMQ20180105
05-Jan-2018 15:12:33
358
1710.5000
XLON
84403844000083674-E0YDpOG8MccY20180105
05-Jan-2018 15:12:33
101
1710.5000
XLON
84403844000083674-E0YDpOG8MccV20180105
05-Jan-2018 15:13:34
451
1710.5000
XLON
84203842000084380-E0YDpOG8Mdp120180105
05-Jan-2018 15:15:11
477
1710.5000
XLON
84203842000084857-E0YDpOG8Mfob20180105
05-Jan-2018 15:19:11
35
1711.5000
XLON
84403844000085711-E0YDpOG8MkU620180105
05-Jan-2018 15:19:11
400
1711.5000
XLON
84403844000085711-E0YDpOG8MkU420180105
05-Jan-2018 15:20:11
435
1711.5000
XLON
84203842000086236-E0YDpOG8MlIC20180105
05-Jan-2018 15:22:18
435
1712.0000
XLON
84403844000086470-E0YDpOG8MnTF20180105
05-Jan-2018 15:23:47
434
1712.5000
XLON
84203842000087184-E0YDpOG8MpUz20180105
05-Jan-2018 15:25:43
454
1712.5000
XLON
84403844000087485-E0YDpOG8Mrqc20180105
05-Jan-2018 15:26:51
146
1712.5000
XLON
84403844000087825-E0YDpOG8MtIb20180105
05-Jan-2018 15:26:51
331
1712.5000
XLON
84403844000087825-E0YDpOG8MtIZ20180105
05-Jan-2018 15:28:31
434
1713.0000
XLON
84203842000088646-E0YDpOG8Muo720180105
05-Jan-2018 15:30:18
444
1713.5000
XLON
84403844000088876-E0YDpOG8Mx8420180105
05-Jan-2018 15:32:23
477
1713.5000
XLON
84403844000089395-E0YDpOG8MziK20180105
05-Jan-2018 15:35:11
211
1714.0000
XLON
84203842000090704-E0YDpOG8N3Dm20180105
05-Jan-2018 15:36:12
435
1714.5000
XLON
84403844000090809-E0YDpOG8N4Fy20180105
05-Jan-2018 15:36:51
564
1715.0000
XLON
84403844000091077-E0YDpOG8N4yd20180105
05-Jan-2018 15:38:31
434
1715.5000
XLON
84403844000091644-E0YDpOG8N7JP20180105
05-Jan-2018 15:40:29
435
1714.5000
XLON
84203842000091382-E0YDpOG8N9qn20180105
05-Jan-2018 15:41:10
520
1714.0000
XLON
84403844000092517-E0YDpOG8NAgA20180105
05-Jan-2018 15:42:01
779
1714.0000
XLON
84403844000093133-E0YDpOG8NBdU20180105
05-Jan-2018 15:42:01
123
1714.0000
XLON
84403844000093133-E0YDpOG8NBdW20180105
05-Jan-2018 15:42:54
721
1713.5000
XLON
84203842000093356-E0YDpOG8NCQ720180105
05-Jan-2018 15:43:36
451
1714.0000
XLON
84203842000094164-E0YDpOG8NDM320180105
05-Jan-2018 15:45:32
321
1714.5000
XLON
84403844000094597-E0YDpOG8NFRI20180105
05-Jan-2018 15:47:43
477
1714.5000
XLON
84203842000095565-E0YDpOG8NHph20180105
05-Jan-2018 15:49:45
494
1713.5000
XLON
84203842000096187-E0YDpOG8NKKK20180105
05-Jan-2018 15:51:10
608
1713.0000
XLON
84403844000095674-E0YDpOG8NLz520180105
05-Jan-2018 15:51:51
558
1713.0000
XLON
84203842000096990-E0YDpOG8NMUi20180105
05-Jan-2018 15:53:19
507
1712.0000
XLON
84403844000096785-E0YDpOG8NO9w20180105
05-Jan-2018 15:53:19
477
1712.0000
XLON
84203842000096418-E0YDpOG8NO9u20180105
05-Jan-2018 15:55:00
521
1712.0000
XLON
84203842000097702-E0YDpOG8NPgo20180105
05-Jan-2018 15:55:40
37
1712.0000
XLON
84403844000098218-E0YDpOG8NQVi20180105
05-Jan-2018 15:55:41
397
1712.0000
XLON
84403844000098218-E0YDpOG8NQW620180105
05-Jan-2018 15:57:38
521
1712.0000
XLON
84203842000099296-E0YDpOG8NStc20180105
05-Jan-2018 15:59:18
521
1712.0000
XLON
84203842000099671-E0YDpOG8NV1Z20180105
05-Jan-2018 16:00:11
434
1712.5000
XLON
84403844000100247-E0YDpOG8NWQa20180105
05-Jan-2018 16:01:51
442
1712.5000
XLON
84403844000101064-E0YDpOG8NYt620180105
05-Jan-2018 16:03:33
268
1712.0000
XLON
84403844000101820-E0YDpOG8Natf20180105
05-Jan-2018 16:03:33
246
1712.0000
XLON
84403844000101820-E0YDpOG8Natj20180105
05-Jan-2018 16:05:13
651
1711.5000
XLON
84403844000102441-E0YDpOG8NcwK20180105
05-Jan-2018 16:06:16
521
1711.0000
XLON
84203842000102708-E0YDpOG8NeCd20180105
05-Jan-2018 16:07:13
521
1711.0000
XLON
84203842000103309-E0YDpOG8Nf5J20180105
05-Jan-2018 16:09:09
274
1711.0000
XLON
84203842000104034-E0YDpOG8Nhc620180105
05-Jan-2018 16:09:09
160
1711.0000
XLON
84203842000104034-E0YDpOG8NhbZ20180105
05-Jan-2018 16:11:09
589
1711.0000
XLON
84203842000104919-E0YDpOG8NkPR20180105
05-Jan-2018 16:12:13
62
1711.0000
XLON
84203842000104919-E0YDpOG8NlGu20180105
05-Jan-2018 16:13:31
133
1711.5000
XLON
84203842000106301-E0YDpOG8NmX020180105
05-Jan-2018 16:13:31
338
1711.5000
XLON
84203842000106301-E0YDpOG8NmWy20180105
05-Jan-2018 16:13:31
27
1711.5000
XLON
84203842000106301-E0YDpOG8NmWw20180105
05-Jan-2018 16:14:26
434
1710.5000
XLON
84403844000103763-E0YDpOG8Nnsa20180105
05-Jan-2018 16:15:33
98
1710.5000
XLON
84203842000107517-E0YDpOG8Nphx20180105
05-Jan-2018 16:15:38
423
1710.5000
XLON
84203842000107517-E0YDpOG8Npmn20180105
05-Jan-2018 16:16:51
47
1710.5000
XLON
84403844000107743-E0YDpOG8Nr9O20180105
05-Jan-2018 16:16:51
603
1710.5000
XLON
84403844000107743-E0YDpOG8Nr9Q20180105
05-Jan-2018 16:18:31
128
1710.5000
XLON
84203842000108882-E0YDpOG8NuLe20180105
05-Jan-2018 16:18:31
371
1710.5000
XLON
84203842000108882-E0YDpOG8NuLc20180105
05-Jan-2018 16:20:11
494
1711.5000
XLON
84203842000109771-E0YDpOG8NxEe20180105
05-Jan-2018 16:21:51
20
1711.5000
XLON
84403844000110293-E0YDpOG8NzvU20180105
05-Jan-2018 16:22:04
580
1711.5000
XLON
84203842000110675-E0YDpOG8O0LH20180105
05-Jan-2018 16:22:09
342
1711.0000
XLON
84403844000109438-E0YDpOG8O0PY20180105
05-Jan-2018 16:23:31
434
1710.5000
XLON
84203842000111547-E0YDpOG8O2Mj20180105
05-Jan-2018 16:25:13
204
1710.5000
XLON
84403844000112304-E0YDpOG8O5XG20180105
05-Jan-2018 16:29:03
260
1710.0000
XLON
84403844000113982-E0YDpOG8OCJA20180105
05-Jan-2018 16:29:03
56
1710.0000
XLON
84403844000113982-E0YDpOG8OCJC20180105
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: 
5 January 2018
Number of ordinary shares purchased:
92,100
Volume weighted average price paid per share ():
19.0725
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
05-Jan-2018 08:02:16
276
19.0700
XAMS
CBF-83403834000000895-12420180105
05-Jan-2018 08:02:30
464
19.0700
XAMS
CBF-83403834000000895-12520180105
05-Jan-2018 08:02:32
968
19.0650
XAMS
CBF-83403834000000896-12820180105
05-Jan-2018 08:08:24
497
19.0850
XAMS
CBF-83603836000001987-16720180105
05-Jan-2018 08:11:33
542
19.0900
XAMS
CBF-83603836000002664-19220180105
05-Jan-2018 08:11:33
453
19.0900
XAMS
CBF-83403834000002662-19020180105
05-Jan-2018 08:13:03
338
19.0900
XAMS
CBF-83403834000002986-20220180105
05-Jan-2018 08:13:03
152
19.0900
XAMS
CBF-83403834000002986-20320180105
05-Jan-2018 08:14:52
498
19.0800
XAMS
CBF-83603836000003271-21620180105
05-Jan-2018 08:15:31
619
19.0750
XAMS
CBF-83403834000003318-22820180105
05-Jan-2018 08:18:00
75
19.0650
XAMS
CBF-83403834000003626-24220180105
05-Jan-2018 08:18:01
513
19.0650
XAMS
CBF-83403834000003626-24320180105
05-Jan-2018 08:23:03
78
19.0600
XAMS
CBF-83603836000004990-27320180105
05-Jan-2018 08:23:03
959
19.0600
XAMS
CBF-83603836000004990-27220180105
05-Jan-2018 08:23:03
1153
19.0600
XAMS
CBF-83403834000004959-27120180105
05-Jan-2018 08:23:10
497
19.0550
XAMS
CBF-83603836000003599-27520180105
05-Jan-2018 08:28:51
452
19.0400
XAMS
CBF-83403834000005670-33220180105
05-Jan-2018 08:31:32
81
19.0450
XAMS
CBF-83603836000006756-39720180105
05-Jan-2018 08:32:04
360
19.0550
XAMS
CBF-83403834000007054-41620180105
05-Jan-2018 08:34:43
371
19.0550
XAMS
CBF-83603836000007820-43420180105
05-Jan-2018 08:38:03
219
19.0650
XAMS
CBF-83603836000008525-45220180105
05-Jan-2018 08:38:03
400
19.0650
XAMS
CBF-83603836000008525-45320180105
05-Jan-2018 08:38:15
537
19.0600
XAMS
CBF-83603836000008526-46020180105
05-Jan-2018 08:38:47
584
19.0600
XAMS
CBF-83603836000008584-46320180105
05-Jan-2018 08:38:47
50
19.0600
XAMS
CBF-83603836000008584-46420180105
05-Jan-2018 08:48:09
542
19.0600
XAMS
CBF-83603836000010542-51220180105
05-Jan-2018 08:49:30
658
19.0500
XAMS
CBF-83403834000010775-54220180105
05-Jan-2018 08:49:30
276
19.0500
XAMS
CBF-83403834000010775-54020180105
05-Jan-2018 08:49:30
101
19.0500
XAMS
CBF-83403834000010775-54120180105
05-Jan-2018 08:51:01
112
19.0500
XAMS
CBF-83403834000011017-55220180105
05-Jan-2018 08:51:01
242
19.0500
XAMS
CBF-83403834000011017-55120180105
05-Jan-2018 08:52:43
548
19.0500
XAMS
CBF-83603836000011175-55620180105
05-Jan-2018 08:52:43
548
19.0500
XAMS
CBF-83603836000011241-55920180105
05-Jan-2018 08:55:22
351
19.0600
XAMS
CBF-83603836000011848-59620180105
05-Jan-2018 08:55:22
146
19.0600
XAMS
CBF-83603836000011848-59720180105
05-Jan-2018 09:03:17
921
19.0650
XAMS
CBF-83403834000013413-68420180105
05-Jan-2018 09:07:09
148
19.0700
XAMS
CBF-83403834000014234-74820180105
05-Jan-2018 09:07:09
153
19.0700
XAMS
CBF-83403834000014234-74920180105
05-Jan-2018 09:11:07
74
19.0750
XAMS
CBF-83403834000014914-81520180105
05-Jan-2018 09:11:12
585
19.0750
XAMS
CBF-83603836000015037-82320180105
05-Jan-2018 09:11:12
547
19.0750
XAMS
CBF-83403834000014914-81620180105
05-Jan-2018 09:15:18
337
19.0800
XAMS
CBF-83603836000015796-86420180105
05-Jan-2018 09:15:18
181
19.0800
XAMS
CBF-83603836000015796-86320180105
05-Jan-2018 09:16:57
614
19.0850
XAMS
CBF-83403834000015912-88420180105
05-Jan-2018 09:16:57
9
19.0850
XAMS
CBF-83403834000015912-88520180105
05-Jan-2018 09:19:05
452
19.0850
XAMS
CBF-83603836000016199-93320180105
05-Jan-2018 09:19:22
349
19.0800
XAMS
CBF-83403834000016393-96220180105
05-Jan-2018 09:19:22
103
19.0800
XAMS
CBF-83403834000016393-96320180105
05-Jan-2018 09:22:20
633
19.0750
XAMS
CBF-83603836000016839-113620180105
05-Jan-2018 09:27:09
526
19.0700
XAMS
CBF-83403834000017544-117420180105
05-Jan-2018 09:28:29
588
19.0650
XAMS
CBF-83603836000017995-119120180105
05-Jan-2018 09:30:25
588
19.0500
XAMS
CBF-83603836000018249-120020180105
05-Jan-2018 09:36:23
219
19.0600
XAMS
CBF-83403834000019031-130820180105
05-Jan-2018 09:36:47
497
19.0550
XAMS
CBF-83403834000019494-132420180105
05-Jan-2018 09:46:13
31
19.0600
XAMS
CBF-83603836000021003-144420180105
05-Jan-2018 09:46:13
875
19.0600
XAMS
CBF-83603836000021003-144320180105
05-Jan-2018 09:47:37
763
19.0550
XAMS
CBF-83403834000020885-144920180105
05-Jan-2018 09:48:14
207
19.0500
XAMS
CBF-83603836000021050-145820180105
05-Jan-2018 09:57:32
498
19.0900
XAMS
CBF-83603836000022687-164420180105
05-Jan-2018 10:00:16
400
19.0900
XAMS
CBF-83403834000022992-165620180105
05-Jan-2018 10:03:05
200
19.0750
XAMS
CBF-83603836000023457-168420180105
05-Jan-2018 10:03:37
297
19.0750
XAMS
CBF-83603836000023457-168520180105
05-Jan-2018 10:05:15
64
19.0800
XAMS
CBF-83403834000023637-170020180105
05-Jan-2018 10:05:15
622
19.0800
XAMS
CBF-83403834000023637-170120180105
05-Jan-2018 10:05:27
583
19.0750
XAMS
CBF-83603836000023686-170720180105
05-Jan-2018 10:14:18
393
19.1000
XAMS
CBF-83403834000024927-176920180105
05-Jan-2018 10:14:18
149
19.1000
XAMS
CBF-83403834000024927-177020180105
05-Jan-2018 10:17:51
60
19.1050
XAMS
CBF-83603836000025570-178720180105
05-Jan-2018 10:17:51
159
19.1050
XAMS
CBF-83603836000025570-178820180105
05-Jan-2018 10:17:51
14
19.1050
XAMS
CBF-83603836000025570-178920180105
05-Jan-2018 10:19:21
315
19.1050
XAMS
CBF-83403834000025744-179020180105
05-Jan-2018 10:19:21
297
19.1050
XAMS
CBF-83403834000025744-179120180105
05-Jan-2018 10:19:21
66
19.1050
XAMS
CBF-83403834000025744-179220180105
05-Jan-2018 10:24:25
333
19.1200
XAMS
CBF-83403834000026420-185620180105
05-Jan-2018 10:24:25
164
19.1200
XAMS
CBF-83403834000026420-185520180105
05-Jan-2018 10:28:10
542
19.1200
XAMS
CBF-83403834000026834-187920180105
05-Jan-2018 10:30:03
237
19.1200
XAMS
CBF-83603836000027220-189120180105
05-Jan-2018 10:30:03
170
19.1200
XAMS
CBF-83603836000027220-189220180105
05-Jan-2018 10:33:17
542
19.1150
XAMS
CBF-83603836000026905-191120180105
05-Jan-2018 10:34:57
471
19.1050
XAMS
CBF-83603836000027704-194120180105
05-Jan-2018 10:43:03
112
19.1200
XAMS
CBF-83403834000028720-203720180105
05-Jan-2018 10:43:03
431
19.1200
XAMS
CBF-83403834000028720-203820180105
05-Jan-2018 10:45:15
181
19.1200
XAMS
CBF-83403834000028880-204920180105
05-Jan-2018 10:45:15
164
19.1200
XAMS
CBF-83403834000028880-205020180105
05-Jan-2018 10:45:34
452
19.1150
XAMS
CBF-83603836000028826-205120180105
05-Jan-2018 10:47:01
417
19.1100
XAMS
CBF-83603836000029305-206020180105
05-Jan-2018 10:47:01
80
19.1100
XAMS
CBF-83603836000029305-205920180105
05-Jan-2018 10:49:18
542
19.0950
XAMS
CBF-83403834000029293-210120180105
05-Jan-2018 10:56:51
633
19.0950
XAMS
CBF-83403834000029767-217120180105
05-Jan-2018 10:57:55
400
19.0850
XAMS
CBF-83403834000030698-217820180105
05-Jan-2018 10:57:55
278
19.0850
XAMS
CBF-83403834000030698-217920180105
05-Jan-2018 10:58:04
553
19.0800
XAMS
CBF-83603836000030846-218120180105
05-Jan-2018 11:04:51
450
19.0750
XAMS
CBF-83603836000031410-225120180105
05-Jan-2018 11:04:51
3
19.0750
XAMS
CBF-83603836000031410-225020180105
05-Jan-2018 11:16:13
400
19.0850
XAMS
CBF-83603836000032938-241620180105
05-Jan-2018 11:16:13
150
19.0850
XAMS
CBF-83603836000032938-241720180105
05-Jan-2018 11:16:13
128
19.0850
XAMS
CBF-83603836000032938-241520180105
05-Jan-2018 11:16:25
542
19.0800
XAMS
CBF-83403834000032747-243120180105
05-Jan-2018 11:18:46
452
19.0700
XAMS
CBF-83403834000032949-245720180105
05-Jan-2018 11:25:39
588
19.0750
XAMS
CBF-83603836000033979-256920180105
05-Jan-2018 11:30:24
40
19.0650
XAMS
CBF-83603836000034086-261120180105
05-Jan-2018 11:30:24
496
19.0650
XAMS
CBF-83603836000034086-261020180105
05-Jan-2018 11:34:59
295
19.0650
XAMS
CBF-83603836000034894-264820180105
05-Jan-2018 11:47:41
153
19.0700
XAMS
CBF-83603836000036426-272520180105
05-Jan-2018 11:47:41
125
19.0700
XAMS
CBF-83603836000036426-272720180105
05-Jan-2018 11:47:41
400
19.0700
XAMS
CBF-83603836000036426-272620180105
05-Jan-2018 11:49:21
400
19.0700
XAMS
CBF-83603836000036639-274320180105
05-Jan-2018 11:53:31
452
19.0750
XAMS
CBF-83403834000036638-276320180105
05-Jan-2018 11:57:39
497
19.0600
XAMS
CBF-83603836000037194-278620180105
05-Jan-2018 11:58:00
8
19.0550
XAMS
CBF-83603836000033232-279120180105
05-Jan-2018 11:58:00
221
19.0550
XAMS
CBF-83603836000033232-279220180105
05-Jan-2018 11:58:00
268
19.0550
XAMS
CBF-83603836000033232-279020180105
05-Jan-2018 11:58:11
529
19.0500
XAMS
CBF-83403834000033157-279620180105
05-Jan-2018 12:04:45
453
19.0650
XAMS
CBF-83603836000038348-288620180105
05-Jan-2018 12:09:27
44
19.0650
XAMS
CBF-83603836000038555-294220180105
05-Jan-2018 12:21:10
417
19.0800
XAMS
CBF-83603836000040306-304020180105
05-Jan-2018 12:25:15
92
19.0850
XAMS
CBF-83403834000040431-306920180105
05-Jan-2018 12:25:15
426
19.0850
XAMS
CBF-83403834000040431-307020180105
05-Jan-2018 12:35:58
695
19.0850
XAMS
CBF-83603836000042072-311320180105
05-Jan-2018 12:36:20
544
19.0900
XAMS
CBF-83603836000042133-312320180105
05-Jan-2018 12:40:37
543
19.0950
XAMS
CBF-83403834000042244-315720180105
05-Jan-2018 12:43:43
452
19.0750
XAMS
CBF-83603836000042828-317920180105
05-Jan-2018 12:43:43
633
19.0800
XAMS
CBF-83403834000042535-317120180105
05-Jan-2018 12:50:49
633
19.0650
XAMS
CBF-83603836000042956-324320180105
05-Jan-2018 13:01:18
835
19.0700
XAMS
CBF-83603836000044951-330320180105
05-Jan-2018 13:01:28
534
19.0650
XAMS
CBF-83603836000044779-330920180105
05-Jan-2018 13:01:28
144
19.0650
XAMS
CBF-83603836000044779-330820180105
05-Jan-2018 13:12:37
441
19.0700
XAMS
CBF-83403834000046570-338020180105
05-Jan-2018 13:12:37
57
19.0700
XAMS
CBF-83403834000046570-338120180105
05-Jan-2018 13:19:03
98
19.0750
XAMS
CBF-83603836000047244-344120180105
05-Jan-2018 13:19:03
73
19.0750
XAMS
CBF-83403834000047109-344420180105
05-Jan-2018 13:19:03
400
19.0750
XAMS
CBF-83603836000047244-344220180105
05-Jan-2018 13:19:03
163
19.0750
XAMS
CBF-83403834000047109-344520180105
05-Jan-2018 13:19:03
217
19.0750
XAMS
CBF-83403834000047109-344320180105
05-Jan-2018 13:22:06
338
19.0750
XAMS
CBF-83603836000047853-348520180105
05-Jan-2018 13:22:06
250
19.0750
XAMS
CBF-83603836000047853-348420180105
05-Jan-2018 13:22:12
542
19.0700
XAMS
CBF-83403834000047291-349120180105
05-Jan-2018 13:27:30
487
19.0700
XAMS
CBF-83603836000048055-353520180105
05-Jan-2018 13:29:51
274
19.0550
XAMS
CBF-83403834000048495-356020180105
05-Jan-2018 13:29:51
480
19.0600
XAMS
CBF-83603836000048528-355020180105
05-Jan-2018 13:29:51
320
19.0550
XAMS
CBF-83403834000048495-356120180105
05-Jan-2018 13:34:50
464
19.0550
XAMS
CBF-83603836000049444-367520180105
05-Jan-2018 13:37:10
572
19.0550
XAMS
CBF-83403834000050059-372420180105
05-Jan-2018 13:39:36
497
19.0450
XAMS
CBF-83403834000050180-376220180105
05-Jan-2018 13:43:34
44
19.0550
XAMS
CBF-83603836000051046-379720180105
05-Jan-2018 13:43:34
169
19.0550
XAMS
CBF-83603836000051046-379820180105
05-Jan-2018 13:46:04
497
19.0650
XAMS
CBF-83403834000051328-381820180105
05-Jan-2018 13:50:58
125
19.0600
XAMS
CBF-83403834000051756-387220180105
05-Jan-2018 13:50:58
542
19.0600
XAMS
CBF-83403834000051718-387120180105
05-Jan-2018 13:56:01
200
19.0750
XAMS
CBF-83603836000053673-392120180105
05-Jan-2018 13:58:04
633
19.0750
XAMS
CBF-83603836000054188-393320180105
05-Jan-2018 14:02:22
245
19.0650
XAMS
CBF-83603836000055241-396420180105
05-Jan-2018 14:02:22
500
19.0650
XAMS
CBF-83603836000055241-396320180105
05-Jan-2018 14:05:32
677
19.0600
XAMS
CBF-83403834000054679-398820180105
05-Jan-2018 14:05:32
381
19.0550
XAMS
CBF-83603836000055697-399120180105
05-Jan-2018 14:10:21
542
19.0550
XAMS
CBF-83603836000056350-405720180105
05-Jan-2018 14:12:55
514
19.0450
XAMS
CBF-83403834000056435-409920180105
05-Jan-2018 14:12:55
29
19.0450
XAMS
CBF-83403834000056435-409820180105
05-Jan-2018 14:15:19
542
19.0300
XAMS
CBF-83403834000056645-411820180105
05-Jan-2018 14:19:24
400
19.0300
XAMS
CBF-83403834000057141-416920180105
05-Jan-2018 14:19:24
107
19.0300
XAMS
CBF-83403834000057141-417020180105
05-Jan-2018 14:27:19
498
19.0350
XAMS
CBF-83603836000058870-426520180105
05-Jan-2018 14:29:38
453
19.0400
XAMS
CBF-83603836000059585-428720180105
05-Jan-2018 14:31:11
612
19.0450
XAMS
CBF-83603836000059991-431420180105
05-Jan-2018 14:33:01
222
19.0650
XAMS
CBF-83403834000060358-434820180105
05-Jan-2018 14:33:01
230
19.0650
XAMS
CBF-83403834000060358-434720180105
05-Jan-2018 14:39:55
453
19.0800
XAMS
CBF-83403834000062569-451220180105
05-Jan-2018 14:42:41
668
19.0800
XAMS
CBF-83603836000063679-459520180105
05-Jan-2018 14:42:41
284
19.0800
XAMS
CBF-83603836000063679-459620180105
05-Jan-2018 14:44:52
240
19.0900
XAMS
CBF-83603836000064171-461920180105
05-Jan-2018 14:46:48
497
19.0950
XAMS
CBF-83603836000064573-466020180105
05-Jan-2018 14:47:45
443
19.0850
XAMS
CBF-83603836000065037-467920180105
05-Jan-2018 14:47:45
235
19.0850
XAMS
CBF-83603836000065037-467820180105
05-Jan-2018 14:51:05
852
19.0900
XAMS
CBF-83403834000065533-474020180105
05-Jan-2018 14:51:07
923
19.0850
XAMS
CBF-83603836000065870-474420180105
05-Jan-2018 14:53:58
497
19.0850
XAMS
CBF-83603836000066446-478020180105
05-Jan-2018 14:58:25
633
19.0850
XAMS
CBF-83403834000067443-482720180105
05-Jan-2018 14:59:56
405
19.0750
XAMS
CBF-83403834000067616-484820180105
05-Jan-2018 14:59:56
633
19.0800
XAMS
CBF-83403834000067922-484620180105
05-Jan-2018 15:01:48
489
19.0800
XAMS
CBF-83603836000068750-488120180105
05-Jan-2018 15:06:03
147
19.0650
XAMS
CBF-83403834000068787-491020180105
05-Jan-2018 15:06:14
395
19.0650
XAMS
CBF-83403834000068787-491120180105
05-Jan-2018 15:07:06
227
19.0600
XAMS
CBF-83603836000069534-492420180105
05-Jan-2018 15:07:15
161
19.0600
XAMS
CBF-83603836000069534-492520180105
05-Jan-2018 15:08:19
83
19.0600
XAMS
CBF-83603836000069534-492620180105
05-Jan-2018 15:10:34
553
19.0500
XAMS
CBF-83603836000070068-498620180105
05-Jan-2018 15:10:34
18
19.0550
XAMS
CBF-83403834000070655-498520180105
05-Jan-2018 15:10:34
90
19.0550
XAMS
CBF-83403834000070655-498320180105
05-Jan-2018 15:10:34
344
19.0550
XAMS
CBF-83403834000070655-498420180105
05-Jan-2018 15:11:26
527
19.0450
XAMS
CBF-83403834000070466-501120180105
05-Jan-2018 15:14:18
552
19.0350
XAMS
CBF-83603836000071551-503920180105
05-Jan-2018 15:20:18
497
19.0550
XAMS
CBF-83403834000072918-511820180105
05-Jan-2018 15:22:13
408
19.0600
XAMS
CBF-83403834000073445-513820180105
05-Jan-2018 15:24:25
525
19.0650
XAMS
CBF-83403834000074044-516320180105
05-Jan-2018 15:25:39
668
19.0600
XAMS
CBF-83403834000074027-517620180105
05-Jan-2018 15:26:11
122
19.0600
XAMS
CBF-83603836000074811-518420180105
05-Jan-2018 15:26:11
400
19.0600
XAMS
CBF-83603836000074811-518520180105
05-Jan-2018 15:26:11
61
19.0600
XAMS
CBF-83603836000074811-518620180105
05-Jan-2018 15:28:16
128
19.0600
XAMS
CBF-83603836000075385-520220180105
05-Jan-2018 15:28:16
462
19.0600
XAMS
CBF-83603836000075385-520120180105
05-Jan-2018 15:32:23
473
19.0700
XAMS
CBF-83403834000076052-525920180105
05-Jan-2018 15:34:11
199
19.0700
XAMS
CBF-83403834000076264-527620180105
05-Jan-2018 15:34:21
153
19.0700
XAMS
CBF-83403834000076264-527720180105
05-Jan-2018 15:35:24
486
19.0800
XAMS
CBF-83603836000077304-529520180105
05-Jan-2018 15:36:11
107
19.0850
XAMS
CBF-83603836000077598-530820180105
05-Jan-2018 15:36:11
400
19.0850
XAMS
CBF-83603836000077598-530720180105
05-Jan-2018 15:36:11
12
19.0850
XAMS
CBF-83603836000077598-530620180105
05-Jan-2018 15:42:41
402
19.0950
XAMS
CBF-83403834000079917-538320180105
05-Jan-2018 15:45:04
548
19.1050
XAMS
CBF-83403834000080587-539920180105
05-Jan-2018 15:45:32
86
19.1000
XAMS
CBF-83403834000080568-540720180105
05-Jan-2018 15:45:32
366
19.1000
XAMS
CBF-83403834000080568-540820180105
05-Jan-2018 15:46:21
678
19.0950
XAMS
CBF-83603836000080675-541320180105
05-Jan-2018 15:48:10
723
19.0900
XAMS
CBF-83603836000081599-542920180105
05-Jan-2018 15:48:26
334
19.0850
XAMS
CBF-83403834000080943-543320180105
05-Jan-2018 15:51:47
497
19.0800
XAMS
CBF-83403834000081854-546920180105
05-Jan-2018 15:51:47
1008
19.0850
XAMS
CBF-83403834000082420-546320180105
05-Jan-2018 15:55:00
596
19.0700
XAMS
CBF-83603836000082833-551820180105
05-Jan-2018 15:56:04
188
19.0700
XAMS
CBF-83603836000084148-553620180105
05-Jan-2018 15:56:04
400
19.0700
XAMS
CBF-83603836000084148-553520180105
05-Jan-2018 15:57:29
498
19.0650
XAMS
CBF-83603836000084138-556020180105
05-Jan-2018 16:00:46
497
19.0600
XAMS
CBF-83403834000084474-559720180105
05-Jan-2018 16:01:44
95
19.0650
XAMS
CBF-83603836000085882-562320180105
05-Jan-2018 16:01:44
400
19.0650
XAMS
CBF-83603836000085882-562220180105
05-Jan-2018 16:01:44
93
19.0650
XAMS
CBF-83603836000085882-562120180105
05-Jan-2018 16:02:52
453
19.0650
XAMS
CBF-83603836000086241-563220180105
05-Jan-2018 16:04:30
303
19.0600
XAMS
CBF-83603836000086751-567720180105
05-Jan-2018 16:04:30
150
19.0600
XAMS
CBF-83603836000086751-567620180105
05-Jan-2018 16:06:16
493
19.0550
XAMS
CBF-83403834000087007-571920180105
05-Jan-2018 16:08:12
34
19.0600
XAMS
CBF-83403834000087569-574420180105
05-Jan-2018 16:09:37
498
19.0650
XAMS
CBF-83403834000088181-575820180105
05-Jan-2018 16:11:01
357
19.0650
XAMS
CBF-83603836000088999-577320180105
05-Jan-2018 16:11:01
231
19.0650
XAMS
CBF-83603836000088999-577220180105
05-Jan-2018 16:13:03
343
19.0700
XAMS
CBF-83603836000089673-580620180105
05-Jan-2018 16:13:05
90
19.0700
XAMS
CBF-83603836000089673-580820180105
05-Jan-2018 16:13:05
57
19.0700
XAMS
CBF-83603836000089673-580720180105
05-Jan-2018 16:14:25
497
19.0750
XAMS
CBF-83603836000090283-582520180105
05-Jan-2018 16:18:20
226
19.0700
XAMS
CBF-83403834000091560-585520180105
05-Jan-2018 16:18:20
452
19.0700
XAMS
CBF-83403834000091560-585420180105
05-Jan-2018 16:20:20
792
19.0900
XAMS
CBF-83603836000092617-591320180105
05-Jan-2018 16:20:20
400
19.0950
XAMS
CBF-83403834000092467-590820180105
05-Jan-2018 16:20:20
326
19.0950
XAMS
CBF-83403834000092467-590920180105
05-Jan-2018 16:21:02
497
19.0900
XAMS
CBF-83403834000092789-593920180105
05-Jan-2018 16:22:49
530
19.0800
XAMS
CBF-83603836000093736-602720180105
05-Jan-2018 16:22:49
12
19.0800
XAMS
CBF-83603836000093736-602620180105
05-Jan-2018 16:23:18
334
19.0750
XAMS
CBF-83403834000093527-604120180105
05-Jan-2018 16:23:31
299
19.0750
XAMS
CBF-83403834000093527-605020180105
05-Jan-2018 16:24:48
111
19.0800
XAMS
CBF-83603836000094475-605720180105

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