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

RelxAnnouncement

08/01/2018 17:40

RNS Number : 2816B
RELX PLC
08 January 2018
8 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 103,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1705.2542 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,593,986ordinary shares in treasury, and has 1,063,118,004 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 516,200 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 91,800 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 19.0476 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,022,900 ordinary shares in treasury, and has 946,950,007 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 459,800 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:  
8 January 2018
Number of ordinary shares purchased:
103,000
Volume weighted average price paid per share (p):
1705.2542
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
08-Jan-2018 08:09:33
440
1710.5000
XLON
84403844000002690-E0YG0GhuonBF20180108
08-Jan-2018 08:09:53
483
1710.0000
XLON
84203842000002704-E0YG0GhuonTj20180108
08-Jan-2018 08:10:00
86
1710.0000
XLON
84203842000002933-E0YG0GhuoncK20180108
08-Jan-2018 08:10:00
529
1710.0000
XLON
84203842000002933-E0YG0Ghuonch20180108
08-Jan-2018 08:10:16
207
1709.5000
XLON
84403844000002905-E0YG0GhuonvR20180108
08-Jan-2018 08:15:33
151
1710.5000
XLON
84203842000004483-E0YG0GhuosaR20180108
08-Jan-2018 08:15:40
1325
1710.5000
XLON
84203842000004483-E0YG0GhuosgL20180108
08-Jan-2018 08:18:37
750
1710.0000
XLON
84203842000005116-E0YG0Ghuowvy20180108
08-Jan-2018 08:18:37
4
1710.0000
XLON
84203842000005116-E0YG0Ghuoww020180108
08-Jan-2018 08:19:01
754
1710.0000
XLON
84203842000005171-E0YG0GhuoxkY20180108
08-Jan-2018 08:20:00
483
1711.5000
XLON
84203842000005336-E0YG0Ghuozty20180108
08-Jan-2018 08:21:45
465
1711.5000
XLON
84403844000005686-E0YG0Ghup3av20180108
08-Jan-2018 08:25:22
546
1711.0000
XLON
84403844000006297-E0YG0Ghup9kT20180108
08-Jan-2018 08:25:22
113
1711.0000
XLON
84203842000006353-E0YG0Ghup9kV20180108
08-Jan-2018 08:25:22
388
1711.0000
XLON
84203842000006353-E0YG0Ghup9kb20180108
08-Jan-2018 08:27:06
500
1711.5000
XLON
84403844000006744-E0YG0GhupCgE20180108
08-Jan-2018 08:27:06
86
1711.5000
XLON
84403844000006744-E0YG0GhupCgC20180108
08-Jan-2018 08:28:35
185
1711.5000
XLON
84403844000007027-E0YG0GhupEWr20180108
08-Jan-2018 08:28:53
376
1711.0000
XLON
84203842000006786-E0YG0GhupExE20180108
08-Jan-2018 08:30:39
483
1711.5000
XLON
84403844000007486-E0YG0GhupHqz20180108
08-Jan-2018 08:31:49
461
1711.5000
XLON
84403844000007685-E0YG0GhupJ4520180108
08-Jan-2018 08:33:36
615
1711.5000
XLON
84403844000008214-E0YG0GhupLN420180108
08-Jan-2018 08:35:09
461
1711.0000
XLON
84203842000008466-E0YG0GhupNAf20180108
08-Jan-2018 08:36:44
86
1711.5000
XLON
84203842000008924-E0YG0GhupPBR20180108
08-Jan-2018 08:36:44
449
1711.5000
XLON
84203842000008924-E0YG0GhupPBT20180108
08-Jan-2018 08:38:24
439
1711.5000
XLON
84203842000009190-E0YG0GhupSJ920180108
08-Jan-2018 08:41:24
452
1710.5000
XLON
84403844000009612-E0YG0GhupWqL20180108
08-Jan-2018 08:43:08
443
1710.5000
XLON
84203842000009810-E0YG0GhupZU920180108
08-Jan-2018 08:43:32
363
1711.0000
XLON
84403844000010215-E0YG0Ghupa2X20180108
08-Jan-2018 08:43:32
86
1711.0000
XLON
84403844000010215-E0YG0Ghupa2Q20180108
08-Jan-2018 08:47:28
439
1710.5000
XLON
84403844000010458-E0YG0Ghupfxa20180108
08-Jan-2018 08:49:46
439
1710.5000
XLON
84203842000011266-E0YG0GhupioF20180108
08-Jan-2018 08:54:23
117
1710.5000
XLON
84203842000012276-E0YG0GhuppCd20180108
08-Jan-2018 08:54:23
90
1710.5000
XLON
84203842000012276-E0YG0GhuppCV20180108
08-Jan-2018 08:54:23
571
1710.5000
XLON
84403844000012293-E0YG0GhuppCT20180108
08-Jan-2018 08:54:23
292
1710.5000
XLON
84203842000012276-E0YG0GhuppCg20180108
08-Jan-2018 08:55:10
336
1710.5000
XLON
84203842000012441-E0YG0GhuppyX20180108
08-Jan-2018 08:55:43
168
1710.5000
XLON
84203842000012441-E0YG0GhupqOP20180108
08-Jan-2018 08:56:47
447
1710.0000
XLON
84203842000012854-E0YG0GhuprJK20180108
08-Jan-2018 08:59:19
441
1710.0000
XLON
84403844000013416-E0YG0Ghuptvp20180108
08-Jan-2018 09:06:24
531
1710.5000
XLON
84203842000014736-E0YG0Ghuq2ao20180108
08-Jan-2018 09:07:33
48
1710.5000
XLON
84203842000014790-E0YG0Ghuq3eH20180108
08-Jan-2018 09:07:33
483
1710.5000
XLON
84403844000014807-E0YG0Ghuq3eF20180108
08-Jan-2018 09:07:33
97
1710.5000
XLON
84403844000014923-E0YG0Ghuq3eL20180108
08-Jan-2018 09:09:33
440
1710.5000
XLON
84203842000015333-E0YG0Ghuq5pn20180108
08-Jan-2018 09:09:33
483
1710.5000
XLON
84203842000015369-E0YG0Ghuq5px20180108
08-Jan-2018 09:10:33
441
1710.5000
XLON
84203842000015744-E0YG0Ghuq6fp20180108
08-Jan-2018 09:17:09
363
1710.0000
XLON
84403844000017143-E0YG0GhuqEaJ20180108
08-Jan-2018 09:17:17
77
1710.0000
XLON
84403844000017143-E0YG0GhuqElV20180108
08-Jan-2018 09:17:17
250
1710.0000
XLON
84203842000017106-E0YG0GhuqElX20180108
08-Jan-2018 09:17:45
198
1710.0000
XLON
84203842000017106-E0YG0GhuqFLq20180108
08-Jan-2018 09:21:14
219
1710.5000
XLON
84403844000018102-E0YG0GhuqIat20180108
08-Jan-2018 09:21:14
294
1710.5000
XLON
84403844000018010-E0YG0GhuqIap20180108
08-Jan-2018 09:21:14
233
1710.5000
XLON
84403844000018010-E0YG0GhuqIan20180108
08-Jan-2018 09:22:16
483
1710.0000
XLON
84403844000018276-E0YG0GhuqJX820180108
08-Jan-2018 09:23:40
659
1709.5000
XLON
84403844000018551-E0YG0GhuqKos20180108
08-Jan-2018 09:23:40
439
1709.5000
XLON
84203842000018501-E0YG0GhuqKou20180108
08-Jan-2018 09:27:29
456
1709.5000
XLON
84203842000019349-E0YG0GhuqOCn20180108
08-Jan-2018 09:29:15
446
1710.0000
XLON
84203842000019767-E0YG0GhuqPa320180108
08-Jan-2018 09:32:40
476
1709.5000
XLON
84403844000020420-E0YG0GhuqT6U20180108
08-Jan-2018 09:34:41
475
1710.0000
XLON
84203842000020581-E0YG0GhuqVF820180108
08-Jan-2018 09:42:46
466
1711.5000
XLON
84203842000021970-E0YG0Ghuqe9720180108
08-Jan-2018 09:45:47
443
1712.0000
XLON
84203842000022397-E0YG0GhuqhDi20180108
08-Jan-2018 09:46:43
450
1712.0000
XLON
84203842000022512-E0YG0Ghuqi2I20180108
08-Jan-2018 09:50:03
439
1711.5000
XLON
84203842000023319-E0YG0Ghuqm3I20180108
08-Jan-2018 09:51:43
137
1712.0000
XLON
84203842000023790-E0YG0Ghuqo9V20180108
08-Jan-2018 09:51:43
522
1712.0000
XLON
84203842000023790-E0YG0Ghuqo9X20180108
08-Jan-2018 09:53:36
240
1711.5000
XLON
84403844000024199-E0YG0Ghuqpsl20180108
08-Jan-2018 09:53:36
200
1711.5000
XLON
84403844000024199-E0YG0GhuqpsZ20180108
08-Jan-2018 09:56:34
439
1711.5000
XLON
84403844000024500-E0YG0GhuqsMS20180108
08-Jan-2018 10:04:28
633
1711.5000
XLON
84403844000025854-E0YG0GhuqyHD20180108
08-Jan-2018 10:06:28
439
1711.5000
XLON
84403844000026353-E0YG0Ghur0Fr20180108
08-Jan-2018 10:08:13
642
1711.5000
XLON
84403844000026877-E0YG0Ghur1kS20180108
08-Jan-2018 10:08:23
571
1711.5000
XLON
84403844000026902-E0YG0Ghur1tO20180108
08-Jan-2018 10:11:00
447
1711.5000
XLON
84203842000026992-E0YG0Ghur3Rv20180108
08-Jan-2018 10:17:10
121
1711.0000
XLON
84403844000027286-E0YG0Ghur8PX20180108
08-Jan-2018 10:17:12
359
1711.0000
XLON
84403844000027286-E0YG0Ghur8TI20180108
08-Jan-2018 10:17:12
377
1711.0000
XLON
84203842000027663-E0YG0Ghur8TK20180108
08-Jan-2018 10:17:14
140
1711.0000
XLON
84203842000027663-E0YG0Ghur8Ul20180108
08-Jan-2018 10:24:18
483
1710.5000
XLON
84403844000029139-E0YG0GhurEVJ20180108
08-Jan-2018 10:26:15
174
1710.5000
XLON
84203842000029157-E0YG0GhurGHB20180108
08-Jan-2018 10:26:19
176
1710.5000
XLON
84203842000029157-E0YG0GhurGXc20180108
08-Jan-2018 10:26:19
89
1710.5000
XLON
84203842000029157-E0YG0GhurGXp20180108
08-Jan-2018 10:28:36
744
1710.5000
XLON
84203842000029725-E0YG0GhurJQv20180108
08-Jan-2018 10:30:29
330
1711.0000
XLON
84203842000030023-E0YG0GhurLtR20180108
08-Jan-2018 10:30:29
109
1711.0000
XLON
84203842000030023-E0YG0GhurLtO20180108
08-Jan-2018 10:30:52
439
1710.5000
XLON
84203842000030005-E0YG0GhurMAe20180108
08-Jan-2018 10:37:08
429
1710.0000
XLON
84203842000030291-E0YG0GhurRnk20180108
08-Jan-2018 10:43:46
615
1709.0000
XLON
84403844000031370-E0YG0GhurWw520180108
08-Jan-2018 10:46:09
618
1708.5000
XLON
84203842000032812-E0YG0GhurZIJ20180108
08-Jan-2018 10:48:23
615
1708.5000
XLON
84403844000033103-E0YG0GhurbVH20180108
08-Jan-2018 10:50:36
670
1708.0000
XLON
84203842000033441-E0YG0GhurdpY20180108
08-Jan-2018 10:57:59
527
1707.5000
XLON
84203842000033601-E0YG0Ghurj3K20180108
08-Jan-2018 11:06:54
16
1708.0000
XLON
84203842000035533-E0YG0GhurpDw20180108
08-Jan-2018 11:06:54
643
1708.0000
XLON
84203842000035533-E0YG0GhurpDr20180108
08-Jan-2018 11:06:54
559
1708.0000
XLON
84203842000035219-E0YG0GhurpDV20180108
08-Jan-2018 11:06:54
24
1708.0000
XLON
84403844000035506-E0YG0GhurpDl20180108
08-Jan-2018 11:06:54
211
1708.0000
XLON
84403844000035506-E0YG0GhurpDn20180108
08-Jan-2018 11:11:07
439
1707.0000
XLON
84203842000035843-E0YG0GhursKW20180108
08-Jan-2018 11:15:14
615
1707.5000
XLON
84403844000036973-E0YG0GhurvB020180108
08-Jan-2018 11:19:01
529
1707.0000
XLON
84403844000036498-E0YG0GhurxyQ20180108
08-Jan-2018 11:19:01
86
1707.0000
XLON
84403844000036498-E0YG0GhurxyA20180108
08-Jan-2018 11:22:42
571
1707.5000
XLON
84403844000037660-E0YG0Ghus0JG20180108
08-Jan-2018 11:23:35
40
1708.0000
XLON
84203842000038049-E0YG0Ghus0lK20180108
08-Jan-2018 11:23:35
443
1708.0000
XLON
84203842000038049-E0YG0Ghus0lI20180108
08-Jan-2018 11:24:50
483
1707.5000
XLON
84403844000038197-E0YG0Ghus1WV20180108
08-Jan-2018 11:33:28
166
1708.0000
XLON
84203842000039653-E0YG0Ghus8As20180108
08-Jan-2018 11:33:28
317
1708.0000
XLON
84203842000039653-E0YG0Ghus8Au20180108
08-Jan-2018 11:34:34
232
1707.5000
XLON
84203842000039633-E0YG0Ghus8v420180108
08-Jan-2018 11:34:34
104
1707.5000
XLON
84203842000039633-E0YG0Ghus8vC20180108
08-Jan-2018 11:34:37
132
1707.5000
XLON
84203842000039633-E0YG0Ghus8vv20180108
08-Jan-2018 11:40:15
527
1708.0000
XLON
84203842000040623-E0YG0GhusDRo20180108
08-Jan-2018 11:43:39
231
1708.0000
XLON
84403844000041322-E0YG0GhusGRl20180108
08-Jan-2018 11:47:20
530
1708.0000
XLON
84403844000042020-E0YG0GhusJke20180108
08-Jan-2018 11:47:20
16
1708.0000
XLON
84403844000042020-E0YG0GhusJkg20180108
08-Jan-2018 11:47:56
74
1707.5000
XLON
84203842000041194-E0YG0GhusKFq20180108
08-Jan-2018 11:49:16
140
1708.0000
XLON
84203842000042187-E0YG0GhusLMg20180108
08-Jan-2018 11:49:16
131
1708.0000
XLON
84203842000042187-E0YG0GhusLMe20180108
08-Jan-2018 11:50:14
365
1707.5000
XLON
84203842000041194-E0YG0GhusLs420180108
08-Jan-2018 11:55:17
439
1707.5000
XLON
84403844000043273-E0YG0GhusPtc20180108
08-Jan-2018 11:58:43
541
1707.0000
XLON
84403844000043766-E0YG0GhusT4a20180108
08-Jan-2018 11:58:43
631
1706.5000
XLON
84203842000043623-E0YG0GhusT6820180108
08-Jan-2018 12:05:49
762
1705.5000
XLON
84403844000045428-E0YG0GhusbCy20180108
08-Jan-2018 12:08:14
453
1705.0000
XLON
84403844000045961-E0YG0GhusdbM20180108
08-Jan-2018 12:12:01
352
1704.0000
XLON
84403844000046159-E0YG0GhusgAd20180108
08-Jan-2018 12:12:01
131
1704.0000
XLON
84403844000046159-E0YG0GhusgAl20180108
08-Jan-2018 12:15:18
474
1703.5000
XLON
84403844000046430-E0YG0GhusitD20180108
08-Jan-2018 12:15:22
487
1703.0000
XLON
84203842000046628-E0YG0Ghusj5820180108
08-Jan-2018 12:23:55
417
1703.0000
XLON
84403844000048174-E0YG0GhuspUk20180108
08-Jan-2018 12:25:25
483
1703.5000
XLON
84403844000048442-E0YG0GhusqTk20180108
08-Jan-2018 12:29:23
261
1703.5000
XLON
84403844000048872-E0YG0GhustVd20180108
08-Jan-2018 12:31:37
297
1704.5000
XLON
84403844000049181-E0YG0GhusvQn20180108
08-Jan-2018 12:35:10
986
1705.0000
XLON
84203842000049736-E0YG0GhusxeD20180108
08-Jan-2018 12:36:09
330
1704.5000
XLON
84403844000049671-E0YG0GhusySf20180108
08-Jan-2018 12:36:09
327
1704.5000
XLON
84403844000049671-E0YG0GhusySh20180108
08-Jan-2018 12:39:13
459
1702.5000
XLON
84203842000049923-E0YG0Ghut1np20180108
08-Jan-2018 12:45:08
503
1701.5000
XLON
84203842000050247-E0YG0Ghut7CL20180108
08-Jan-2018 12:46:53
527
1700.5000
XLON
84403844000051454-E0YG0Ghut9BI20180108
08-Jan-2018 12:47:38
675
1700.0000
XLON
84403844000051193-E0YG0GhutAWh20180108
08-Jan-2018 12:59:46
395
1701.0000
XLON
84403844000053219-E0YG0GhutLOV20180108
08-Jan-2018 12:59:46
132
1701.0000
XLON
84403844000053219-E0YG0GhutLOQ20180108
08-Jan-2018 13:01:31
481
1701.0000
XLON
84203842000053763-E0YG0GhutMzb20180108
08-Jan-2018 13:03:36
527
1701.5000
XLON
84403844000054063-E0YG0GhutOdg20180108
08-Jan-2018 13:07:45
439
1701.5000
XLON
84203842000054276-E0YG0GhutRWx20180108
08-Jan-2018 13:10:54
439
1701.5000
XLON
84403844000054794-E0YG0GhutTiI20180108
08-Jan-2018 13:11:46
544
1701.5000
XLON
84403844000055150-E0YG0GhutUJF20180108
08-Jan-2018 13:14:28
527
1701.5000
XLON
84203842000055436-E0YG0GhutWFK20180108
08-Jan-2018 13:18:41
181
1701.5000
XLON
84403844000056017-E0YG0GhutZir20180108
08-Jan-2018 13:18:42
288
1701.5000
XLON
84403844000056017-E0YG0GhutZj620180108
08-Jan-2018 13:22:55
81
1702.5000
XLON
84403844000056882-E0YG0Ghutcje20180108
08-Jan-2018 13:22:55
290
1702.5000
XLON
84403844000056882-E0YG0Ghutcjc20180108
08-Jan-2018 13:25:07
472
1702.5000
XLON
84203842000057357-E0YG0Ghuteo020180108
08-Jan-2018 13:28:30
439
1702.5000
XLON
84403844000057918-E0YG0GhuthiH20180108
08-Jan-2018 13:31:13
615
1702.5000
XLON
84403844000058244-E0YG0GhutkYR20180108
08-Jan-2018 13:31:13
483
1702.5000
XLON
84203842000058540-E0YG0GhutkYh20180108
08-Jan-2018 13:33:36
439
1703.0000
XLON
84403844000059207-E0YG0Ghutlyn20180108
08-Jan-2018 13:38:25
440
1703.5000
XLON
84403844000061195-E0YG0Ghutqay20180108
08-Jan-2018 13:43:11
207
1704.0000
XLON
84403844000062530-E0YG0Ghutt9z20180108
08-Jan-2018 13:44:14
615
1703.5000
XLON
84203842000062654-E0YG0Ghuttzx20180108
08-Jan-2018 13:45:11
535
1703.0000
XLON
84403844000062632-E0YG0Ghutush20180108
08-Jan-2018 13:45:11
80
1703.0000
XLON
84403844000062632-E0YG0Ghutusr20180108
08-Jan-2018 13:47:20
527
1703.5000
XLON
84203842000064088-E0YG0GhutwPI20180108
08-Jan-2018 13:50:54
483
1704.0000
XLON
84203842000065014-E0YG0Ghutzlu20180108
08-Jan-2018 14:00:22
489
1705.0000
XLON
84203842000067754-E0YG0Ghuu7SN20180108
08-Jan-2018 14:03:20
171
1705.0000
XLON
84203842000068066-E0YG0Ghuu9xp20180108
08-Jan-2018 14:03:20
488
1705.0000
XLON
84203842000068066-E0YG0Ghuu9xu20180108
08-Jan-2018 14:04:59
756
1705.5000
XLON
84403844000068652-E0YG0GhuuBL120180108
08-Jan-2018 14:04:59
554
1705.5000
XLON
84403844000068730-E0YG0GhuuBLC20180108
08-Jan-2018 14:07:05
144
1705.5000
XLON
84403844000069216-E0YG0GhuuCuu20180108
08-Jan-2018 14:07:05
471
1705.5000
XLON
84403844000069216-E0YG0GhuuCus20180108
08-Jan-2018 14:08:48
440
1705.5000
XLON
84403844000069478-E0YG0GhuuE6H20180108
08-Jan-2018 14:11:23
659
1704.5000
XLON
84203842000069902-E0YG0GhuuG5t20180108
08-Jan-2018 14:11:57
514
1704.0000
XLON
84403844000069873-E0YG0GhuuGOR20180108
08-Jan-2018 14:12:53
42
1704.0000
XLON
84403844000069873-E0YG0GhuuHBS20180108
08-Jan-2018 14:14:21
440
1704.0000
XLON
84403844000070678-E0YG0GhuuIkC20180108
08-Jan-2018 14:15:58
440
1704.0000
XLON
84203842000071404-E0YG0GhuuKKK20180108
08-Jan-2018 14:16:46
302
1704.0000
XLON
84203842000071717-E0YG0GhuuLEN20180108
08-Jan-2018 14:16:46
80
1704.0000
XLON
84203842000071717-E0YG0GhuuLEL20180108
08-Jan-2018 14:20:45
470
1703.0000
XLON
84403844000073316-E0YG0GhuuPe020180108
08-Jan-2018 14:22:43
440
1703.5000
XLON
84203842000074404-E0YG0GhuuROJ20180108
08-Jan-2018 14:23:46
125
1702.5000
XLON
84403844000074635-E0YG0GhuuSUR20180108
08-Jan-2018 14:23:48
331
1702.5000
XLON
84403844000074635-E0YG0GhuuScQ20180108
08-Jan-2018 14:25:41
200
1702.0000
XLON
84203842000075886-E0YG0GhuuUzP20180108
08-Jan-2018 14:25:41
275
1702.0000
XLON
84203842000075886-E0YG0GhuuUzX20180108
08-Jan-2018 14:28:23
472
1702.0000
XLON
84403844000077181-E0YG0GhuuXxs20180108
08-Jan-2018 14:30:20
453
1702.0000
XLON
84203842000077964-E0YG0Ghuuaya20180108
08-Jan-2018 14:32:01
470
1702.0000
XLON
84203842000079058-E0YG0GhuueEQ20180108
08-Jan-2018 14:35:16
17
1702.0000
XLON
84203842000081247-E0YG0GhuujN120180108
08-Jan-2018 14:35:16
440
1702.0000
XLON
84203842000081247-E0YG0GhuujN520180108
08-Jan-2018 14:37:34
316
1701.5000
XLON
84203842000082467-E0YG0GhuunJo20180108
08-Jan-2018 14:37:34
34
1701.5000
XLON
84203842000082467-E0YG0GhuunJl20180108
08-Jan-2018 14:37:34
114
1701.5000
XLON
84203842000082467-E0YG0GhuunJr20180108
08-Jan-2018 14:38:34
468
1700.5000
XLON
84403844000083034-E0YG0GhuupRI20180108
08-Jan-2018 14:40:11
468
1700.5000
XLON
84403844000083870-E0YG0Ghuus5620180108
08-Jan-2018 14:43:49
444
1700.5000
XLON
84203842000085550-E0YG0GhuuxGC20180108
08-Jan-2018 14:50:34
446
1700.5000
XLON
84203842000087683-E0YG0Ghuv6Fm20180108
08-Jan-2018 14:54:01
439
1700.5000
XLON
84403844000088798-E0YG0Ghuv9yH20180108
08-Jan-2018 14:54:01
615
1700.5000
XLON
84203842000089232-E0YG0Ghuv9yN20180108
08-Jan-2018 14:54:45
518
1700.0000
XLON
84403844000088153-E0YG0GhuvB7a20180108
08-Jan-2018 14:55:48
431
1700.0000
XLON
84203842000090645-E0YG0GhuvCsb20180108
08-Jan-2018 14:55:48
52
1700.0000
XLON
84203842000090645-E0YG0GhuvCsd20180108
08-Jan-2018 14:58:05
150
1701.0000
XLON
84203842000091546-E0YG0GhuvG7c20180108
08-Jan-2018 14:58:05
290
1701.0000
XLON
84203842000091546-E0YG0GhuvG7n20180108
08-Jan-2018 14:58:24
59
1701.0000
XLON
84203842000091776-E0YG0GhuvGfl20180108
08-Jan-2018 14:58:27
281
1701.0000
XLON
84203842000091776-E0YG0GhuvGkx20180108
08-Jan-2018 14:58:30
99
1701.0000
XLON
84203842000091776-E0YG0GhuvGrF20180108
08-Jan-2018 15:01:04
398
1701.0000
XLON
84403844000092787-E0YG0GhuvLUb20180108
08-Jan-2018 15:01:04
49
1701.0000
XLON
84403844000092787-E0YG0GhuvLUd20180108
08-Jan-2018 15:03:08
440
1702.0000
XLON
84403844000093498-E0YG0GhuvNp720180108
08-Jan-2018 15:06:03
480
1701.5000
XLON
84403844000093685-E0YG0GhuvRtv20180108
08-Jan-2018 15:06:53
483
1701.5000
XLON
84403844000095159-E0YG0GhuvSpR20180108
08-Jan-2018 15:09:07
439
1701.5000
XLON
84203842000096063-E0YG0GhuvVVK20180108
08-Jan-2018 15:10:20
95
1701.0000
XLON
84203842000096457-E0YG0GhuvWz320180108
08-Jan-2018 15:12:17
432
1701.0000
XLON
84203842000096457-E0YG0GhuvZMx20180108
08-Jan-2018 15:13:30
439
1701.0000
XLON
84203842000097704-E0YG0Ghuvazr20180108
08-Jan-2018 15:13:57
483
1700.5000
XLON
84203842000097019-E0YG0Ghuvbcr20180108
08-Jan-2018 15:18:04
344
1701.0000
XLON
84203842000099631-E0YG0GhuvgcQ20180108
08-Jan-2018 15:18:04
315
1701.0000
XLON
84203842000099631-E0YG0GhuvgcS20180108
08-Jan-2018 15:18:23
498
1701.0000
XLON
84403844000099690-E0YG0Ghuvgnt20180108
08-Jan-2018 15:20:21
439
1701.5000
XLON
84203842000100561-E0YG0GhuvjmR20180108
08-Jan-2018 15:22:18
483
1701.5000
XLON
84403844000100915-E0YG0GhuvmJY20180108
08-Jan-2018 15:24:20
483
1701.5000
XLON
84403844000101799-E0YG0GhuvpNF20180108
08-Jan-2018 15:25:20
168
1701.0000
XLON
84403844000101810-E0YG0GhuvqSM20180108
08-Jan-2018 15:26:20
524
1700.0000
XLON
84203842000102523-E0YG0GhuvrL920180108
08-Jan-2018 15:27:24
468
1700.0000
XLON
84203842000102857-E0YG0GhuvtV220180108
08-Jan-2018 15:27:30
59
1700.0000
XLON
84203842000102857-E0YG0GhuvtZr20180108
08-Jan-2018 15:28:27
478
1700.0000
XLON
84203842000103493-E0YG0GhuvuvI20180108
08-Jan-2018 15:30:24
449
1700.0000
XLON
84403844000104059-E0YG0GhuvxTH20180108
08-Jan-2018 15:33:06
439
1700.0000
XLON
84203842000104750-E0YG0Ghuw1oe20180108
08-Jan-2018 15:33:57
483
1699.0000
XLON
84403844000105573-E0YG0Ghuw2rN20180108
08-Jan-2018 15:35:28
439
1699.5000
XLON
84403844000106393-E0YG0Ghuw5JT20180108
08-Jan-2018 15:42:54
483
1698.5000
XLON
84203842000109298-E0YG0GhuwDgo20180108
08-Jan-2018 15:43:01
439
1698.0000
XLON
84403844000109242-E0YG0GhuwDor20180108
08-Jan-2018 15:43:37
22
1698.0000
XLON
84403844000109926-E0YG0GhuwERY20180108
08-Jan-2018 15:43:37
777
1698.0000
XLON
84403844000109926-E0YG0GhuwERf20180108
08-Jan-2018 15:48:42
281
1699.5000
XLON
84203842000112214-E0YG0GhuwKBf20180108
08-Jan-2018 15:50:55
527
1699.0000
XLON
84203842000111759-E0YG0GhuwN9t20180108
08-Jan-2018 15:51:44
372
1699.5000
XLON
84403844000113564-E0YG0GhuwNwh20180108
08-Jan-2018 15:51:44
199
1699.5000
XLON
84403844000113564-E0YG0GhuwNwj20180108
08-Jan-2018 15:53:43
439
1700.0000
XLON
84403844000114456-E0YG0GhuwPpW20180108
08-Jan-2018 15:54:12
439
1699.5000
XLON
84203842000114376-E0YG0GhuwQlm20180108
08-Jan-2018 15:55:05
527
1699.0000
XLON
84403844000115120-E0YG0GhuwRlO20180108
08-Jan-2018 15:57:11
180
1699.0000
XLON
84403844000115793-E0YG0GhuwTrx20180108
08-Jan-2018 15:57:11
177
1699.0000
XLON
84403844000115793-E0YG0GhuwTrt20180108
08-Jan-2018 15:57:11
503
1699.0000
XLON
84403844000115793-E0YG0GhuwTrv20180108
08-Jan-2018 15:57:30
439
1698.5000
XLON
84203842000114532-E0YG0GhuwULQ20180108
08-Jan-2018 15:59:16
575
1698.0000
XLON
84403844000116506-E0YG0GhuwWZK20180108
08-Jan-2018 16:00:37
544
1698.5000
XLON
84403844000117538-E0YG0GhuwYmn20180108
08-Jan-2018 16:00:37
680
1698.5000
XLON
84203842000117341-E0YG0GhuwYma20180108
08-Jan-2018 16:02:44
440
1700.0000
XLON
84203842000118617-E0YG0GhuwbaJ20180108
08-Jan-2018 16:07:42
440
1700.0000
XLON
84203842000121023-E0YG0Ghuwii520180108
08-Jan-2018 16:09:36
71
1699.5000
XLON
84203842000121331-E0YG0Ghuwku620180108
08-Jan-2018 16:09:36
368
1699.5000
XLON
84203842000121331-E0YG0Ghuwku420180108
08-Jan-2018 16:09:36
266
1699.0000
XLON
84403844000121213-E0YG0GhuwkvV20180108
08-Jan-2018 16:09:36
305
1699.0000
XLON
84403844000121213-E0YG0GhuwkvX20180108
08-Jan-2018 16:10:47
43
1699.0000
XLON
84203842000122115-E0YG0Ghuwmxk20180108
08-Jan-2018 16:11:50
336
1699.5000
XLON
84203842000122897-E0YG0GhuwoZ820180108
08-Jan-2018 16:14:34
349
1700.0000
XLON
84203842000124260-E0YG0Ghuws8D20180108
08-Jan-2018 16:14:34
155
1700.0000
XLON
84203842000124260-E0YG0Ghuws8B20180108
08-Jan-2018 16:16:40
147
1700.5000
XLON
84203842000125199-E0YG0GhuwuUd20180108
08-Jan-2018 16:16:40
336
1700.5000
XLON
84203842000125199-E0YG0GhuwuUY20180108
08-Jan-2018 16:16:44
451
1700.5000
XLON
84203842000125220-E0YG0Ghuwudh20180108
08-Jan-2018 16:18:49
246
1700.5000
XLON
84403844000125948-E0YG0GhuwxCN20180108
08-Jan-2018 16:18:49
193
1700.5000
XLON
84403844000125948-E0YG0GhuwxCP20180108
08-Jan-2018 16:20:04
226
1700.5000
XLON
84203842000126533-E0YG0Ghuwya420180108
08-Jan-2018 16:20:04
213
1700.5000
XLON
84203842000126533-E0YG0Ghuwya220180108
08-Jan-2018 16:21:51
360
1700.5000
XLON
84203842000127374-E0YG0Ghux0uf20180108
08-Jan-2018 16:21:51
211
1700.5000
XLON
84203842000127374-E0YG0Ghux0uh20180108
08-Jan-2018 16:22:29
313
1700.0000
XLON
84203842000127325-E0YG0Ghux1ga20180108
08-Jan-2018 16:22:29
258
1700.0000
XLON
84203842000127325-E0YG0Ghux1gc20180108
08-Jan-2018 16:23:24
221
1700.0000
XLON
84403844000127858-E0YG0Ghux3fV20180108
08-Jan-2018 16:23:24
262
1700.0000
XLON
84403844000127858-E0YG0Ghux3fT20180108
08-Jan-2018 16:25:04
152
1700.5000
XLON
84403844000128592-E0YG0Ghux6F020180108
08-Jan-2018 16:25:04
287
1700.5000
XLON
84403844000128592-E0YG0Ghux6F220180108
08-Jan-2018 16:26:44
356
1701.0000
XLON
84203842000129521-E0YG0Ghux8ky20180108
08-Jan-2018 16:29:07
478
1701.5000
XLON
84403844000130746-E0YG0GhuxDsb20180108
08-Jan-2018 16:29:07
49
1701.5000
XLON
84403844000130746-E0YG0GhuxDsd20180108
08-Jan-2018 16:29:09
110
1701.5000
XLON
84403844000130763-E0YG0GhuxDvx20180108
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: 
8 January 2018
Number of ordinary shares purchased:
91,800
Volume weighted average price paid per share ():
19.0476
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
08-Jan-2018 08:09:33
1152
19.0900
XAMS
CBI-83403834000001954-23020180108
08-Jan-2018 08:09:33
72
19.0850
XAMS
CBI-83603836000001997-23820180108
08-Jan-2018 08:14:46
89
19.0900
XAMS
CBI-83403834000003060-27120180108
08-Jan-2018 08:15:00
152
19.0900
XAMS
CBI-83403834000003100-27320180108
08-Jan-2018 08:15:00
180
19.0900
XAMS
CBI-83403834000003100-27220180108
08-Jan-2018 08:15:00
123
19.0900
XAMS
CBI-83403834000003100-27420180108
08-Jan-2018 08:15:40
590
19.0850
XAMS
CBI-83603836000003114-27920180108
08-Jan-2018 08:18:22
155
19.0700
XAMS
CBI-83603836000003731-29720180108
08-Jan-2018 08:18:22
400
19.0700
XAMS
CBI-83603836000003731-29620180108
08-Jan-2018 08:18:22
472
19.0700
XAMS
CBI-83603836000003731-29820180108
08-Jan-2018 08:19:01
94
19.0750
XAMS
CBI-83603836000003792-31220180108
08-Jan-2018 08:19:01
500
19.0750
XAMS
CBI-83603836000003792-31320180108
08-Jan-2018 08:19:01
362
19.0750
XAMS
CBI-83603836000003792-31420180108
08-Jan-2018 08:20:01
343
19.0950
XAMS
CBI-83603836000003985-33420180108
08-Jan-2018 08:20:01
156
19.0950
XAMS
CBI-83603836000003985-33320180108
08-Jan-2018 08:25:09
121
19.0900
XAMS
CBI-83603836000004830-42120180108
08-Jan-2018 08:25:22
381
19.0850
XAMS
CBI-83603836000004793-42420180108
08-Jan-2018 08:25:22
354
19.0850
XAMS
CBI-83603836000004793-42320180108
08-Jan-2018 08:26:49
400
19.0950
XAMS
CBI-83603836000005049-43920180108
08-Jan-2018 08:26:49
235
19.0950
XAMS
CBI-83603836000005049-43820180108
08-Jan-2018 08:27:51
823
19.0900
XAMS
CBI-83403834000005028-44420180108
08-Jan-2018 08:30:37
194
19.1000
XAMS
CBI-83603836000005488-46720180108
08-Jan-2018 08:30:37
261
19.1000
XAMS
CBI-83603836000005488-46620180108
08-Jan-2018 08:34:02
156
19.0950
XAMS
CBI-83603836000006230-49220180108
08-Jan-2018 08:34:02
218
19.0950
XAMS
CBI-83603836000006230-49120180108
08-Jan-2018 08:35:09
454
19.0900
XAMS
CBI-83603836000005754-49520180108
08-Jan-2018 08:35:09
498
19.0900
XAMS
CBI-83403834000006360-49920180108
08-Jan-2018 08:37:40
388
19.1000
XAMS
CBI-83403834000006783-54020180108
08-Jan-2018 08:37:58
511
19.0900
XAMS
CBI-83603836000006550-54620180108
08-Jan-2018 08:43:07
499
19.0900
XAMS
CBI-83603836000007649-58820180108
08-Jan-2018 08:44:32
454
19.0950
XAMS
CBI-83603836000007985-64420180108
08-Jan-2018 08:47:28
636
19.0950
XAMS
CBI-83403834000008058-66120180108
08-Jan-2018 08:51:34
400
19.1050
XAMS
CBI-83603836000009101-67820180108
08-Jan-2018 08:51:34
54
19.1050
XAMS
CBI-83603836000009101-67920180108
08-Jan-2018 08:51:41
84
19.1050
XAMS
CBI-83603836000009119-68420180108
08-Jan-2018 08:51:41
294
19.1050
XAMS
CBI-83603836000009119-68220180108
08-Jan-2018 08:51:41
212
19.1050
XAMS
CBI-83603836000009119-68320180108
08-Jan-2018 08:54:23
455
19.1000
XAMS
CBI-83403834000009469-70020180108
08-Jan-2018 08:56:44
636
19.0950
XAMS
CBI-83603836000009609-71220180108
08-Jan-2018 08:59:44
545
19.1000
XAMS
CBI-83603836000010132-74520180108
08-Jan-2018 09:06:15
19
19.1150
XAMS
CBI-83403834000010978-80720180108
08-Jan-2018 09:06:15
228
19.1150
XAMS
CBI-83403834000010978-80520180108
08-Jan-2018 09:06:15
220
19.1150
XAMS
CBI-83403834000010978-80620180108
08-Jan-2018 09:06:42
454
19.1150
XAMS
CBI-83403834000011026-80820180108
08-Jan-2018 09:06:42
91
19.1150
XAMS
CBI-83403834000011026-80920180108
08-Jan-2018 09:07:15
255
19.1100
XAMS
CBI-83403834000010917-81520180108
08-Jan-2018 09:07:15
288
19.1100
XAMS
CBI-83403834000010917-81620180108
08-Jan-2018 09:13:22
340
19.1050
XAMS
CBI-83603836000011711-83820180108
08-Jan-2018 09:13:22
296
19.1050
XAMS
CBI-83603836000011711-83720180108
08-Jan-2018 09:16:19
295
19.1050
XAMS
CBI-83403834000011974-84620180108
08-Jan-2018 09:16:50
353
19.1050
XAMS
CBI-83403834000012009-84720180108
08-Jan-2018 09:21:08
229
19.1050
XAMS
CBI-83403834000012442-87120180108
08-Jan-2018 09:21:50
207
19.1050
XAMS
CBI-83403834000012533-87820180108
08-Jan-2018 09:21:50
400
19.1050
XAMS
CBI-83403834000012533-87720180108
08-Jan-2018 09:23:22
324
19.0950
XAMS
CBI-83603836000012697-89220180108
08-Jan-2018 09:23:22
221
19.0950
XAMS
CBI-83603836000012697-89320180108
08-Jan-2018 09:28:46
289
19.1000
XAMS
CBI-83403834000013302-92020180108
08-Jan-2018 09:30:05
523
19.0950
XAMS
CBI-83403834000013267-92220180108
08-Jan-2018 09:32:09
212
19.0950
XAMS
CBI-83603836000013755-93020180108
08-Jan-2018 09:33:00
255
19.0950
XAMS
CBI-83403834000013746-93220180108
08-Jan-2018 09:33:04
323
19.0950
XAMS
CBI-83403834000013746-93320180108
08-Jan-2018 09:38:19
1
19.1100
XAMS
CBI-83603836000014351-97120180108
08-Jan-2018 09:38:19
454
19.1100
XAMS
CBI-83603836000014351-97020180108
08-Jan-2018 09:41:07
182
19.1150
XAMS
CBI-83603836000014606-99520180108
08-Jan-2018 09:41:07
160
19.1150
XAMS
CBI-83603836000014606-99720180108
08-Jan-2018 09:41:07
158
19.1150
XAMS
CBI-83603836000014606-99620180108
08-Jan-2018 09:45:58
454
19.1150
XAMS
CBI-83603836000014923-101120180108
08-Jan-2018 09:48:20
14
19.1150
XAMS
CBI-83603836000015106-103120180108
08-Jan-2018 09:48:20
812
19.1150
XAMS
CBI-83603836000015106-103220180108
08-Jan-2018 09:48:20
688
19.1150
XAMS
CBI-83403834000015064-102720180108
08-Jan-2018 09:53:04
23
19.1150
XAMS
CBI-83403834000016200-107320180108
08-Jan-2018 09:53:04
476
19.1150
XAMS
CBI-83403834000016200-107420180108
08-Jan-2018 09:58:20
454
19.1050
XAMS
CBI-83403834000016396-108720180108
08-Jan-2018 10:00:34
309
19.1050
XAMS
CBI-83603836000017198-110920180108
08-Jan-2018 10:00:34
268
19.1050
XAMS
CBI-83603836000017198-111020180108
08-Jan-2018 10:06:06
428
19.1000
XAMS
CBI-83403834000017943-112720180108
08-Jan-2018 10:06:06
101
19.1000
XAMS
CBI-83403834000017943-112820180108
08-Jan-2018 10:10:03
200
19.1100
XAMS
CBI-83403834000018365-116020180108
08-Jan-2018 10:10:03
211
19.1100
XAMS
CBI-83403834000018365-115920180108
08-Jan-2018 10:10:03
89
19.1100
XAMS
CBI-83403834000018365-116120180108
08-Jan-2018 10:13:46
400
19.1100
XAMS
CBI-83603836000018850-118420180108
08-Jan-2018 10:16:34
233
19.1100
XAMS
CBI-83603836000019221-118820180108
08-Jan-2018 10:16:34
61
19.1100
XAMS
CBI-83603836000019221-119020180108
08-Jan-2018 10:16:34
260
19.1100
XAMS
CBI-83603836000019221-118920180108
08-Jan-2018 10:16:46
166
19.1050
XAMS
CBI-83403834000018911-119620180108
08-Jan-2018 10:16:46
554
19.1050
XAMS
CBI-83403834000018897-119520180108
08-Jan-2018 10:16:56
273
19.0950
XAMS
CBI-83603836000018982-120820180108
08-Jan-2018 10:16:56
503
19.0950
XAMS
CBI-83603836000018982-120920180108
08-Jan-2018 10:23:18
366
19.0850
XAMS
CBI-83603836000019866-126020180108
08-Jan-2018 10:33:24
464
19.0900
XAMS
CBI-83403834000020711-130920180108
08-Jan-2018 10:36:11
454
19.0900
XAMS
CBI-83403834000021002-131420180108
08-Jan-2018 10:36:56
200
19.0850
XAMS
CBI-83403834000021049-133320180108
08-Jan-2018 10:36:56
345
19.0850
XAMS
CBI-83403834000021049-133420180108
08-Jan-2018 10:42:40
681
19.0850
XAMS
CBI-83603836000021612-137720180108
08-Jan-2018 10:48:23
1007
19.0700
XAMS
CBI-83403834000022254-142320180108
08-Jan-2018 10:48:40
334
19.0650
XAMS
CBI-83603836000021904-142520180108
08-Jan-2018 10:48:40
165
19.0650
XAMS
CBI-83603836000021904-142420180108
08-Jan-2018 10:56:27
454
19.0550
XAMS
CBI-83403834000021793-158920180108
08-Jan-2018 11:00:22
132
19.0650
XAMS
CBI-83603836000023579-161720180108
08-Jan-2018 11:00:22
454
19.0650
XAMS
CBI-83603836000023579-161620180108
08-Jan-2018 11:00:27
455
19.0600
XAMS
CBI-83403834000023522-163020180108
08-Jan-2018 11:06:54
681
19.0550
XAMS
CBI-83603836000023685-166920180108
08-Jan-2018 11:11:47
475
19.0400
XAMS
CBI-83403834000024056-171020180108
08-Jan-2018 11:16:38
283
19.0500
XAMS
CBI-83403834000024987-172620180108
08-Jan-2018 11:16:38
262
19.0500
XAMS
CBI-83403834000024987-172720180108
08-Jan-2018 11:23:27
186
19.0550
XAMS
CBI-83403834000025470-175720180108
08-Jan-2018 11:23:27
57
19.0550
XAMS
CBI-83403834000025470-175820180108
08-Jan-2018 11:27:06
75
19.0550
XAMS
CBI-83603836000025811-178920180108
08-Jan-2018 11:27:06
647
19.0550
XAMS
CBI-83603836000025811-178820180108
08-Jan-2018 11:32:33
427
19.0600
XAMS
CBI-83603836000026285-183320180108
08-Jan-2018 11:32:33
118
19.0600
XAMS
CBI-83603836000026285-183220180108
08-Jan-2018 11:34:45
290
19.0700
XAMS
CBI-83603836000026487-185620180108
08-Jan-2018 11:34:45
155
19.0700
XAMS
CBI-83603836000026487-185520180108
08-Jan-2018 11:34:45
55
19.0700
XAMS
CBI-83603836000026487-185420180108
08-Jan-2018 11:40:06
290
19.0700
XAMS
CBI-83403834000026871-188820180108
08-Jan-2018 11:40:06
122
19.0700
XAMS
CBI-83403834000026871-188720180108
08-Jan-2018 11:47:35
400
19.0750
XAMS
CBI-83603836000027714-194120180108
08-Jan-2018 11:47:35
200
19.0750
XAMS
CBI-83603836000027714-194020180108
08-Jan-2018 11:48:30
129
19.0750
XAMS
CBI-83603836000027769-194520180108
08-Jan-2018 11:50:14
590
19.0700
XAMS
CBI-83403834000027830-195220180108
08-Jan-2018 11:58:40
590
19.0600
XAMS
CBI-83603836000028653-200220180108
08-Jan-2018 11:58:53
454
19.0500
XAMS
CBI-83603836000028737-200720180108
08-Jan-2018 12:08:14
454
19.0450
XAMS
CBI-83603836000028931-205620180108
08-Jan-2018 12:13:55
218
19.0450
XAMS
CBI-83403834000030112-209820180108
08-Jan-2018 12:13:55
329
19.0450
XAMS
CBI-83403834000030112-209720180108
08-Jan-2018 12:15:22
477
19.0350
XAMS
CBI-83403834000028747-211020180108
08-Jan-2018 12:15:26
10
19.0300
XAMS
CBI-83603836000029927-212120180108
08-Jan-2018 12:15:26
464
19.0300
XAMS
CBI-83603836000029927-212020180108
08-Jan-2018 12:23:55
56
19.0200
XAMS
CBI-83603836000030414-216820180108
08-Jan-2018 12:23:55
580
19.0200
XAMS
CBI-83603836000030414-216920180108
08-Jan-2018 12:36:09
181
19.0350
XAMS
CBI-83603836000032028-222620180108
08-Jan-2018 12:36:09
455
19.0350
XAMS
CBI-83403834000031953-222420180108
08-Jan-2018 12:39:29
132
19.0200
XAMS
CBI-83603836000032383-227520180108
08-Jan-2018 12:41:44
675
19.0250
XAMS
CBI-83603836000032500-228120180108
08-Jan-2018 12:42:51
896
19.0200
XAMS
CBI-83403834000032413-229020180108
08-Jan-2018 12:42:51
49
19.0200
XAMS
CBI-83403834000032413-228920180108
08-Jan-2018 12:46:21
499
19.0100
XAMS
CBI-83403834000032705-230620180108
08-Jan-2018 13:00:34
149
19.0250
XAMS
CBI-83603836000034331-239720180108
08-Jan-2018 13:00:34
209
19.0250
XAMS
CBI-83603836000034331-239820180108
08-Jan-2018 13:01:59
590
19.0300
XAMS
CBI-83403834000034388-240720180108
08-Jan-2018 13:08:36
175
19.0250
XAMS
CBI-83403834000035054-246120180108
08-Jan-2018 13:08:36
142
19.0250
XAMS
CBI-83403834000035054-245920180108
08-Jan-2018 13:08:36
38
19.0250
XAMS
CBI-83403834000035054-245820180108
08-Jan-2018 13:08:36
400
19.0250
XAMS
CBI-83403834000035054-246020180108
08-Jan-2018 13:10:30
171
19.0250
XAMS
CBI-83403834000035191-246320180108
08-Jan-2018 13:10:30
328
19.0250
XAMS
CBI-83403834000035191-246420180108
08-Jan-2018 13:10:56
697
19.0200
XAMS
CBI-83403834000035046-246520180108
08-Jan-2018 13:21:29
198
19.0350
XAMS
CBI-83603836000036509-252420180108
08-Jan-2018 13:21:29
62
19.0350
XAMS
CBI-83603836000036509-252520180108
08-Jan-2018 13:21:29
194
19.0350
XAMS
CBI-83603836000036509-252320180108
08-Jan-2018 13:23:44
184
19.0300
XAMS
CBI-83603836000036781-254820180108
08-Jan-2018 13:25:05
665
19.0250
XAMS
CBI-83603836000036760-255620180108
08-Jan-2018 13:25:06
210
19.0250
XAMS
CBI-83603836000036760-255720180108
08-Jan-2018 13:26:07
875
19.0150
XAMS
CBI-83403834000036794-257320180108
08-Jan-2018 13:35:20
182
19.0350
XAMS
CBI-83403834000038580-266420180108
08-Jan-2018 13:35:20
286
19.0350
XAMS
CBI-83403834000038580-266320180108
08-Jan-2018 13:38:52
200
19.0400
XAMS
CBI-83403834000039065-271920180108
08-Jan-2018 13:40:15
470
19.0400
XAMS
CBI-83403834000039258-273020180108
08-Jan-2018 13:41:52
66
19.0400
XAMS
CBI-83603836000039476-275120180108
08-Jan-2018 13:41:52
24
19.0400
XAMS
CBI-83603836000039476-275220180108
08-Jan-2018 13:41:52
550
19.0400
XAMS
CBI-83603836000039476-275020180108
08-Jan-2018 13:43:45
260
19.0350
XAMS
CBI-83403834000039616-278720180108
08-Jan-2018 13:43:46
271
19.0350
XAMS
CBI-83603836000039695-278820180108
08-Jan-2018 13:44:14
536
19.0350
XAMS
CBI-83603836000039702-279020180108
08-Jan-2018 13:45:14
90
19.0250
XAMS
CBI-83603836000039736-283020180108
08-Jan-2018 13:45:16
252
19.0250
XAMS
CBI-83603836000039736-283820180108
08-Jan-2018 13:46:10
131
19.0250
XAMS
CBI-83603836000039736-284020180108
08-Jan-2018 13:54:53
207
19.0400
XAMS
CBI-83603836000041368-293420180108
08-Jan-2018 13:54:53
61
19.0400
XAMS
CBI-83603836000041368-293620180108
08-Jan-2018 13:54:53
187
19.0400
XAMS
CBI-83603836000041368-293520180108
08-Jan-2018 13:58:56
1
19.0400
XAMS
CBI-83603836000041850-299220180108
08-Jan-2018 13:58:56
454
19.0400
XAMS
CBI-83603836000041850-299120180108
08-Jan-2018 14:01:15
91
19.0550
XAMS
CBI-83403834000042192-301320180108
08-Jan-2018 14:01:15
454
19.0550
XAMS
CBI-83403834000042192-301220180108
08-Jan-2018 14:04:18
192
19.0600
XAMS
CBI-83403834000042690-302820180108
08-Jan-2018 14:04:18
292
19.0600
XAMS
CBI-83403834000042690-302920180108
08-Jan-2018 14:04:18
11
19.0600
XAMS
CBI-83403834000042690-303020180108
08-Jan-2018 14:07:47
175
19.0700
XAMS
CBI-83603836000043213-307320180108
08-Jan-2018 14:07:47
575
19.0700
XAMS
CBI-83603836000043213-307420180108
08-Jan-2018 14:08:47
89
19.0600
XAMS
CBI-83403834000043014-308820180108
08-Jan-2018 14:08:48
501
19.0600
XAMS
CBI-83403834000043014-308920180108
08-Jan-2018 14:16:19
454
19.0350
XAMS
CBI-83403834000044583-325420180108
08-Jan-2018 14:22:42
400
19.0400
XAMS
CBI-83603836000045679-331020180108
08-Jan-2018 14:22:42
400
19.0400
XAMS
CBI-83603836000045679-331120180108
08-Jan-2018 14:22:42
134
19.0400
XAMS
CBI-83603836000045679-331220180108
08-Jan-2018 14:22:43
849
19.0350
XAMS
CBI-83403834000045626-332220180108
08-Jan-2018 14:22:43
264
19.0350
XAMS
CBI-83403834000045647-332620180108
08-Jan-2018 14:22:43
121
19.0350
XAMS
CBI-83603836000045666-332420180108
08-Jan-2018 14:22:43
134
19.0350
XAMS
CBI-83603836000045666-332320180108
08-Jan-2018 14:24:16
499
19.0200
XAMS
CBI-83603836000045889-333920180108
08-Jan-2018 14:34:14
400
19.0250
XAMS
CBI-83403834000047787-341320180108
08-Jan-2018 14:34:14
54
19.0250
XAMS
CBI-83403834000047787-341420180108
08-Jan-2018 14:36:09
455
19.0250
XAMS
CBI-83403834000048180-343520180108
08-Jan-2018 14:37:26
499
19.0200
XAMS
CBI-83603836000048553-344620180108
08-Jan-2018 14:37:41
545
19.0150
XAMS
CBI-83603836000048481-345320180108
08-Jan-2018 14:43:01
852
19.0000
XAMS
CBI-83403834000049616-356320180108
08-Jan-2018 14:48:20
227
19.0000
XAMS
CBI-83403834000050429-363720180108
08-Jan-2018 14:50:30
174
19.0050
XAMS
CBI-83403834000051009-365920180108
08-Jan-2018 14:50:30
294
19.0050
XAMS
CBI-83403834000051009-366020180108
08-Jan-2018 14:50:32
277
19.0000
XAMS
CBI-83603836000051058-367020180108
08-Jan-2018 14:50:32
206
19.0000
XAMS
CBI-83603836000051058-367120180108
08-Jan-2018 14:53:33
88
19.0050
XAMS
CBI-83403834000051525-374120180108
08-Jan-2018 14:53:33
366
19.0050
XAMS
CBI-83403834000051525-374220180108
08-Jan-2018 14:53:37
204
19.0050
XAMS
CBI-83603836000051631-375620180108
08-Jan-2018 14:53:37
200
19.0050
XAMS
CBI-83603836000051631-375520180108
08-Jan-2018 14:53:37
232
19.0050
XAMS
CBI-83603836000051631-375720180108
08-Jan-2018 14:55:52
454
19.0050
XAMS
CBI-83603836000052057-379720180108
08-Jan-2018 14:56:57
88
19.0100
XAMS
CBI-83603836000052256-381820180108
08-Jan-2018 14:56:57
193
19.0100
XAMS
CBI-83603836000052256-381920180108
08-Jan-2018 14:56:57
217
19.0100
XAMS
CBI-83603836000052256-382020180108
08-Jan-2018 14:59:02
242
19.0200
XAMS
CBI-83603836000052640-384220180108
08-Jan-2018 14:59:02
223
19.0200
XAMS
CBI-83603836000052640-384120180108
08-Jan-2018 15:02:27
467
19.0300
XAMS
CBI-83603836000053246-386020180108
08-Jan-2018 15:03:42
209
19.0300
XAMS
CBI-83603836000053671-387520180108
08-Jan-2018 15:03:42
174
19.0300
XAMS
CBI-83603836000053671-387420180108
08-Jan-2018 15:03:42
55
19.0300
XAMS
CBI-83603836000053671-387620180108
08-Jan-2018 15:03:42
198
19.0300
XAMS
CBI-83603836000053671-387320180108
08-Jan-2018 15:07:20
454
19.0250
XAMS
CBI-83403834000054229-390820180108
08-Jan-2018 15:08:38
400
19.0250
XAMS
CBI-83403834000054542-392120180108
08-Jan-2018 15:08:38
145
19.0250
XAMS
CBI-83403834000054542-392220180108
08-Jan-2018 15:13:30
333
19.0250
XAMS
CBI-83603836000055117-394420180108
08-Jan-2018 15:13:30
690
19.0250
XAMS
CBI-83603836000055072-394320180108
08-Jan-2018 15:13:31
531
19.0150
XAMS
CBI-83603836000055226-395420180108
08-Jan-2018 15:16:25
454
19.0150
XAMS
CBI-83603836000056079-398620180108
08-Jan-2018 15:17:16
499
19.0150
XAMS
CBI-83603836000056238-399320180108
08-Jan-2018 15:20:20
229
19.0250
XAMS
CBI-83603836000056866-403820180108
08-Jan-2018 15:22:18
259
19.0250
XAMS
CBI-83403834000057056-408020180108
08-Jan-2018 15:22:18
513
19.0250
XAMS
CBI-83603836000057265-408220180108
08-Jan-2018 15:22:18
240
19.0250
XAMS
CBI-83403834000057056-408120180108
08-Jan-2018 15:22:20
34
19.0200
XAMS
CBI-83603836000056586-408520180108
08-Jan-2018 15:24:01
113
19.0250
XAMS
CBI-83603836000057523-417320180108
08-Jan-2018 15:24:01
346
19.0250
XAMS
CBI-83603836000057523-417120180108
08-Jan-2018 15:24:01
15
19.0250
XAMS
CBI-83603836000057523-417220180108
08-Jan-2018 15:26:06
217
19.0200
XAMS
CBI-83603836000057535-417720180108
08-Jan-2018 15:26:10
499
19.0100
XAMS
CBI-83603836000057604-419720180108
08-Jan-2018 15:27:30
681
18.9900
XAMS
CBI-83403834000057923-428020180108
08-Jan-2018 15:31:36
455
19.0000
XAMS
CBI-83603836000058955-450020180108
08-Jan-2018 15:31:36
624
19.0000
XAMS
CBI-83403834000058827-449920180108
08-Jan-2018 15:31:36
12
19.0000
XAMS
CBI-83403834000058827-449820180108
08-Jan-2018 15:33:46
472
18.9800
XAMS
CBI-83603836000059069-455220180108
08-Jan-2018 15:41:02
386
18.9800
XAMS
CBI-83603836000060711-467920180108
08-Jan-2018 15:41:02
430
18.9750
XAMS
CBI-83403834000060836-468520180108
08-Jan-2018 15:42:42
506
18.9700
XAMS
CBI-83603836000061336-470620180108
08-Jan-2018 15:42:42
545
18.9700
XAMS
CBI-83403834000061206-470520180108
08-Jan-2018 15:44:42
394
18.9800
XAMS
CBI-83403834000061683-477820180108
08-Jan-2018 15:44:42
287
18.9800
XAMS
CBI-83403834000061683-477920180108
08-Jan-2018 15:44:50
54
18.9750
XAMS
CBI-83603836000061801-479120180108
08-Jan-2018 15:44:50
280
18.9750
XAMS
CBI-83603836000061801-479020180108
08-Jan-2018 15:47:47
165
18.9900
XAMS
CBI-83403834000062202-483120180108
08-Jan-2018 15:50:52
455
18.9950
XAMS
CBI-83403834000062757-489920180108
08-Jan-2018 15:56:27
247
19.0000
XAMS
CBI-83403834000063897-494820180108
08-Jan-2018 15:56:27
400
19.0000
XAMS
CBI-83403834000063897-494920180108
08-Jan-2018 15:56:27
225
19.0000
XAMS
CBI-83403834000063897-495020180108
08-Jan-2018 15:56:27
36
19.0000
XAMS
CBI-83603836000064032-495120180108
08-Jan-2018 15:56:28
12
19.0000
XAMS
CBI-83603836000064032-495220180108
08-Jan-2018 15:56:30
204
19.0000
XAMS
CBI-83603836000064032-495620180108
08-Jan-2018 15:56:30
6
19.0000
XAMS
CBI-83603836000064032-495420180108
08-Jan-2018 15:56:30
12
19.0000
XAMS
CBI-83603836000064032-495520180108
08-Jan-2018 15:56:30
255
19.0000
XAMS
CBI-83603836000064032-495320180108
08-Jan-2018 15:57:11
149
18.9950
XAMS
CBI-83403834000063935-496420180108
08-Jan-2018 15:57:11
440
18.9950
XAMS
CBI-83403834000063935-497220180108
08-Jan-2018 16:00:11
438
19.0000
XAMS
CBI-83403834000064726-502020180108
08-Jan-2018 16:00:11
636
19.0000
XAMS
CBI-83403834000064726-501920180108
08-Jan-2018 16:00:18
400
19.0000
XAMS
CBI-83603836000064894-503420180108
08-Jan-2018 16:00:18
145
19.0000
XAMS
CBI-83603836000064894-503520180108
08-Jan-2018 16:00:37
590
18.9950
XAMS
CBI-83403834000064786-504920180108
08-Jan-2018 16:03:09
316
19.0050
XAMS
CBI-83403834000065321-517120180108
08-Jan-2018 16:03:09
183
19.0050
XAMS
CBI-83403834000065321-517020180108
08-Jan-2018 16:05:57
259
19.0050
XAMS
CBI-83603836000066335-525420180108
08-Jan-2018 16:05:57
219
19.0050
XAMS
CBI-83603836000066335-525520180108
08-Jan-2018 16:06:58
13
19.0000
XAMS
CBI-83403834000066447-527720180108
08-Jan-2018 16:06:58
174
19.0000
XAMS
CBI-83403834000066447-527820180108
08-Jan-2018 16:06:58
141
19.0000
XAMS
CBI-83403834000066447-527520180108
08-Jan-2018 16:06:58
262
19.0000
XAMS
CBI-83403834000066447-527620180108
08-Jan-2018 16:09:32
468
19.0100
XAMS
CBI-83603836000067169-530620180108
08-Jan-2018 16:09:32
32
19.0100
XAMS
CBI-83603836000067169-530720180108
08-Jan-2018 16:11:12
500
19.0000
XAMS
CBI-83603836000067739-534720180108
08-Jan-2018 16:12:19
309
18.9950
XAMS
CBI-83603836000067903-537820180108
08-Jan-2018 16:12:19
182
18.9950
XAMS
CBI-83603836000067903-537720180108
08-Jan-2018 16:13:59
200
18.9950
XAMS
CBI-83403834000068139-539420180108
08-Jan-2018 16:17:13
329
19.0000
XAMS
CBI-83403834000069117-542220180108
08-Jan-2018 16:17:13
833
19.0000
XAMS
CBI-83403834000069117-542320180108
08-Jan-2018 16:18:38
90
19.0000
XAMS
CBI-83403834000069495-542620180108
08-Jan-2018 16:20:20
499
19.0000
XAMS
CBI-83403834000069876-546920180108
08-Jan-2018 16:21:58
545
18.9950
XAMS
CBI-83603836000070639-550120180108
08-Jan-2018 16:24:06
545
19.0000
XAMS
CBI-83403834000071169-552720180108
08-Jan-2018 16:28:54
263
19.0150
XAMS
CBI-83403834000072642-561920180108
08-Jan-2018 16:28:54
139
19.0150
XAMS
CBI-83403834000072642-561820180108
08-Jan-2018 16:28:54
52
19.0150
XAMS
CBI-83403834000072642-562020180108
08-Jan-2018 16:35:14
1263
18.9950
XAMS
CBI-83603836000074264-573020180108

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