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

RelxAnnouncement

10/01/2018 17:35

RNS Number : 5395B
RELX PLC
10 January 2018
10 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 104,100 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1690.2087 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,801,886ordinary shares in treasury, and has 1,062,918,614 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 724,100 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 92,700 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.8244 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,208,000 ordinary shares in treasury, and has 946,775,156 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 644,900 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:  
10 January 2018
Number of ordinary shares purchased:
104,100
Volume weighted average price paid per share (p):
1690.2087
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
10-Jan-2018 08:01:06
850
1699.0000
XLON
84403844000001013-E0YHSBflrVVN20180110
10-Jan-2018 08:01:06
386
1700.0000
XLON
84403844000001012-E0YHSBflrVUR20180110
10-Jan-2018 08:01:06
464
1700.0000
XLON
84403844000001012-E0YHSBflrVUN20180110
10-Jan-2018 08:01:06
779
1700.0000
XLON
84203842000001024-E0YHSBflrVUT20180110
10-Jan-2018 08:14:23
266
1703.5000
XLON
84403844000006150-E0YHSBflrn1K20180110
10-Jan-2018 08:14:23
690
1703.5000
XLON
84403844000006150-E0YHSBflrn1E20180110
10-Jan-2018 08:15:49
978
1702.5000
XLON
84203842000006186-E0YHSBflrp9420180110
10-Jan-2018 08:16:04
723
1703.0000
XLON
84403844000006782-E0YHSBflrpcK20180110
10-Jan-2018 08:16:30
482
1702.5000
XLON
84203842000006796-E0YHSBflrqWA20180110
10-Jan-2018 08:17:56
441
1703.0000
XLON
84403844000007288-E0YHSBflrsWz20180110
10-Jan-2018 08:18:39
422
1702.5000
XLON
84403844000007247-E0YHSBflru2g20180110
10-Jan-2018 08:27:41
529
1703.0000
XLON
84203842000010344-E0YHSBfls9BF20180110
10-Jan-2018 08:29:39
573
1702.5000
XLON
84203842000010663-E0YHSBflsCG220180110
10-Jan-2018 08:31:20
525
1703.0000
XLON
84403844000011348-E0YHSBflsF9Y20180110
10-Jan-2018 08:31:27
654
1702.5000
XLON
84203842000011300-E0YHSBflsFJn20180110
10-Jan-2018 08:32:41
441
1703.0000
XLON
84403844000011778-E0YHSBflsHOw20180110
10-Jan-2018 08:33:05
591
1702.0000
XLON
84403844000011270-E0YHSBflsHzL20180110
10-Jan-2018 08:34:24
164
1703.0000
XLON
84403844000012281-E0YHSBflsKat20180110
10-Jan-2018 08:34:53
550
1702.5000
XLON
84403844000012298-E0YHSBflsLGH20180110
10-Jan-2018 08:39:52
437
1701.0000
XLON
84203842000012776-E0YHSBflsTim20180110
10-Jan-2018 08:39:53
24
1701.0000
XLON
84203842000012776-E0YHSBflsTip20180110
10-Jan-2018 08:42:41
625
1700.0000
XLON
84403844000014078-E0YHSBflsXFt20180110
10-Jan-2018 08:44:25
548
1700.0000
XLON
84403844000014372-E0YHSBflsaVw20180110
10-Jan-2018 08:48:05
73
1700.5000
XLON
84403844000015072-E0YHSBflsg9a20180110
10-Jan-2018 08:48:05
412
1700.5000
XLON
84403844000015072-E0YHSBflsg9X20180110
10-Jan-2018 08:50:38
441
1701.0000
XLON
84403844000015651-E0YHSBflskE820180110
10-Jan-2018 08:53:44
450
1700.5000
XLON
84203842000016148-E0YHSBflsp9l20180110
10-Jan-2018 08:55:24
358
1700.5000
XLON
84403844000016676-E0YHSBflsrQH20180110
10-Jan-2018 08:55:24
86
1700.5000
XLON
84403844000016676-E0YHSBflsrQB20180110
10-Jan-2018 08:55:34
441
1700.0000
XLON
84203842000016514-E0YHSBflsrZv20180110
10-Jan-2018 08:56:44
153
1700.0000
XLON
84203842000016974-E0YHSBflsuHD20180110
10-Jan-2018 08:58:51
564
1700.0000
XLON
84403844000017394-E0YHSBflsxHm20180110
10-Jan-2018 08:59:36
391
1700.0000
XLON
84203842000017482-E0YHSBflsy3C20180110
10-Jan-2018 08:59:36
750
1700.0000
XLON
84203842000017474-E0YHSBflsy3820180110
10-Jan-2018 08:59:36
51
1700.0000
XLON
84203842000017482-E0YHSBflsy3G20180110
10-Jan-2018 09:06:49
560
1700.5000
XLON
84203842000019061-E0YHSBflt7P820180110
10-Jan-2018 09:07:56
485
1700.0000
XLON
84403844000019146-E0YHSBflt8oW20180110
10-Jan-2018 09:07:56
500
1700.0000
XLON
84203842000019189-E0YHSBflt8oU20180110
10-Jan-2018 09:15:10
485
1700.5000
XLON
84403844000020324-E0YHSBfltHhE20180110
10-Jan-2018 09:17:41
485
1700.5000
XLON
84203842000020899-E0YHSBfltKoj20180110
10-Jan-2018 09:18:14
441
1700.0000
XLON
84403844000020571-E0YHSBfltLPI20180110
10-Jan-2018 09:20:08
441
1700.5000
XLON
84203842000021272-E0YHSBfltNsf20180110
10-Jan-2018 09:20:26
536
1700.0000
XLON
84403844000021219-E0YHSBfltOIn20180110
10-Jan-2018 09:27:01
858
1699.0000
XLON
84403844000022384-E0YHSBfltWuV20180110
10-Jan-2018 09:30:04
261
1699.0000
XLON
84203842000023064-E0YHSBflta9C20180110
10-Jan-2018 09:30:04
3
1699.0000
XLON
84203842000023064-E0YHSBflta9A20180110
10-Jan-2018 09:31:20
441
1698.5000
XLON
84403844000021281-E0YHSBfltbEy20180110
10-Jan-2018 09:35:34
467
1698.5000
XLON
84203842000023574-E0YHSBfltgV120180110
10-Jan-2018 09:38:48
457
1698.0000
XLON
84203842000023858-E0YHSBfltkXD20180110
10-Jan-2018 09:39:43
417
1697.5000
XLON
84403844000024071-E0YHSBfltlYT20180110
10-Jan-2018 09:39:43
136
1697.5000
XLON
84403844000024071-E0YHSBfltlYR20180110
10-Jan-2018 09:42:03
617
1697.0000
XLON
84203842000024151-E0YHSBfltnaB20180110
10-Jan-2018 09:43:50
147
1698.5000
XLON
84203842000025432-E0YHSBfltpKc20180110
10-Jan-2018 09:43:50
234
1698.5000
XLON
84203842000025432-E0YHSBfltpKa20180110
10-Jan-2018 09:44:08
485
1698.0000
XLON
84403844000025405-E0YHSBfltpZi20180110
10-Jan-2018 09:51:39
441
1697.5000
XLON
84203842000026377-E0YHSBflu08m20180110
10-Jan-2018 09:53:46
59
1697.5000
XLON
84403844000027180-E0YHSBflu2ym20180110
10-Jan-2018 09:53:46
449
1697.5000
XLON
84403844000027180-E0YHSBflu2yq20180110
10-Jan-2018 09:53:46
86
1697.5000
XLON
84403844000027180-E0YHSBflu2yo20180110
10-Jan-2018 09:54:21
108
1697.5000
XLON
84203842000027346-E0YHSBflu3ac20180110
10-Jan-2018 09:56:01
59
1697.5000
XLON
84203842000027652-E0YHSBflu5IS20180110
10-Jan-2018 09:56:01
504
1697.5000
XLON
84203842000027652-E0YHSBflu5IO20180110
10-Jan-2018 09:56:01
86
1697.5000
XLON
84203842000027652-E0YHSBflu5IQ20180110
10-Jan-2018 09:56:01
27
1697.5000
XLON
84203842000027652-E0YHSBflu5IU20180110
10-Jan-2018 09:56:21
464
1697.0000
XLON
84203842000027003-E0YHSBflu5dI20180110
10-Jan-2018 10:07:10
455
1697.5000
XLON
84203842000029251-E0YHSBfluFnG20180110
10-Jan-2018 10:11:22
485
1698.0000
XLON
84203842000029947-E0YHSBfluJDM20180110
10-Jan-2018 10:12:05
441
1697.5000
XLON
84203842000029465-E0YHSBfluK4n20180110
10-Jan-2018 10:13:05
646
1698.5000
XLON
84203842000030220-E0YHSBfluKnV20180110
10-Jan-2018 10:15:07
646
1698.0000
XLON
84403844000030152-E0YHSBfluMga20180110
10-Jan-2018 10:18:49
529
1697.0000
XLON
84403844000030432-E0YHSBfluQbK20180110
10-Jan-2018 10:24:55
196
1697.5000
XLON
84403844000032109-E0YHSBfluXKI20180110
10-Jan-2018 10:24:55
400
1697.5000
XLON
84403844000032109-E0YHSBfluXKG20180110
10-Jan-2018 10:27:48
141
1697.5000
XLON
84203842000032655-E0YHSBflubYn20180110
10-Jan-2018 10:27:48
345
1697.5000
XLON
84203842000032655-E0YHSBflubYp20180110
10-Jan-2018 10:28:13
485
1697.0000
XLON
84203842000032398-E0YHSBfluc0O20180110
10-Jan-2018 10:34:12
58
1696.0000
XLON
84203842000034125-E0YHSBflukYy20180110
10-Jan-2018 10:34:12
108
1696.0000
XLON
84203842000034125-E0YHSBflukZ020180110
10-Jan-2018 10:35:02
573
1695.5000
XLON
84203842000033064-E0YHSBflum2z20180110
10-Jan-2018 10:35:37
441
1695.0000
XLON
84403844000033015-E0YHSBflun9520180110
10-Jan-2018 10:36:17
485
1694.5000
XLON
84203842000034508-E0YHSBflupGq20180110
10-Jan-2018 10:45:14
116
1693.0000
XLON
84403844000036324-E0YHSBflv5Yc20180110
10-Jan-2018 10:45:44
455
1693.0000
XLON
84203842000036494-E0YHSBflv6SG20180110
10-Jan-2018 10:46:28
543
1692.5000
XLON
84403844000034889-E0YHSBflv7f820180110
10-Jan-2018 10:47:49
86
1692.0000
XLON
84203842000036879-E0YHSBflv9cL20180110
10-Jan-2018 10:48:11
443
1692.0000
XLON
84203842000036879-E0YHSBflvAGa20180110
10-Jan-2018 10:56:19
442
1692.0000
XLON
84203842000038779-E0YHSBflvMgX20180110
10-Jan-2018 10:56:56
493
1691.5000
XLON
84403844000038624-E0YHSBflvO1b20180110
10-Jan-2018 11:03:25
486
1692.0000
XLON
84403844000040354-E0YHSBflvXoB20180110
10-Jan-2018 11:04:27
283
1692.5000
XLON
84203842000040774-E0YHSBflvZQt20180110
10-Jan-2018 11:04:27
158
1692.5000
XLON
84203842000040774-E0YHSBflvZQr20180110
10-Jan-2018 11:13:08
576
1695.0000
XLON
84403844000042379-E0YHSBflvibd20180110
10-Jan-2018 11:13:08
82
1695.0000
XLON
84403844000042379-E0YHSBflvibb20180110
10-Jan-2018 11:16:01
262
1695.0000
XLON
84203842000042992-E0YHSBflvlPs20180110
10-Jan-2018 11:18:55
214
1695.0000
XLON
84203842000043343-E0YHSBflvnq720180110
10-Jan-2018 11:18:55
271
1695.0000
XLON
84203842000043343-E0YHSBflvnq920180110
10-Jan-2018 11:19:44
486
1695.0000
XLON
84403844000043516-E0YHSBflvoku20180110
10-Jan-2018 11:23:25
573
1695.0000
XLON
84403844000043736-E0YHSBflvsWW20180110
10-Jan-2018 11:25:42
132
1695.0000
XLON
84203842000044617-E0YHSBflvuwY20180110
10-Jan-2018 11:25:42
265
1695.0000
XLON
84203842000044617-E0YHSBflvuwa20180110
10-Jan-2018 11:25:42
271
1695.0000
XLON
84203842000044617-E0YHSBflvuwc20180110
10-Jan-2018 11:26:49
529
1694.5000
XLON
84203842000043702-E0YHSBflvvyt20180110
10-Jan-2018 11:38:06
476
1694.5000
XLON
84203842000046474-E0YHSBflw5XN20180110
10-Jan-2018 11:40:46
589
1694.5000
XLON
84203842000046988-E0YHSBflw88R20180110
10-Jan-2018 11:41:52
486
1694.5000
XLON
84203842000047144-E0YHSBflw96H20180110
10-Jan-2018 11:43:07
544
1694.5000
XLON
84203842000047301-E0YHSBflwAI420180110
10-Jan-2018 11:49:17
442
1694.5000
XLON
84203842000048280-E0YHSBflwGDy20180110
10-Jan-2018 11:49:33
359
1694.0000
XLON
84403844000048408-E0YHSBflwGUL20180110
10-Jan-2018 11:49:33
82
1694.0000
XLON
84403844000048408-E0YHSBflwGUS20180110
10-Jan-2018 11:51:44
573
1693.5000
XLON
84203842000048390-E0YHSBflwJR520180110
10-Jan-2018 11:58:44
210
1692.5000
XLON
84403844000048700-E0YHSBflwOpG20180110
10-Jan-2018 11:58:44
319
1692.5000
XLON
84403844000048700-E0YHSBflwOpP20180110
10-Jan-2018 11:59:40
662
1692.5000
XLON
84203842000050213-E0YHSBflwQ3Z20180110
10-Jan-2018 11:59:51
529
1692.0000
XLON
84403844000050271-E0YHSBflwQQ520180110
10-Jan-2018 12:03:36
169
1690.5000
XLON
84403844000051322-E0YHSBflwU2x20180110
10-Jan-2018 12:03:36
316
1690.5000
XLON
84403844000051322-E0YHSBflwU2j20180110
10-Jan-2018 12:05:29
463
1689.5000
XLON
84203842000051670-E0YHSBflwW2w20180110
10-Jan-2018 12:07:54
145
1686.0000
XLON
84403844000052276-E0YHSBflwZTU20180110
10-Jan-2018 12:07:54
296
1686.0000
XLON
84403844000052276-E0YHSBflwZT320180110
10-Jan-2018 12:21:37
441
1689.0000
XLON
84203842000053925-E0YHSBflwmIO20180110
10-Jan-2018 12:24:00
328
1689.0000
XLON
84203842000054507-E0YHSBflwoIz20180110
10-Jan-2018 12:24:00
114
1689.0000
XLON
84203842000054507-E0YHSBflwoJ420180110
10-Jan-2018 12:24:41
462
1688.0000
XLON
84203842000054651-E0YHSBflwozf20180110
10-Jan-2018 12:24:41
67
1688.0000
XLON
84203842000054651-E0YHSBflwozk20180110
10-Jan-2018 12:31:00
133
1690.0000
XLON
84203842000055593-E0YHSBflwtqY20180110
10-Jan-2018 12:36:01
750
1689.5000
XLON
84203842000056358-E0YHSBflwy5I20180110
10-Jan-2018 12:44:39
289
1690.0000
XLON
84203842000057626-E0YHSBflx4Jq20180110
10-Jan-2018 12:44:39
284
1690.0000
XLON
84203842000057626-E0YHSBflx4Js20180110
10-Jan-2018 12:44:50
441
1689.5000
XLON
84403844000057379-E0YHSBflx4Wp20180110
10-Jan-2018 12:46:43
102
1688.0000
XLON
84203842000057860-E0YHSBflx6Eu20180110
10-Jan-2018 12:46:43
637
1688.0000
XLON
84203842000057860-E0YHSBflx6Es20180110
10-Jan-2018 12:46:43
193
1688.0000
XLON
84203842000057860-E0YHSBflx6Eq20180110
10-Jan-2018 12:47:03
932
1687.5000
XLON
84403844000057881-E0YHSBflx6fI20180110
10-Jan-2018 12:54:12
227
1688.0000
XLON
84203842000058876-E0YHSBflxD2V20180110
10-Jan-2018 12:54:12
258
1688.0000
XLON
84203842000058876-E0YHSBflxD2b20180110
10-Jan-2018 12:59:38
486
1688.5000
XLON
84403844000059965-E0YHSBflxHDW20180110
10-Jan-2018 13:01:24
573
1688.0000
XLON
84203842000060205-E0YHSBflxJ6B20180110
10-Jan-2018 13:03:06
441
1688.0000
XLON
84403844000060485-E0YHSBflxKSL20180110
10-Jan-2018 13:05:39
375
1688.5000
XLON
84403844000060864-E0YHSBflxMVa20180110
10-Jan-2018 13:05:39
86
1688.5000
XLON
84403844000060864-E0YHSBflxMVc20180110
10-Jan-2018 13:05:39
69
1688.5000
XLON
84403844000060864-E0YHSBflxMVe20180110
10-Jan-2018 13:08:14
485
1688.0000
XLON
84403844000060957-E0YHSBflxOgL20180110
10-Jan-2018 13:18:48
441
1689.0000
XLON
84203842000062352-E0YHSBflxVmh20180110
10-Jan-2018 13:20:40
375
1688.0000
XLON
84403844000062602-E0YHSBflxXXD20180110
10-Jan-2018 13:20:40
242
1688.0000
XLON
84403844000062602-E0YHSBflxXX920180110
10-Jan-2018 13:22:00
30
1688.0000
XLON
84203842000062908-E0YHSBflxYz320180110
10-Jan-2018 13:24:08
186
1688.5000
XLON
84203842000063161-E0YHSBflxa5G20180110
10-Jan-2018 13:24:08
392
1688.5000
XLON
84203842000063161-E0YHSBflxa5I20180110
10-Jan-2018 13:24:31
578
1688.5000
XLON
84403844000063333-E0YHSBflxaUr20180110
10-Jan-2018 13:24:40
10
1688.5000
XLON
84403844000063333-E0YHSBflxafm20180110
10-Jan-2018 13:28:53
463
1689.0000
XLON
84203842000063729-E0YHSBflxe0S20180110
10-Jan-2018 13:29:49
602
1688.5000
XLON
84203842000064065-E0YHSBflxeuM20180110
10-Jan-2018 13:32:13
160
1688.5000
XLON
84203842000064379-E0YHSBflxhJm20180110
10-Jan-2018 13:32:13
2
1688.5000
XLON
84203842000064379-E0YHSBflxhJo20180110
10-Jan-2018 13:33:36
617
1688.0000
XLON
84203842000064061-E0YHSBflxiC820180110
10-Jan-2018 13:36:05
301
1687.5000
XLON
84203842000064856-E0YHSBflxjyL20180110
10-Jan-2018 13:36:05
308
1687.5000
XLON
84203842000064856-E0YHSBflxjyN20180110
10-Jan-2018 13:38:36
414
1687.0000
XLON
84403844000064739-E0YHSBflxmNR20180110
10-Jan-2018 13:38:36
248
1687.0000
XLON
84403844000064739-E0YHSBflxmNX20180110
10-Jan-2018 13:40:36
441
1687.0000
XLON
84403844000065735-E0YHSBflxoJV20180110
10-Jan-2018 13:43:04
125
1685.5000
XLON
84403844000066007-E0YHSBflxrTE20180110
10-Jan-2018 13:43:05
316
1685.5000
XLON
84403844000066007-E0YHSBflxrU920180110
10-Jan-2018 13:52:45
529
1686.0000
XLON
84403844000068216-E0YHSBfly0RQ20180110
10-Jan-2018 13:53:58
357
1685.5000
XLON
84403844000068221-E0YHSBfly1la20180110
10-Jan-2018 13:56:26
441
1686.0000
XLON
84203842000068654-E0YHSBfly3l420180110
10-Jan-2018 13:56:34
617
1685.5000
XLON
84203842000068499-E0YHSBfly3sS20180110
10-Jan-2018 13:57:55
441
1685.0000
XLON
84203842000068918-E0YHSBfly5AB20180110
10-Jan-2018 13:59:33
224
1685.0000
XLON
84203842000069146-E0YHSBfly6NS20180110
10-Jan-2018 14:01:57
588
1684.5000
XLON
84403844000069738-E0YHSBfly8qy20180110
10-Jan-2018 14:01:57
4
1684.5000
XLON
84403844000069738-E0YHSBfly8qw20180110
10-Jan-2018 14:02:45
241
1685.0000
XLON
84203842000069878-E0YHSBfly9d520180110
10-Jan-2018 14:02:45
244
1685.0000
XLON
84203842000069878-E0YHSBfly9d320180110
10-Jan-2018 14:08:32
442
1685.5000
XLON
84403844000071075-E0YHSBflyF7d20180110
10-Jan-2018 14:09:29
295
1685.0000
XLON
84203842000071131-E0YHSBflyGKq20180110
10-Jan-2018 14:09:29
168
1685.0000
XLON
84203842000071131-E0YHSBflyGKo20180110
10-Jan-2018 14:13:17
485
1685.0000
XLON
84203842000071651-E0YHSBflyK1O20180110
10-Jan-2018 14:15:53
441
1685.0000
XLON
84203842000072382-E0YHSBflyMYn20180110
10-Jan-2018 14:20:34
441
1686.0000
XLON
84403844000073082-E0YHSBflyR3h20180110
10-Jan-2018 14:21:52
442
1686.5000
XLON
84203842000073904-E0YHSBflySf020180110
10-Jan-2018 14:23:18
443
1686.0000
XLON
84203842000074195-E0YHSBflyUZB20180110
10-Jan-2018 14:24:57
442
1686.0000
XLON
84403844000074869-E0YHSBflyXF120180110
10-Jan-2018 14:26:42
573
1686.0000
XLON
84403844000075228-E0YHSBflyYyW20180110
10-Jan-2018 14:28:09
485
1686.5000
XLON
84203842000075475-E0YHSBflyaPF20180110
10-Jan-2018 14:28:23
573
1686.0000
XLON
84403844000075485-E0YHSBflyacH20180110
10-Jan-2018 14:29:45
447
1686.0000
XLON
84403844000075773-E0YHSBflycHr20180110
10-Jan-2018 14:31:01
33
1686.0000
XLON
84403844000076375-E0YHSBflyeml20180110
10-Jan-2018 14:33:21
529
1686.5000
XLON
84403844000076857-E0YHSBflyirK20180110
10-Jan-2018 14:34:57
485
1686.0000
XLON
84403844000077442-E0YHSBflylaj20180110
10-Jan-2018 14:36:14
397
1686.0000
XLON
84203842000077939-E0YHSBflynnh20180110
10-Jan-2018 14:36:14
44
1686.0000
XLON
84203842000077939-E0YHSBflynnd20180110
10-Jan-2018 14:38:54
476
1687.0000
XLON
84403844000078855-E0YHSBflysCu20180110
10-Jan-2018 14:39:38
480
1687.0000
XLON
84203842000079042-E0YHSBflytVM20180110
10-Jan-2018 14:41:49
460
1687.0000
XLON
84203842000079583-E0YHSBflyxBd20180110
10-Jan-2018 14:45:12
160
1687.5000
XLON
84203842000080448-E0YHSBflz2Ka20180110
10-Jan-2018 14:45:12
282
1687.5000
XLON
84203842000080448-E0YHSBflz2Kc20180110
10-Jan-2018 14:47:10
442
1687.5000
XLON
84203842000080913-E0YHSBflz5Ko20180110
10-Jan-2018 14:48:46
454
1687.5000
XLON
84403844000081592-E0YHSBflz7rJ20180110
10-Jan-2018 14:49:48
463
1687.0000
XLON
84203842000081595-E0YHSBflz94120180110
10-Jan-2018 14:51:02
478
1686.5000
XLON
84203842000082018-E0YHSBflzBHw20180110
10-Jan-2018 14:52:51
249
1686.0000
XLON
84403844000082881-E0YHSBflzEPl20180110
10-Jan-2018 14:52:51
227
1686.0000
XLON
84403844000082881-E0YHSBflzEPn20180110
10-Jan-2018 14:54:24
467
1686.0000
XLON
84203842000083182-E0YHSBflzGuT20180110
10-Jan-2018 14:59:03
473
1685.5000
XLON
84203842000084075-E0YHSBflzNTN20180110
10-Jan-2018 15:00:01
485
1685.5000
XLON
84203842000084632-E0YHSBflzOlx20180110
10-Jan-2018 15:01:17
502
1685.0000
XLON
84403844000085172-E0YHSBflzQNs20180110
10-Jan-2018 15:04:59
458
1685.0000
XLON
84403844000085599-E0YHSBflzUkT20180110
10-Jan-2018 15:07:07
466
1685.0000
XLON
84203842000086181-E0YHSBflzXWE20180110
10-Jan-2018 15:08:11
662
1684.5000
XLON
84403844000086717-E0YHSBflzZHn20180110
10-Jan-2018 15:09:39
441
1684.0000
XLON
84403844000087152-E0YHSBflzbgB20180110
10-Jan-2018 15:11:24
441
1684.0000
XLON
84403844000087551-E0YHSBflzdz920180110
10-Jan-2018 15:13:46
112
1683.5000
XLON
84203842000088235-E0YHSBflzhNj20180110
10-Jan-2018 15:13:46
381
1683.5000
XLON
84203842000088235-E0YHSBflzhNh20180110
10-Jan-2018 15:14:26
548
1683.0000
XLON
84203842000088379-E0YHSBflziSF20180110
10-Jan-2018 15:16:01
487
1683.0000
XLON
84403844000088940-E0YHSBflzkrg20180110
10-Jan-2018 15:18:29
445
1682.5000
XLON
84403844000089314-E0YHSBflzok520180110
10-Jan-2018 15:20:19
485
1681.5000
XLON
84403844000089703-E0YHSBflzqyM20180110
10-Jan-2018 15:21:04
384
1681.5000
XLON
84203842000090014-E0YHSBflzrtN20180110
10-Jan-2018 15:21:04
58
1681.5000
XLON
84203842000090014-E0YHSBflzrtL20180110
10-Jan-2018 15:25:22
549
1681.0000
XLON
84203842000090434-E0YHSBflzwzf20180110
10-Jan-2018 15:26:05
617
1680.5000
XLON
84203842000091273-E0YHSBflzy5f20180110
10-Jan-2018 15:26:10
368
1680.0000
XLON
84403844000091045-E0YHSBflzyEp20180110
10-Jan-2018 15:28:10
441
1680.0000
XLON
84403844000091719-E0YHSBfm00dV20180110
10-Jan-2018 15:30:27
430
1680.0000
XLON
84203842000092202-E0YHSBfm04e520180110
10-Jan-2018 15:30:27
11
1680.0000
XLON
84203842000092202-E0YHSBfm04e720180110
10-Jan-2018 15:31:27
441
1680.0000
XLON
84203842000092650-E0YHSBfm063I20180110
10-Jan-2018 15:33:00
468
1680.0000
XLON
84203842000093123-E0YHSBfm08SR20180110
10-Jan-2018 15:34:39
485
1680.0000
XLON
84403844000093646-E0YHSBfm0AAd20180110
10-Jan-2018 15:37:25
356
1679.0000
XLON
84203842000094552-E0YHSBfm0ES120180110
10-Jan-2018 15:37:25
85
1679.0000
XLON
84203842000094552-E0YHSBfm0ES320180110
10-Jan-2018 15:37:54
441
1679.5000
XLON
84403844000094708-E0YHSBfm0F9G20180110
10-Jan-2018 15:40:44
442
1679.5000
XLON
84403844000095772-E0YHSBfm0K6N20180110
10-Jan-2018 15:41:01
42
1679.5000
XLON
84203842000095798-E0YHSBfm0KOZ20180110
10-Jan-2018 15:41:01
340
1679.5000
XLON
84203842000095798-E0YHSBfm0KOV20180110
10-Jan-2018 15:41:01
83
1679.5000
XLON
84203842000095798-E0YHSBfm0KOX20180110
10-Jan-2018 15:42:45
384
1679.5000
XLON
84403844000096390-E0YHSBfm0MeZ20180110
10-Jan-2018 15:42:45
80
1679.5000
XLON
84403844000096390-E0YHSBfm0Meb20180110
10-Jan-2018 15:45:28
552
1678.5000
XLON
84403844000096901-E0YHSBfm0Q0M20180110
10-Jan-2018 15:46:16
21
1678.5000
XLON
84403844000096901-E0YHSBfm0Qr520180110
10-Jan-2018 15:47:51
551
1679.0000
XLON
84203842000098185-E0YHSBfm0T1h20180110
10-Jan-2018 15:47:51
23
1679.0000
XLON
84203842000098185-E0YHSBfm0T1j20180110
10-Jan-2018 15:49:08
462
1678.5000
XLON
84203842000097482-E0YHSBfm0UfT20180110
10-Jan-2018 15:49:48
441
1679.0000
XLON
84203842000098998-E0YHSBfm0VTv20180110
10-Jan-2018 15:51:49
444
1679.5000
XLON
84403844000099512-E0YHSBfm0YDC20180110
10-Jan-2018 15:55:07
475
1678.5000
XLON
84403844000100145-E0YHSBfm0cG520180110
10-Jan-2018 15:57:02
728
1678.5000
XLON
84203842000101295-E0YHSBfm0dqX20180110
10-Jan-2018 15:57:45
505
1678.5000
XLON
84203842000101959-E0YHSBfm0f0u20180110
10-Jan-2018 15:58:40
295
1678.0000
XLON
84203842000100689-E0YHSBfm0gB420180110
10-Jan-2018 15:58:40
234
1678.0000
XLON
84203842000100689-E0YHSBfm0gB820180110
10-Jan-2018 15:59:29
442
1678.5000
XLON
84403844000102546-E0YHSBfm0hBO20180110
10-Jan-2018 16:01:27
485
1679.0000
XLON
84203842000103082-E0YHSBfm0jpc20180110
10-Jan-2018 16:02:32
282
1678.5000
XLON
84203842000103158-E0YHSBfm0lM120180110
10-Jan-2018 16:02:32
249
1678.5000
XLON
84203842000103158-E0YHSBfm0lLz20180110
10-Jan-2018 16:04:03
432
1678.0000
XLON
84203842000103999-E0YHSBfm0nP720180110
10-Jan-2018 16:04:13
573
1677.5000
XLON
84203842000103821-E0YHSBfm0nic20180110
10-Jan-2018 16:04:36
447
1677.5000
XLON
84203842000104537-E0YHSBfm0oA020180110
10-Jan-2018 16:06:12
461
1678.5000
XLON
84203842000105057-E0YHSBfm0q9820180110
10-Jan-2018 16:07:42
455
1678.5000
XLON
84403844000105686-E0YHSBfm0rbL20180110
10-Jan-2018 16:10:29
442
1679.0000
XLON
84403844000106495-E0YHSBfm0vPI20180110
10-Jan-2018 16:11:02
441
1679.0000
XLON
84403844000107044-E0YHSBfm0w5S20180110
10-Jan-2018 16:13:08
484
1679.0000
XLON
84403844000107888-E0YHSBfm0z9f20180110
10-Jan-2018 16:14:22
484
1679.0000
XLON
84403844000108535-E0YHSBfm10WP20180110
10-Jan-2018 16:17:57
617
1679.0000
XLON
84403844000109331-E0YHSBfm151f20180110
10-Jan-2018 16:20:08
441
1679.5000
XLON
84203842000110754-E0YHSBfm17xr20180110
10-Jan-2018 16:21:11
25
1680.0000
XLON
84203842000111173-E0YHSBfm19Je20180110
10-Jan-2018 16:21:11
369
1680.0000
XLON
84203842000111173-E0YHSBfm19Jc20180110
10-Jan-2018 16:21:16
485
1679.5000
XLON
84203842000111108-E0YHSBfm19Qi20180110
10-Jan-2018 16:23:16
317
1679.0000
XLON
84403844000111238-E0YHSBfm1C4420180110
10-Jan-2018 16:23:16
413
1679.5000
XLON
84403844000111947-E0YHSBfm1C1S20180110
10-Jan-2018 16:23:16
72
1679.5000
XLON
84403844000111947-E0YHSBfm1C1N20180110
10-Jan-2018 16:24:47
396
1679.5000
XLON
84203842000112829-E0YHSBfm1EA720180110
10-Jan-2018 16:24:57
442
1679.0000
XLON
84203842000113022-E0YHSBfm1EXW20180110
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: 
10 January 2018
Number of ordinary shares purchased:
92,700
Volume weighted average price paid per share ():
18.8244
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
10-Jan-2018 08:01:00
598
18.9550
XAMS
CBK-83403834000001347-19820180110
10-Jan-2018 08:01:01
1081
18.9550
XAMS
CBK-83603836000001355-20320180110
10-Jan-2018 08:01:01
150
18.9550
XAMS
CBK-83403834000001347-20120180110
10-Jan-2018 08:01:01
423
18.9550
XAMS
CBK-83403834000001347-20220180110
10-Jan-2018 08:01:03
599
18.9500
XAMS
CBK-83403834000001348-20720180110
10-Jan-2018 08:01:03
284
18.9500
XAMS
CBK-83403834000001348-20620180110
10-Jan-2018 08:16:00
236
19.0200
XAMS
CBK-83603836000004716-73520180110
10-Jan-2018 08:16:00
265
19.0200
XAMS
CBK-83603836000004716-73620180110
10-Jan-2018 08:17:41
455
19.0150
XAMS
CBK-83403834000005010-94620180110
10-Jan-2018 08:17:41
316
19.0150
XAMS
CBK-83403834000005010-94820180110
10-Jan-2018 08:17:41
500
19.0150
XAMS
CBK-83403834000005010-94720180110
10-Jan-2018 08:17:48
6
19.0100
XAMS
CBK-83403834000004721-95220180110
10-Jan-2018 08:18:41
495
19.0100
XAMS
CBK-83403834000004721-98420180110
10-Jan-2018 08:19:22
400
19.0100
XAMS
CBK-83603836000005289-102920180110
10-Jan-2018 08:19:22
106
19.0100
XAMS
CBK-83603836000005289-103020180110
10-Jan-2018 08:19:22
190
19.0100
XAMS
CBK-83603836000005289-102820180110
10-Jan-2018 08:21:00
455
19.0100
XAMS
CBK-83403834000005646-109720180110
10-Jan-2018 08:22:41
112
19.0150
XAMS
CBK-83403834000005982-124620180110
10-Jan-2018 08:22:41
434
19.0150
XAMS
CBK-83403834000005982-124520180110
10-Jan-2018 08:27:45
463
19.0200
XAMS
CBK-83403834000006952-142520180110
10-Jan-2018 08:29:22
455
19.0200
XAMS
CBK-83603836000007304-150220180110
10-Jan-2018 08:31:08
466
19.0150
XAMS
CBK-83603836000007785-154420180110
10-Jan-2018 08:31:25
34
19.0150
XAMS
CBK-83603836000007785-154620180110
10-Jan-2018 08:31:25
1
19.0150
XAMS
CBK-83603836000007785-154520180110
10-Jan-2018 08:33:05
683
19.0100
XAMS
CBK-83603836000007753-160020180110
10-Jan-2018 08:33:05
608
19.0150
XAMS
CBK-83603836000008171-159120180110
10-Jan-2018 08:35:53
501
19.0100
XAMS
CBK-83603836000008813-166820180110
10-Jan-2018 08:36:33
431
19.0100
XAMS
CBK-83603836000009025-167820180110
10-Jan-2018 08:37:50
501
19.0000
XAMS
CBK-83603836000009081-169120180110
10-Jan-2018 08:40:00
95
18.9950
XAMS
CBK-83403834000009516-171520180110
10-Jan-2018 08:40:00
360
18.9950
XAMS
CBK-83403834000009516-171420180110
10-Jan-2018 08:52:41
84
19.0000
XAMS
CBK-83403834000011571-187920180110
10-Jan-2018 08:55:25
456
19.0000
XAMS
CBK-83603836000011888-188420180110
10-Jan-2018 08:56:01
400
18.9900
XAMS
CBK-83403834000012230-190420180110
10-Jan-2018 08:56:01
292
18.9900
XAMS
CBK-83403834000012230-190320180110
10-Jan-2018 08:56:01
21
18.9900
XAMS
CBK-83403834000012230-190520180110
10-Jan-2018 08:58:15
605
18.9900
XAMS
CBK-83403834000012524-191020180110
10-Jan-2018 09:00:31
400
18.9950
XAMS
CBK-83403834000012959-192120180110
10-Jan-2018 09:00:31
288
18.9950
XAMS
CBK-83403834000012959-192220180110
10-Jan-2018 09:00:31
453
18.9950
XAMS
CBK-83403834000012959-192020180110
10-Jan-2018 09:01:10
501
18.9900
XAMS
CBK-83603836000013013-193720180110
10-Jan-2018 09:11:01
456
18.9950
XAMS
CBK-83603836000014562-199820180110
10-Jan-2018 09:13:04
284
18.9950
XAMS
CBK-83403834000015024-200820180110
10-Jan-2018 09:13:04
249
18.9950
XAMS
CBK-83403834000015024-201020180110
10-Jan-2018 09:13:04
169
18.9950
XAMS
CBK-83403834000015024-200920180110
10-Jan-2018 09:14:21
288
18.9950
XAMS
CBK-83603836000015201-201220180110
10-Jan-2018 09:14:21
142
18.9950
XAMS
CBK-83603836000015201-201320180110
10-Jan-2018 09:14:21
71
18.9950
XAMS
CBK-83603836000015201-201420180110
10-Jan-2018 09:16:01
193
18.9950
XAMS
CBK-83403834000015406-201920180110
10-Jan-2018 09:16:01
263
18.9950
XAMS
CBK-83403834000015406-202020180110
10-Jan-2018 09:18:24
455
18.9900
XAMS
CBK-83403834000015609-203420180110
10-Jan-2018 09:19:29
637
18.9850
XAMS
CBK-83603836000015627-203720180110
10-Jan-2018 09:27:21
823
18.9850
XAMS
CBK-83403834000016855-206620180110
10-Jan-2018 09:29:52
133
18.9800
XAMS
CBK-83403834000017229-207720180110
10-Jan-2018 09:29:52
359
18.9800
XAMS
CBK-83403834000017229-207820180110
10-Jan-2018 09:32:39
466
18.9800
XAMS
CBK-83603836000017753-209520180110
10-Jan-2018 09:34:03
152
18.9800
XAMS
CBK-83603836000017934-210120180110
10-Jan-2018 09:35:22
316
18.9800
XAMS
CBK-83603836000017934-210720180110
10-Jan-2018 09:38:48
456
18.9750
XAMS
CBK-83403834000018511-211820180110
10-Jan-2018 09:39:40
501
18.9650
XAMS
CBK-83603836000018012-212620180110
10-Jan-2018 09:42:03
501
18.9600
XAMS
CBK-83403834000018955-214620180110
10-Jan-2018 09:45:02
546
18.9550
XAMS
CBK-83403834000019351-216520180110
10-Jan-2018 09:48:43
169
18.9500
XAMS
CBK-83403834000019855-218520180110
10-Jan-2018 09:49:45
332
18.9500
XAMS
CBK-83403834000019855-219620180110
10-Jan-2018 09:54:37
427
18.9450
XAMS
CBK-83603836000021096-223120180110
10-Jan-2018 09:54:37
29
18.9450
XAMS
CBK-83603836000021096-223020180110
10-Jan-2018 09:57:42
549
18.9350
XAMS
CBK-83603836000020952-223720180110
10-Jan-2018 10:04:43
366
18.9550
XAMS
CBK-83603836000022542-228620180110
10-Jan-2018 10:04:43
35
18.9550
XAMS
CBK-83603836000022542-228720180110
10-Jan-2018 10:07:49
592
18.9450
XAMS
CBK-83403834000022912-231620180110
10-Jan-2018 10:09:25
455
18.9500
XAMS
CBK-83603836000023168-233720180110
10-Jan-2018 10:09:25
92
18.9500
XAMS
CBK-83603836000023168-233820180110
10-Jan-2018 10:10:25
455
18.9450
XAMS
CBK-83603836000023164-233920180110
10-Jan-2018 10:15:19
455
18.9500
XAMS
CBK-83403834000023695-237520180110
10-Jan-2018 10:15:19
146
18.9500
XAMS
CBK-83403834000023695-238020180110
10-Jan-2018 10:21:13
389
18.9400
XAMS
CBK-83403834000023287-238620180110
10-Jan-2018 10:21:39
112
18.9400
XAMS
CBK-83403834000023287-238720180110
10-Jan-2018 10:24:47
897
18.9400
XAMS
CBK-83603836000024979-241020180110
10-Jan-2018 10:24:48
455
18.9350
XAMS
CBK-83603836000024936-241720180110
10-Jan-2018 10:24:55
110
18.9350
XAMS
CBK-83603836000024936-242120180110
10-Jan-2018 10:24:55
27
18.9350
XAMS
CBK-83603836000024936-242320180110
10-Jan-2018 10:24:55
370
18.9350
XAMS
CBK-83603836000024936-242220180110
10-Jan-2018 10:29:57
413
18.9200
XAMS
CBK-83603836000025832-248420180110
10-Jan-2018 10:29:57
474
18.9250
XAMS
CBK-83603836000025403-247820180110
10-Jan-2018 10:29:58
154
18.9200
XAMS
CBK-83603836000025832-248520180110
10-Jan-2018 10:33:50
479
18.9150
XAMS
CBK-83603836000026368-252120180110
10-Jan-2018 10:39:03
485
18.8900
XAMS
CBK-83603836000027190-265020180110
10-Jan-2018 10:41:26
448
18.8850
XAMS
CBK-83403834000027414-268420180110
10-Jan-2018 10:41:26
25
18.8850
XAMS
CBK-83403834000027414-268520180110
10-Jan-2018 10:48:18
462
18.8700
XAMS
CBK-83403834000028114-277920180110
10-Jan-2018 10:50:11
462
18.8550
XAMS
CBK-83403834000028627-280020180110
10-Jan-2018 10:56:19
74
18.8650
XAMS
CBK-83403834000029481-287620180110
10-Jan-2018 10:56:19
369
18.8650
XAMS
CBK-83403834000029481-287720180110
10-Jan-2018 10:56:19
12
18.8650
XAMS
CBK-83403834000029481-287820180110
10-Jan-2018 11:00:25
283
18.8550
XAMS
CBK-83403834000030016-292820180110
10-Jan-2018 11:00:25
400
18.8550
XAMS
CBK-83403834000030016-292720180110
10-Jan-2018 11:08:37
471
18.8550
XAMS
CBK-83603836000031029-305620180110
10-Jan-2018 11:13:14
677
18.8750
XAMS
CBK-83403834000031497-312420180110
10-Jan-2018 11:19:13
468
18.8700
XAMS
CBK-83403834000031824-320920180110
10-Jan-2018 11:26:00
530
18.8750
XAMS
CBK-83403834000032409-326820180110
10-Jan-2018 11:26:43
348
18.8700
XAMS
CBK-83403834000032860-327620180110
10-Jan-2018 11:26:43
153
18.8700
XAMS
CBK-83403834000032860-327720180110
10-Jan-2018 11:37:47
793
18.8700
XAMS
CBK-83603836000034111-332520180110
10-Jan-2018 11:43:08
4
18.8700
XAMS
CBK-83403834000034463-346320180110
10-Jan-2018 11:43:08
202
18.8700
XAMS
CBK-83403834000034463-346520180110
10-Jan-2018 11:43:08
250
18.8700
XAMS
CBK-83403834000034463-346420180110
10-Jan-2018 11:43:26
501
18.8650
XAMS
CBK-83403834000034459-347320180110
10-Jan-2018 11:47:54
455
18.8500
XAMS
CBK-83403834000034601-353720180110
10-Jan-2018 11:49:33
541
18.8450
XAMS
CBK-83603836000034825-359720180110
10-Jan-2018 11:51:49
400
18.8400
XAMS
CBK-83603836000035371-362220180110
10-Jan-2018 11:51:49
117
18.8400
XAMS
CBK-83603836000035371-362320180110
10-Jan-2018 11:53:18
2
18.8350
XAMS
CBK-83403834000035514-363320180110
10-Jan-2018 11:56:00
470
18.8350
XAMS
CBK-83403834000035514-364520180110
10-Jan-2018 11:57:46
155
18.8250
XAMS
CBK-83403834000035649-366920180110
10-Jan-2018 11:59:41
115
18.8150
XAMS
CBK-83603836000036176-372120180110
10-Jan-2018 11:59:51
426
18.8150
XAMS
CBK-83603836000036176-372220180110
10-Jan-2018 12:01:36
462
18.8000
XAMS
CBK-83603836000036355-375920180110
10-Jan-2018 12:05:07
328
18.7850
XAMS
CBK-83403834000036583-384120180110
10-Jan-2018 12:05:08
127
18.7850
XAMS
CBK-83403834000036583-384220180110
10-Jan-2018 12:07:54
479
18.7350
XAMS
CBK-83403834000037045-401720180110
10-Jan-2018 12:24:42
957
18.7550
XAMS
CBK-83403834000038494-448920180110
10-Jan-2018 12:25:10
495
18.7500
XAMS
CBK-83603836000038760-449220180110
10-Jan-2018 12:39:42
110
18.7850
XAMS
CBK-83403834000039931-456320180110
10-Jan-2018 12:39:42
156
18.7850
XAMS
CBK-83403834000039931-456420180110
10-Jan-2018 12:39:42
281
18.7850
XAMS
CBK-83403834000039931-456220180110
10-Jan-2018 12:39:43
456
18.7800
XAMS
CBK-83403834000039926-457520180110
10-Jan-2018 12:39:43
501
18.7800
XAMS
CBK-83403834000039905-457120180110
10-Jan-2018 12:42:55
456
18.7700
XAMS
CBK-83603836000040376-461020180110
10-Jan-2018 12:45:10
564
18.7600
XAMS
CBK-83403834000040335-463520180110
10-Jan-2018 12:46:43
455
18.7600
XAMS
CBK-83603836000040873-464520180110
10-Jan-2018 13:03:06
455
18.7700
XAMS
CBK-83403834000042063-481020180110
10-Jan-2018 13:06:27
536
18.7600
XAMS
CBK-83603836000042660-482720180110
10-Jan-2018 13:12:18
179
18.7700
XAMS
CBK-83603836000043207-487020180110
10-Jan-2018 13:12:18
328
18.7700
XAMS
CBK-83403834000042925-486720180110
10-Jan-2018 13:12:18
322
18.7700
XAMS
CBK-83603836000043207-486920180110
10-Jan-2018 13:17:19
636
18.7750
XAMS
CBK-83403834000043519-490320180110
10-Jan-2018 13:19:37
168
18.7650
XAMS
CBK-83603836000044010-495520180110
10-Jan-2018 13:20:24
378
18.7650
XAMS
CBK-83603836000044010-495620180110
10-Jan-2018 13:25:53
396
18.7650
XAMS
CBK-83403834000044399-501120180110
10-Jan-2018 13:26:19
7
18.7600
XAMS
CBK-83603836000044468-501420180110
10-Jan-2018 13:29:21
494
18.7700
XAMS
CBK-83603836000045262-504420180110
10-Jan-2018 13:31:11
400
18.7700
XAMS
CBK-83403834000045280-506420180110
10-Jan-2018 13:32:41
400
18.7700
XAMS
CBK-83403834000045518-507820180110
10-Jan-2018 13:33:37
456
18.7650
XAMS
CBK-83603836000045140-508220180110
10-Jan-2018 13:40:06
250
18.7600
XAMS
CBK-83403834000046510-513320180110
10-Jan-2018 13:40:06
200
18.7600
XAMS
CBK-83403834000046510-513220180110
10-Jan-2018 13:40:07
34
18.7600
XAMS
CBK-83403834000046510-513420180110
10-Jan-2018 13:40:36
637
18.7550
XAMS
CBK-83403834000045719-514220180110
10-Jan-2018 13:43:44
116
18.7450
XAMS
CBK-83403834000046726-516320180110
10-Jan-2018 13:43:44
335
18.7450
XAMS
CBK-83403834000046726-516220180110
10-Jan-2018 13:44:14
532
18.7350
XAMS
CBK-83603836000046911-517620180110
10-Jan-2018 13:45:15
455
18.7250
XAMS
CBK-83403834000047094-521120180110
10-Jan-2018 13:53:16
456
18.7350
XAMS
CBK-83403834000048302-532020180110
10-Jan-2018 13:56:02
455
18.7400
XAMS
CBK-83403834000048602-534820180110
10-Jan-2018 14:05:28
456
18.7350
XAMS
CBK-83603836000050294-544920180110
10-Jan-2018 14:06:03
267
18.7350
XAMS
CBK-83603836000050416-545620180110
10-Jan-2018 14:06:03
278
18.7350
XAMS
CBK-83603836000050416-545720180110
10-Jan-2018 14:09:20
546
18.7300
XAMS
CBK-83403834000049868-548820180110
10-Jan-2018 14:09:29
360
18.7250
XAMS
CBK-83403834000050468-551920180110
10-Jan-2018 14:13:22
96
18.7150
XAMS
CBK-83603836000051040-558520180110
10-Jan-2018 14:13:22
343
18.7150
XAMS
CBK-83603836000051040-558120180110
10-Jan-2018 14:13:22
62
18.7150
XAMS
CBK-83603836000051040-558620180110
10-Jan-2018 14:24:23
674
18.7350
XAMS
CBK-83403834000053259-573520180110
10-Jan-2018 14:25:32
798
18.7400
XAMS
CBK-83403834000053379-575820180110
10-Jan-2018 14:26:36
301
18.7450
XAMS
CBK-83603836000054014-576220180110
10-Jan-2018 14:26:36
410
18.7450
XAMS
CBK-83603836000054014-576320180110
10-Jan-2018 14:28:23
191
18.7500
XAMS
CBK-83603836000054314-579320180110
10-Jan-2018 14:28:23
501
18.7500
XAMS
CBK-83603836000054327-579420180110
10-Jan-2018 14:28:23
403
18.7500
XAMS
CBK-83603836000054314-579120180110
10-Jan-2018 14:28:23
156
18.7500
XAMS
CBK-83603836000054314-579220180110
10-Jan-2018 14:28:23
651
18.7500
XAMS
CBK-83403834000054053-578820180110
10-Jan-2018 14:38:31
235
18.7750
XAMS
CBK-83603836000056855-599120180110
10-Jan-2018 14:38:31
455
18.7750
XAMS
CBK-83603836000056855-599020180110
10-Jan-2018 14:41:23
456
18.7700
XAMS
CBK-83603836000057569-601920180110
10-Jan-2018 14:43:43
456
18.7750
XAMS
CBK-83403834000057869-603520180110
10-Jan-2018 14:44:56
178
18.7850
XAMS
CBK-83603836000058370-608020180110
10-Jan-2018 14:44:56
400
18.7850
XAMS
CBK-83603836000058370-607920180110
10-Jan-2018 14:44:56
116
18.7850
XAMS
CBK-83603836000058370-607820180110
10-Jan-2018 14:45:28
224
18.7800
XAMS
CBK-83403834000058128-608920180110
10-Jan-2018 14:45:28
579
18.7800
XAMS
CBK-83603836000058347-608720180110
10-Jan-2018 14:45:28
8
18.7800
XAMS
CBK-83403834000058128-608820180110
10-Jan-2018 14:46:32
400
18.7850
XAMS
CBK-83603836000058774-613820180110
10-Jan-2018 14:46:32
101
18.7850
XAMS
CBK-83603836000058774-613920180110
10-Jan-2018 14:46:40
55
18.7800
XAMS
CBK-83403834000058554-615020180110
10-Jan-2018 14:47:10
405
18.7750
XAMS
CBK-83603836000058840-617420180110
10-Jan-2018 14:47:10
55
18.7750
XAMS
CBK-83603836000058840-617320180110
10-Jan-2018 14:50:39
259
18.7700
XAMS
CBK-83603836000059588-622520180110
10-Jan-2018 14:50:39
223
18.7700
XAMS
CBK-83603836000059588-622620180110
10-Jan-2018 14:51:03
201
18.7700
XAMS
CBK-83603836000059665-624420180110
10-Jan-2018 14:51:56
683
18.7650
XAMS
CBK-83403834000059374-626320180110
10-Jan-2018 14:52:53
490
18.7600
XAMS
CBK-83603836000060110-631020180110
10-Jan-2018 14:55:12
411
18.7450
XAMS
CBK-83403834000060286-635820180110
10-Jan-2018 14:55:14
46
18.7450
XAMS
CBK-83403834000060286-635920180110
10-Jan-2018 15:00:16
456
18.7500
XAMS
CBK-83603836000061841-642620180110
10-Jan-2018 15:01:49
168
18.7500
XAMS
CBK-83403834000062025-644520180110
10-Jan-2018 15:02:03
542
18.7450
XAMS
CBK-83603836000062288-645120180110
10-Jan-2018 15:02:48
101
18.7450
XAMS
CBK-83603836000062498-649220180110
10-Jan-2018 15:02:48
400
18.7450
XAMS
CBK-83603836000062498-649120180110
10-Jan-2018 15:04:56
323
18.7350
XAMS
CBK-83603836000062966-652320180110
10-Jan-2018 15:06:18
260
18.7300
XAMS
CBK-83603836000062858-653620180110
10-Jan-2018 15:06:53
332
18.7300
XAMS
CBK-83603836000062858-654020180110
10-Jan-2018 15:06:59
235
18.7250
XAMS
CBK-83403834000062802-655220180110
10-Jan-2018 15:08:25
257
18.7250
XAMS
CBK-83403834000062802-655320180110
10-Jan-2018 15:10:00
45
18.7150
XAMS
CBK-83603836000063604-658720180110
10-Jan-2018 15:10:00
456
18.7150
XAMS
CBK-83603836000063604-658320180110
10-Jan-2018 15:11:52
546
18.7100
XAMS
CBK-83403834000064240-665020180110
10-Jan-2018 15:14:34
510
18.6950
XAMS
CBK-83603836000064649-674720180110
10-Jan-2018 15:16:19
113
18.6900
XAMS
CBK-83603836000065655-684220180110
10-Jan-2018 15:16:20
543
18.6900
XAMS
CBK-83603836000065655-684120180110
10-Jan-2018 15:16:20
27
18.6900
XAMS
CBK-83603836000065655-684320180110
10-Jan-2018 15:20:09
480
18.6850
XAMS
CBK-83603836000065213-696020180110
10-Jan-2018 15:21:15
443
18.6900
XAMS
CBK-83403834000066449-699320180110
10-Jan-2018 15:21:15
104
18.6900
XAMS
CBK-83403834000066449-699220180110
10-Jan-2018 15:23:48
216
18.6900
XAMS
CBK-83603836000067216-700520180110
10-Jan-2018 15:24:29
456
18.6850
XAMS
CBK-83403834000066416-702720180110
10-Jan-2018 15:26:10
546
18.6850
XAMS
CBK-83603836000067715-704920180110
10-Jan-2018 15:27:53
591
18.6850
XAMS
CBK-83403834000067861-707420180110
10-Jan-2018 15:28:10
640
18.6800
XAMS
CBK-83403834000067901-709720180110
10-Jan-2018 15:30:33
471
18.6650
XAMS
CBK-83403834000068142-716520180110
10-Jan-2018 15:35:37
329
18.6800
XAMS
CBK-83403834000069653-727420180110
10-Jan-2018 15:35:38
49
18.6800
XAMS
CBK-83403834000069653-727520180110
10-Jan-2018 15:35:41
455
18.6750
XAMS
CBK-83403834000069385-727820180110
10-Jan-2018 15:38:45
90
18.6800
XAMS
CBK-83403834000070542-743120180110
10-Jan-2018 15:38:45
55
18.6800
XAMS
CBK-83403834000070542-743520180110
10-Jan-2018 15:38:45
401
18.6800
XAMS
CBK-83403834000070542-743420180110
10-Jan-2018 15:39:22
675
18.6750
XAMS
CBK-83603836000070802-746620180110
10-Jan-2018 15:40:12
473
18.6700
XAMS
CBK-83603836000070959-747720180110
10-Jan-2018 15:42:48
83
18.6750
XAMS
CBK-83603836000071878-754820180110
10-Jan-2018 15:42:48
373
18.6750
XAMS
CBK-83603836000071878-754720180110
10-Jan-2018 15:46:12
482
18.6700
XAMS
CBK-83403834000072017-759620180110
10-Jan-2018 15:48:11
501
18.6700
XAMS
CBK-83403834000072956-766820180110
10-Jan-2018 15:50:02
230
18.6800
XAMS
CBK-83603836000073717-772720180110
10-Jan-2018 15:51:26
111
18.6800
XAMS
CBK-83603836000073932-773720180110
10-Jan-2018 15:51:45
344
18.6800
XAMS
CBK-83603836000073932-773820180110
10-Jan-2018 15:57:03
762
18.6750
XAMS
CBK-83403834000074990-789420180110
10-Jan-2018 15:57:58
144
18.6750
XAMS
CBK-83403834000075373-792320180110
10-Jan-2018 15:58:01
548
18.6750
XAMS
CBK-83403834000075373-792420180110
10-Jan-2018 15:58:01
501
18.6750
XAMS
CBK-83403834000075404-792620180110
10-Jan-2018 15:58:03
380
18.6750
XAMS
CBK-83403834000075404-792720180110
10-Jan-2018 16:01:27
154
18.6850
XAMS
CBK-83603836000076467-804920180110
10-Jan-2018 16:02:48
44
18.6850
XAMS
CBK-83403834000076564-807520180110
10-Jan-2018 16:02:48
396
18.6850
XAMS
CBK-83403834000076564-807420180110
10-Jan-2018 16:02:48
16
18.6850
XAMS
CBK-83403834000076564-807620180110
10-Jan-2018 16:04:32
501
18.6850
XAMS
CBK-83403834000076950-809520180110
10-Jan-2018 16:05:38
197
18.6900
XAMS
CBK-83603836000077527-823820180110
10-Jan-2018 16:06:12
455
18.6850
XAMS
CBK-83603836000077634-827820180110
10-Jan-2018 16:07:44
79
18.6950
XAMS
CBK-83603836000078078-831520180110
10-Jan-2018 16:07:44
377
18.6950
XAMS
CBK-83603836000078078-831420180110
10-Jan-2018 16:09:24
46
18.6900
XAMS
CBK-83603836000078600-838120180110
10-Jan-2018 16:09:24
546
18.6900
XAMS
CBK-83603836000078600-838020180110
10-Jan-2018 16:11:32
146
18.6900
XAMS
CBK-83603836000079093-841720180110
10-Jan-2018 16:11:32
400
18.6900
XAMS
CBK-83603836000079093-841620180110
10-Jan-2018 16:12:44
101
18.6900
XAMS
CBK-83603836000079406-843420180110
10-Jan-2018 16:12:44
400
18.6900
XAMS
CBK-83603836000079406-843320180110
10-Jan-2018 16:14:29
456
18.6950
XAMS
CBK-83403834000079781-850620180110
10-Jan-2018 16:15:04
456
18.6900
XAMS
CBK-83603836000079915-852120180110
10-Jan-2018 16:16:13
484
18.6900
XAMS
CBK-83603836000080627-855320180110
10-Jan-2018 16:16:13
17
18.6900
XAMS
CBK-83603836000080627-855420180110
10-Jan-2018 16:18:31
42
18.6950
XAMS
CBK-83603836000081195-856720180110
10-Jan-2018 16:18:31
19
18.6950
XAMS
CBK-83603836000081195-856820180110
10-Jan-2018 16:18:31
485
18.6950
XAMS
CBK-83603836000081195-856620180110
10-Jan-2018 16:19:24
455
18.6950
XAMS
CBK-83603836000081416-859320180110
10-Jan-2018 16:21:04
501
18.6950
XAMS
CBK-83603836000081932-861220180110
10-Jan-2018 16:21:16
592
18.6900
XAMS
CBK-83403834000081256-861720180110
10-Jan-2018 16:21:17
144
18.6850
XAMS
CBK-83403834000081328-864920180110
10-Jan-2018 16:23:16
182
18.6900
XAMS
CBK-83403834000082505-871120180110
10-Jan-2018 16:23:16
137
18.6900
XAMS
CBK-83603836000082658-871020180110
10-Jan-2018 16:24:24
42
18.6900
XAMS
CBK-83603836000083111-874220180110
10-Jan-2018 16:24:24
42
18.6900
XAMS
CBK-83603836000083111-874320180110
10-Jan-2018 16:24:24
42
18.6900
XAMS
CBK-83603836000083111-874120180110
10-Jan-2018 16:25:49
46
18.6950
XAMS
CBK-83403834000083475-875320180110
10-Jan-2018 16:25:52
329
18.6950
XAMS
CBK-83603836000083655-875420180110

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