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

RelxAnnouncement

15/01/2018 17:50

RNS Number : 9398B
RELX PLC
15 January 2018
15 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 106,700 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1651.2856 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,120,586ordinary shares in treasury, and has 1,062,604,604 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,042,800 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 95,000 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2788 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,491,700 ordinary shares in treasury, and has 946,496,942 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 928,600 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:  
15 January 2018
Number of ordinary shares purchased:
106,700
Volume weighted average price paid per share (p):
1651.2856
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
15-Jan-2018 08:02:10
404
1660.0000
XLON
84403844000001021-E0YL4z5PTY2I20180115
15-Jan-2018 08:02:10
180
1660.0000
XLON
84403844000001021-E0YL4z5PTY2K20180115
15-Jan-2018 08:02:54
158
1659.0000
XLON
84203842000001022-E0YL4z5PTYeH20180115
15-Jan-2018 08:04:22
330
1658.5000
XLON
84403844000001055-E0YL4z5PTZd320180115
15-Jan-2018 08:09:46
1309
1658.0000
XLON
84403844000002145-E0YL4z5PTfjP20180115
15-Jan-2018 08:11:09
488
1658.5000
XLON
84203842000002266-E0YL4z5PThYC20180115
15-Jan-2018 08:13:26
180
1658.5000
XLON
84203842000002769-E0YL4z5PTju220180115
15-Jan-2018 08:13:26
300
1658.5000
XLON
84203842000002769-E0YL4z5PTju020180115
15-Jan-2018 08:15:05
429
1658.0000
XLON
84203842000003107-E0YL4z5PTlKN20180115
15-Jan-2018 08:15:28
880
1657.5000
XLON
84403844000002963-E0YL4z5PTlxA20180115
15-Jan-2018 08:18:09
523
1660.0000
XLON
84203842000003655-E0YL4z5PTs4W20180115
15-Jan-2018 08:19:39
654
1659.5000
XLON
84403844000003652-E0YL4z5PTuIh20180115
15-Jan-2018 08:22:41
474
1658.5000
XLON
84403844000004388-E0YL4z5PTypq20180115
15-Jan-2018 08:24:01
521
1658.0000
XLON
84203842000004365-E0YL4z5PU0VZ20180115
15-Jan-2018 08:24:39
365
1658.0000
XLON
84403844000004606-E0YL4z5PU1ei20180115
15-Jan-2018 08:24:39
168
1658.0000
XLON
84403844000004606-E0YL4z5PU1ec20180115
15-Jan-2018 08:24:50
577
1657.5000
XLON
84203842000004586-E0YL4z5PU1wn20180115
15-Jan-2018 08:26:50
577
1656.5000
XLON
84203842000004890-E0YL4z5PU5Ed20180115
15-Jan-2018 08:32:00
488
1656.5000
XLON
84203842000005164-E0YL4z5PUDu420180115
15-Jan-2018 08:33:46
460
1656.0000
XLON
84203842000005954-E0YL4z5PUFff20180115
15-Jan-2018 08:33:46
249
1656.0000
XLON
84403844000006076-E0YL4z5PUFfl20180115
15-Jan-2018 08:33:46
316
1656.0000
XLON
84403844000006076-E0YL4z5PUFfj20180115
15-Jan-2018 08:37:25
488
1656.5000
XLON
84403844000006205-E0YL4z5PULZy20180115
15-Jan-2018 08:38:24
488
1655.5000
XLON
84203842000006553-E0YL4z5PUNC220180115
15-Jan-2018 08:43:46
50
1655.5000
XLON
84203842000007238-E0YL4z5PUV3n20180115
15-Jan-2018 08:43:46
468
1655.5000
XLON
84203842000007238-E0YL4z5PUV3p20180115
15-Jan-2018 08:50:33
951
1655.5000
XLON
84403844000008016-E0YL4z5PUeRI20180115
15-Jan-2018 08:50:33
426
1655.5000
XLON
84403844000007877-E0YL4z5PUeRE20180115
15-Jan-2018 08:50:33
63
1655.5000
XLON
84403844000007877-E0YL4z5PUeRG20180115
15-Jan-2018 08:50:33
136
1655.5000
XLON
84403844000008016-E0YL4z5PUeRM20180115
15-Jan-2018 08:51:35
481
1655.5000
XLON
84403844000008280-E0YL4z5PUg6v20180115
15-Jan-2018 08:51:35
672
1655.5000
XLON
84403844000008292-E0YL4z5PUg6x20180115
15-Jan-2018 08:51:35
130
1655.5000
XLON
84403844000008280-E0YL4z5PUg6s20180115
15-Jan-2018 08:58:56
444
1655.5000
XLON
84203842000009237-E0YL4z5PUoeU20180115
15-Jan-2018 08:59:42
453
1655.5000
XLON
84203842000009330-E0YL4z5PUpUk20180115
15-Jan-2018 09:01:28
235
1656.0000
XLON
84403844000009397-E0YL4z5PUrhp20180115
15-Jan-2018 09:01:29
269
1656.0000
XLON
84203842000009594-E0YL4z5PUrk720180115
15-Jan-2018 09:01:29
215
1656.0000
XLON
84203842000009594-E0YL4z5PUrk520180115
15-Jan-2018 09:02:42
488
1656.0000
XLON
84403844000009771-E0YL4z5PUsvH20180115
15-Jan-2018 09:05:35
533
1654.5000
XLON
84203842000009992-E0YL4z5PUwGY20180115
15-Jan-2018 09:08:09
27
1655.5000
XLON
84403844000010484-E0YL4z5PUypa20180115
15-Jan-2018 09:08:37
502
1655.5000
XLON
84203842000010538-E0YL4z5PUzRk20180115
15-Jan-2018 09:08:37
657
1655.5000
XLON
84203842000010513-E0YL4z5PUzRi20180115
15-Jan-2018 09:12:00
462
1655.5000
XLON
84203842000010683-E0YL4z5PV3e220180115
15-Jan-2018 09:15:07
548
1654.5000
XLON
84403844000011143-E0YL4z5PV6ga20180115
15-Jan-2018 09:17:50
476
1653.0000
XLON
84403844000011666-E0YL4z5PV9qo20180115
15-Jan-2018 09:17:50
101
1653.0000
XLON
84403844000011666-E0YL4z5PV9qw20180115
15-Jan-2018 09:23:26
515
1653.5000
XLON
84203842000012809-E0YL4z5PVFGO20180115
15-Jan-2018 09:23:26
307
1653.5000
XLON
84203842000012809-E0YL4z5PVFGM20180115
15-Jan-2018 09:24:50
23
1654.5000
XLON
84403844000013017-E0YL4z5PVGhE20180115
15-Jan-2018 09:24:50
337
1654.5000
XLON
84403844000013017-E0YL4z5PVGhC20180115
15-Jan-2018 09:26:37
481
1654.0000
XLON
84203842000013292-E0YL4z5PVJ3x20180115
15-Jan-2018 09:33:51
667
1654.5000
XLON
84403844000014284-E0YL4z5PVRHn20180115
15-Jan-2018 09:34:28
688
1654.0000
XLON
84403844000014167-E0YL4z5PVRxY20180115
15-Jan-2018 09:34:28
43
1654.0000
XLON
84403844000014158-E0YL4z5PVRxW20180115
15-Jan-2018 09:36:13
473
1654.0000
XLON
84403844000014851-E0YL4z5PVU1320180115
15-Jan-2018 09:36:13
143
1654.0000
XLON
84203842000014845-E0YL4z5PVU1520180115
15-Jan-2018 09:36:13
301
1654.0000
XLON
84203842000014845-E0YL4z5PVU1720180115
15-Jan-2018 09:39:39
444
1654.5000
XLON
84403844000015129-E0YL4z5PVXEt20180115
15-Jan-2018 09:41:22
465
1655.0000
XLON
84203842000015542-E0YL4z5PVZYD20180115
15-Jan-2018 09:45:03
476
1653.5000
XLON
84403844000015740-E0YL4z5PVd0Z20180115
15-Jan-2018 09:52:08
262
1653.5000
XLON
84403844000016859-E0YL4z5PVjsG20180115
15-Jan-2018 09:52:08
275
1653.5000
XLON
84403844000016859-E0YL4z5PVjsE20180115
15-Jan-2018 09:52:53
802
1652.0000
XLON
84403844000016972-E0YL4z5PVlV320180115
15-Jan-2018 09:52:53
594
1652.5000
XLON
84203842000016989-E0YL4z5PVlTi20180115
15-Jan-2018 09:52:53
36
1652.5000
XLON
84203842000016989-E0YL4z5PVlTl20180115
15-Jan-2018 09:58:50
243
1653.0000
XLON
84203842000017698-E0YL4z5PVtHD20180115
15-Jan-2018 09:58:50
245
1653.0000
XLON
84203842000017698-E0YL4z5PVtHJ20180115
15-Jan-2018 10:06:02
105
1653.0000
XLON
84203842000018785-E0YL4z5PVzCe20180115
15-Jan-2018 10:06:47
7
1653.0000
XLON
84203842000018793-E0YL4z5PVzjO20180115
15-Jan-2018 10:06:47
841
1653.0000
XLON
84203842000018793-E0YL4z5PVzjM20180115
15-Jan-2018 10:10:36
525
1652.5000
XLON
84403844000018940-E0YL4z5PW2O020180115
15-Jan-2018 10:10:36
232
1652.5000
XLON
84403844000018940-E0YL4z5PW2O220180115
15-Jan-2018 10:10:36
32
1652.5000
XLON
84403844000018940-E0YL4z5PW2O720180115
15-Jan-2018 10:12:29
236
1651.5000
XLON
84403844000019106-E0YL4z5PW44m20180115
15-Jan-2018 10:12:29
208
1651.5000
XLON
84403844000019106-E0YL4z5PW44f20180115
15-Jan-2018 10:20:08
320
1652.5000
XLON
84403844000020195-E0YL4z5PW9Zk20180115
15-Jan-2018 10:20:29
444
1652.0000
XLON
84203842000020045-E0YL4z5PW9rZ20180115
15-Jan-2018 10:21:11
372
1652.5000
XLON
84203842000020429-E0YL4z5PWAsx20180115
15-Jan-2018 10:21:11
250
1652.5000
XLON
84203842000020429-E0YL4z5PWAsv20180115
15-Jan-2018 10:28:02
622
1651.5000
XLON
84203842000021063-E0YL4z5PWGBQ20180115
15-Jan-2018 10:28:27
488
1651.0000
XLON
84403844000021025-E0YL4z5PWGjW20180115
15-Jan-2018 10:34:17
684
1651.0000
XLON
84203842000021732-E0YL4z5PWLLk20180115
15-Jan-2018 10:34:20
342
1651.0000
XLON
84203842000021732-E0YL4z5PWLOe20180115
15-Jan-2018 10:43:04
484
1650.5000
XLON
84203842000022274-E0YL4z5PWSiy20180115
15-Jan-2018 10:45:46
345
1650.0000
XLON
84403844000022678-E0YL4z5PWVFL20180115
15-Jan-2018 10:45:46
459
1650.0000
XLON
84403844000022678-E0YL4z5PWVFN20180115
15-Jan-2018 10:46:24
619
1649.5000
XLON
84203842000022701-E0YL4z5PWVdh20180115
15-Jan-2018 10:57:23
657
1650.5000
XLON
84203842000023940-E0YL4z5PWeyQ20180115
15-Jan-2018 10:59:48
533
1650.0000
XLON
84403844000023064-E0YL4z5PWgYM20180115
15-Jan-2018 11:02:19
844
1650.5000
XLON
84403844000024678-E0YL4z5PWjBt20180115
15-Jan-2018 11:02:43
456
1650.5000
XLON
84403844000024718-E0YL4z5PWjTl20180115
15-Jan-2018 11:09:37
375
1649.5000
XLON
84403844000025642-E0YL4z5PWpZd20180115
15-Jan-2018 11:11:49
622
1651.0000
XLON
84403844000025826-E0YL4z5PWrRm20180115
15-Jan-2018 11:11:49
523
1651.0000
XLON
84403844000025819-E0YL4z5PWrRk20180115
15-Jan-2018 11:20:15
444
1650.5000
XLON
84203842000026514-E0YL4z5PWxH920180115
15-Jan-2018 11:21:03
270
1650.5000
XLON
84203842000026695-E0YL4z5PWxql20180115
15-Jan-2018 11:21:03
296
1650.5000
XLON
84203842000026695-E0YL4z5PWxqn20180115
15-Jan-2018 11:23:00
445
1651.0000
XLON
84403844000026925-E0YL4z5PWyuQ20180115
15-Jan-2018 11:29:39
663
1651.5000
XLON
84403844000027608-E0YL4z5PX4GR20180115
15-Jan-2018 11:30:07
670
1651.0000
XLON
84403844000027579-E0YL4z5PX4Xp20180115
15-Jan-2018 11:38:31
498
1650.5000
XLON
84403844000028402-E0YL4z5PX9ZA20180115
15-Jan-2018 11:38:31
437
1650.5000
XLON
84403844000028402-E0YL4z5PX9Z820180115
15-Jan-2018 11:44:18
67
1650.0000
XLON
84203842000027715-E0YL4z5PXCkF20180115
15-Jan-2018 11:44:18
510
1650.0000
XLON
84203842000027715-E0YL4z5PXCkJ20180115
15-Jan-2018 11:51:47
139
1649.5000
XLON
84403844000029520-E0YL4z5PXHZd20180115
15-Jan-2018 11:51:47
444
1649.5000
XLON
84403844000029520-E0YL4z5PXHZb20180115
15-Jan-2018 11:57:07
458
1650.0000
XLON
84403844000029990-E0YL4z5PXKWD20180115
15-Jan-2018 11:59:23
18
1651.0000
XLON
84203842000030370-E0YL4z5PXMWh20180115
15-Jan-2018 11:59:23
470
1651.0000
XLON
84203842000030370-E0YL4z5PXMWj20180115
15-Jan-2018 12:05:58
49
1651.5000
XLON
84403844000031430-E0YL4z5PXS3v20180115
15-Jan-2018 12:05:58
861
1651.5000
XLON
84403844000031430-E0YL4z5PXS3s20180115
15-Jan-2018 12:05:58
237
1651.5000
XLON
84403844000031430-E0YL4z5PXS3n20180115
15-Jan-2018 12:07:57
833
1651.0000
XLON
84203842000031443-E0YL4z5PXTb420180115
15-Jan-2018 12:14:45
444
1651.0000
XLON
84403844000032218-E0YL4z5PXYNc20180115
15-Jan-2018 12:21:00
676
1650.5000
XLON
84203842000032707-E0YL4z5PXcBI20180115
15-Jan-2018 12:21:00
531
1651.0000
XLON
84403844000032687-E0YL4z5PXcAL20180115
15-Jan-2018 12:22:34
183
1650.0000
XLON
84203842000032846-E0YL4z5PXcvJ20180115
15-Jan-2018 12:22:34
579
1650.0000
XLON
84203842000032846-E0YL4z5PXcvT20180115
15-Jan-2018 12:29:48
445
1650.0000
XLON
84203842000033578-E0YL4z5PXh4n20180115
15-Jan-2018 12:30:24
242
1649.5000
XLON
84403844000032834-E0YL4z5PXhfw20180115
15-Jan-2018 12:30:24
457
1649.5000
XLON
84403844000032834-E0YL4z5PXhfy20180115
15-Jan-2018 12:40:35
800
1650.5000
XLON
84203842000034577-E0YL4z5PXnuD20180115
15-Jan-2018 12:40:35
96
1650.0000
XLON
84203842000034173-E0YL4z5PXnuN20180115
15-Jan-2018 12:40:35
76
1650.5000
XLON
84203842000034577-E0YL4z5PXnuF20180115
15-Jan-2018 12:40:44
166
1650.0000
XLON
84203842000034173-E0YL4z5PXnxn20180115
15-Jan-2018 12:40:44
510
1650.0000
XLON
84403844000034450-E0YL4z5PXnxy20180115
15-Jan-2018 12:41:02
662
1649.5000
XLON
84203842000034608-E0YL4z5PXo6t20180115
15-Jan-2018 12:47:00
465
1648.5000
XLON
84203842000034613-E0YL4z5PXraB20180115
15-Jan-2018 12:55:07
507
1648.0000
XLON
84403844000035267-E0YL4z5PXwkk20180115
15-Jan-2018 12:56:53
550
1647.0000
XLON
84203842000035207-E0YL4z5PXy3L20180115
15-Jan-2018 13:01:13
570
1646.5000
XLON
84403844000036012-E0YL4z5PY0Qp20180115
15-Jan-2018 13:01:44
855
1646.0000
XLON
84203842000036048-E0YL4z5PY0zs20180115
15-Jan-2018 13:10:12
308
1646.0000
XLON
84403844000037328-E0YL4z5PY6Mz20180115
15-Jan-2018 13:10:12
136
1646.0000
XLON
84403844000037328-E0YL4z5PY6N120180115
15-Jan-2018 13:14:44
155
1646.0000
XLON
84203842000037880-E0YL4z5PY9Gb20180115
15-Jan-2018 13:14:52
313
1646.0000
XLON
84203842000037880-E0YL4z5PY9N820180115
15-Jan-2018 13:16:10
238
1647.0000
XLON
84203842000038047-E0YL4z5PYAM920180115
15-Jan-2018 13:16:10
250
1647.0000
XLON
84203842000038047-E0YL4z5PYAM720180115
15-Jan-2018 13:23:47
471
1648.0000
XLON
84203842000038596-E0YL4z5PYEQI20180115
15-Jan-2018 13:25:39
316
1648.0000
XLON
84203842000038755-E0YL4z5PYFMk20180115
15-Jan-2018 13:25:39
149
1648.0000
XLON
84203842000038755-E0YL4z5PYFMi20180115
15-Jan-2018 13:26:05
476
1648.0000
XLON
84203842000038792-E0YL4z5PYFkU20180115
15-Jan-2018 13:29:36
445
1648.5000
XLON
84403844000038986-E0YL4z5PYINE20180115
15-Jan-2018 13:33:31
588
1648.5000
XLON
84203842000039346-E0YL4z5PYKTs20180115
15-Jan-2018 13:33:31
139
1648.5000
XLON
84203842000039346-E0YL4z5PYKTp20180115
15-Jan-2018 13:33:31
622
1648.5000
XLON
84403844000039120-E0YL4z5PYKTj20180115
15-Jan-2018 13:35:20
488
1648.0000
XLON
84203842000039515-E0YL4z5PYLdu20180115
15-Jan-2018 13:37:16
710
1648.0000
XLON
84203842000039777-E0YL4z5PYN2n20180115
15-Jan-2018 13:37:20
35
1647.5000
XLON
84403844000039504-E0YL4z5PYNEK20180115
15-Jan-2018 13:37:38
498
1647.5000
XLON
84403844000039504-E0YL4z5PYNM920180115
15-Jan-2018 13:46:10
444
1649.5000
XLON
84203842000041427-E0YL4z5PYTg720180115
15-Jan-2018 13:47:55
485
1649.0000
XLON
84403844000041738-E0YL4z5PYUue20180115
15-Jan-2018 13:51:24
373
1649.5000
XLON
84403844000042330-E0YL4z5PYX4F20180115
15-Jan-2018 13:55:41
318
1649.0000
XLON
84403844000042818-E0YL4z5PYZhI20180115
15-Jan-2018 13:55:41
259
1649.0000
XLON
84403844000042818-E0YL4z5PYZhG20180115
15-Jan-2018 13:56:33
488
1649.5000
XLON
84403844000043130-E0YL4z5PYaIk20180115
15-Jan-2018 13:59:32
444
1649.0000
XLON
84403844000043026-E0YL4z5PYcE520180115
15-Jan-2018 14:01:41
520
1649.0000
XLON
84403844000043908-E0YL4z5PYf7420180115
15-Jan-2018 14:05:43
445
1649.5000
XLON
84203842000044648-E0YL4z5PYiUx20180115
15-Jan-2018 14:06:26
488
1649.5000
XLON
84403844000044800-E0YL4z5PYj9020180115
15-Jan-2018 14:09:03
445
1649.0000
XLON
84203842000044165-E0YL4z5PYkz020180115
15-Jan-2018 14:10:26
559
1648.0000
XLON
84403844000044765-E0YL4z5PYluh20180115
15-Jan-2018 14:12:09
562
1648.5000
XLON
84403844000045426-E0YL4z5PYnEU20180115
15-Jan-2018 14:14:03
438
1649.0000
XLON
84403844000045839-E0YL4z5PYp7D20180115
15-Jan-2018 14:20:03
488
1649.0000
XLON
84403844000046330-E0YL4z5PYstz20180115
15-Jan-2018 14:20:13
233
1648.5000
XLON
84403844000046924-E0YL4z5PYt1p20180115
15-Jan-2018 14:20:13
480
1648.5000
XLON
84403844000046670-E0YL4z5PYt1h20180115
15-Jan-2018 14:20:13
237
1648.5000
XLON
84403844000046924-E0YL4z5PYt1j20180115
15-Jan-2018 14:23:03
785
1650.0000
XLON
84203842000047530-E0YL4z5PYvEn20180115
15-Jan-2018 14:23:35
488
1649.5000
XLON
84403844000047600-E0YL4z5PYvmV20180115
15-Jan-2018 14:25:46
488
1650.0000
XLON
84203842000048022-E0YL4z5PYxKW20180115
15-Jan-2018 14:26:19
444
1650.5000
XLON
84203842000048153-E0YL4z5PYxmM20180115
15-Jan-2018 14:30:34
397
1650.5000
XLON
84403844000048936-E0YL4z5PZ1Hz20180115
15-Jan-2018 14:31:18
444
1651.0000
XLON
84403844000049085-E0YL4z5PZ28f20180115
15-Jan-2018 14:31:24
36
1651.0000
XLON
84403844000049085-E0YL4z5PZ2Ch20180115
15-Jan-2018 14:34:02
533
1650.0000
XLON
84203842000049544-E0YL4z5PZ4rZ20180115
15-Jan-2018 14:37:34
375
1650.5000
XLON
84403844000050383-E0YL4z5PZ8PY20180115
15-Jan-2018 14:39:59
444
1651.0000
XLON
84403844000050836-E0YL4z5PZAJx20180115
15-Jan-2018 14:42:02
488
1651.0000
XLON
84203842000050968-E0YL4z5PZBsJ20180115
15-Jan-2018 14:43:38
488
1651.5000
XLON
84403844000051541-E0YL4z5PZDFw20180115
15-Jan-2018 14:46:18
227
1651.5000
XLON
84203842000051923-E0YL4z5PZFoV20180115
15-Jan-2018 14:46:18
306
1651.5000
XLON
84203842000051923-E0YL4z5PZFoX20180115
15-Jan-2018 14:48:46
488
1650.0000
XLON
84403844000052431-E0YL4z5PZIA920180115
15-Jan-2018 14:49:37
111
1649.5000
XLON
84203842000052372-E0YL4z5PZIvw20180115
15-Jan-2018 14:49:37
511
1649.5000
XLON
84203842000052372-E0YL4z5PZIvy20180115
15-Jan-2018 14:51:39
444
1650.0000
XLON
84203842000053232-E0YL4z5PZKZe20180115
15-Jan-2018 14:53:41
290
1650.5000
XLON
84203842000053664-E0YL4z5PZLXj20180115
15-Jan-2018 14:54:28
488
1650.0000
XLON
84403844000053795-E0YL4z5PZLqv20180115
15-Jan-2018 14:56:24
160
1649.5000
XLON
84203842000054160-E0YL4z5PZNKx20180115
15-Jan-2018 14:56:24
328
1649.5000
XLON
84203842000054160-E0YL4z5PZNKv20180115
15-Jan-2018 14:57:56
488
1649.0000
XLON
84403844000054444-E0YL4z5PZOLo20180115
15-Jan-2018 15:00:29
33
1649.5000
XLON
84203842000054891-E0YL4z5PZQcc20180115
15-Jan-2018 15:00:29
500
1649.5000
XLON
84203842000054891-E0YL4z5PZQca20180115
15-Jan-2018 15:01:51
488
1649.5000
XLON
84403844000055165-E0YL4z5PZRkd20180115
15-Jan-2018 15:05:02
533
1650.5000
XLON
84203842000055766-E0YL4z5PZUAp20180115
15-Jan-2018 15:06:03
444
1650.5000
XLON
84403844000056046-E0YL4z5PZVRX20180115
15-Jan-2018 15:09:26
223
1650.5000
XLON
84403844000056587-E0YL4z5PZY9Y20180115
15-Jan-2018 15:09:26
221
1650.5000
XLON
84403844000056587-E0YL4z5PZY9W20180115
15-Jan-2018 15:11:03
469
1651.0000
XLON
84403844000056847-E0YL4z5PZZjA20180115
15-Jan-2018 15:13:18
412
1651.0000
XLON
84403844000057135-E0YL4z5PZbY720180115
15-Jan-2018 15:13:18
32
1651.0000
XLON
84403844000057135-E0YL4z5PZbY920180115
15-Jan-2018 15:15:00
317
1651.0000
XLON
84203842000057360-E0YL4z5PZcpV20180115
15-Jan-2018 15:15:01
60
1651.0000
XLON
84203842000057360-E0YL4z5PZcpR20180115
15-Jan-2018 15:16:07
651
1650.0000
XLON
84203842000057733-E0YL4z5PZdy520180115
15-Jan-2018 15:16:34
94
1650.0000
XLON
84203842000057733-E0YL4z5PZeCT20180115
15-Jan-2018 15:18:04
575
1650.5000
XLON
84403844000057997-E0YL4z5PZfYR20180115
15-Jan-2018 15:20:41
765
1650.5000
XLON
84403844000058293-E0YL4z5PZh7T20180115
15-Jan-2018 15:21:22
337
1650.0000
XLON
84403844000058496-E0YL4z5PZhkf20180115
15-Jan-2018 15:21:25
108
1650.0000
XLON
84403844000058496-E0YL4z5PZhmp20180115
15-Jan-2018 15:21:40
488
1649.5000
XLON
84203842000058445-E0YL4z5PZhzk20180115
15-Jan-2018 15:24:03
445
1651.0000
XLON
84203842000058993-E0YL4z5PZkVQ20180115
15-Jan-2018 15:24:03
43
1651.0000
XLON
84203842000058993-E0YL4z5PZkVS20180115
15-Jan-2018 15:26:04
6
1650.5000
XLON
84403844000059099-E0YL4z5PZm7r20180115
15-Jan-2018 15:26:04
481
1650.5000
XLON
84403844000059099-E0YL4z5PZm7v20180115
15-Jan-2018 15:28:41
323
1650.0000
XLON
84403844000059669-E0YL4z5PZo2x20180115
15-Jan-2018 15:28:41
210
1650.0000
XLON
84403844000059669-E0YL4z5PZo3220180115
15-Jan-2018 15:30:30
24
1650.0000
XLON
84403844000059989-E0YL4z5PZpv020180115
15-Jan-2018 15:30:52
600
1650.0000
XLON
84203842000060119-E0YL4z5PZqKS20180115
15-Jan-2018 15:30:52
147
1650.0000
XLON
84403844000059989-E0YL4z5PZqKO20180115
15-Jan-2018 15:30:52
293
1650.0000
XLON
84403844000059989-E0YL4z5PZqKM20180115
15-Jan-2018 15:32:22
347
1650.0000
XLON
84203842000060248-E0YL4z5PZrr020180115
15-Jan-2018 15:32:31
141
1650.0000
XLON
84203842000060248-E0YL4z5PZrwJ20180115
15-Jan-2018 15:33:00
71
1649.5000
XLON
84403844000060247-E0YL4z5PZsMf20180115
15-Jan-2018 15:33:22
323
1649.5000
XLON
84403844000060247-E0YL4z5PZslW20180115
15-Jan-2018 15:33:40
50
1649.5000
XLON
84403844000060247-E0YL4z5PZsuv20180115
15-Jan-2018 15:34:32
504
1649.5000
XLON
84203842000060893-E0YL4z5PZtQi20180115
15-Jan-2018 15:34:32
118
1649.5000
XLON
84203842000060893-E0YL4z5PZtQg20180115
15-Jan-2018 15:35:01
295
1649.0000
XLON
84403844000060941-E0YL4z5PZtln20180115
15-Jan-2018 15:35:01
94
1649.0000
XLON
84403844000060941-E0YL4z5PZtlq20180115
15-Jan-2018 15:37:18
467
1650.0000
XLON
84203842000061438-E0YL4z5PZvaO20180115
15-Jan-2018 15:38:00
444
1649.5000
XLON
84203842000061662-E0YL4z5PZw2j20180115
15-Jan-2018 15:40:03
345
1649.5000
XLON
84403844000062078-E0YL4z5PZxO420180115
15-Jan-2018 15:42:02
222
1651.0000
XLON
84203842000062340-E0YL4z5PZyzz20180115
15-Jan-2018 15:42:02
246
1651.0000
XLON
84203842000062340-E0YL4z5PZyzx20180115
15-Jan-2018 15:43:31
533
1650.0000
XLON
84403844000062764-E0YL4z5Pa0cb20180115
15-Jan-2018 15:45:06
577
1649.5000
XLON
84403844000063042-E0YL4z5Pa1rO20180115
15-Jan-2018 15:46:26
533
1650.0000
XLON
84203842000063291-E0YL4z5Pa2qP20180115
15-Jan-2018 15:48:13
444
1649.5000
XLON
84203842000063231-E0YL4z5Pa4PI20180115
15-Jan-2018 15:49:32
310
1649.5000
XLON
84403844000063985-E0YL4z5Pa5MP20180115
15-Jan-2018 15:49:45
178
1649.5000
XLON
84403844000063985-E0YL4z5Pa5fW20180115
15-Jan-2018 15:51:13
444
1649.5000
XLON
84403844000064366-E0YL4z5Pa6nV20180115
15-Jan-2018 15:54:21
387
1649.5000
XLON
84203842000064839-E0YL4z5Pa9Fk20180115
15-Jan-2018 15:56:01
600
1649.5000
XLON
84403844000065379-E0YL4z5PaAkV20180115
15-Jan-2018 15:57:59
40
1649.5000
XLON
84203842000065709-E0YL4z5PaCZZ20180115
15-Jan-2018 15:57:59
480
1649.5000
XLON
84203842000065709-E0YL4z5PaCZX20180115
15-Jan-2018 15:59:41
180
1650.0000
XLON
84403844000066433-E0YL4z5PaEoC20180115
15-Jan-2018 15:59:41
468
1650.0000
XLON
84403844000066433-E0YL4z5PaEoA20180115
15-Jan-2018 16:00:27
589
1649.5000
XLON
84403844000066351-E0YL4z5PaGMG20180115
15-Jan-2018 16:01:09
488
1649.5000
XLON
84203842000066857-E0YL4z5PaHZj20180115
15-Jan-2018 16:03:18
666
1649.0000
XLON
84403844000067439-E0YL4z5PaKeC20180115
15-Jan-2018 16:04:47
256
1649.5000
XLON
84403844000068065-E0YL4z5PaMUK20180115
15-Jan-2018 16:06:17
488
1649.5000
XLON
84203842000068380-E0YL4z5PaOMT20180115
15-Jan-2018 16:07:53
575
1648.5000
XLON
84203842000067600-E0YL4z5PaQOQ20180115
15-Jan-2018 16:10:59
512
1649.0000
XLON
84403844000069658-E0YL4z5PaTiR20180115
15-Jan-2018 16:10:59
465
1648.5000
XLON
84203842000069340-E0YL4z5PaTih20180115
15-Jan-2018 16:11:04
622
1648.5000
XLON
84403844000069906-E0YL4z5PaTu020180115
15-Jan-2018 16:12:50
484
1648.0000
XLON
84403844000068470-E0YL4z5PaVsI20180115
15-Jan-2018 16:12:50
435
1648.5000
XLON
84203842000070473-E0YL4z5PaVrq20180115
15-Jan-2018 16:12:50
104
1648.5000
XLON
84203842000070473-E0YL4z5PaVro20180115
15-Jan-2018 16:12:50
44
1648.5000
XLON
84203842000070473-E0YL4z5PaVrm20180115
15-Jan-2018 16:15:02
334
1646.5000
XLON
84203842000071107-E0YL4z5PaYaW20180115
15-Jan-2018 16:15:21
154
1646.5000
XLON
84203842000071107-E0YL4z5PaYvt20180115
15-Jan-2018 16:16:03
488
1647.5000
XLON
84203842000071756-E0YL4z5PaZaj20180115
15-Jan-2018 16:18:02
208
1648.0000
XLON
84203842000072297-E0YL4z5Pabeb20180115
15-Jan-2018 16:19:50
126
1648.0000
XLON
84403844000072646-E0YL4z5Padal20180115
15-Jan-2018 16:19:50
113
1648.0000
XLON
84403844000072646-E0YL4z5Padag20180115
15-Jan-2018 16:19:50
6
1648.0000
XLON
84403844000072646-E0YL4z5Padaa20180115
15-Jan-2018 16:21:45
267
1648.0000
XLON
84203842000073127-E0YL4z5Pafmo20180115
15-Jan-2018 16:21:45
221
1648.0000
XLON
84203842000073127-E0YL4z5Pafmk20180115
15-Jan-2018 16:22:30
251
1647.5000
XLON
84203842000072681-E0YL4z5Pagyw20180115
15-Jan-2018 16:23:02
181
1648.0000
XLON
84203842000073746-E0YL4z5PahYb20180115
15-Jan-2018 16:23:02
263
1648.0000
XLON
84203842000073746-E0YL4z5PahYd20180115
15-Jan-2018 16:25:01
444
1647.5000
XLON
84203842000074152-E0YL4z5Pakqr20180115
15-Jan-2018 16:25:01
533
1648.0000
XLON
84403844000074150-E0YL4z5PakmY20180115
15-Jan-2018 16:26:03
65
1647.0000
XLON
84203842000074634-E0YL4z5Palo320180115
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: 
15 January 2018
Number of ordinary shares purchased:
95,000
Volume weighted average price paid per share ():
18.2788
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
15-Jan-2018 08:02:05
898
18.4400
XAMS
CBP-83403834000000921-8920180115
15-Jan-2018 08:02:05
166
18.4400
XAMS
CBP-83403834000000921-9020180115
15-Jan-2018 08:02:30
89
18.4300
XAMS
CBP-83603836000000928-9720180115
15-Jan-2018 08:02:30
636
18.4300
XAMS
CBP-83603836000000928-9820180115
15-Jan-2018 08:02:47
300
18.4200
XAMS
CBP-83603836000000975-13120180115
15-Jan-2018 08:03:54
386
18.4200
XAMS
CBP-83603836000000975-13820180115
15-Jan-2018 08:04:24
640
18.4050
XAMS
CBP-83403834000001054-14220180115
15-Jan-2018 08:07:56
503
18.3700
XAMS
CBP-83603836000001286-20920180115
15-Jan-2018 08:10:55
503
18.4150
XAMS
CBP-83603836000001739-25920180115
15-Jan-2018 08:13:59
503
18.4100
XAMS
CBP-83603836000001803-28020180115
15-Jan-2018 08:15:36
482
18.3900
XAMS
CBP-83603836000002210-30820180115
15-Jan-2018 08:16:21
619
18.4050
XAMS
CBP-83603836000002474-33820180115
15-Jan-2018 08:19:39
464
18.4100
XAMS
CBP-83603836000002799-38720180115
15-Jan-2018 08:19:39
181
18.4100
XAMS
CBP-83603836000002799-38820180115
15-Jan-2018 08:20:41
503
18.4000
XAMS
CBP-83603836000002901-41120180115
15-Jan-2018 08:24:39
696
18.3850
XAMS
CBP-83403834000003364-46620180115
15-Jan-2018 08:28:51
201
18.3900
XAMS
CBP-83403834000004307-57220180115
15-Jan-2018 08:28:51
510
18.3900
XAMS
CBP-83403834000004307-57120180115
15-Jan-2018 08:29:07
548
18.3850
XAMS
CBP-83403834000004265-59020180115
15-Jan-2018 08:31:08
195
18.3750
XAMS
CBP-83403834000004337-63220180115
15-Jan-2018 08:32:04
503
18.3650
XAMS
CBP-83603836000004347-64620180115
15-Jan-2018 08:34:03
594
18.3500
XAMS
CBP-83403834000004788-72320180115
15-Jan-2018 08:36:47
503
18.3550
XAMS
CBP-83403834000005055-79820180115
15-Jan-2018 08:38:37
155
18.3600
XAMS
CBP-83603836000005399-84520180115
15-Jan-2018 08:38:37
303
18.3600
XAMS
CBP-83603836000005399-84420180115
15-Jan-2018 08:39:43
503
18.3450
XAMS
CBP-83603836000005592-85620180115
15-Jan-2018 08:50:33
503
18.3400
XAMS
CBP-83403834000006456-97520180115
15-Jan-2018 08:50:33
944
18.3400
XAMS
CBP-83603836000006500-97720180115
15-Jan-2018 08:50:33
698
18.3400
XAMS
CBP-83403834000006565-97820180115
15-Jan-2018 08:50:34
601
18.3300
XAMS
CBP-83403834000006544-98520180115
15-Jan-2018 08:50:34
230
18.3300
XAMS
CBP-83403834000006544-98620180115
15-Jan-2018 08:57:07
457
18.3250
XAMS
CBP-83603836000007020-105020180115
15-Jan-2018 08:59:21
503
18.3150
XAMS
CBP-83603836000007351-108020180115
15-Jan-2018 09:01:44
458
18.3250
XAMS
CBP-83403834000007575-114920180115
15-Jan-2018 09:03:49
499
18.3100
XAMS
CBP-83603836000007698-116520180115
15-Jan-2018 09:08:37
457
18.3250
XAMS
CBP-83403834000008396-126820180115
15-Jan-2018 09:10:08
46
18.3350
XAMS
CBP-83603836000008535-134820180115
15-Jan-2018 09:13:06
469
18.3200
XAMS
CBP-83603836000008709-137720180115
15-Jan-2018 09:15:15
276
18.3050
XAMS
CBP-83403834000009095-140920180115
15-Jan-2018 09:15:15
227
18.3050
XAMS
CBP-83403834000009095-141020180115
15-Jan-2018 09:21:03
400
18.3050
XAMS
CBP-83603836000009760-151220180115
15-Jan-2018 09:21:03
276
18.3050
XAMS
CBP-83603836000009760-151320180115
15-Jan-2018 09:24:54
495
18.3150
XAMS
CBP-83603836000010211-156220180115
15-Jan-2018 09:30:26
496
18.3250
XAMS
CBP-83403834000010680-165720180115
15-Jan-2018 09:31:03
28
18.3250
XAMS
CBP-83603836000010842-167820180115
15-Jan-2018 09:31:03
328
18.3250
XAMS
CBP-83603836000010842-167920180115
15-Jan-2018 09:34:50
603
18.3250
XAMS
CBP-83403834000011022-168620180115
15-Jan-2018 09:36:13
503
18.3250
XAMS
CBP-83403834000011345-172120180115
15-Jan-2018 09:44:27
788
18.3200
XAMS
CBP-83603836000012127-182220180115
15-Jan-2018 09:46:05
657
18.3150
XAMS
CBP-83403834000012161-183220180115
15-Jan-2018 09:48:05
526
18.3100
XAMS
CBP-83403834000012168-183820180115
15-Jan-2018 09:50:03
148
18.3050
XAMS
CBP-83603836000012321-184920180115
15-Jan-2018 09:50:50
80
18.3050
XAMS
CBP-83603836000012321-185120180115
15-Jan-2018 09:50:50
250
18.3050
XAMS
CBP-83603836000012321-185020180115
15-Jan-2018 09:50:50
286
18.3050
XAMS
CBP-83603836000012321-185220180115
15-Jan-2018 10:01:03
14
18.3200
XAMS
CBP-83403834000013890-203920180115
15-Jan-2018 10:01:03
443
18.3200
XAMS
CBP-83403834000013890-203820180115
15-Jan-2018 10:03:15
74
18.3200
XAMS
CBP-83603836000014069-206620180115
15-Jan-2018 10:03:17
612
18.3200
XAMS
CBP-83603836000014069-206720180115
15-Jan-2018 10:04:31
457
18.3200
XAMS
CBP-83603836000014177-207620180115
15-Jan-2018 10:07:00
457
18.3100
XAMS
CBP-83603836000014319-208320180115
15-Jan-2018 10:10:53
221
18.3050
XAMS
CBP-83403834000014381-210520180115
15-Jan-2018 10:10:53
236
18.3050
XAMS
CBP-83403834000014381-210420180115
15-Jan-2018 10:14:19
10
18.3100
XAMS
CBP-83403834000014959-213520180115
15-Jan-2018 10:16:54
400
18.3100
XAMS
CBP-83603836000014934-213720180115
15-Jan-2018 10:16:54
80
18.3100
XAMS
CBP-83603836000014934-213820180115
15-Jan-2018 10:19:56
1
18.3150
XAMS
CBP-83403834000015394-215420180115
15-Jan-2018 10:21:07
458
18.3200
XAMS
CBP-83403834000015508-216420180115
15-Jan-2018 10:23:01
293
18.3150
XAMS
CBP-83403834000015694-218120180115
15-Jan-2018 10:23:01
165
18.3150
XAMS
CBP-83403834000015694-218220180115
15-Jan-2018 10:25:17
499
18.3100
XAMS
CBP-83603836000015720-218320180115
15-Jan-2018 10:26:31
662
18.3100
XAMS
CBP-83603836000015839-219120180115
15-Jan-2018 10:26:31
662
18.3050
XAMS
CBP-83403834000015879-220420180115
15-Jan-2018 10:32:24
221
18.2900
XAMS
CBP-83403834000015925-225620180115
15-Jan-2018 10:32:24
441
18.2900
XAMS
CBP-83403834000015925-225520180115
15-Jan-2018 10:42:03
458
18.2900
XAMS
CBP-83403834000017113-236820180115
15-Jan-2018 10:46:21
796
18.2750
XAMS
CBP-83603836000017304-239320180115
15-Jan-2018 10:46:21
122
18.2750
XAMS
CBP-83603836000017304-239220180115
15-Jan-2018 10:52:16
694
18.2700
XAMS
CBP-83403834000017534-242920180115
15-Jan-2018 10:55:26
430
18.2700
XAMS
CBP-83403834000018089-253120180115
15-Jan-2018 10:55:26
141
18.2700
XAMS
CBP-83403834000018089-253220180115
15-Jan-2018 10:57:45
26
18.2650
XAMS
CBP-83403834000018055-254820180115
15-Jan-2018 10:57:45
477
18.2650
XAMS
CBP-83403834000018055-254920180115
15-Jan-2018 11:04:08
250
18.2550
XAMS
CBP-83603836000018682-260620180115
15-Jan-2018 11:04:08
400
18.2550
XAMS
CBP-83603836000018682-260520180115
15-Jan-2018 11:04:12
617
18.2500
XAMS
CBP-83603836000018229-260720180115
15-Jan-2018 11:04:12
615
18.2500
XAMS
CBP-83603836000018332-260820180115
15-Jan-2018 11:07:33
147
18.2400
XAMS
CBP-83403834000018835-263120180115
15-Jan-2018 11:07:43
242
18.2400
XAMS
CBP-83403834000018835-263520180115
15-Jan-2018 11:20:14
458
18.2550
XAMS
CBP-83603836000019174-277220180115
15-Jan-2018 11:23:56
503
18.2550
XAMS
CBP-83603836000019890-282120180115
15-Jan-2018 11:31:04
320
18.2550
XAMS
CBP-83403834000020581-290520180115
15-Jan-2018 11:31:04
274
18.2550
XAMS
CBP-83403834000020581-290420180115
15-Jan-2018 11:34:22
553
18.2450
XAMS
CBP-83603836000019697-294320180115
15-Jan-2018 11:42:01
44
18.2500
XAMS
CBP-83403834000021261-303420180115
15-Jan-2018 11:42:01
282
18.2500
XAMS
CBP-83403834000021261-303320180115
15-Jan-2018 11:42:01
63
18.2500
XAMS
CBP-83403834000021261-303220180115
15-Jan-2018 11:42:01
114
18.2500
XAMS
CBP-83403834000021261-303520180115
15-Jan-2018 11:42:37
458
18.2450
XAMS
CBP-83603836000021236-303820180115
15-Jan-2018 11:49:11
60
18.2500
XAMS
CBP-83403834000021819-305120180115
15-Jan-2018 11:49:11
398
18.2500
XAMS
CBP-83403834000021819-305020180115
15-Jan-2018 11:52:41
338
18.2500
XAMS
CBP-83403834000022089-307020180115
15-Jan-2018 11:52:41
309
18.2500
XAMS
CBP-83403834000022089-307120180115
15-Jan-2018 11:58:58
458
18.2650
XAMS
CBP-83403834000022410-312620180115
15-Jan-2018 12:02:12
458
18.2600
XAMS
CBP-83403834000022579-314220180115
15-Jan-2018 12:02:12
640
18.2600
XAMS
CBP-83403834000022577-314120180115
15-Jan-2018 12:07:57
457
18.2550
XAMS
CBP-83603836000022858-322120180115
15-Jan-2018 12:14:51
480
18.2500
XAMS
CBP-83603836000023378-329020180115
15-Jan-2018 12:18:56
119
18.2500
XAMS
CBP-83603836000023596-330220180115
15-Jan-2018 12:19:33
463
18.2500
XAMS
CBP-83603836000023596-330420180115
15-Jan-2018 12:21:00
105
18.2500
XAMS
CBP-83603836000023596-330520180115
15-Jan-2018 12:21:10
226
18.2450
XAMS
CBP-83403834000023107-331520180115
15-Jan-2018 12:27:53
28
18.2500
XAMS
CBP-83403834000024136-336620180115
15-Jan-2018 12:28:08
429
18.2500
XAMS
CBP-83403834000024136-336720180115
15-Jan-2018 12:29:48
368
18.2450
XAMS
CBP-83403834000023107-337620180115
15-Jan-2018 12:30:24
554
18.2400
XAMS
CBP-83403834000023720-338920180115
15-Jan-2018 12:36:16
200
18.2450
XAMS
CBP-83403834000024707-346020180115
15-Jan-2018 12:40:44
379
18.2500
XAMS
CBP-83603836000024850-348020180115
15-Jan-2018 12:40:44
96
18.2500
XAMS
CBP-83603836000024850-347920180115
15-Jan-2018 12:40:44
160
18.2500
XAMS
CBP-83603836000024850-348120180115
15-Jan-2018 12:40:44
107
18.2500
XAMS
CBP-83603836000024850-347820180115
15-Jan-2018 12:45:12
20
18.2500
XAMS
CBP-83403834000025210-350720180115
15-Jan-2018 12:45:12
561
18.2500
XAMS
CBP-83403834000025210-350820180115
15-Jan-2018 12:49:27
480
18.2600
XAMS
CBP-83403834000025562-352920180115
15-Jan-2018 12:51:44
30
18.2550
XAMS
CBP-83603836000025511-354520180115
15-Jan-2018 12:51:44
603
18.2550
XAMS
CBP-83603836000025511-354620180115
15-Jan-2018 12:53:38
500
18.2450
XAMS
CBP-83403834000025228-354920180115
15-Jan-2018 12:55:42
86
18.2400
XAMS
CBP-83403834000025888-356120180115
15-Jan-2018 12:55:42
417
18.2400
XAMS
CBP-83403834000025888-356220180115
15-Jan-2018 13:03:35
503
18.2250
XAMS
CBP-83603836000025973-362620180115
15-Jan-2018 13:05:52
493
18.2200
XAMS
CBP-83403834000026613-364620180115
15-Jan-2018 13:08:11
88
18.2100
XAMS
CBP-83403834000026725-369320180115
15-Jan-2018 13:08:11
506
18.2100
XAMS
CBP-83403834000026725-369420180115
15-Jan-2018 13:15:02
147
18.2000
XAMS
CBP-83403834000027127-380520180115
15-Jan-2018 13:18:28
310
18.2250
XAMS
CBP-83403834000027665-386420180115
15-Jan-2018 13:22:52
275
18.2300
XAMS
CBP-83403834000027985-390820180115
15-Jan-2018 13:22:52
147
18.2300
XAMS
CBP-83403834000027985-390720180115
15-Jan-2018 13:22:52
36
18.2300
XAMS
CBP-83403834000027985-390920180115
15-Jan-2018 13:24:56
273
18.2300
XAMS
CBP-83603836000028056-392820180115
15-Jan-2018 13:28:57
640
18.2200
XAMS
CBP-83403834000028292-397020180115
15-Jan-2018 13:34:24
513
18.2200
XAMS
CBP-83603836000028739-404020180115
15-Jan-2018 13:36:21
787
18.2200
XAMS
CBP-83603836000028943-405420180115
15-Jan-2018 13:37:16
378
18.2100
XAMS
CBP-83603836000028944-407820180115
15-Jan-2018 13:37:16
562
18.2150
XAMS
CBP-83403834000028998-406420180115
15-Jan-2018 13:40:59
503
18.2100
XAMS
CBP-83403834000029172-412720180115
15-Jan-2018 13:51:38
293
18.2450
XAMS
CBP-83403834000030334-426620180115
15-Jan-2018 13:51:38
400
18.2450
XAMS
CBP-83403834000030334-426520180115
15-Jan-2018 13:53:10
693
18.2400
XAMS
CBP-83403834000030320-427220180115
15-Jan-2018 13:55:41
400
18.2250
XAMS
CBP-83403834000030549-431620180115
15-Jan-2018 13:55:41
240
18.2250
XAMS
CBP-83403834000030549-431720180115
15-Jan-2018 14:03:44
297
18.2350
XAMS
CBP-83603836000031263-441320180115
15-Jan-2018 14:03:44
265
18.2350
XAMS
CBP-83603836000031263-441420180115
15-Jan-2018 14:06:59
88
18.2350
XAMS
CBP-83403834000031606-445520180115
15-Jan-2018 14:06:59
269
18.2350
XAMS
CBP-83403834000031606-445420180115
15-Jan-2018 14:06:59
198
18.2350
XAMS
CBP-83403834000031606-445620180115
15-Jan-2018 14:09:08
503
18.2300
XAMS
CBP-83603836000031300-447720180115
15-Jan-2018 14:17:18
525
18.2350
XAMS
CBP-83403834000032452-455920180115
15-Jan-2018 14:19:08
383
18.2400
XAMS
CBP-83603836000032666-458220180115
15-Jan-2018 14:19:08
147
18.2400
XAMS
CBP-83603836000032666-458120180115
15-Jan-2018 14:20:03
458
18.2350
XAMS
CBP-83403834000032659-459220180115
15-Jan-2018 14:20:10
735
18.2300
XAMS
CBP-83603836000032341-460020180115
15-Jan-2018 14:29:27
42
18.2550
XAMS
CBP-83403834000033452-473420180115
15-Jan-2018 14:29:27
210
18.2550
XAMS
CBP-83403834000033452-473620180115
15-Jan-2018 14:29:27
436
18.2550
XAMS
CBP-83403834000033452-473520180115
15-Jan-2018 14:31:17
400
18.2650
XAMS
CBP-83403834000033606-475720180115
15-Jan-2018 14:31:18
349
18.2650
XAMS
CBP-83403834000033606-475620180115
15-Jan-2018 14:31:18
52
18.2650
XAMS
CBP-83403834000033606-475520180115
15-Jan-2018 14:31:48
814
18.2600
XAMS
CBP-83603836000033533-476320180115
15-Jan-2018 14:32:51
578
18.2450
XAMS
CBP-83403834000033732-478120180115
15-Jan-2018 14:35:31
545
18.2550
XAMS
CBP-83403834000034056-482320180115
15-Jan-2018 14:36:58
221
18.2600
XAMS
CBP-83603836000034191-483120180115
15-Jan-2018 14:36:58
282
18.2600
XAMS
CBP-83603836000034191-483220180115
15-Jan-2018 14:38:21
503
18.2550
XAMS
CBP-83603836000034272-485920180115
15-Jan-2018 14:39:44
51
18.2650
XAMS
CBP-83403834000034523-489520180115
15-Jan-2018 14:39:44
436
18.2650
XAMS
CBP-83403834000034523-489620180115
15-Jan-2018 14:41:17
503
18.2650
XAMS
CBP-83603836000034605-497020180115
15-Jan-2018 14:43:03
127
18.2600
XAMS
CBP-83403834000034824-506320180115
15-Jan-2018 14:43:03
126
18.2600
XAMS
CBP-83403834000034824-506220180115
15-Jan-2018 14:43:03
127
18.2600
XAMS
CBP-83403834000034824-506120180115
15-Jan-2018 14:43:03
214
18.2600
XAMS
CBP-83403834000034824-506420180115
15-Jan-2018 14:46:45
422
18.2650
XAMS
CBP-83603836000035159-513520180115
15-Jan-2018 14:47:22
204
18.2550
XAMS
CBP-83603836000035043-516620180115
15-Jan-2018 14:47:22
416
18.2550
XAMS
CBP-83603836000035043-516720180115
15-Jan-2018 14:48:46
113
18.2450
XAMS
CBP-83403834000035311-519020180115
15-Jan-2018 14:48:46
527
18.2450
XAMS
CBP-83403834000035311-518920180115
15-Jan-2018 14:53:21
378
18.2550
XAMS
CBP-83603836000035735-524420180115
15-Jan-2018 14:53:21
125
18.2550
XAMS
CBP-83603836000035735-524320180115
15-Jan-2018 14:54:28
471
18.2550
XAMS
CBP-83603836000035916-527920180115
15-Jan-2018 14:56:24
556
18.2450
XAMS
CBP-83403834000036169-530320180115
15-Jan-2018 14:57:57
91
18.2500
XAMS
CBP-83403834000036359-535920180115
15-Jan-2018 14:57:57
411
18.2500
XAMS
CBP-83403834000036359-535820180115
15-Jan-2018 15:00:00
495
18.2500
XAMS
CBP-83603836000036428-539120180115
15-Jan-2018 15:00:50
8
18.2500
XAMS
CBP-83603836000036428-539220180115
15-Jan-2018 15:01:51
458
18.2500
XAMS
CBP-83603836000036673-541920180115
15-Jan-2018 15:04:18
42
18.2550
XAMS
CBP-83403834000037073-543120180115
15-Jan-2018 15:04:18
159
18.2550
XAMS
CBP-83403834000037073-543320180115
15-Jan-2018 15:04:18
85
18.2550
XAMS
CBP-83403834000037073-543420180115
15-Jan-2018 15:04:18
67
18.2550
XAMS
CBP-83403834000037073-543520180115
15-Jan-2018 15:04:18
147
18.2550
XAMS
CBP-83403834000037073-543220180115
15-Jan-2018 15:04:54
686
18.2550
XAMS
CBP-83403834000037140-546120180115
15-Jan-2018 15:09:26
392
18.2600
XAMS
CBP-83403834000037631-551320180115
15-Jan-2018 15:09:26
65
18.2600
XAMS
CBP-83403834000037631-551420180115
15-Jan-2018 15:12:41
486
18.2600
XAMS
CBP-83403834000038104-555720180115
15-Jan-2018 15:13:18
503
18.2600
XAMS
CBP-83403834000038161-556520180115
15-Jan-2018 15:15:18
530
18.2600
XAMS
CBP-83403834000038321-558720180115
15-Jan-2018 15:16:40
503
18.2500
XAMS
CBP-83603836000038524-561720180115
15-Jan-2018 15:18:04
641
18.2550
XAMS
CBP-83403834000038706-564120180115
15-Jan-2018 15:19:35
503
18.2550
XAMS
CBP-83603836000038833-564520180115
15-Jan-2018 15:21:05
503
18.2450
XAMS
CBP-83403834000038980-566220180115
15-Jan-2018 15:26:04
548
18.2450
XAMS
CBP-83603836000039499-574020180115
15-Jan-2018 15:27:06
422
18.2450
XAMS
CBP-83403834000039691-575920180115
15-Jan-2018 15:28:13
686
18.2400
XAMS
CBP-83403834000039800-577820180115
15-Jan-2018 15:31:10
113
18.2450
XAMS
CBP-83403834000040240-582020180115
15-Jan-2018 15:31:10
344
18.2450
XAMS
CBP-83403834000040240-582120180115
15-Jan-2018 15:32:31
378
18.2400
XAMS
CBP-83603836000040133-583120180115
15-Jan-2018 15:32:51
171
18.2350
XAMS
CBP-83603836000040259-584320180115
15-Jan-2018 15:32:51
183
18.2350
XAMS
CBP-83603836000040259-584220180115
15-Jan-2018 15:34:32
360
18.2300
XAMS
CBP-83603836000040403-585320180115
15-Jan-2018 15:34:32
463
18.2300
XAMS
CBP-83603836000040403-585220180115
15-Jan-2018 15:39:16
503
18.2250
XAMS
CBP-83603836000041274-590220180115
15-Jan-2018 15:39:53
548
18.2250
XAMS
CBP-83403834000041476-590920180115
15-Jan-2018 15:43:16
558
18.2450
XAMS
CBP-83403834000041945-597320180115
15-Jan-2018 15:44:29
165
18.2400
XAMS
CBP-83403834000042165-598720180115
15-Jan-2018 15:44:29
304
18.2400
XAMS
CBP-83403834000042165-598620180115
15-Jan-2018 15:47:37
548
18.2450
XAMS
CBP-83403834000042377-601020180115
15-Jan-2018 15:48:13
503
18.2400
XAMS
CBP-83603836000042290-602020180115
15-Jan-2018 15:49:29
33
18.2400
XAMS
CBP-83603836000042707-603620180115
15-Jan-2018 15:49:29
306
18.2400
XAMS
CBP-83603836000042707-603520180115
15-Jan-2018 15:51:12
503
18.2400
XAMS
CBP-83403834000042962-604520180115
15-Jan-2018 15:52:54
400
18.2400
XAMS
CBP-83603836000043182-608420180115
15-Jan-2018 15:52:54
263
18.2400
XAMS
CBP-83603836000043182-608320180115
15-Jan-2018 15:52:54
23
18.2400
XAMS
CBP-83603836000043182-608520180115
15-Jan-2018 15:55:04
194
18.2400
XAMS
CBP-83603836000043641-612720180115
15-Jan-2018 15:56:10
310
18.2400
XAMS
CBP-83403834000043865-613520180115
15-Jan-2018 15:56:10
147
18.2400
XAMS
CBP-83403834000043865-612920180115
15-Jan-2018 15:58:23
290
18.2550
XAMS
CBP-83603836000044226-617420180115
15-Jan-2018 15:58:23
167
18.2550
XAMS
CBP-83603836000044226-617520180115
15-Jan-2018 15:59:10
229
18.2500
XAMS
CBP-83603836000044214-618520180115
15-Jan-2018 15:59:10
305
18.2500
XAMS
CBP-83603836000044214-618420180115
15-Jan-2018 16:00:04
29
18.2650
XAMS
CBP-83403834000044473-624120180115
15-Jan-2018 16:01:54
67
18.2500
XAMS
CBP-83403834000044989-631720180115
15-Jan-2018 16:01:54
316
18.2500
XAMS
CBP-83403834000044989-631820180115
15-Jan-2018 16:01:54
53
18.2500
XAMS
CBP-83403834000044989-631920180115
15-Jan-2018 16:01:54
67
18.2500
XAMS
CBP-83403834000044989-631620180115
15-Jan-2018 16:03:47
367
18.2450
XAMS
CBP-83603836000045312-635620180115
15-Jan-2018 16:05:46
503
18.2500
XAMS
CBP-83403834000045539-638020180115
15-Jan-2018 16:05:46
594
18.2500
XAMS
CBP-83403834000045516-637920180115
15-Jan-2018 16:06:24
458
18.2500
XAMS
CBP-83403834000045660-639720180115
15-Jan-2018 16:07:49
104
18.2550
XAMS
CBP-83603836000045799-644120180115
15-Jan-2018 16:07:49
353
18.2550
XAMS
CBP-83603836000045799-644020180115
15-Jan-2018 16:10:11
133
18.2550
XAMS
CBP-83603836000046333-650720180115
15-Jan-2018 16:11:08
458
18.2500
XAMS
CBP-83603836000046218-651920180115
15-Jan-2018 16:13:00
820
18.2500
XAMS
CBP-83403834000046837-654220180115
15-Jan-2018 16:13:14
45
18.2450
XAMS
CBP-83403834000046410-654320180115
15-Jan-2018 16:14:44
457
18.2450
XAMS
CBP-83403834000047306-656420180115
15-Jan-2018 16:16:12
666
18.2450
XAMS
CBP-83603836000047763-659720180115
15-Jan-2018 16:18:38
264
18.2600
XAMS
CBP-83603836000048202-663420180115
15-Jan-2018 16:18:38
46
18.2600
XAMS
CBP-83603836000048202-663320180115
15-Jan-2018 16:18:38
147
18.2600
XAMS
CBP-83603836000048202-663220180115
15-Jan-2018 16:19:16
403
18.2550
XAMS
CBP-83403834000048205-665420180115
15-Jan-2018 16:19:16
14
18.2550
XAMS
CBP-83403834000048205-665520180115
15-Jan-2018 16:19:28
86
18.2550
XAMS
CBP-83603836000048356-665720180115
15-Jan-2018 16:21:45
548
18.2500
XAMS
CBP-83603836000048714-667620180115
15-Jan-2018 16:23:19
503
18.2550
XAMS
CBP-83403834000049106-670820180115
15-Jan-2018 16:25:01
503
18.2500
XAMS
CBP-83403834000049060-672220180115
15-Jan-2018 16:25:15
175
18.2450
XAMS
CBP-83403834000049362-672720180115
15-Jan-2018 16:25:15
400
18.2450
XAMS
CBP-83403834000049362-672620180115
15-Jan-2018 16:26:06
14
18.2450
XAMS
CBP-83403834000049703-673420180115
15-Jan-2018 16:26:06
147
18.2450
XAMS
CBP-83403834000049703-673320180115

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