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

RelxAnnouncement

18/01/2018 17:45

RNS Number : 3242C
RELX PLC
18 January 2018
18 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 107,600 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1628.7776 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,442,986ordinary shares in treasury, and has 1,062,287,205 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,365,200 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 95,800 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2316 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,778,800 ordinary shares in treasury, and has 946,214,333 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,215,700 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:  
18 January 2018
Number of ordinary shares purchased:
107,600
Volume weighted average price paid per share (p):
1628.7776
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
18-Jan-2018 08:01:53
892
1648.0000
XLON
84403844000001327-E0YNFrXC2noa20180118
18-Jan-2018 08:02:57
312
1646.5000
XLON
84403844000001535-E0YNFrXC2p8I20180118
18-Jan-2018 08:02:57
241
1646.5000
XLON
84403844000001535-E0YNFrXC2p8L20180118
18-Jan-2018 08:02:57
381
1647.0000
XLON
84203842000001299-E0YNFrXC2p7Y20180118
18-Jan-2018 08:05:50
468
1645.0000
XLON
84403844000001789-E0YNFrXC2sIv20180118
18-Jan-2018 08:06:10
553
1643.5000
XLON
84403844000002147-E0YNFrXC2sh820180118
18-Jan-2018 08:10:02
438
1643.5000
XLON
84403844000002577-E0YNFrXC2wai20180118
18-Jan-2018 08:14:10
439
1643.0000
XLON
84203842000002887-E0YNFrXC30cr20180118
18-Jan-2018 08:16:45
426
1642.5000
XLON
84203842000004188-E0YNFrXC350D20180118
18-Jan-2018 08:18:43
425
1642.5000
XLON
84203842000004507-E0YNFrXC37ua20180118
18-Jan-2018 08:18:51
509
1642.0000
XLON
84203842000004200-E0YNFrXC386P20180118
18-Jan-2018 08:19:21
221
1641.5000
XLON
84203842000004599-E0YNFrXC391Z20180118
18-Jan-2018 08:19:21
289
1641.5000
XLON
84203842000004599-E0YNFrXC391X20180118
18-Jan-2018 08:20:22
511
1640.5000
XLON
84403844000004639-E0YNFrXC3BJg20180118
18-Jan-2018 08:24:49
638
1639.0000
XLON
84403844000005004-E0YNFrXC3JGu20180118
18-Jan-2018 08:27:09
430
1640.0000
XLON
84403844000006131-E0YNFrXC3NhV20180118
18-Jan-2018 08:30:21
425
1639.0000
XLON
84203842000006265-E0YNFrXC3Svk20180118
18-Jan-2018 08:31:05
405
1639.0000
XLON
84403844000006953-E0YNFrXC3U1b20180118
18-Jan-2018 08:32:46
446
1639.5000
XLON
84403844000007293-E0YNFrXC3W4z20180118
18-Jan-2018 08:34:16
553
1638.5000
XLON
84203842000006901-E0YNFrXC3YVv20180118
18-Jan-2018 08:37:26
426
1638.5000
XLON
84403844000008069-E0YNFrXC3bsB20180118
18-Jan-2018 08:38:36
595
1637.5000
XLON
84403844000008268-E0YNFrXC3dWt20180118
18-Jan-2018 08:44:22
177
1637.0000
XLON
84203842000009850-E0YNFrXC3lo220180118
18-Jan-2018 08:45:23
461
1637.0000
XLON
84203842000009850-E0YNFrXC3nFW20180118
18-Jan-2018 08:46:12
562
1637.0000
XLON
84403844000010400-E0YNFrXC3oOe20180118
18-Jan-2018 08:49:36
425
1638.0000
XLON
84203842000011251-E0YNFrXC3tqp20180118
18-Jan-2018 08:52:58
614
1637.5000
XLON
84403844000012095-E0YNFrXC3y9X20180118
18-Jan-2018 08:54:33
2
1638.0000
XLON
84203842000012510-E0YNFrXC40m320180118
18-Jan-2018 08:54:33
426
1638.0000
XLON
84403844000012544-E0YNFrXC40m520180118
18-Jan-2018 08:54:33
636
1638.0000
XLON
84203842000012510-E0YNFrXC40lz20180118
18-Jan-2018 08:56:13
638
1638.0000
XLON
84403844000012891-E0YNFrXC43dp20180118
18-Jan-2018 09:02:11
61
1638.0000
XLON
84203842000014216-E0YNFrXC4CF120180118
18-Jan-2018 09:02:11
500
1638.0000
XLON
84203842000014216-E0YNFrXC4CEz20180118
18-Jan-2018 09:02:31
565
1637.5000
XLON
84203842000014227-E0YNFrXC4CZo20180118
18-Jan-2018 09:07:17
454
1636.5000
XLON
84203842000014335-E0YNFrXC4Izc20180118
18-Jan-2018 09:08:50
333
1636.5000
XLON
84403844000015794-E0YNFrXC4L8T20180118
18-Jan-2018 09:08:50
182
1636.5000
XLON
84403844000015794-E0YNFrXC4L8R20180118
18-Jan-2018 09:12:23
615
1636.0000
XLON
84203842000016770-E0YNFrXC4Py520180118
18-Jan-2018 09:12:44
735
1635.5000
XLON
84403844000015554-E0YNFrXC4QMN20180118
18-Jan-2018 09:16:09
510
1636.0000
XLON
84403844000017190-E0YNFrXC4TYb20180118
18-Jan-2018 09:19:34
142
1636.5000
XLON
84203842000017853-E0YNFrXC4XyG20180118
18-Jan-2018 09:22:58
638
1635.0000
XLON
84403844000018235-E0YNFrXC4bu420180118
18-Jan-2018 09:24:27
491
1635.0000
XLON
84203842000019310-E0YNFrXC4d5f20180118
18-Jan-2018 09:25:01
846
1634.5000
XLON
84403844000019005-E0YNFrXC4dcd20180118
18-Jan-2018 09:27:25
287
1634.0000
XLON
84203842000019663-E0YNFrXC4gKQ20180118
18-Jan-2018 09:27:25
181
1634.0000
XLON
84203842000019663-E0YNFrXC4gKL20180118
18-Jan-2018 09:35:38
530
1635.0000
XLON
84403844000021477-E0YNFrXC4oK720180118
18-Jan-2018 09:38:13
429
1635.0000
XLON
84403844000021559-E0YNFrXC4rJ920180118
18-Jan-2018 09:39:30
191
1635.0000
XLON
84203842000022156-E0YNFrXC4shL20180118
18-Jan-2018 09:39:30
307
1635.0000
XLON
84203842000022156-E0YNFrXC4shJ20180118
18-Jan-2018 09:39:33
287
1634.5000
XLON
84203842000022126-E0YNFrXC4sqp20180118
18-Jan-2018 09:39:33
311
1634.5000
XLON
84203842000022126-E0YNFrXC4sqn20180118
18-Jan-2018 09:45:22
271
1633.0000
XLON
84403844000022164-E0YNFrXC4yKl20180118
18-Jan-2018 09:45:22
167
1633.0000
XLON
84403844000022164-E0YNFrXC4yKn20180118
18-Jan-2018 09:46:32
453
1632.5000
XLON
84203842000022433-E0YNFrXC4zUE20180118
18-Jan-2018 09:54:00
642
1632.0000
XLON
84203842000024686-E0YNFrXC562a20180118
18-Jan-2018 09:54:22
820
1632.0000
XLON
84203842000024802-E0YNFrXC56Ij20180118
18-Jan-2018 09:55:29
206
1631.5000
XLON
84403844000023364-E0YNFrXC57Gn20180118
18-Jan-2018 09:55:29
310
1631.5000
XLON
84403844000023364-E0YNFrXC57Gp20180118
18-Jan-2018 09:59:45
353
1631.5000
XLON
84203842000025332-E0YNFrXC5BoZ20180118
18-Jan-2018 10:06:48
425
1630.5000
XLON
84203842000025608-E0YNFrXC5Hfr20180118
18-Jan-2018 10:08:29
426
1631.0000
XLON
84203842000027151-E0YNFrXC5JKO20180118
18-Jan-2018 10:08:29
468
1631.0000
XLON
84203842000027098-E0YNFrXC5JKG20180118
18-Jan-2018 10:11:49
442
1630.5000
XLON
84403844000027363-E0YNFrXC5MBL20180118
18-Jan-2018 10:15:00
472
1630.0000
XLON
84403844000027897-E0YNFrXC5PLq20180118
18-Jan-2018 10:15:00
83
1630.0000
XLON
84403844000027897-E0YNFrXC5PLw20180118
18-Jan-2018 10:17:58
449
1630.5000
XLON
84403844000028733-E0YNFrXC5ReG20180118
18-Jan-2018 10:20:25
71
1629.5000
XLON
84403844000028999-E0YNFrXC5Tqu20180118
18-Jan-2018 10:20:25
439
1629.5000
XLON
84403844000028999-E0YNFrXC5Tqr20180118
18-Jan-2018 10:22:41
425
1629.0000
XLON
84403844000029313-E0YNFrXC5Vqm20180118
18-Jan-2018 10:24:50
476
1629.0000
XLON
84203842000029910-E0YNFrXC5YYF20180118
18-Jan-2018 10:32:01
743
1629.0000
XLON
84403844000031457-E0YNFrXC5esE20180118
18-Jan-2018 10:32:41
508
1628.5000
XLON
84203842000031382-E0YNFrXC5fNZ20180118
18-Jan-2018 10:32:41
23
1628.5000
XLON
84203842000031382-E0YNFrXC5fNc20180118
18-Jan-2018 10:41:52
181
1628.5000
XLON
84403844000033045-E0YNFrXC5mOF20180118
18-Jan-2018 10:41:52
361
1628.5000
XLON
84403844000033045-E0YNFrXC5mOD20180118
18-Jan-2018 10:41:56
546
1628.0000
XLON
84403844000030933-E0YNFrXC5mTd20180118
18-Jan-2018 10:48:08
250
1629.0000
XLON
84203842000034149-E0YNFrXC5t4920180118
18-Jan-2018 10:50:32
468
1629.5000
XLON
84203842000034626-E0YNFrXC5vED20180118
18-Jan-2018 10:54:49
454
1630.0000
XLON
84203842000035418-E0YNFrXC5yT320180118
18-Jan-2018 10:57:09
180
1631.0000
XLON
84203842000035791-E0YNFrXC60Re20180118
18-Jan-2018 10:57:09
267
1631.0000
XLON
84203842000035791-E0YNFrXC60Rg20180118
18-Jan-2018 11:02:58
432
1631.0000
XLON
84203842000036695-E0YNFrXC64Mc20180118
18-Jan-2018 11:02:58
96
1631.0000
XLON
84203842000036695-E0YNFrXC64Ma20180118
18-Jan-2018 11:02:58
95
1631.0000
XLON
84203842000036695-E0YNFrXC64Mg20180118
18-Jan-2018 11:02:58
88
1631.0000
XLON
84203842000036695-E0YNFrXC64Me20180118
18-Jan-2018 11:04:16
138
1630.5000
XLON
84203842000036660-E0YNFrXC65Cb20180118
18-Jan-2018 11:04:16
644
1630.5000
XLON
84203842000036660-E0YNFrXC65Cj20180118
18-Jan-2018 11:04:43
263
1630.5000
XLON
84403844000036942-E0YNFrXC65Y720180118
18-Jan-2018 11:04:43
205
1630.5000
XLON
84403844000036942-E0YNFrXC65Y920180118
18-Jan-2018 11:06:20
484
1631.0000
XLON
84203842000037212-E0YNFrXC671k20180118
18-Jan-2018 11:12:53
469
1631.0000
XLON
84203842000038026-E0YNFrXC6CM520180118
18-Jan-2018 11:12:53
117
1631.0000
XLON
84203842000037981-E0YNFrXC6CM320180118
18-Jan-2018 11:12:53
445
1631.0000
XLON
84203842000037981-E0YNFrXC6CM120180118
18-Jan-2018 11:16:00
147
1630.5000
XLON
84203842000038248-E0YNFrXC6Es920180118
18-Jan-2018 11:16:01
330
1630.5000
XLON
84203842000038248-E0YNFrXC6EtZ20180118
18-Jan-2018 11:24:10
950
1629.0000
XLON
84203842000039647-E0YNFrXC6Kph20180118
18-Jan-2018 11:24:10
100
1629.0000
XLON
84203842000039647-E0YNFrXC6Kpj20180118
18-Jan-2018 11:24:29
590
1628.5000
XLON
84203842000039225-E0YNFrXC6LEB20180118
18-Jan-2018 11:36:17
490
1628.0000
XLON
84403844000041899-E0YNFrXC6U2P20180118
18-Jan-2018 11:39:35
585
1628.0000
XLON
84203842000042505-E0YNFrXC6WQF20180118
18-Jan-2018 11:39:43
532
1627.5000
XLON
84403844000042530-E0YNFrXC6WbS20180118
18-Jan-2018 11:40:29
692
1627.0000
XLON
84203842000042496-E0YNFrXC6X5u20180118
18-Jan-2018 11:44:37
638
1626.5000
XLON
84403844000042921-E0YNFrXC6aKv20180118
18-Jan-2018 11:48:47
510
1624.5000
XLON
84203842000043513-E0YNFrXC6dMK20180118
18-Jan-2018 11:52:36
468
1625.0000
XLON
84403844000044557-E0YNFrXC6fVT20180118
18-Jan-2018 11:58:10
261
1625.5000
XLON
84203842000045654-E0YNFrXC6iuG20180118
18-Jan-2018 11:58:10
365
1625.5000
XLON
84203842000045654-E0YNFrXC6iuE20180118
18-Jan-2018 12:02:15
425
1625.0000
XLON
84203842000047019-E0YNFrXC6mbs20180118
18-Jan-2018 12:03:20
341
1625.5000
XLON
84203842000047270-E0YNFrXC6o3F20180118
18-Jan-2018 12:03:20
121
1625.5000
XLON
84203842000047270-E0YNFrXC6o3L20180118
18-Jan-2018 12:05:04
75
1626.0000
XLON
84203842000047799-E0YNFrXC6pwT20180118
18-Jan-2018 12:07:46
115
1626.0000
XLON
84403844000048095-E0YNFrXC6sEA20180118
18-Jan-2018 12:08:00
265
1626.0000
XLON
84403844000048095-E0YNFrXC6sQx20180118
18-Jan-2018 12:08:00
45
1626.0000
XLON
84203842000048093-E0YNFrXC6sQz20180118
18-Jan-2018 12:08:49
425
1625.5000
XLON
84203842000047749-E0YNFrXC6tEn20180118
18-Jan-2018 12:09:33
553
1625.0000
XLON
84203842000048272-E0YNFrXC6tal20180118
18-Jan-2018 12:15:02
511
1625.5000
XLON
84203842000049150-E0YNFrXC6wxj20180118
18-Jan-2018 12:30:25
457
1626.5000
XLON
84403844000051987-E0YNFrXC762W20180118
18-Jan-2018 12:30:25
272
1626.5000
XLON
84403844000051987-E0YNFrXC762U20180118
18-Jan-2018 12:30:25
120
1626.5000
XLON
84403844000051987-E0YNFrXC762Y20180118
18-Jan-2018 12:30:25
167
1626.5000
XLON
84403844000051987-E0YNFrXC762a20180118
18-Jan-2018 12:32:07
438
1626.5000
XLON
84403844000052336-E0YNFrXC76we20180118
18-Jan-2018 12:32:42
296
1626.5000
XLON
84203842000052481-E0YNFrXC77Ai20180118
18-Jan-2018 12:32:42
257
1626.5000
XLON
84203842000052481-E0YNFrXC77Ag20180118
18-Jan-2018 12:34:22
272
1626.5000
XLON
84203842000052852-E0YNFrXC783y20180118
18-Jan-2018 12:34:22
153
1626.5000
XLON
84203842000052852-E0YNFrXC784020180118
18-Jan-2018 12:35:15
553
1626.0000
XLON
84403844000052483-E0YNFrXC78hh20180118
18-Jan-2018 12:36:39
484
1626.0000
XLON
84403844000053083-E0YNFrXC79KJ20180118
18-Jan-2018 12:38:47
528
1625.5000
XLON
84203842000053075-E0YNFrXC7Ao820180118
18-Jan-2018 12:47:36
375
1625.0000
XLON
84403844000055326-E0YNFrXC7IVM20180118
18-Jan-2018 12:47:42
750
1625.0000
XLON
84403844000055351-E0YNFrXC7IYh20180118
18-Jan-2018 12:47:42
88
1625.0000
XLON
84403844000055351-E0YNFrXC7IYj20180118
18-Jan-2018 12:48:23
512
1624.5000
XLON
84203842000053449-E0YNFrXC7J2X20180118
18-Jan-2018 12:48:23
446
1624.5000
XLON
84203842000052982-E0YNFrXC7J2V20180118
18-Jan-2018 12:54:43
468
1623.5000
XLON
84403844000055480-E0YNFrXC7MuO20180118
18-Jan-2018 12:59:26
459
1625.5000
XLON
84403844000057639-E0YNFrXC7QHu20180118
18-Jan-2018 13:01:32
324
1625.5000
XLON
84403844000057990-E0YNFrXC7RdO20180118
18-Jan-2018 13:01:32
102
1625.5000
XLON
84403844000057990-E0YNFrXC7RdM20180118
18-Jan-2018 13:03:11
198
1625.5000
XLON
84403844000058333-E0YNFrXC7SZ620180118
18-Jan-2018 13:05:31
151
1625.5000
XLON
84403844000058751-E0YNFrXC7U8S20180118
18-Jan-2018 13:06:35
553
1625.5000
XLON
84403844000058829-E0YNFrXC7Ux920180118
18-Jan-2018 13:06:35
468
1625.5000
XLON
84203842000058831-E0YNFrXC7UxB20180118
18-Jan-2018 13:08:04
124
1625.5000
XLON
84403844000059076-E0YNFrXC7Vsd20180118
18-Jan-2018 13:08:04
333
1625.5000
XLON
84403844000059076-E0YNFrXC7Vsf20180118
18-Jan-2018 13:13:00
72
1626.0000
XLON
84403844000059752-E0YNFrXC7aaE20180118
18-Jan-2018 13:13:00
400
1626.0000
XLON
84403844000059752-E0YNFrXC7aaC20180118
18-Jan-2018 13:15:13
595
1625.5000
XLON
84403844000060367-E0YNFrXC7bwo20180118
18-Jan-2018 13:16:16
576
1625.0000
XLON
84203842000060333-E0YNFrXC7cPn20180118
18-Jan-2018 13:23:27
174
1626.5000
XLON
84403844000061811-E0YNFrXC7iCj20180118
18-Jan-2018 13:24:49
426
1627.0000
XLON
84203842000062126-E0YNFrXC7jCE20180118
18-Jan-2018 13:27:45
158
1626.0000
XLON
84403844000062648-E0YNFrXC7kl420180118
18-Jan-2018 13:28:11
437
1626.0000
XLON
84403844000062648-E0YNFrXC7kz520180118
18-Jan-2018 13:29:27
515
1626.0000
XLON
84403844000062948-E0YNFrXC7lxr20180118
18-Jan-2018 13:29:27
47
1626.0000
XLON
84403844000062948-E0YNFrXC7lxp20180118
18-Jan-2018 13:30:10
24
1625.5000
XLON
84203842000062653-E0YNFrXC7n2h20180118
18-Jan-2018 13:30:10
486
1625.5000
XLON
84203842000062653-E0YNFrXC7n2m20180118
18-Jan-2018 13:33:10
12
1624.5000
XLON
84403844000063428-E0YNFrXC7pEw20180118
18-Jan-2018 13:33:10
753
1624.5000
XLON
84403844000063428-E0YNFrXC7pEz20180118
18-Jan-2018 13:35:21
425
1625.0000
XLON
84203842000064203-E0YNFrXC7qiq20180118
18-Jan-2018 13:40:07
193
1625.5000
XLON
84203842000065192-E0YNFrXC7uEt20180118
18-Jan-2018 13:41:03
425
1625.5000
XLON
84203842000065382-E0YNFrXC7uvB20180118
18-Jan-2018 13:42:55
426
1625.0000
XLON
84203842000065808-E0YNFrXC7wkX20180118
18-Jan-2018 13:44:42
413
1625.0000
XLON
84403844000066284-E0YNFrXC7yIw20180118
18-Jan-2018 13:48:22
638
1624.5000
XLON
84203842000066543-E0YNFrXC80cV20180118
18-Jan-2018 13:49:30
389
1623.0000
XLON
84403844000067337-E0YNFrXC81jg20180118
18-Jan-2018 13:49:30
112
1623.0000
XLON
84403844000067337-E0YNFrXC81ja20180118
18-Jan-2018 13:49:36
137
1623.0000
XLON
84403844000067337-E0YNFrXC81qw20180118
18-Jan-2018 13:49:37
165
1622.5000
XLON
84203842000067272-E0YNFrXC81vP20180118
18-Jan-2018 13:49:37
473
1622.5000
XLON
84203842000067272-E0YNFrXC81vJ20180118
18-Jan-2018 13:56:03
425
1622.5000
XLON
84403844000068227-E0YNFrXC87Ii20180118
18-Jan-2018 14:02:41
110
1625.0000
XLON
84403844000071142-E0YNFrXC8DRE20180118
18-Jan-2018 14:02:41
328
1625.0000
XLON
84403844000071142-E0YNFrXC8DRC20180118
18-Jan-2018 14:07:20
407
1625.0000
XLON
84403844000072506-E0YNFrXC8Hjr20180118
18-Jan-2018 14:07:49
909
1624.5000
XLON
84403844000072599-E0YNFrXC8I7f20180118
18-Jan-2018 14:15:36
867
1624.5000
XLON
84403844000074767-E0YNFrXC8Ov220180118
18-Jan-2018 14:16:03
468
1624.5000
XLON
84403844000074901-E0YNFrXC8Ph020180118
18-Jan-2018 14:17:20
807
1624.0000
XLON
84203842000075039-E0YNFrXC8R2020180118
18-Jan-2018 14:20:41
92
1624.5000
XLON
84203842000075906-E0YNFrXC8U1o20180118
18-Jan-2018 14:20:41
500
1624.5000
XLON
84203842000075906-E0YNFrXC8U1m20180118
18-Jan-2018 14:21:12
533
1624.5000
XLON
84403844000076147-E0YNFrXC8UZ120180118
18-Jan-2018 14:23:36
595
1624.5000
XLON
84203842000076814-E0YNFrXC8WCD20180118
18-Jan-2018 14:24:23
312
1624.5000
XLON
84403844000077128-E0YNFrXC8X0020180118
18-Jan-2018 14:26:07
425
1625.5000
XLON
84403844000077663-E0YNFrXC8YXn20180118
18-Jan-2018 14:29:34
468
1626.0000
XLON
84203842000078534-E0YNFrXC8cM320180118
18-Jan-2018 14:32:21
456
1626.0000
XLON
84203842000079753-E0YNFrXC8h5220180118
18-Jan-2018 14:32:26
510
1625.5000
XLON
84203842000079311-E0YNFrXC8hE620180118
18-Jan-2018 14:33:03
638
1625.0000
XLON
84203842000079862-E0YNFrXC8i1k20180118
18-Jan-2018 14:34:23
468
1625.5000
XLON
84403844000080518-E0YNFrXC8kmN20180118
18-Jan-2018 14:36:21
402
1626.5000
XLON
84403844000081152-E0YNFrXC8oC520180118
18-Jan-2018 14:36:21
24
1626.5000
XLON
84403844000081152-E0YNFrXC8oC720180118
18-Jan-2018 14:38:30
123
1627.0000
XLON
84203842000081763-E0YNFrXC8rOC20180118
18-Jan-2018 14:38:30
313
1627.0000
XLON
84203842000081763-E0YNFrXC8rOE20180118
18-Jan-2018 14:40:19
443
1626.5000
XLON
84403844000082279-E0YNFrXC8sxr20180118
18-Jan-2018 14:41:20
425
1626.0000
XLON
84203842000082642-E0YNFrXC8v0V20180118
18-Jan-2018 14:43:43
306
1626.0000
XLON
84203842000083240-E0YNFrXC8y7B20180118
18-Jan-2018 14:43:43
158
1626.0000
XLON
84203842000083240-E0YNFrXC8y7320180118
18-Jan-2018 14:45:02
425
1625.0000
XLON
84403844000083933-E0YNFrXC90Vr20180118
18-Jan-2018 14:45:47
444
1624.5000
XLON
84203842000083839-E0YNFrXC91g820180118
18-Jan-2018 14:47:20
427
1625.0000
XLON
84203842000084770-E0YNFrXC949i20180118
18-Jan-2018 14:48:08
264
1625.5000
XLON
84203842000085021-E0YNFrXC95Pj20180118
18-Jan-2018 14:48:08
162
1625.5000
XLON
84203842000085021-E0YNFrXC95Ph20180118
18-Jan-2018 14:50:24
425
1626.5000
XLON
84203842000085685-E0YNFrXC98DX20180118
18-Jan-2018 14:54:49
317
1626.5000
XLON
84403844000087209-E0YNFrXC9EVD20180118
18-Jan-2018 14:54:49
236
1626.5000
XLON
84403844000087209-E0YNFrXC9EVB20180118
18-Jan-2018 14:56:28
425
1627.0000
XLON
84403844000087716-E0YNFrXC9Gge20180118
18-Jan-2018 14:58:22
537
1628.0000
XLON
84403844000088219-E0YNFrXC9JQP20180118
18-Jan-2018 14:59:23
425
1628.0000
XLON
84403844000088574-E0YNFrXC9Lpx20180118
18-Jan-2018 15:01:03
425
1627.0000
XLON
84403844000089107-E0YNFrXC9Oj820180118
18-Jan-2018 15:03:22
425
1627.0000
XLON
84203842000089540-E0YNFrXC9Rlk20180118
18-Jan-2018 15:04:53
425
1626.5000
XLON
84403844000089706-E0YNFrXC9Ta620180118
18-Jan-2018 15:04:57
138
1626.0000
XLON
84403844000089882-E0YNFrXC9Tij20180118
18-Jan-2018 15:06:24
410
1625.5000
XLON
84203842000089936-E0YNFrXC9VOZ20180118
18-Jan-2018 15:06:24
425
1625.0000
XLON
84203842000090502-E0YNFrXC9VS820180118
18-Jan-2018 15:08:09
426
1625.5000
XLON
84203842000091246-E0YNFrXC9XRP20180118
18-Jan-2018 15:09:23
425
1625.0000
XLON
84203842000091642-E0YNFrXC9Z5Z20180118
18-Jan-2018 15:09:35
425
1624.5000
XLON
84403844000091751-E0YNFrXC9ZEP20180118
18-Jan-2018 15:12:10
425
1624.5000
XLON
84203842000092057-E0YNFrXC9cel20180118
18-Jan-2018 15:14:37
456
1624.5000
XLON
84203842000092784-E0YNFrXC9fVU20180118
18-Jan-2018 15:16:07
423
1625.0000
XLON
84403844000093644-E0YNFrXC9hvF20180118
18-Jan-2018 15:19:49
468
1623.0000
XLON
84203842000093942-E0YNFrXC9mLS20180118
18-Jan-2018 15:20:36
425
1622.5000
XLON
84403844000094058-E0YNFrXC9nZI20180118
18-Jan-2018 15:21:35
468
1623.0000
XLON
84403844000095156-E0YNFrXC9ooY20180118
18-Jan-2018 15:24:27
510
1623.5000
XLON
84203842000095722-E0YNFrXC9sO420180118
18-Jan-2018 15:28:14
468
1623.5000
XLON
84203842000096698-E0YNFrXC9wqz20180118
18-Jan-2018 15:28:55
426
1623.0000
XLON
84403844000095438-E0YNFrXC9xZb20180118
18-Jan-2018 15:30:08
62
1623.0000
XLON
84403844000097307-E0YNFrXC9yu120180118
18-Jan-2018 15:30:08
657
1623.0000
XLON
84403844000097307-E0YNFrXC9yu320180118
18-Jan-2018 15:31:07
48
1623.5000
XLON
84403844000097685-E0YNFrXCA0g220180118
18-Jan-2018 15:31:07
463
1623.5000
XLON
84403844000097685-E0YNFrXCA0g020180118
18-Jan-2018 15:33:11
558
1624.0000
XLON
84403844000098259-E0YNFrXCA3q820180118
18-Jan-2018 15:33:28
71
1623.5000
XLON
84403844000098153-E0YNFrXCA4Mv20180118
18-Jan-2018 15:34:23
1
1624.0000
XLON
84403844000098621-E0YNFrXCA5hU20180118
18-Jan-2018 15:34:23
138
1624.0000
XLON
84403844000098621-E0YNFrXCA5hS20180118
18-Jan-2018 15:34:23
6
1624.0000
XLON
84403844000098621-E0YNFrXCA5hO20180118
18-Jan-2018 15:34:23
493
1624.0000
XLON
84403844000098621-E0YNFrXCA5hQ20180118
18-Jan-2018 15:34:57
443
1623.5000
XLON
84403844000098153-E0YNFrXCA6Ha20180118
18-Jan-2018 15:36:16
38
1624.5000
XLON
84203842000099159-E0YNFrXCA7Xv20180118
18-Jan-2018 15:36:16
512
1624.5000
XLON
84203842000099159-E0YNFrXCA7Xx20180118
18-Jan-2018 15:37:51
510
1625.0000
XLON
84403844000099745-E0YNFrXCA8y020180118
18-Jan-2018 15:39:25
425
1625.5000
XLON
84403844000100187-E0YNFrXCAB0O20180118
18-Jan-2018 15:42:26
425
1624.5000
XLON
84403844000100679-E0YNFrXCAEgW20180118
18-Jan-2018 15:44:11
426
1625.0000
XLON
84203842000101539-E0YNFrXCAH8N20180118
18-Jan-2018 15:46:09
426
1625.0000
XLON
84203842000101946-E0YNFrXCAJN720180118
18-Jan-2018 15:47:45
42
1625.5000
XLON
84403844000102699-E0YNFrXCAKnw20180118
18-Jan-2018 15:49:58
425
1624.5000
XLON
84403844000103196-E0YNFrXCANif20180118
18-Jan-2018 15:50:11
425
1624.0000
XLON
84203842000103011-E0YNFrXCANxg20180118
18-Jan-2018 15:53:12
902
1624.5000
XLON
84203842000104191-E0YNFrXCASWT20180118
18-Jan-2018 15:54:45
146
1625.5000
XLON
84403844000104835-E0YNFrXCAUfd20180118
18-Jan-2018 15:54:45
312
1625.5000
XLON
84403844000104835-E0YNFrXCAUff20180118
18-Jan-2018 15:55:01
183
1625.0000
XLON
84403844000104821-E0YNFrXCAUvz20180118
18-Jan-2018 15:55:01
62
1625.0000
XLON
84403844000104821-E0YNFrXCAUw120180118
18-Jan-2018 15:55:01
266
1625.0000
XLON
84403844000104821-E0YNFrXCAUvx20180118
18-Jan-2018 15:56:14
468
1624.0000
XLON
84403844000105318-E0YNFrXCAWWr20180118
18-Jan-2018 15:57:45
653
1624.0000
XLON
84403844000105745-E0YNFrXCAYqt20180118
18-Jan-2018 15:59:48
617
1624.5000
XLON
84403844000106119-E0YNFrXCAbGd20180118
18-Jan-2018 16:00:15
408
1624.0000
XLON
84203842000105777-E0YNFrXCAcIs20180118
18-Jan-2018 16:00:15
93
1624.0000
XLON
84203842000105777-E0YNFrXCAcIf20180118
18-Jan-2018 16:01:18
468
1624.5000
XLON
84403844000106714-E0YNFrXCAdv820180118
18-Jan-2018 16:03:16
441
1625.0000
XLON
84203842000107130-E0YNFrXCAglw20180118
18-Jan-2018 16:04:40
425
1625.0000
XLON
84403844000107664-E0YNFrXCAiZs20180118
18-Jan-2018 16:05:29
185
1624.5000
XLON
84403844000107685-E0YNFrXCAjpJ20180118
18-Jan-2018 16:07:59
425
1625.0000
XLON
84403844000108825-E0YNFrXCAmnL20180118
18-Jan-2018 16:09:26
608
1624.5000
XLON
84203842000109071-E0YNFrXCAoq220180118
18-Jan-2018 16:09:26
367
1624.5000
XLON
84203842000109071-E0YNFrXCAoq020180118
18-Jan-2018 16:11:05
129
1624.5000
XLON
84203842000109528-E0YNFrXCAqmI20180118
18-Jan-2018 16:11:05
600
1624.5000
XLON
84203842000109528-E0YNFrXCAqmG20180118
18-Jan-2018 16:12:56
272
1625.0000
XLON
84203842000110224-E0YNFrXCAtYZ20180118
18-Jan-2018 16:12:56
323
1625.0000
XLON
84203842000110224-E0YNFrXCAtYX20180118
18-Jan-2018 16:14:26
466
1625.0000
XLON
84403844000111024-E0YNFrXCAvUB20180118
18-Jan-2018 16:14:26
172
1625.0000
XLON
84403844000111024-E0YNFrXCAvU920180118
18-Jan-2018 16:15:33
553
1624.5000
XLON
84403844000110350-E0YNFrXCAxFg20180118
18-Jan-2018 16:16:06
209
1624.5000
XLON
84203842000111461-E0YNFrXCAyCc20180118
18-Jan-2018 16:16:06
386
1624.5000
XLON
84203842000111461-E0YNFrXCAyCe20180118
18-Jan-2018 16:18:18
468
1624.5000
XLON
84203842000111911-E0YNFrXCB1Fa20180118
18-Jan-2018 16:18:18
223
1624.5000
XLON
84203842000111932-E0YNFrXCB1Fe20180118
18-Jan-2018 16:18:18
202
1624.5000
XLON
84203842000111932-E0YNFrXCB1Fc20180118
18-Jan-2018 16:20:01
443
1625.0000
XLON
84403844000112704-E0YNFrXCB4H220180118
18-Jan-2018 16:20:41
638
1624.5000
XLON
84403844000112593-E0YNFrXCB5UD20180118
18-Jan-2018 16:22:02
467
1624.5000
XLON
84403844000113378-E0YNFrXCB7gu20180118
18-Jan-2018 16:22:02
1
1624.5000
XLON
84403844000113378-E0YNFrXCB7gw20180118
18-Jan-2018 16:22:54
458
1624.0000
XLON
84403844000113657-E0YNFrXCB9Bd20180118
18-Jan-2018 16:22:54
8
1624.0000
XLON
84403844000113657-E0YNFrXCB9Bh20180118
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: 
18 January 2018
Number of ordinary shares purchased:
95,800
Volume weighted average price paid per share ():
18.2316
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
18-Jan-2018 08:01:03
650
18.4050
XAMS
CBS-83603836000001149-15020180118
18-Jan-2018 08:02:57
737
18.4100
XAMS
CBS-83603836000001320-18420180118
18-Jan-2018 08:03:08
798
18.4050
XAMS
CBS-83403834000001371-19820180118
18-Jan-2018 08:05:45
475
18.4050
XAMS
CBS-83403834000001504-26820180118
18-Jan-2018 08:06:19
464
18.3800
XAMS
CBS-83403834000001731-28320180118
18-Jan-2018 08:10:08
480
18.3750
XAMS
CBS-83603836000001895-31720180118
18-Jan-2018 08:12:51
510
18.3700
XAMS
CBS-83403834000002322-38020180118
18-Jan-2018 08:15:43
464
18.3700
XAMS
CBS-83603836000002956-40920180118
18-Jan-2018 08:16:58
465
18.3750
XAMS
CBS-83603836000003087-43420180118
18-Jan-2018 08:19:06
493
18.3700
XAMS
CBS-83603836000003206-47720180118
18-Jan-2018 08:21:58
21
18.3500
XAMS
CBS-83403834000003652-55020180118
18-Jan-2018 08:24:34
448
18.3550
XAMS
CBS-83403834000004035-59420180118
18-Jan-2018 08:24:34
362
18.3550
XAMS
CBS-83403834000004035-59320180118
18-Jan-2018 08:24:40
38
18.3500
XAMS
CBS-83603836000003992-60320180118
18-Jan-2018 08:24:41
610
18.3500
XAMS
CBS-83603836000003992-60420180118
18-Jan-2018 08:27:09
557
18.3600
XAMS
CBS-83603836000004262-73020180118
18-Jan-2018 08:29:05
478
18.3600
XAMS
CBS-83603836000004381-74720180118
18-Jan-2018 08:31:27
370
18.3450
XAMS
CBS-83603836000004469-76620180118
18-Jan-2018 08:32:54
879
18.3450
XAMS
CBS-83403834000004890-79920180118
18-Jan-2018 08:35:38
566
18.3250
XAMS
CBS-83603836000004883-89120180118
18-Jan-2018 08:37:26
510
18.3400
XAMS
CBS-83603836000005320-93620180118
18-Jan-2018 08:38:36
187
18.3250
XAMS
CBS-83403834000005346-99520180118
18-Jan-2018 08:44:07
649
18.3250
XAMS
CBS-83603836000005999-106320180118
18-Jan-2018 08:48:39
444
18.3250
XAMS
CBS-83603836000006415-112320180118
18-Jan-2018 08:49:36
510
18.3200
XAMS
CBS-83603836000006655-113020180118
18-Jan-2018 08:53:01
705
18.3150
XAMS
CBS-83403834000006903-116520180118
18-Jan-2018 08:55:27
137
18.3200
XAMS
CBS-83603836000007399-118720180118
18-Jan-2018 08:55:27
373
18.3200
XAMS
CBS-83603836000007399-118820180118
18-Jan-2018 08:57:26
471
18.3200
XAMS
CBS-83603836000007566-119320180118
18-Jan-2018 08:58:09
145
18.3050
XAMS
CBS-83603836000007749-120220180118
18-Jan-2018 08:59:15
319
18.3050
XAMS
CBS-83603836000007749-120920180118
18-Jan-2018 08:59:59
423
18.3000
XAMS
CBS-83603836000007910-121620180118
18-Jan-2018 08:59:59
128
18.3000
XAMS
CBS-83603836000007910-121520180118
18-Jan-2018 08:59:59
145
18.3000
XAMS
CBS-83603836000007910-121120180118
18-Jan-2018 09:07:10
510
18.3050
XAMS
CBS-83603836000008252-127120180118
18-Jan-2018 09:09:24
545
18.3000
XAMS
CBS-83603836000008922-130520180118
18-Jan-2018 09:15:28
72
18.3000
XAMS
CBS-83403834000009719-133420180118
18-Jan-2018 09:15:28
1049
18.3000
XAMS
CBS-83403834000009719-133320180118
18-Jan-2018 09:15:28
121
18.3000
XAMS
CBS-83403834000009719-133220180118
18-Jan-2018 09:15:59
156
18.2950
XAMS
CBS-83603836000009306-133720180118
18-Jan-2018 09:16:03
354
18.2950
XAMS
CBS-83603836000009306-134120180118
18-Jan-2018 09:19:33
94
18.2900
XAMS
CBS-83603836000010013-138420180118
18-Jan-2018 09:19:33
175
18.2900
XAMS
CBS-83603836000010013-138320180118
18-Jan-2018 09:19:33
381
18.2900
XAMS
CBS-83603836000010013-138220180118
18-Jan-2018 09:24:27
510
18.2750
XAMS
CBS-83403834000010476-140520180118
18-Jan-2018 09:32:23
400
18.2800
XAMS
CBS-83403834000011392-144420180118
18-Jan-2018 09:32:23
157
18.2800
XAMS
CBS-83403834000011392-144520180118
18-Jan-2018 09:32:23
301
18.2800
XAMS
CBS-83403834000011392-144320180118
18-Jan-2018 09:34:14
510
18.2850
XAMS
CBS-83403834000011542-147220180118
18-Jan-2018 09:35:38
464
18.2900
XAMS
CBS-83603836000011689-151020180118
18-Jan-2018 09:39:23
498
18.2950
XAMS
CBS-83403834000011840-154120180118
18-Jan-2018 09:41:39
412
18.2800
XAMS
CBS-83603836000012162-158720180118
18-Jan-2018 09:41:39
145
18.2800
XAMS
CBS-83603836000012162-158520180118
18-Jan-2018 09:45:33
348
18.2700
XAMS
CBS-83403834000012334-161220180118
18-Jan-2018 09:45:33
113
18.2700
XAMS
CBS-83403834000012334-161120180118
18-Jan-2018 09:45:33
44
18.2700
XAMS
CBS-83403834000012334-161020180118
18-Jan-2018 09:45:33
145
18.2700
XAMS
CBS-83403834000012334-160820180118
18-Jan-2018 09:46:46
464
18.2600
XAMS
CBS-83603836000012661-163120180118
18-Jan-2018 09:48:52
464
18.2550
XAMS
CBS-83603836000012806-166320180118
18-Jan-2018 09:49:23
145
18.2500
XAMS
CBS-83403834000012934-167420180118
18-Jan-2018 09:49:29
331
18.2500
XAMS
CBS-83403834000012934-168020180118
18-Jan-2018 09:55:19
495
18.2500
XAMS
CBS-83403834000013406-176920180118
18-Jan-2018 09:59:45
504
18.2500
XAMS
CBS-83603836000013630-180820180118
18-Jan-2018 10:07:00
145
18.2350
XAMS
CBS-83403834000014168-187920180118
18-Jan-2018 10:07:05
442
18.2350
XAMS
CBS-83403834000014168-188220180118
18-Jan-2018 10:11:49
534
18.2350
XAMS
CBS-83403834000014900-194320180118
18-Jan-2018 10:12:46
473
18.2300
XAMS
CBS-83603836000015238-196720180118
18-Jan-2018 10:15:00
562
18.2200
XAMS
CBS-83403834000015204-202320180118
18-Jan-2018 10:20:20
332
18.2200
XAMS
CBS-83403834000015545-207420180118
18-Jan-2018 10:20:20
144
18.2200
XAMS
CBS-83403834000015545-207520180118
18-Jan-2018 10:21:44
145
18.2100
XAMS
CBS-83403834000015851-209320180118
18-Jan-2018 10:21:46
488
18.2100
XAMS
CBS-83403834000015851-209420180118
18-Jan-2018 10:25:46
50
18.2050
XAMS
CBS-83403834000016115-214820180118
18-Jan-2018 10:25:47
329
18.2050
XAMS
CBS-83403834000016115-214920180118
18-Jan-2018 10:25:47
131
18.2050
XAMS
CBS-83403834000016115-215020180118
18-Jan-2018 10:32:27
465
18.2150
XAMS
CBS-83403834000016878-224920180118
18-Jan-2018 10:36:33
497
18.2100
XAMS
CBS-83603836000017351-226920180118
18-Jan-2018 10:42:59
71
18.2050
XAMS
CBS-83603836000018049-229720180118
18-Jan-2018 10:42:59
439
18.2050
XAMS
CBS-83603836000018049-229820180118
18-Jan-2018 10:49:29
145
18.2150
XAMS
CBS-83603836000018855-232220180118
18-Jan-2018 10:49:49
145
18.2150
XAMS
CBS-83603836000018855-232320180118
18-Jan-2018 10:49:52
145
18.2200
XAMS
CBS-83403834000018822-232620180118
18-Jan-2018 10:49:52
207
18.2200
XAMS
CBS-83403834000018822-232720180118
18-Jan-2018 10:49:52
200
18.2200
XAMS
CBS-83403834000018822-232820180118
18-Jan-2018 11:00:16
86
18.2400
XAMS
CBS-83603836000019755-238420180118
18-Jan-2018 11:00:16
145
18.2400
XAMS
CBS-83603836000019755-238220180118
18-Jan-2018 11:00:16
234
18.2400
XAMS
CBS-83603836000019755-238320180118
18-Jan-2018 11:01:04
145
18.2350
XAMS
CBS-83603836000019823-238520180118
18-Jan-2018 11:01:25
341
18.2350
XAMS
CBS-83603836000019823-238620180118
18-Jan-2018 11:02:42
249
18.2350
XAMS
CBS-83603836000019987-241620180118
18-Jan-2018 11:02:42
83
18.2350
XAMS
CBS-83603836000019987-241520180118
18-Jan-2018 11:02:59
485
18.2350
XAMS
CBS-83403834000019938-241820180118
18-Jan-2018 11:04:16
574
18.2300
XAMS
CBS-83403834000019933-243020180118
18-Jan-2018 11:04:16
409
18.2300
XAMS
CBS-83403834000019933-243120180118
18-Jan-2018 11:15:24
464
18.2300
XAMS
CBS-83603836000020667-252820180118
18-Jan-2018 11:23:13
145
18.2200
XAMS
CBS-83403834000021668-258820180118
18-Jan-2018 11:23:13
78
18.2200
XAMS
CBS-83403834000021668-259120180118
18-Jan-2018 11:23:13
125
18.2200
XAMS
CBS-83403834000021668-259020180118
18-Jan-2018 11:23:13
71
18.2200
XAMS
CBS-83603836000021712-259320180118
18-Jan-2018 11:23:13
306
18.2200
XAMS
CBS-83403834000021668-259220180118
18-Jan-2018 11:26:44
719
18.2150
XAMS
CBS-83603836000021609-260320180118
18-Jan-2018 11:35:08
145
18.2200
XAMS
CBS-83403834000022905-263020180118
18-Jan-2018 11:39:34
175
18.2200
XAMS
CBS-83403834000023325-267720180118
18-Jan-2018 11:39:34
66
18.2200
XAMS
CBS-83403834000023325-267920180118
18-Jan-2018 11:39:34
270
18.2200
XAMS
CBS-83403834000023325-267820180118
18-Jan-2018 11:42:24
1215
18.2100
XAMS
CBS-83403834000023564-272520180118
18-Jan-2018 11:44:22
212
18.2050
XAMS
CBS-83603836000023550-273220180118
18-Jan-2018 11:44:22
829
18.2050
XAMS
CBS-83603836000023550-273120180118
18-Jan-2018 11:48:47
241
18.1950
XAMS
CBS-83603836000024096-275720180118
18-Jan-2018 11:48:47
223
18.1950
XAMS
CBS-83603836000024096-275620180118
18-Jan-2018 12:01:01
82
18.2050
XAMS
CBS-83603836000025418-288020180118
18-Jan-2018 12:01:01
145
18.2050
XAMS
CBS-83603836000025418-287820180118
18-Jan-2018 12:01:01
237
18.2050
XAMS
CBS-83603836000025418-287920180118
18-Jan-2018 12:02:18
510
18.2000
XAMS
CBS-83403834000025325-289720180118
18-Jan-2018 12:03:19
603
18.1900
XAMS
CBS-83403834000025472-291420180118
18-Jan-2018 12:08:31
488
18.1850
XAMS
CBS-83403834000025698-297020180118
18-Jan-2018 12:08:51
660
18.1750
XAMS
CBS-83403834000025607-298520180118
18-Jan-2018 12:27:14
145
18.2000
XAMS
CBS-83603836000027688-309720180118
18-Jan-2018 12:27:35
397
18.2000
XAMS
CBS-83603836000027688-309920180118
18-Jan-2018 12:27:35
152
18.2000
XAMS
CBS-83603836000027688-310020180118
18-Jan-2018 12:32:48
145
18.1900
XAMS
CBS-83603836000028276-312020180118
18-Jan-2018 12:34:33
400
18.2000
XAMS
CBS-83403834000028398-314520180118
18-Jan-2018 12:34:33
155
18.2000
XAMS
CBS-83403834000028398-314620180118
18-Jan-2018 12:36:40
290
18.1950
XAMS
CBS-83603836000028653-314920180118
18-Jan-2018 12:36:40
314
18.1950
XAMS
CBS-83603836000028653-315020180118
18-Jan-2018 12:39:26
47
18.1950
XAMS
CBS-83403834000028712-316920180118
18-Jan-2018 12:39:26
53
18.1950
XAMS
CBS-83403834000028712-316720180118
18-Jan-2018 12:39:26
400
18.1950
XAMS
CBS-83403834000028712-316820180118
18-Jan-2018 12:41:13
400
18.1900
XAMS
CBS-83603836000029156-317820180118
18-Jan-2018 12:41:13
303
18.1900
XAMS
CBS-83603836000029156-317920180118
18-Jan-2018 12:42:28
605
18.1850
XAMS
CBS-83603836000029140-318620180118
18-Jan-2018 12:42:28
787
18.1800
XAMS
CBS-83403834000029085-320220180118
18-Jan-2018 12:48:16
440
18.1800
XAMS
CBS-83603836000029639-323320180118
18-Jan-2018 12:48:16
60
18.1800
XAMS
CBS-83603836000029639-323220180118
18-Jan-2018 12:52:53
464
18.1650
XAMS
CBS-83403834000030134-329520180118
18-Jan-2018 13:03:59
145
18.1700
XAMS
CBS-83603836000031421-337020180118
18-Jan-2018 13:08:04
160
18.1850
XAMS
CBS-83603836000031799-338220180118
18-Jan-2018 13:08:04
305
18.1850
XAMS
CBS-83603836000031799-338320180118
18-Jan-2018 13:14:49
316
18.1900
XAMS
CBS-83403834000032373-342820180118
18-Jan-2018 13:14:49
229
18.1900
XAMS
CBS-83403834000032373-342720180118
18-Jan-2018 13:15:15
105
18.1900
XAMS
CBS-83403834000032373-342920180118
18-Jan-2018 13:16:35
54
18.1900
XAMS
CBS-83403834000032568-344020180118
18-Jan-2018 13:16:35
400
18.1900
XAMS
CBS-83403834000032568-343920180118
18-Jan-2018 13:16:35
149
18.1900
XAMS
CBS-83403834000032568-343820180118
18-Jan-2018 13:20:04
604
18.2000
XAMS
CBS-83603836000033020-346520180118
18-Jan-2018 13:24:11
200
18.2050
XAMS
CBS-83603836000033437-347420180118
18-Jan-2018 13:24:14
200
18.2050
XAMS
CBS-83603836000033451-347520180118
18-Jan-2018 13:28:11
604
18.2050
XAMS
CBS-83403834000033811-350020180118
18-Jan-2018 13:29:35
650
18.2000
XAMS
CBS-83403834000034016-351420180118
18-Jan-2018 13:30:36
603
18.1950
XAMS
CBS-83603836000034044-354220180118
18-Jan-2018 13:38:06
212
18.1900
XAMS
CBS-83403834000035147-360920180118
18-Jan-2018 13:40:55
62
18.2000
XAMS
CBS-83603836000035521-361620180118
18-Jan-2018 13:40:55
430
18.2000
XAMS
CBS-83603836000035521-361720180118
18-Jan-2018 13:40:55
200
18.2000
XAMS
CBS-83603836000035521-361820180118
18-Jan-2018 13:40:55
223
18.2000
XAMS
CBS-83603836000035521-361920180118
18-Jan-2018 13:41:53
751
18.1950
XAMS
CBS-83403834000035499-364620180118
18-Jan-2018 13:48:04
396
18.1800
XAMS
CBS-83403834000035748-367720180118
18-Jan-2018 13:48:04
114
18.1800
XAMS
CBS-83403834000035748-367820180118
18-Jan-2018 13:48:22
627
18.1700
XAMS
CBS-83403834000036077-370120180118
18-Jan-2018 13:49:37
464
18.1550
XAMS
CBS-83603836000036530-373720180118
18-Jan-2018 13:51:20
510
18.1500
XAMS
CBS-83603836000036857-379220180118
18-Jan-2018 13:55:59
480
18.1450
XAMS
CBS-83603836000037101-382220180118
18-Jan-2018 14:07:49
557
18.1750
XAMS
CBS-83403834000039526-393220180118
18-Jan-2018 14:09:22
145
18.1750
XAMS
CBS-83603836000039852-394820180118
18-Jan-2018 14:09:22
152
18.1750
XAMS
CBS-83603836000039852-395020180118
18-Jan-2018 14:09:22
400
18.1750
XAMS
CBS-83603836000039852-394920180118
18-Jan-2018 14:11:05
400
18.1750
XAMS
CBS-83403834000040054-395720180118
18-Jan-2018 14:11:05
119
18.1750
XAMS
CBS-83403834000040054-395820180118
18-Jan-2018 14:13:47
557
18.1700
XAMS
CBS-83603836000039581-397420180118
18-Jan-2018 14:16:48
144
18.1750
XAMS
CBS-83603836000041142-399520180118
18-Jan-2018 14:16:48
366
18.1750
XAMS
CBS-83603836000041142-399620180118
18-Jan-2018 14:21:41
505
18.1900
XAMS
CBS-83603836000041843-406220180118
18-Jan-2018 14:23:51
557
18.1950
XAMS
CBS-83403834000042056-407820180118
18-Jan-2018 14:25:04
510
18.1950
XAMS
CBS-83603836000042527-409720180118
18-Jan-2018 14:27:19
500
18.2050
XAMS
CBS-83603836000043075-412120180118
18-Jan-2018 14:27:19
10
18.2050
XAMS
CBS-83603836000043075-412220180118
18-Jan-2018 14:27:42
110
18.2050
XAMS
CBS-83403834000043059-412620180118
18-Jan-2018 14:27:42
400
18.2050
XAMS
CBS-83403834000043059-412520180118
18-Jan-2018 14:31:10
464
18.2000
XAMS
CBS-83403834000043384-416620180118
18-Jan-2018 14:33:02
464
18.2050
XAMS
CBS-83403834000044101-418220180118
18-Jan-2018 14:34:22
400
18.2100
XAMS
CBS-83403834000044405-420420180118
18-Jan-2018 14:34:22
203
18.2100
XAMS
CBS-83403834000044405-420520180118
18-Jan-2018 14:36:21
465
18.2200
XAMS
CBS-83403834000044884-423120180118
18-Jan-2018 14:37:45
400
18.2200
XAMS
CBS-83603836000045363-425320180118
18-Jan-2018 14:39:46
464
18.2150
XAMS
CBS-83603836000045671-428120180118
18-Jan-2018 14:41:22
650
18.2050
XAMS
CBS-83603836000045940-431920180118
18-Jan-2018 14:41:58
603
18.2000
XAMS
CBS-83403834000045824-433020180118
18-Jan-2018 14:43:08
502
18.2000
XAMS
CBS-83403834000046269-434520180118
18-Jan-2018 14:45:02
467
18.1950
XAMS
CBS-83403834000046631-435620180118
18-Jan-2018 14:53:00
145
18.1950
XAMS
CBS-83603836000048539-449320180118
18-Jan-2018 14:53:10
319
18.1950
XAMS
CBS-83603836000048539-449420180118
18-Jan-2018 14:54:22
23
18.1900
XAMS
CBS-83603836000048820-450120180118
18-Jan-2018 14:54:22
400
18.1900
XAMS
CBS-83603836000048820-450220180118
18-Jan-2018 14:54:22
87
18.1900
XAMS
CBS-83603836000048820-450320180118
18-Jan-2018 14:56:02
273
18.2000
XAMS
CBS-83403834000049043-454120180118
18-Jan-2018 14:56:02
191
18.2000
XAMS
CBS-83403834000049043-454020180118
18-Jan-2018 14:58:09
280
18.2150
XAMS
CBS-83603836000049515-456020180118
18-Jan-2018 14:58:09
145
18.2150
XAMS
CBS-83603836000049515-456220180118
18-Jan-2018 14:58:09
161
18.2150
XAMS
CBS-83603836000049515-456120180118
18-Jan-2018 14:58:27
510
18.2100
XAMS
CBS-83403834000049417-457120180118
18-Jan-2018 15:00:37
155
18.2050
XAMS
CBS-83603836000049780-459520180118
18-Jan-2018 15:00:37
355
18.2050
XAMS
CBS-83603836000049780-459620180118
18-Jan-2018 15:03:21
345
18.2050
XAMS
CBS-83403834000050416-464420180118
18-Jan-2018 15:03:21
165
18.2050
XAMS
CBS-83403834000050416-464320180118
18-Jan-2018 15:04:22
60
18.2050
XAMS
CBS-83403834000050592-465820180118
18-Jan-2018 15:04:22
162
18.2050
XAMS
CBS-83403834000050592-465920180118
18-Jan-2018 15:04:22
99
18.2050
XAMS
CBS-83403834000050592-465720180118
18-Jan-2018 15:04:22
154
18.2050
XAMS
CBS-83403834000050592-466020180118
18-Jan-2018 15:06:24
464
18.1850
XAMS
CBS-83403834000050867-468720180118
18-Jan-2018 15:08:15
510
18.1950
XAMS
CBS-83403834000051275-473620180118
18-Jan-2018 15:08:20
327
18.1900
XAMS
CBS-83603836000051360-474920180118
18-Jan-2018 15:09:35
183
18.1850
XAMS
CBS-83403834000051298-475620180118
18-Jan-2018 15:10:23
252
18.1750
XAMS
CBS-83403834000051720-479420180118
18-Jan-2018 15:14:08
163
18.1900
XAMS
CBS-83603836000052636-482720180118
18-Jan-2018 15:14:08
58
18.1900
XAMS
CBS-83603836000052636-482620180118
18-Jan-2018 15:14:08
336
18.1900
XAMS
CBS-83603836000052636-482820180118
18-Jan-2018 15:14:37
2
18.1850
XAMS
CBS-83403834000052557-483420180118
18-Jan-2018 15:14:37
216
18.1850
XAMS
CBS-83403834000052557-483520180118
18-Jan-2018 15:16:29
464
18.1800
XAMS
CBS-83403834000053046-486620180118
18-Jan-2018 15:16:29
405
18.1800
XAMS
CBS-83603836000053135-486420180118
18-Jan-2018 15:16:29
198
18.1800
XAMS
CBS-83603836000053135-486520180118
18-Jan-2018 15:20:45
240
18.1650
XAMS
CBS-83403834000053377-495320180118
18-Jan-2018 15:21:50
400
18.1750
XAMS
CBS-83603836000054261-496020180118
18-Jan-2018 15:21:50
64
18.1750
XAMS
CBS-83603836000054261-496120180118
18-Jan-2018 15:23:02
310
18.1750
XAMS
CBS-83403834000054324-497320180118
18-Jan-2018 15:25:15
470
18.1750
XAMS
CBS-83603836000054863-497420180118
18-Jan-2018 15:25:15
77
18.1750
XAMS
CBS-83603836000054863-497520180118
18-Jan-2018 15:28:02
41
18.1850
XAMS
CBS-83403834000055328-499520180118
18-Jan-2018 15:28:02
418
18.1850
XAMS
CBS-83403834000055328-499720180118
18-Jan-2018 15:28:02
70
18.1850
XAMS
CBS-83403834000055328-499420180118
18-Jan-2018 15:28:02
187
18.1850
XAMS
CBS-83403834000055328-499620180118
18-Jan-2018 15:28:21
596
18.1800
XAMS
CBS-83403834000055306-500820180118
18-Jan-2018 15:28:21
319
18.1800
XAMS
CBS-83403834000055306-500720180118
18-Jan-2018 15:28:30
7
18.1700
XAMS
CBS-83403834000055369-503220180118
18-Jan-2018 15:28:30
152
18.1700
XAMS
CBS-83403834000055369-503120180118
18-Jan-2018 15:33:34
400
18.1950
XAMS
CBS-83603836000056622-518320180118
18-Jan-2018 15:33:34
89
18.1950
XAMS
CBS-83603836000056622-518420180118
18-Jan-2018 15:33:34
68
18.1950
XAMS
CBS-83603836000056622-518220180118
18-Jan-2018 15:34:22
99
18.1950
XAMS
CBS-83603836000056746-519520180118
18-Jan-2018 15:34:22
70
18.1950
XAMS
CBS-83603836000056746-519620180118
18-Jan-2018 15:36:10
370
18.1950
XAMS
CBS-83603836000057157-525820180118
18-Jan-2018 15:36:10
100
18.1950
XAMS
CBS-83603836000057157-525720180118
18-Jan-2018 15:38:46
256
18.2050
XAMS
CBS-83603836000057740-529520180118
18-Jan-2018 15:38:46
254
18.2050
XAMS
CBS-83403834000057684-529720180118
18-Jan-2018 15:39:49
93
18.2050
XAMS
CBS-83403834000057983-533720180118
18-Jan-2018 15:39:49
372
18.2050
XAMS
CBS-83403834000057983-533620180118
18-Jan-2018 15:39:50
603
18.2000
XAMS
CBS-83603836000057959-534120180118
18-Jan-2018 15:42:26
696
18.1900
XAMS
CBS-83403834000058291-543120180118
18-Jan-2018 15:45:10
187
18.2000
XAMS
CBS-83403834000059345-551120180118
18-Jan-2018 15:46:03
311
18.2000
XAMS
CBS-83403834000059580-554320180118
18-Jan-2018 15:48:15
464
18.1950
XAMS
CBS-83603836000059997-556820180118
18-Jan-2018 15:49:38
400
18.1950
XAMS
CBS-83403834000060438-558420180118
18-Jan-2018 15:49:38
111
18.1950
XAMS
CBS-83403834000060438-558520180118
18-Jan-2018 15:50:15
407
18.1900
XAMS
CBS-83603836000060413-559620180118
18-Jan-2018 15:50:15
150
18.1900
XAMS
CBS-83603836000060413-559520180118
18-Jan-2018 15:51:13
361
18.1800
XAMS
CBS-83603836000060905-561420180118
18-Jan-2018 15:51:13
196
18.1800
XAMS
CBS-83603836000060905-561320180118
18-Jan-2018 15:53:44
238
18.2000
XAMS
CBS-83403834000061573-565420180118
18-Jan-2018 15:53:44
226
18.2000
XAMS
CBS-83403834000061573-565320180118
18-Jan-2018 15:56:37
302
18.2000
XAMS
CBS-83603836000062552-571820180118
18-Jan-2018 15:56:37
162
18.2000
XAMS
CBS-83603836000062552-571920180118
18-Jan-2018 15:58:16
10
18.2000
XAMS
CBS-83603836000062945-575320180118
18-Jan-2018 15:58:16
500
18.2000
XAMS
CBS-83603836000062945-575220180118
18-Jan-2018 15:59:28
510
18.2000
XAMS
CBS-83403834000063053-576820180118
18-Jan-2018 16:00:10
83
18.1950
XAMS
CBS-83603836000063148-577820180118
18-Jan-2018 16:00:10
480
18.1950
XAMS
CBS-83603836000063148-578020180118
18-Jan-2018 16:00:10
87
18.1950
XAMS
CBS-83603836000063148-577920180118
18-Jan-2018 16:02:02
465
18.2000
XAMS
CBS-83603836000063748-581620180118
18-Jan-2018 16:03:01
270
18.2000
XAMS
CBS-83603836000063934-582620180118
18-Jan-2018 16:03:04
205
18.2000
XAMS
CBS-83603836000063934-582720180118
18-Jan-2018 16:03:04
16
18.2000
XAMS
CBS-83603836000063934-582820180118
18-Jan-2018 16:04:26
222
18.2100
XAMS
CBS-83603836000064316-585020180118
18-Jan-2018 16:04:26
243
18.2100
XAMS
CBS-83603836000064316-584920180118
18-Jan-2018 16:06:14
186
18.2050
XAMS
CBS-83403834000064781-588320180118
18-Jan-2018 16:09:35
448
18.2050
XAMS
CBS-83403834000065540-591920180118
18-Jan-2018 16:09:36
240
18.2050
XAMS
CBS-83403834000065540-592020180118
18-Jan-2018 16:10:01
139
18.2050
XAMS
CBS-83403834000065540-592120180118
18-Jan-2018 16:10:01
145
18.2050
XAMS
CBS-83403834000065540-592220180118
18-Jan-2018 16:10:37
126
18.2050
XAMS
CBS-83403834000065540-592320180118
18-Jan-2018 16:11:50
753
18.2150
XAMS
CBS-83403834000065947-594320180118
18-Jan-2018 16:11:50
347
18.2150
XAMS
CBS-83403834000065973-594520180118
18-Jan-2018 16:11:50
356
18.2150
XAMS
CBS-83603836000066126-594820180118
18-Jan-2018 16:12:46
241
18.2150
XAMS
CBS-83403834000066357-597420180118
18-Jan-2018 16:12:46
189
18.2150
XAMS
CBS-83403834000066357-597320180118
18-Jan-2018 16:12:46
59
18.2150
XAMS
CBS-83403834000066357-597620180118
18-Jan-2018 16:12:46
21
18.2150
XAMS
CBS-83403834000066357-597520180118
18-Jan-2018 16:14:28
510
18.2100
XAMS
CBS-83403834000066408-601420180118
18-Jan-2018 16:16:05
270
18.2100
XAMS
CBS-83603836000067481-603920180118
18-Jan-2018 16:16:06
89
18.2100
XAMS
CBS-83603836000067481-604120180118
18-Jan-2018 16:16:06
291
18.2100
XAMS
CBS-83603836000067481-604020180118
18-Jan-2018 16:18:18
284
18.2100
XAMS
CBS-83603836000067816-605620180118
18-Jan-2018 16:18:18
210
18.2100
XAMS
CBS-83603836000067816-605720180118
18-Jan-2018 16:18:24
690
18.2050
XAMS
CBS-83603836000067809-607120180118
18-Jan-2018 16:19:23
603
18.2050
XAMS
CBS-83403834000068059-610720180118
18-Jan-2018 16:21:11
650
18.2100
XAMS
CBS-83603836000068514-619420180118
18-Jan-2018 16:22:52
423
18.2100
XAMS
CBS-83603836000068910-623020180118
18-Jan-2018 16:24:48
465
18.2000
XAMS
CBS-83403834000069306-628420180118

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