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

RelxAnnouncement

24/01/2018 17:35

RNS Number : 8500C
RELX PLC
24 January 2018
24 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 109,300 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1598.6551 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,877,386ordinary shares in treasury, and has 1,061,876,453 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,799,600 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 97,300 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.1200 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,165,600 ordinary shares in treasury, and has 945,850,659 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,602,500 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:  
24 January 2018
Number of ordinary shares purchased:
109,300
Volume weighted average price paid per share (p):
1598.6551
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
24-Jan-2018 08:02:29
456
1605.0000
XLON
84203842000000584-E0YRbcQlBEwq20180124
24-Jan-2018 08:02:29
93
1605.0000
XLON
84203842000000584-E0YRbcQlBEws20180124
24-Jan-2018 08:02:32
399
1604.0000
XLON
84403844000000495-E0YRbcQlBF1220180124
24-Jan-2018 08:02:54
127
1604.0000
XLON
84403844000000495-E0YRbcQlBFbb20180124
24-Jan-2018 08:11:26
179
1605.0000
XLON
84203842000001373-E0YRbcQlBPsP20180124
24-Jan-2018 08:11:47
613
1605.5000
XLON
84203842000001382-E0YRbcQlBQHn20180124
24-Jan-2018 08:11:47
71
1605.5000
XLON
84203842000001382-E0YRbcQlBQHq20180124
24-Jan-2018 08:12:07
499
1605.0000
XLON
84203842000001373-E0YRbcQlBQlB20180124
24-Jan-2018 08:12:41
442
1606.0000
XLON
84203842000001472-E0YRbcQlBRWr20180124
24-Jan-2018 08:16:31
1089
1606.0000
XLON
84403844000001636-E0YRbcQlBXZ820180124
24-Jan-2018 08:17:55
899
1605.0000
XLON
84203842000001843-E0YRbcQlBZXK20180124
24-Jan-2018 08:17:55
130
1605.0000
XLON
84203842000001843-E0YRbcQlBZXM20180124
24-Jan-2018 08:18:17
572
1604.5000
XLON
84403844000001809-E0YRbcQlBaRd20180124
24-Jan-2018 08:19:54
560
1604.5000
XLON
84403844000001809-E0YRbcQlBdCB20180124
24-Jan-2018 08:25:56
777
1604.5000
XLON
84203842000002356-E0YRbcQlBlC120180124
24-Jan-2018 08:25:56
36
1604.5000
XLON
84403844000002349-E0YRbcQlBlC320180124
24-Jan-2018 08:27:42
478
1604.5000
XLON
84403844000002482-E0YRbcQlBnlo20180124
24-Jan-2018 08:29:37
57
1604.0000
XLON
84203842000002611-E0YRbcQlBqcG20180124
24-Jan-2018 08:29:43
449
1604.0000
XLON
84203842000002611-E0YRbcQlBqlr20180124
24-Jan-2018 08:31:06
337
1604.0000
XLON
84203842000003056-E0YRbcQlBsyu20180124
24-Jan-2018 08:31:06
190
1604.0000
XLON
84203842000003056-E0YRbcQlBsys20180124
24-Jan-2018 08:31:06
498
1604.0000
XLON
84203842000003056-E0YRbcQlBsyq20180124
24-Jan-2018 08:33:09
975
1603.5000
XLON
84203842000003216-E0YRbcQlBw9p20180124
24-Jan-2018 08:34:31
422
1603.0000
XLON
84403844000003435-E0YRbcQlByQj20180124
24-Jan-2018 08:39:12
423
1603.5000
XLON
84203842000004014-E0YRbcQlC6DZ20180124
24-Jan-2018 08:41:42
464
1603.0000
XLON
84203842000004278-E0YRbcQlCA7E20180124
24-Jan-2018 08:46:36
423
1602.5000
XLON
84203842000004703-E0YRbcQlCGGF20180124
24-Jan-2018 08:49:10
683
1603.0000
XLON
84203842000004980-E0YRbcQlCL2t20180124
24-Jan-2018 08:50:13
88
1603.0000
XLON
84403844000005049-E0YRbcQlCM4L20180124
24-Jan-2018 08:50:13
274
1603.0000
XLON
84403844000005049-E0YRbcQlCM4N20180124
24-Jan-2018 08:50:13
272
1603.0000
XLON
84403844000005049-E0YRbcQlCM4P20180124
24-Jan-2018 08:52:07
617
1602.5000
XLON
84403844000005188-E0YRbcQlCOUh20180124
24-Jan-2018 08:55:06
464
1602.0000
XLON
84403844000005381-E0YRbcQlCSu820180124
24-Jan-2018 08:57:22
670
1600.0000
XLON
84403844000005529-E0YRbcQlCXEa20180124
24-Jan-2018 08:58:24
101
1599.5000
XLON
84403844000005713-E0YRbcQlCYm320180124
24-Jan-2018 08:58:24
554
1599.5000
XLON
84403844000005713-E0YRbcQlCYmA20180124
24-Jan-2018 09:02:48
473
1600.0000
XLON
84403844000006217-E0YRbcQlCepT20180124
24-Jan-2018 09:12:07
362
1601.0000
XLON
84203842000006889-E0YRbcQlCq7e20180124
24-Jan-2018 09:12:07
501
1601.0000
XLON
84403844000006943-E0YRbcQlCq7m20180124
24-Jan-2018 09:12:07
1056
1601.0000
XLON
84203842000006889-E0YRbcQlCq7g20180124
24-Jan-2018 09:12:07
613
1601.0000
XLON
84403844000006943-E0YRbcQlCq7o20180124
24-Jan-2018 09:16:51
379
1601.0000
XLON
84403844000007302-E0YRbcQlCvIq20180124
24-Jan-2018 09:19:29
373
1600.0000
XLON
84203842000007337-E0YRbcQlCyKV20180124
24-Jan-2018 09:20:46
464
1599.5000
XLON
84203842000007572-E0YRbcQlCzdh20180124
24-Jan-2018 09:27:12
423
1601.0000
XLON
84403844000008496-E0YRbcQlD61u20180124
24-Jan-2018 09:27:12
107
1601.0000
XLON
84203842000008523-E0YRbcQlD61s20180124
24-Jan-2018 09:27:12
316
1601.0000
XLON
84203842000008523-E0YRbcQlD61n20180124
24-Jan-2018 09:28:34
422
1601.5000
XLON
84203842000008619-E0YRbcQlD72E20180124
24-Jan-2018 09:30:58
454
1601.5000
XLON
84403844000008952-E0YRbcQlD9b820180124
24-Jan-2018 09:32:08
442
1600.5000
XLON
84403844000008969-E0YRbcQlDAbJ20180124
24-Jan-2018 09:34:41
423
1601.5000
XLON
84403844000009211-E0YRbcQlDDwA20180124
24-Jan-2018 09:39:41
596
1601.0000
XLON
84203842000009586-E0YRbcQlDL2N20180124
24-Jan-2018 09:43:30
676
1600.5000
XLON
84203842000010335-E0YRbcQlDQ0X20180124
24-Jan-2018 09:46:26
464
1600.0000
XLON
84203842000010773-E0YRbcQlDU6w20180124
24-Jan-2018 09:52:35
264
1600.5000
XLON
84403844000011180-E0YRbcQlDbVC20180124
24-Jan-2018 09:52:35
369
1600.5000
XLON
84403844000011180-E0YRbcQlDbVJ20180124
24-Jan-2018 10:00:07
842
1602.0000
XLON
84203842000011916-E0YRbcQlDjsr20180124
24-Jan-2018 10:07:00
422
1602.0000
XLON
84203842000012460-E0YRbcQlDqL820180124
24-Jan-2018 10:08:37
451
1601.5000
XLON
84203842000012592-E0YRbcQlDrhH20180124
24-Jan-2018 10:08:37
108
1601.5000
XLON
84203842000012592-E0YRbcQlDrhC20180124
24-Jan-2018 10:11:02
144
1601.0000
XLON
84403844000012600-E0YRbcQlDtQJ20180124
24-Jan-2018 10:13:33
274
1603.0000
XLON
84203842000013147-E0YRbcQlDvTt20180124
24-Jan-2018 10:16:34
100
1603.5000
XLON
84403844000013392-E0YRbcQlDy9320180124
24-Jan-2018 10:16:34
606
1603.5000
XLON
84403844000013392-E0YRbcQlDy9520180124
24-Jan-2018 10:16:34
274
1603.5000
XLON
84403844000013392-E0YRbcQlDy9720180124
24-Jan-2018 10:18:43
80
1603.0000
XLON
84203842000013503-E0YRbcQlDzuQ20180124
24-Jan-2018 10:18:43
35
1603.0000
XLON
84203842000013503-E0YRbcQlDzuT20180124
24-Jan-2018 10:18:43
391
1603.0000
XLON
84203842000013503-E0YRbcQlDzuO20180124
24-Jan-2018 10:19:36
591
1602.5000
XLON
84403844000013512-E0YRbcQlE0QA20180124
24-Jan-2018 10:23:28
495
1603.5000
XLON
84203842000013791-E0YRbcQlE4d020180124
24-Jan-2018 10:23:44
601
1603.0000
XLON
84203842000013689-E0YRbcQlE4uf20180124
24-Jan-2018 10:23:44
246
1603.0000
XLON
84203842000013756-E0YRbcQlE4uu20180124
24-Jan-2018 10:23:44
460
1603.0000
XLON
84203842000013756-E0YRbcQlE4us20180124
24-Jan-2018 10:28:18
481
1601.0000
XLON
84203842000013865-E0YRbcQlE94S20180124
24-Jan-2018 10:31:02
422
1601.0000
XLON
84403844000014217-E0YRbcQlEBp920180124
24-Jan-2018 10:39:00
468
1603.0000
XLON
84403844000014808-E0YRbcQlELxP20180124
24-Jan-2018 10:40:11
507
1602.5000
XLON
84403844000014874-E0YRbcQlENDh20180124
24-Jan-2018 10:41:49
506
1602.0000
XLON
84203842000015024-E0YRbcQlEOpm20180124
24-Jan-2018 10:48:57
591
1601.0000
XLON
84403844000015147-E0YRbcQlEUvw20180124
24-Jan-2018 10:50:23
173
1601.5000
XLON
84403844000015829-E0YRbcQlEW1O20180124
24-Jan-2018 10:50:23
174
1601.5000
XLON
84403844000015829-E0YRbcQlEW1K20180124
24-Jan-2018 10:50:23
313
1601.5000
XLON
84403844000015829-E0YRbcQlEW1M20180124
24-Jan-2018 10:50:23
149
1601.5000
XLON
84403844000015829-E0YRbcQlEW1Q20180124
24-Jan-2018 10:53:25
715
1601.0000
XLON
84203842000015731-E0YRbcQlEYML20180124
24-Jan-2018 10:53:25
156
1601.0000
XLON
84203842000015731-E0YRbcQlEYMI20180124
24-Jan-2018 11:05:56
135
1600.5000
XLON
84403844000016937-E0YRbcQlEj7Q20180124
24-Jan-2018 11:08:32
260
1601.5000
XLON
84403844000017366-E0YRbcQlEkqM20180124
24-Jan-2018 11:08:32
250
1601.5000
XLON
84403844000017366-E0YRbcQlEkqK20180124
24-Jan-2018 11:08:32
423
1601.5000
XLON
84403844000017366-E0YRbcQlEkqG20180124
24-Jan-2018 11:08:32
750
1601.5000
XLON
84403844000017366-E0YRbcQlEkqI20180124
24-Jan-2018 11:16:34
779
1601.0000
XLON
84203842000017954-E0YRbcQlEr7420180124
24-Jan-2018 11:19:17
464
1600.5000
XLON
84403844000017614-E0YRbcQlEsvb20180124
24-Jan-2018 11:24:03
569
1600.5000
XLON
84403844000018664-E0YRbcQlEwyj20180124
24-Jan-2018 11:24:11
683
1600.0000
XLON
84203842000017820-E0YRbcQlExAl20180124
24-Jan-2018 11:29:37
458
1599.5000
XLON
84403844000018911-E0YRbcQlF1q120180124
24-Jan-2018 11:29:37
7
1599.5000
XLON
84403844000018911-E0YRbcQlF1py20180124
24-Jan-2018 11:35:40
631
1598.5000
XLON
84203842000019295-E0YRbcQlF6Bm20180124
24-Jan-2018 11:35:57
522
1598.0000
XLON
84203842000019582-E0YRbcQlF6mT20180124
24-Jan-2018 11:43:25
473
1598.5000
XLON
84403844000020225-E0YRbcQlFDRu20180124
24-Jan-2018 11:43:25
118
1598.5000
XLON
84403844000020225-E0YRbcQlFDRw20180124
24-Jan-2018 11:43:25
507
1598.5000
XLON
84203842000020255-E0YRbcQlFDRm20180124
24-Jan-2018 11:44:55
344
1597.5000
XLON
84203842000020404-E0YRbcQlFF0z20180124
24-Jan-2018 11:44:55
162
1597.5000
XLON
84203842000020404-E0YRbcQlFF1320180124
24-Jan-2018 11:54:52
227
1597.5000
XLON
84403844000021025-E0YRbcQlFMuT20180124
24-Jan-2018 11:54:52
549
1597.5000
XLON
84403844000021049-E0YRbcQlFMuY20180124
24-Jan-2018 11:54:52
196
1597.5000
XLON
84403844000021025-E0YRbcQlFMuW20180124
24-Jan-2018 11:54:52
373
1597.5000
XLON
84203842000021102-E0YRbcQlFMuR20180124
24-Jan-2018 11:54:52
52
1597.5000
XLON
84203842000021102-E0YRbcQlFMuN20180124
24-Jan-2018 12:02:20
188
1598.0000
XLON
84203842000022063-E0YRbcQlFV1r20180124
24-Jan-2018 12:02:20
357
1598.0000
XLON
84203842000022063-E0YRbcQlFV1t20180124
24-Jan-2018 12:04:32
300
1598.5000
XLON
84203842000022214-E0YRbcQlFXOy20180124
24-Jan-2018 12:04:32
79
1598.5000
XLON
84203842000022214-E0YRbcQlFXOw20180124
24-Jan-2018 12:04:32
255
1598.5000
XLON
84203842000022214-E0YRbcQlFXP020180124
24-Jan-2018 12:10:00
591
1598.0000
XLON
84203842000022736-E0YRbcQlFcQo20180124
24-Jan-2018 12:16:00
43
1598.0000
XLON
84403844000022973-E0YRbcQlFh5s20180124
24-Jan-2018 12:16:00
464
1598.0000
XLON
84203842000023023-E0YRbcQlFh5q20180124
24-Jan-2018 12:17:00
422
1598.5000
XLON
84403844000023182-E0YRbcQlFhzo20180124
24-Jan-2018 12:17:42
422
1598.5000
XLON
84203842000023287-E0YRbcQlFiUF20180124
24-Jan-2018 12:21:29
506
1598.0000
XLON
84203842000023151-E0YRbcQlFl1L20180124
24-Jan-2018 12:26:40
422
1598.5000
XLON
84203842000023964-E0YRbcQlFoqk20180124
24-Jan-2018 12:29:59
28
1598.5000
XLON
84203842000024214-E0YRbcQlFrKk20180124
24-Jan-2018 12:29:59
613
1598.5000
XLON
84203842000024214-E0YRbcQlFrL320180124
24-Jan-2018 12:30:32
585
1598.0000
XLON
84403844000024006-E0YRbcQlFrk020180124
24-Jan-2018 12:37:09
375
1598.5000
XLON
84203842000024636-E0YRbcQlFw5N20180124
24-Jan-2018 12:37:09
56
1598.5000
XLON
84203842000024636-E0YRbcQlFw5L20180124
24-Jan-2018 12:37:09
183
1598.5000
XLON
84203842000024636-E0YRbcQlFw5P20180124
24-Jan-2018 12:41:02
180
1598.5000
XLON
84403844000024847-E0YRbcQlFz0h20180124
24-Jan-2018 12:41:02
271
1598.5000
XLON
84403844000024847-E0YRbcQlFz0j20180124
24-Jan-2018 12:42:42
268
1598.5000
XLON
84403844000024943-E0YRbcQlG0Ms20180124
24-Jan-2018 12:42:42
238
1598.5000
XLON
84403844000024943-E0YRbcQlG0Mq20180124
24-Jan-2018 12:49:53
422
1598.0000
XLON
84403844000025026-E0YRbcQlG5mG20180124
24-Jan-2018 12:53:12
423
1598.0000
XLON
84203842000025641-E0YRbcQlG7jS20180124
24-Jan-2018 12:54:42
549
1598.0000
XLON
84203842000025720-E0YRbcQlG8eP20180124
24-Jan-2018 12:58:08
464
1598.0000
XLON
84203842000025809-E0YRbcQlGBMU20180124
24-Jan-2018 13:00:57
436
1598.0000
XLON
84403844000026013-E0YRbcQlGDd020180124
24-Jan-2018 13:00:57
113
1598.0000
XLON
84403844000026013-E0YRbcQlGDcu20180124
24-Jan-2018 13:02:03
511
1598.0000
XLON
84203842000026207-E0YRbcQlGEVL20180124
24-Jan-2018 13:06:24
193
1598.0000
XLON
84403844000026552-E0YRbcQlGISO20180124
24-Jan-2018 13:06:24
59
1598.0000
XLON
84403844000026552-E0YRbcQlGISS20180124
24-Jan-2018 13:06:24
103
1598.0000
XLON
84403844000026552-E0YRbcQlGISM20180124
24-Jan-2018 13:06:24
88
1598.0000
XLON
84403844000026552-E0YRbcQlGISQ20180124
24-Jan-2018 13:10:17
485
1598.5000
XLON
84203842000026834-E0YRbcQlGLJV20180124
24-Jan-2018 13:17:25
1015
1599.5000
XLON
84203842000027300-E0YRbcQlGQKy20180124
24-Jan-2018 13:17:25
135
1599.5000
XLON
84203842000027300-E0YRbcQlGQL420180124
24-Jan-2018 13:17:25
96
1599.5000
XLON
84203842000027300-E0YRbcQlGQL220180124
24-Jan-2018 13:22:05
527
1600.0000
XLON
84203842000027491-E0YRbcQlGU2H20180124
24-Jan-2018 13:22:05
85
1600.0000
XLON
84203842000027491-E0YRbcQlGU2F20180124
24-Jan-2018 13:22:05
268
1600.0000
XLON
84203842000027765-E0YRbcQlGU2R20180124
24-Jan-2018 13:22:05
178
1600.0000
XLON
84203842000027765-E0YRbcQlGU2P20180124
24-Jan-2018 13:26:18
897
1600.0000
XLON
84203842000028067-E0YRbcQlGXXe20180124
24-Jan-2018 13:29:50
250
1601.5000
XLON
84203842000028707-E0YRbcQlGaxS20180124
24-Jan-2018 13:29:50
140
1601.5000
XLON
84203842000028707-E0YRbcQlGaxU20180124
24-Jan-2018 13:30:47
28
1601.0000
XLON
84403844000028666-E0YRbcQlGbzP20180124
24-Jan-2018 13:30:47
479
1601.0000
XLON
84403844000028666-E0YRbcQlGbzR20180124
24-Jan-2018 13:34:34
464
1601.0000
XLON
84203842000029050-E0YRbcQlGfGO20180124
24-Jan-2018 13:37:15
549
1601.0000
XLON
84203842000029371-E0YRbcQlGhn920180124
24-Jan-2018 13:37:34
178
1600.5000
XLON
84403844000029395-E0YRbcQlGhyM20180124
24-Jan-2018 13:37:34
130
1600.5000
XLON
84403844000029395-E0YRbcQlGhyR20180124
24-Jan-2018 13:43:05
375
1600.0000
XLON
84203842000030055-E0YRbcQlGnky20180124
24-Jan-2018 13:43:05
121
1600.0000
XLON
84203842000030055-E0YRbcQlGnl020180124
24-Jan-2018 13:44:22
209
1600.0000
XLON
84403844000030223-E0YRbcQlGozT20180124
24-Jan-2018 13:44:22
273
1600.0000
XLON
84403844000030223-E0YRbcQlGozR20180124
24-Jan-2018 13:46:17
200
1600.0000
XLON
84403844000030377-E0YRbcQlGqHa20180124
24-Jan-2018 13:46:17
82
1600.0000
XLON
84403844000030377-E0YRbcQlGqHe20180124
24-Jan-2018 13:46:17
200
1600.0000
XLON
84403844000030377-E0YRbcQlGqHc20180124
24-Jan-2018 13:46:17
100
1600.0000
XLON
84403844000030377-E0YRbcQlGqHY20180124
24-Jan-2018 13:47:54
273
1600.0000
XLON
84403844000030505-E0YRbcQlGrAY20180124
24-Jan-2018 13:47:54
234
1600.0000
XLON
84403844000030505-E0YRbcQlGrAa20180124
24-Jan-2018 13:49:22
464
1600.0000
XLON
84203842000030649-E0YRbcQlGsPu20180124
24-Jan-2018 13:50:08
464
1599.5000
XLON
84403844000030494-E0YRbcQlGswJ20180124
24-Jan-2018 13:51:35
520
1599.0000
XLON
84203842000030807-E0YRbcQlGuAe20180124
24-Jan-2018 13:53:00
464
1598.0000
XLON
84403844000031153-E0YRbcQlGvN920180124
24-Jan-2018 13:54:32
422
1597.0000
XLON
84203842000031392-E0YRbcQlGxlR20180124
24-Jan-2018 14:03:21
196
1597.5000
XLON
84403844000032610-E0YRbcQlH4uB20180124
24-Jan-2018 14:04:51
464
1597.5000
XLON
84203842000033003-E0YRbcQlH6eg20180124
24-Jan-2018 14:07:11
549
1597.5000
XLON
84203842000033447-E0YRbcQlH95V20180124
24-Jan-2018 14:13:24
506
1598.0000
XLON
84203842000034499-E0YRbcQlHFPo20180124
24-Jan-2018 14:15:02
506
1598.0000
XLON
84403844000034851-E0YRbcQlHHPm20180124
24-Jan-2018 14:16:11
111
1598.5000
XLON
84203842000035005-E0YRbcQlHIUJ20180124
24-Jan-2018 14:16:12
328
1598.5000
XLON
84203842000035005-E0YRbcQlHIVg20180124
24-Jan-2018 14:19:59
422
1598.5000
XLON
84203842000035437-E0YRbcQlHLku20180124
24-Jan-2018 14:22:57
974
1598.0000
XLON
84203842000035788-E0YRbcQlHPDb20180124
24-Jan-2018 14:23:01
834
1598.0000
XLON
84403844000035873-E0YRbcQlHPKX20180124
24-Jan-2018 14:23:01
758
1598.0000
XLON
84403844000035909-E0YRbcQlHPKZ20180124
24-Jan-2018 14:23:01
32
1598.0000
XLON
84403844000035924-E0YRbcQlHPKd20180124
24-Jan-2018 14:27:39
87
1598.5000
XLON
84203842000036581-E0YRbcQlHVOM20180124
24-Jan-2018 14:29:59
341
1598.5000
XLON
84203842000036736-E0YRbcQlHXZA20180124
24-Jan-2018 14:30:09
182
1598.5000
XLON
84403844000036782-E0YRbcQlHYGO20180124
24-Jan-2018 14:30:09
72
1598.5000
XLON
84403844000036782-E0YRbcQlHYGM20180124
24-Jan-2018 14:30:09
188
1598.5000
XLON
84403844000036782-E0YRbcQlHYGQ20180124
24-Jan-2018 14:31:05
531
1598.5000
XLON
84203842000037053-E0YRbcQlHaNM20180124
24-Jan-2018 14:32:42
196
1598.5000
XLON
84403844000037502-E0YRbcQlHdN420180124
24-Jan-2018 14:32:42
199
1598.5000
XLON
84403844000037502-E0YRbcQlHdN620180124
24-Jan-2018 14:32:42
69
1598.5000
XLON
84403844000037502-E0YRbcQlHdN820180124
24-Jan-2018 14:34:34
743
1598.0000
XLON
84403844000037079-E0YRbcQlHgaX20180124
24-Jan-2018 14:37:08
82
1598.0000
XLON
84403844000038286-E0YRbcQlHl7k20180124
24-Jan-2018 14:37:09
341
1598.0000
XLON
84403844000038286-E0YRbcQlHl7m20180124
24-Jan-2018 14:39:11
435
1598.0000
XLON
84203842000038779-E0YRbcQlHoRY20180124
24-Jan-2018 14:39:37
423
1598.0000
XLON
84403844000038879-E0YRbcQlHpGL20180124
24-Jan-2018 14:39:37
464
1598.0000
XLON
84403844000038921-E0YRbcQlHpHA20180124
24-Jan-2018 14:45:54
422
1598.5000
XLON
84203842000039361-E0YRbcQlHxLA20180124
24-Jan-2018 14:46:40
214
1599.0000
XLON
84203842000040232-E0YRbcQlHy3320180124
24-Jan-2018 14:46:40
292
1599.0000
XLON
84203842000040232-E0YRbcQlHy3120180124
24-Jan-2018 14:47:00
464
1598.5000
XLON
84403844000040140-E0YRbcQlHyTn20180124
24-Jan-2018 14:48:20
422
1598.5000
XLON
84403844000040617-E0YRbcQlI0wy20180124
24-Jan-2018 14:49:02
62
1598.0000
XLON
84203842000040609-E0YRbcQlI21k20180124
24-Jan-2018 14:50:12
402
1598.0000
XLON
84203842000040857-E0YRbcQlI3lI20180124
24-Jan-2018 14:52:09
439
1598.0000
XLON
84203842000041084-E0YRbcQlI6E120180124
24-Jan-2018 14:55:56
557
1597.5000
XLON
84203842000041483-E0YRbcQlIA9T20180124
24-Jan-2018 14:55:56
7
1597.5000
XLON
84203842000041483-E0YRbcQlIA8U20180124
24-Jan-2018 14:55:56
464
1597.5000
XLON
84403844000041321-E0YRbcQlIA8Q20180124
24-Jan-2018 14:56:45
89
1597.5000
XLON
84203842000041715-E0YRbcQlIBew20180124
24-Jan-2018 14:56:45
34
1597.5000
XLON
84203842000041715-E0YRbcQlIBf720180124
24-Jan-2018 14:56:45
100
1597.5000
XLON
84203842000041715-E0YRbcQlIBeu20180124
24-Jan-2018 14:56:45
100
1597.5000
XLON
84203842000041715-E0YRbcQlIBey20180124
24-Jan-2018 14:56:46
100
1597.5000
XLON
84203842000041715-E0YRbcQlIBf320180124
24-Jan-2018 14:56:46
254
1597.5000
XLON
84203842000041723-E0YRbcQlIBfL20180124
24-Jan-2018 14:57:07
162
1597.5000
XLON
84203842000041723-E0YRbcQlICEH20180124
24-Jan-2018 14:57:11
91
1597.5000
XLON
84203842000041723-E0YRbcQlICNM20180124
24-Jan-2018 15:00:06
454
1599.0000
XLON
84203842000042174-E0YRbcQlIGEp20180124
24-Jan-2018 15:02:21
236
1598.5000
XLON
84403844000042600-E0YRbcQlIJBx20180124
24-Jan-2018 15:02:42
174
1598.5000
XLON
84203842000042610-E0YRbcQlIJkn20180124
24-Jan-2018 15:02:42
88
1598.5000
XLON
84203842000042610-E0YRbcQlIJkl20180124
24-Jan-2018 15:02:42
101
1598.5000
XLON
84203842000042610-E0YRbcQlIJkj20180124
24-Jan-2018 15:04:23
463
1598.0000
XLON
84403844000042852-E0YRbcQlILrE20180124
24-Jan-2018 15:06:02
88
1597.5000
XLON
84203842000043071-E0YRbcQlIO9G20180124
24-Jan-2018 15:06:02
305
1597.5000
XLON
84203842000043071-E0YRbcQlIO9E20180124
24-Jan-2018 15:06:02
71
1597.5000
XLON
84203842000043071-E0YRbcQlIO9I20180124
24-Jan-2018 15:09:50
422
1597.5000
XLON
84203842000043372-E0YRbcQlITVr20180124
24-Jan-2018 15:09:50
591
1597.5000
XLON
84403844000043396-E0YRbcQlITVp20180124
24-Jan-2018 15:11:02
65
1597.5000
XLON
84203842000043761-E0YRbcQlIVIJ20180124
24-Jan-2018 15:11:02
568
1597.5000
XLON
84203842000043761-E0YRbcQlIVIL20180124
24-Jan-2018 15:12:00
455
1597.0000
XLON
84403844000043803-E0YRbcQlIWOl20180124
24-Jan-2018 15:12:45
289
1597.0000
XLON
84403844000044039-E0YRbcQlIXLQ20180124
24-Jan-2018 15:12:45
344
1597.0000
XLON
84403844000044039-E0YRbcQlIXLU20180124
24-Jan-2018 15:15:21
506
1597.0000
XLON
84403844000044238-E0YRbcQlIc3420180124
24-Jan-2018 15:16:10
506
1596.5000
XLON
84403844000044486-E0YRbcQlId7420180124
24-Jan-2018 15:18:36
464
1595.5000
XLON
84403844000044733-E0YRbcQlIh3j20180124
24-Jan-2018 15:19:55
422
1595.0000
XLON
84203842000044887-E0YRbcQlIjUO20180124
24-Jan-2018 15:20:00
524
1594.5000
XLON
84403844000045075-E0YRbcQlIjeY20180124
24-Jan-2018 15:24:17
454
1594.0000
XLON
84403844000045237-E0YRbcQlIpa820180124
24-Jan-2018 15:25:03
82
1594.5000
XLON
84203842000045715-E0YRbcQlIqMK20180124
24-Jan-2018 15:25:03
159
1594.5000
XLON
84203842000045715-E0YRbcQlIqMO20180124
24-Jan-2018 15:25:03
265
1594.5000
XLON
84203842000045715-E0YRbcQlIqMM20180124
24-Jan-2018 15:27:36
423
1594.0000
XLON
84203842000045935-E0YRbcQlItEo20180124
24-Jan-2018 15:27:42
422
1594.0000
XLON
84203842000046023-E0YRbcQlItMk20180124
24-Jan-2018 15:29:26
141
1594.0000
XLON
84203842000046213-E0YRbcQlIurr20180124
24-Jan-2018 15:29:26
324
1594.0000
XLON
84203842000046213-E0YRbcQlIurt20180124
24-Jan-2018 15:31:22
465
1593.0000
XLON
84203842000046548-E0YRbcQlIy2420180124
24-Jan-2018 15:31:32
549
1592.5000
XLON
84403844000046551-E0YRbcQlIyHg20180124
24-Jan-2018 15:34:14
422
1594.0000
XLON
84203842000047008-E0YRbcQlJ24R20180124
24-Jan-2018 15:34:22
355
1594.0000
XLON
84403844000047109-E0YRbcQlJ2Op20180124
24-Jan-2018 15:36:02
436
1594.5000
XLON
84403844000047432-E0YRbcQlJ4oy20180124
24-Jan-2018 15:37:42
204
1595.0000
XLON
84203842000047649-E0YRbcQlJ78y20180124
24-Jan-2018 15:39:51
440
1594.5000
XLON
84403844000047998-E0YRbcQlJ9cI20180124
24-Jan-2018 15:41:02
88
1594.5000
XLON
84403844000048301-E0YRbcQlJBlW20180124
24-Jan-2018 15:41:02
221
1594.5000
XLON
84403844000048301-E0YRbcQlJBlY20180124
24-Jan-2018 15:41:02
155
1594.5000
XLON
84403844000048301-E0YRbcQlJBla20180124
24-Jan-2018 15:41:27
430
1594.0000
XLON
84203842000048209-E0YRbcQlJCLO20180124
24-Jan-2018 15:41:27
34
1594.0000
XLON
84203842000048209-E0YRbcQlJCLQ20180124
24-Jan-2018 15:43:48
575
1593.5000
XLON
84203842000048499-E0YRbcQlJG8S20180124
24-Jan-2018 15:45:32
551
1594.5000
XLON
84403844000049085-E0YRbcQlJIHp20180124
24-Jan-2018 15:46:34
505
1594.0000
XLON
84203842000048985-E0YRbcQlJJcL20180124
24-Jan-2018 15:48:02
464
1594.5000
XLON
84203842000049446-E0YRbcQlJLWj20180124
24-Jan-2018 15:50:02
464
1594.5000
XLON
84403844000049817-E0YRbcQlJNyS20180124
24-Jan-2018 15:50:27
449
1594.0000
XLON
84403844000049729-E0YRbcQlJOSH20180124
24-Jan-2018 15:50:27
100
1594.0000
XLON
84403844000049729-E0YRbcQlJOSF20180124
24-Jan-2018 15:51:28
422
1594.0000
XLON
84403844000050067-E0YRbcQlJPmZ20180124
24-Jan-2018 15:52:49
448
1594.0000
XLON
84403844000050367-E0YRbcQlJRM920180124
24-Jan-2018 15:55:12
506
1594.5000
XLON
84403844000050658-E0YRbcQlJUCj20180124
24-Jan-2018 15:55:12
464
1594.5000
XLON
84203842000050579-E0YRbcQlJUCb20180124
24-Jan-2018 15:56:24
90
1593.5000
XLON
84403844000050961-E0YRbcQlJVxo20180124
24-Jan-2018 15:56:24
333
1593.5000
XLON
84403844000050961-E0YRbcQlJVxl20180124
24-Jan-2018 16:00:03
427
1594.0000
XLON
84403844000051397-E0YRbcQlJakW20180124
24-Jan-2018 16:00:03
11
1594.0000
XLON
84203842000051446-E0YRbcQlJakn20180124
24-Jan-2018 16:00:03
122
1594.0000
XLON
84203842000051433-E0YRbcQlJakj20180124
24-Jan-2018 16:00:03
84
1594.0000
XLON
84403844000051446-E0YRbcQlJakl20180124
24-Jan-2018 16:01:34
550
1594.0000
XLON
84403844000052070-E0YRbcQlJcg520180124
24-Jan-2018 16:02:05
26
1593.5000
XLON
84203842000052061-E0YRbcQlJdX520180124
24-Jan-2018 16:03:15
212
1593.5000
XLON
84203842000052416-E0YRbcQlJf7z20180124
24-Jan-2018 16:03:15
633
1594.0000
XLON
84403844000052349-E0YRbcQlJf6o20180124
24-Jan-2018 16:05:40
711
1593.5000
XLON
84403844000052718-E0YRbcQlJi4G20180124
24-Jan-2018 16:06:07
245
1593.5000
XLON
84203842000052950-E0YRbcQlJii120180124
24-Jan-2018 16:06:07
420
1593.5000
XLON
84203842000052950-E0YRbcQlJii320180124
24-Jan-2018 16:07:13
830
1593.0000
XLON
84203842000052630-E0YRbcQlJjyI20180124
24-Jan-2018 16:08:59
506
1592.0000
XLON
84403844000053377-E0YRbcQlJm2R20180124
24-Jan-2018 16:09:45
94
1591.5000
XLON
84203842000053358-E0YRbcQlJnXO20180124
24-Jan-2018 16:09:45
123
1591.5000
XLON
84203842000053358-E0YRbcQlJnXi20180124
24-Jan-2018 16:09:45
374
1591.5000
XLON
84203842000053358-E0YRbcQlJnXR20180124
24-Jan-2018 16:09:49
459
1591.0000
XLON
84403844000053379-E0YRbcQlJniI20180124
24-Jan-2018 16:12:01
549
1591.5000
XLON
84203842000054135-E0YRbcQlJqtk20180124
24-Jan-2018 16:12:01
465
1591.5000
XLON
84403844000054148-E0YRbcQlJqtc20180124
24-Jan-2018 16:13:00
464
1591.0000
XLON
84203842000054417-E0YRbcQlJscJ20180124
24-Jan-2018 16:14:35
464
1591.0000
XLON
84203842000055176-E0YRbcQlJwOR20180124
24-Jan-2018 16:15:27
464
1590.5000
XLON
84403844000055258-E0YRbcQlJxbD20180124
24-Jan-2018 16:16:07
521
1589.5000
XLON
84203842000055644-E0YRbcQlJzAO20180124
24-Jan-2018 16:16:07
28
1589.5000
XLON
84203842000055644-E0YRbcQlJzAH20180124
24-Jan-2018 16:17:45
464
1589.5000
XLON
84203842000055987-E0YRbcQlK2FC20180124
24-Jan-2018 16:18:16
422
1589.0000
XLON
84403844000056060-E0YRbcQlK3MN20180124
24-Jan-2018 16:19:52
507
1589.5000
XLON
84403844000056516-E0YRbcQlK5TV20180124
24-Jan-2018 16:21:15
88
1590.5000
XLON
84403844000056953-E0YRbcQlK7oy20180124
24-Jan-2018 16:21:15
168
1590.5000
XLON
84403844000056953-E0YRbcQlK7ow20180124
24-Jan-2018 16:21:15
304
1590.5000
XLON
84403844000056953-E0YRbcQlK7p020180124
24-Jan-2018 16:22:51
422
1590.0000
XLON
84403844000057304-E0YRbcQlKAz620180124
24-Jan-2018 16:25:08
82
1590.0000
XLON
84203842000057578-E0YRbcQlKEps20180124
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: 
24 January 2018
Number of ordinary shares purchased:
97,300
Volume weighted average price paid per share ():
18.1200
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
24-Jan-2018 08:02:11
538
18.1250
XAMS
CBY-83403834000000740-9320180124
24-Jan-2018 08:02:11
39
18.1250
XAMS
CBY-83403834000000740-9420180124
24-Jan-2018 08:02:25
605
18.1150
XAMS
CBY-83403834000000643-10820180124
24-Jan-2018 08:02:25
20
18.1150
XAMS
CBY-83403834000000643-10920180124
24-Jan-2018 08:03:05
673
18.1150
XAMS
CBY-83603836000000768-12320180124
24-Jan-2018 08:07:28
529
18.1200
XAMS
CBY-83603836000001102-16420180124
24-Jan-2018 08:08:05
529
18.1450
XAMS
CBY-83403834000001130-18120180124
24-Jan-2018 08:13:06
577
18.1400
XAMS
CBY-83603836000001479-29220180124
24-Jan-2018 08:13:08
249
18.1350
XAMS
CBY-83403834000001449-30420180124
24-Jan-2018 08:13:08
232
18.1350
XAMS
CBY-83403834000001449-30520180124
24-Jan-2018 08:15:58
843
18.1400
XAMS
CBY-83403834000001570-32020180124
24-Jan-2018 08:16:01
191
18.1400
XAMS
CBY-83403834000001573-32220180124
24-Jan-2018 08:17:41
167
18.1350
XAMS
CBY-83403834000001614-36320180124
24-Jan-2018 08:17:41
156
18.1350
XAMS
CBY-83403834000001614-36220180124
24-Jan-2018 08:17:41
500
18.1350
XAMS
CBY-83403834000001614-36420180124
24-Jan-2018 08:17:41
400
18.1350
XAMS
CBY-83403834000001614-36520180124
24-Jan-2018 08:17:55
229
18.1300
XAMS
CBY-83603836000001615-37320180124
24-Jan-2018 08:17:55
300
18.1300
XAMS
CBY-83603836000001615-37420180124
24-Jan-2018 08:22:03
529
18.1350
XAMS
CBY-83403834000001770-56320180124
24-Jan-2018 08:28:06
50
18.1400
XAMS
CBY-83403834000001920-67720180124
24-Jan-2018 08:28:06
432
18.1400
XAMS
CBY-83403834000001920-67820180124
24-Jan-2018 08:29:26
722
18.1350
XAMS
CBY-83603836000001978-71520180124
24-Jan-2018 08:31:27
774
18.1350
XAMS
CBY-83603836000002041-75120180124
24-Jan-2018 08:33:55
673
18.1300
XAMS
CBY-83403834000001957-81720180124
24-Jan-2018 08:39:12
578
18.1350
XAMS
CBY-83403834000002705-99020180124
24-Jan-2018 08:39:12
722
18.1350
XAMS
CBY-83603836000002726-99120180124
24-Jan-2018 08:46:30
209
18.1250
XAMS
CBY-83403834000003114-110320180124
24-Jan-2018 08:46:30
145
18.1250
XAMS
CBY-83403834000003143-110820180124
24-Jan-2018 08:46:30
257
18.1250
XAMS
CBY-83403834000003114-110120180124
24-Jan-2018 08:46:30
183
18.1250
XAMS
CBY-83603836000003099-110420180124
24-Jan-2018 08:46:30
400
18.1250
XAMS
CBY-83403834000003114-110220180124
24-Jan-2018 08:46:30
48
18.1250
XAMS
CBY-83603836000003101-110620180124
24-Jan-2018 08:46:30
48
18.1250
XAMS
CBY-83403834000003121-110720180124
24-Jan-2018 08:46:30
298
18.1250
XAMS
CBY-83603836000003099-110520180124
24-Jan-2018 08:49:52
673
18.1200
XAMS
CBY-83403834000003237-116120180124
24-Jan-2018 08:56:17
400
18.1150
XAMS
CBY-83603836000003506-126520180124
24-Jan-2018 08:56:17
81
18.1150
XAMS
CBY-83603836000003506-126620180124
24-Jan-2018 08:56:30
481
18.1100
XAMS
CBY-83603836000003497-126920180124
24-Jan-2018 09:00:15
411
18.1000
XAMS
CBY-83603836000003609-132320180124
24-Jan-2018 09:00:15
118
18.1000
XAMS
CBY-83603836000003609-132220180124
24-Jan-2018 09:02:48
524
18.1000
XAMS
CBY-83603836000003697-134020180124
24-Jan-2018 09:08:14
100
18.1250
XAMS
CBY-83603836000003976-143320180124
24-Jan-2018 09:08:14
142
18.1250
XAMS
CBY-83603836000003976-143520180124
24-Jan-2018 09:08:14
276
18.1250
XAMS
CBY-83603836000003976-143420180124
24-Jan-2018 09:09:47
228
18.1150
XAMS
CBY-83603836000004027-145720180124
24-Jan-2018 09:09:47
214
18.1150
XAMS
CBY-83603836000004027-145620180124
24-Jan-2018 09:09:47
87
18.1150
XAMS
CBY-83603836000004027-145520180124
24-Jan-2018 09:11:02
60
18.1150
XAMS
CBY-83603836000004084-147720180124
24-Jan-2018 09:11:02
182
18.1150
XAMS
CBY-83603836000004084-147520180124
24-Jan-2018 09:11:02
46
18.1150
XAMS
CBY-83603836000004084-147820180124
24-Jan-2018 09:11:02
289
18.1150
XAMS
CBY-83603836000004084-147620180124
24-Jan-2018 09:12:06
577
18.1100
XAMS
CBY-83403834000004105-148620180124
24-Jan-2018 09:16:51
481
18.1150
XAMS
CBY-83403834000004263-152820180124
24-Jan-2018 09:18:22
674
18.1100
XAMS
CBY-83603836000004291-154020180124
24-Jan-2018 09:21:01
468
18.0950
XAMS
CBY-83403834000004376-158920180124
24-Jan-2018 09:21:01
157
18.0950
XAMS
CBY-83403834000004376-159020180124
24-Jan-2018 09:23:57
480
18.1150
XAMS
CBY-83603836000004520-163620180124
24-Jan-2018 09:29:43
265
18.1150
XAMS
CBY-83403834000004611-167520180124
24-Jan-2018 09:29:43
162
18.1150
XAMS
CBY-83403834000004611-167420180124
24-Jan-2018 09:30:08
529
18.1050
XAMS
CBY-83603836000004657-168620180124
24-Jan-2018 09:34:45
44
18.1150
XAMS
CBY-83403834000004854-174020180124
24-Jan-2018 09:34:45
796
18.1150
XAMS
CBY-83403834000004854-174120180124
24-Jan-2018 09:36:56
256
18.1200
XAMS
CBY-83403834000005040-175720180124
24-Jan-2018 09:36:56
268
18.1200
XAMS
CBY-83403834000005040-175820180124
24-Jan-2018 09:39:41
514
18.1250
XAMS
CBY-83403834000005187-178820180124
24-Jan-2018 09:43:39
529
18.1150
XAMS
CBY-83603836000005289-183620180124
24-Jan-2018 09:51:46
200
18.1200
XAMS
CBY-83403834000005650-195720180124
24-Jan-2018 09:51:46
276
18.1200
XAMS
CBY-83403834000005650-195620180124
24-Jan-2018 09:51:46
6
18.1200
XAMS
CBY-83403834000005650-195820180124
24-Jan-2018 09:55:15
490
18.1150
XAMS
CBY-83603836000005657-197920180124
24-Jan-2018 09:55:59
770
18.1100
XAMS
CBY-83403834000005707-198420180124
24-Jan-2018 10:02:57
146
18.1400
XAMS
CBY-83603836000005951-206320180124
24-Jan-2018 10:02:57
335
18.1400
XAMS
CBY-83603836000005951-206420180124
24-Jan-2018 10:03:54
29
18.1350
XAMS
CBY-83403834000005957-206720180124
24-Jan-2018 10:03:54
548
18.1350
XAMS
CBY-83403834000005957-206820180124
24-Jan-2018 10:06:38
38
18.1150
XAMS
CBY-83403834000006019-208720180124
24-Jan-2018 10:07:00
190
18.1150
XAMS
CBY-83403834000006019-208920180124
24-Jan-2018 10:07:00
397
18.1150
XAMS
CBY-83403834000006019-208820180124
24-Jan-2018 10:14:24
400
18.1300
XAMS
CBY-83403834000006225-216420180124
24-Jan-2018 10:18:43
529
18.1400
XAMS
CBY-83403834000006353-217920180124
24-Jan-2018 10:19:23
625
18.1350
XAMS
CBY-83603836000006400-219320180124
24-Jan-2018 10:22:53
427
18.1400
XAMS
CBY-83603836000006515-224020180124
24-Jan-2018 10:22:53
102
18.1400
XAMS
CBY-83603836000006515-224120180124
24-Jan-2018 10:23:54
580
18.1350
XAMS
CBY-83403834000006461-225220180124
24-Jan-2018 10:26:31
361
18.1250
XAMS
CBY-83403834000006505-229820180124
24-Jan-2018 10:26:46
161
18.1250
XAMS
CBY-83403834000006505-230420180124
24-Jan-2018 10:33:17
481
18.1200
XAMS
CBY-83603836000006694-236320180124
24-Jan-2018 10:38:26
491
18.1400
XAMS
CBY-83603836000007135-241220180124
24-Jan-2018 10:39:00
481
18.1350
XAMS
CBY-83403834000007132-241620180124
24-Jan-2018 10:39:08
194
18.1300
XAMS
CBY-83603836000007063-242220180124
24-Jan-2018 10:39:08
362
18.1300
XAMS
CBY-83603836000007063-242320180124
24-Jan-2018 10:41:49
625
18.1200
XAMS
CBY-83603836000007225-244320180124
24-Jan-2018 10:52:13
281
18.1350
XAMS
CBY-83403834000007704-254620180124
24-Jan-2018 10:52:13
200
18.1350
XAMS
CBY-83403834000007704-254520180124
24-Jan-2018 10:53:37
315
18.1250
XAMS
CBY-83403834000007724-256020180124
24-Jan-2018 10:53:37
166
18.1250
XAMS
CBY-83403834000007724-256120180124
24-Jan-2018 10:58:59
305
18.1250
XAMS
CBY-83603836000007941-260420180124
24-Jan-2018 10:58:59
250
18.1250
XAMS
CBY-83603836000007941-260620180124
24-Jan-2018 10:58:59
105
18.1250
XAMS
CBY-83603836000007941-260820180124
24-Jan-2018 10:58:59
7
18.1250
XAMS
CBY-83603836000007941-260520180124
24-Jan-2018 10:58:59
304
18.1250
XAMS
CBY-83603836000007941-260720180124
24-Jan-2018 11:07:13
330
18.1350
XAMS
CBY-83603836000008309-266220180124
24-Jan-2018 11:07:13
152
18.1350
XAMS
CBY-83603836000008309-266120180124
24-Jan-2018 11:10:51
303
18.1450
XAMS
CBY-83403834000008507-268120180124
24-Jan-2018 11:10:51
86
18.1450
XAMS
CBY-83403834000008507-268220180124
24-Jan-2018 11:10:51
93
18.1450
XAMS
CBY-83403834000008507-268320180124
24-Jan-2018 11:16:00
236
18.1350
XAMS
CBY-83603836000008705-272920180124
24-Jan-2018 11:16:00
657
18.1350
XAMS
CBY-83603836000008705-272820180124
24-Jan-2018 11:16:00
18
18.1350
XAMS
CBY-83603836000008705-273020180124
24-Jan-2018 11:17:10
577
18.1300
XAMS
CBY-83603836000008641-273420180124
24-Jan-2018 11:24:09
529
18.1300
XAMS
CBY-83403834000008851-279920180124
24-Jan-2018 11:31:18
561
18.1200
XAMS
CBY-83603836000009040-285720180124
24-Jan-2018 11:31:18
112
18.1200
XAMS
CBY-83603836000009040-285820180124
24-Jan-2018 11:34:47
419
18.1050
XAMS
CBY-83403834000009226-290620180124
24-Jan-2018 11:34:47
210
18.1050
XAMS
CBY-83403834000009226-290520180124
24-Jan-2018 11:34:47
44
18.1050
XAMS
CBY-83403834000009226-290720180124
24-Jan-2018 11:38:29
577
18.1150
XAMS
CBY-83603836000009387-294920180124
24-Jan-2018 11:43:52
513
18.1100
XAMS
CBY-83403834000009483-301120180124
24-Jan-2018 11:44:46
539
18.1000
XAMS
CBY-83603836000009541-303420180124
24-Jan-2018 11:56:02
390
18.1150
XAMS
CBY-83403834000010055-314720180124
24-Jan-2018 11:58:47
756
18.1150
XAMS
CBY-83603836000010172-317020180124
24-Jan-2018 11:58:47
84
18.1150
XAMS
CBY-83603836000010172-317120180124
24-Jan-2018 12:00:59
728
18.1100
XAMS
CBY-83403834000010133-319920180124
24-Jan-2018 12:11:47
108
18.1300
XAMS
CBY-83603836000010750-331520180124
24-Jan-2018 12:11:47
125
18.1300
XAMS
CBY-83603836000010750-331420180124
24-Jan-2018 12:11:47
248
18.1300
XAMS
CBY-83603836000010750-331320180124
24-Jan-2018 12:16:59
575
18.1350
XAMS
CBY-83603836000011004-336520180124
24-Jan-2018 12:19:45
288
18.1400
XAMS
CBY-83603836000011118-338920180124
24-Jan-2018 12:21:09
159
18.1350
XAMS
CBY-83403834000011080-339920180124
24-Jan-2018 12:21:09
466
18.1350
XAMS
CBY-83403834000011080-339820180124
24-Jan-2018 12:26:58
400
18.1300
XAMS
CBY-83603836000011357-345020180124
24-Jan-2018 12:26:58
200
18.1300
XAMS
CBY-83603836000011357-344920180124
24-Jan-2018 12:26:58
73
18.1300
XAMS
CBY-83603836000011357-345120180124
24-Jan-2018 12:32:23
317
18.1350
XAMS
CBY-83603836000011570-349520180124
24-Jan-2018 12:32:23
12
18.1350
XAMS
CBY-83603836000011570-349720180124
24-Jan-2018 12:32:23
200
18.1350
XAMS
CBY-83603836000011570-349620180124
24-Jan-2018 12:34:57
492
18.1350
XAMS
CBY-83603836000011623-355020180124
24-Jan-2018 12:41:10
337
18.1300
XAMS
CBY-83403834000011853-362420180124
24-Jan-2018 12:41:10
144
18.1300
XAMS
CBY-83403834000011853-362320180124
24-Jan-2018 12:43:19
589
18.1300
XAMS
CBY-83403834000011911-366020180124
24-Jan-2018 12:43:19
33
18.1300
XAMS
CBY-83403834000011911-365920180124
24-Jan-2018 12:50:24
578
18.1250
XAMS
CBY-83603836000012167-369120180124
24-Jan-2018 12:53:12
722
18.1150
XAMS
CBY-83403834000012180-371020180124
24-Jan-2018 12:54:43
577
18.1000
XAMS
CBY-83603836000012307-373620180124
24-Jan-2018 12:56:22
722
18.1000
XAMS
CBY-83603836000012387-378720180124
24-Jan-2018 13:03:34
199
18.1000
XAMS
CBY-83403834000012422-384120180124
24-Jan-2018 13:15:30
670
18.1250
XAMS
CBY-83403834000013199-396220180124
24-Jan-2018 13:16:11
84
18.1300
XAMS
CBY-83603836000013254-398220180124
24-Jan-2018 13:16:11
250
18.1300
XAMS
CBY-83603836000013254-398120180124
24-Jan-2018 13:17:26
606
18.1250
XAMS
CBY-83603836000013246-399120180124
24-Jan-2018 13:22:07
65
18.1300
XAMS
CBY-83403834000013394-403520180124
24-Jan-2018 13:22:11
657
18.1300
XAMS
CBY-83403834000013394-403620180124
24-Jan-2018 13:31:26
26
18.1450
XAMS
CBY-83403834000013877-415320180124
24-Jan-2018 13:31:26
142
18.1450
XAMS
CBY-83403834000013877-415220180124
24-Jan-2018 13:31:26
118
18.1450
XAMS
CBY-83403834000013877-415620180124
24-Jan-2018 13:31:26
75
18.1450
XAMS
CBY-83403834000013877-415420180124
24-Jan-2018 13:31:26
167
18.1450
XAMS
CBY-83403834000013877-415520180124
24-Jan-2018 13:32:48
38
18.1500
XAMS
CBY-83603836000013977-417220180124
24-Jan-2018 13:33:15
532
18.1550
XAMS
CBY-83603836000014023-418320180124
24-Jan-2018 13:34:50
174
18.1550
XAMS
CBY-83603836000014129-421220180124
24-Jan-2018 13:34:50
200
18.1550
XAMS
CBY-83603836000014129-421020180124
24-Jan-2018 13:34:50
107
18.1550
XAMS
CBY-83603836000014129-421120180124
24-Jan-2018 13:38:55
128
18.1400
XAMS
CBY-83603836000014284-426520180124
24-Jan-2018 13:38:55
400
18.1400
XAMS
CBY-83603836000014284-426620180124
24-Jan-2018 13:39:03
11
18.1350
XAMS
CBY-83403834000014167-427020180124
24-Jan-2018 13:41:06
813
18.1350
XAMS
CBY-83403834000014250-427720180124
24-Jan-2018 13:46:18
147
18.1300
XAMS
CBY-83403834000014410-435420180124
24-Jan-2018 13:49:07
225
18.1400
XAMS
CBY-83403834000014764-438220180124
24-Jan-2018 13:49:07
169
18.1400
XAMS
CBY-83403834000014764-438420180124
24-Jan-2018 13:49:07
85
18.1400
XAMS
CBY-83403834000014764-438320180124
24-Jan-2018 13:50:05
722
18.1350
XAMS
CBY-83603836000014804-439620180124
24-Jan-2018 13:50:07
620
18.1300
XAMS
CBY-83403834000014797-440520180124
24-Jan-2018 13:53:00
494
18.1150
XAMS
CBY-83603836000014949-446120180124
24-Jan-2018 13:58:56
182
18.1050
XAMS
CBY-83403834000015578-455020180124
24-Jan-2018 13:58:57
278
18.1050
XAMS
CBY-83403834000015578-455120180124
24-Jan-2018 13:58:57
70
18.1050
XAMS
CBY-83403834000015578-455220180124
24-Jan-2018 14:03:11
493
18.1050
XAMS
CBY-83403834000015727-460420180124
24-Jan-2018 14:08:53
289
18.0950
XAMS
CBY-83603836000015954-468220180124
24-Jan-2018 14:10:09
198
18.0950
XAMS
CBY-83603836000015954-471720180124
24-Jan-2018 14:15:09
219
18.1050
XAMS
CBY-83403834000016777-477620180124
24-Jan-2018 14:15:09
529
18.1050
XAMS
CBY-83603836000016656-477520180124
24-Jan-2018 14:15:09
311
18.1050
XAMS
CBY-83403834000016777-477720180124
24-Jan-2018 14:19:59
490
18.1100
XAMS
CBY-83403834000017070-483920180124
24-Jan-2018 14:23:03
328
18.1150
XAMS
CBY-83403834000017355-493420180124
24-Jan-2018 14:23:03
66
18.1150
XAMS
CBY-83403834000017355-493620180124
24-Jan-2018 14:23:03
427
18.1150
XAMS
CBY-83403834000017355-493520180124
24-Jan-2018 14:23:47
577
18.1100
XAMS
CBY-83403834000017302-493920180124
24-Jan-2018 14:28:08
623
18.1100
XAMS
CBY-83403834000017806-502420180124
24-Jan-2018 14:28:08
481
18.1100
XAMS
CBY-83603836000017738-501520180124
24-Jan-2018 14:30:06
529
18.1250
XAMS
CBY-83403834000017917-506820180124
24-Jan-2018 14:33:42
288
18.1300
XAMS
CBY-83403834000018204-511120180124
24-Jan-2018 14:33:42
79
18.1300
XAMS
CBY-83403834000018204-511220180124
24-Jan-2018 14:34:08
481
18.1250
XAMS
CBY-83603836000018139-511820180124
24-Jan-2018 14:34:34
481
18.1150
XAMS
CBY-83403834000018263-512820180124
24-Jan-2018 14:35:55
625
18.1100
XAMS
CBY-83603836000018265-516320180124
24-Jan-2018 14:39:37
481
18.1250
XAMS
CBY-83403834000018849-528320180124
24-Jan-2018 14:43:11
507
18.1400
XAMS
CBY-83403834000019135-535520180124
24-Jan-2018 14:45:02
31
18.1450
XAMS
CBY-83403834000019400-539320180124
24-Jan-2018 14:45:02
450
18.1450
XAMS
CBY-83403834000019400-539220180124
24-Jan-2018 14:45:33
529
18.1400
XAMS
CBY-83603836000019327-541520180124
24-Jan-2018 14:46:43
130
18.1450
XAMS
CBY-83403834000019549-544820180124
24-Jan-2018 14:46:43
400
18.1450
XAMS
CBY-83403834000019549-544720180124
24-Jan-2018 14:46:57
503
18.1400
XAMS
CBY-83603836000019523-545420180124
24-Jan-2018 14:49:00
317
18.1350
XAMS
CBY-83603836000019672-549120180124
24-Jan-2018 14:49:00
212
18.1350
XAMS
CBY-83603836000019672-549020180124
24-Jan-2018 14:50:10
529
18.1350
XAMS
CBY-83603836000019789-553220180124
24-Jan-2018 14:54:45
504
18.1350
XAMS
CBY-83403834000020198-560420180124
24-Jan-2018 14:56:16
252
18.1350
XAMS
CBY-83603836000020395-560620180124
24-Jan-2018 14:56:16
277
18.1350
XAMS
CBY-83603836000020395-560520180124
24-Jan-2018 14:57:11
527
18.1300
XAMS
CBY-83603836000020360-562620180124
24-Jan-2018 15:00:32
529
18.1400
XAMS
CBY-83603836000020749-568620180124
24-Jan-2018 15:00:38
152
18.1350
XAMS
CBY-83403834000020830-568920180124
24-Jan-2018 15:00:38
77
18.1350
XAMS
CBY-83403834000020830-568820180124
24-Jan-2018 15:03:04
481
18.1350
XAMS
CBY-83403834000021033-572620180124
24-Jan-2018 15:03:42
135
18.1300
XAMS
CBY-83403834000021069-573020180124
24-Jan-2018 15:04:41
626
18.1300
XAMS
CBY-83403834000021260-575020180124
24-Jan-2018 15:06:49
481
18.1300
XAMS
CBY-83403834000021440-577620180124
24-Jan-2018 15:07:50
529
18.1350
XAMS
CBY-83403834000021609-580120180124
24-Jan-2018 15:09:13
529
18.1300
XAMS
CBY-83403834000021605-580820180124
24-Jan-2018 15:11:23
481
18.1250
XAMS
CBY-83603836000021708-585720180124
24-Jan-2018 15:11:23
673
18.1250
XAMS
CBY-83403834000021863-585820180124
24-Jan-2018 15:18:04
625
18.1300
XAMS
CBY-83403834000022560-597820180124
24-Jan-2018 15:18:20
223
18.1250
XAMS
CBY-83603836000022561-598820180124
24-Jan-2018 15:19:45
306
18.1200
XAMS
CBY-83403834000022706-601320180124
24-Jan-2018 15:21:12
481
18.1150
XAMS
CBY-83603836000022892-605020180124
24-Jan-2018 15:22:50
400
18.1200
XAMS
CBY-83603836000023032-606320180124
24-Jan-2018 15:24:45
487
18.1100
XAMS
CBY-83603836000023186-608020180124
24-Jan-2018 15:24:45
91
18.1100
XAMS
CBY-83603836000023186-608120180124
24-Jan-2018 15:27:50
529
18.1150
XAMS
CBY-83403834000023394-616320180124
24-Jan-2018 15:30:01
481
18.1200
XAMS
CBY-83403834000023597-618120180124
24-Jan-2018 15:31:23
524
18.1100
XAMS
CBY-83403834000023764-622020180124
24-Jan-2018 15:31:23
53
18.1100
XAMS
CBY-83403834000023764-621920180124
24-Jan-2018 15:31:30
625
18.1050
XAMS
CBY-83603836000023783-622720180124
24-Jan-2018 15:37:50
577
18.1300
XAMS
CBY-83403834000024808-629620180124
24-Jan-2018 15:37:50
6
18.1300
XAMS
CBY-83603836000024806-629720180124
24-Jan-2018 15:39:51
577
18.1200
XAMS
CBY-83603836000025049-631220180124
24-Jan-2018 15:39:53
770
18.1150
XAMS
CBY-83403834000025041-631520180124
24-Jan-2018 15:41:59
577
18.1150
XAMS
CBY-83403834000025238-634720180124
24-Jan-2018 15:45:36
646
18.1250
XAMS
CBY-83403834000025697-640620180124
24-Jan-2018 15:46:00
491
18.1200
XAMS
CBY-83603836000025690-641820180124
24-Jan-2018 15:46:00
550
18.1200
XAMS
CBY-83403834000025676-641620180124
24-Jan-2018 15:50:15
481
18.1200
XAMS
CBY-83403834000025889-648420180124
24-Jan-2018 15:53:00
237
18.1200
XAMS
CBY-83603836000026333-652320180124
24-Jan-2018 15:55:25
803
18.1250
XAMS
CBY-83403834000026709-654920180124
24-Jan-2018 15:55:25
577
18.1250
XAMS
CBY-83603836000026666-654720180124
24-Jan-2018 15:55:25
113
18.1250
XAMS
CBY-83603836000026666-654820180124
24-Jan-2018 15:55:25
207
18.1250
XAMS
CBY-83403834000026740-655220180124
24-Jan-2018 15:55:25
69
18.1250
XAMS
CBY-83603836000026695-655120180124
24-Jan-2018 15:55:25
25
18.1250
XAMS
CBY-83403834000026709-655020180124
24-Jan-2018 15:58:21
428
18.1050
XAMS
CBY-83603836000026985-660120180124
24-Jan-2018 15:58:21
149
18.1050
XAMS
CBY-83603836000026985-660220180124
24-Jan-2018 16:00:54
501
18.1150
XAMS
CBY-83403834000027878-664220180124
24-Jan-2018 16:03:18
269
18.1050
XAMS
CBY-83603836000028102-670620180124
24-Jan-2018 16:03:43
87
18.1000
XAMS
CBY-83403834000027969-671320180124
24-Jan-2018 16:03:43
442
18.1000
XAMS
CBY-83403834000027969-671420180124
24-Jan-2018 16:04:06
313
18.0950
XAMS
CBY-83403834000028170-673020180124
24-Jan-2018 16:06:18
514
18.1000
XAMS
CBY-83403834000028457-677020180124
24-Jan-2018 16:07:30
112
18.0950
XAMS
CBY-83603836000028381-678420180124
24-Jan-2018 16:07:30
95
18.0950
XAMS
CBY-83603836000028381-678320180124
24-Jan-2018 16:08:01
649
18.0950
XAMS
CBY-83603836000029015-678520180124
24-Jan-2018 16:08:59
97
18.0900
XAMS
CBY-83603836000028627-681320180124
24-Jan-2018 16:08:59
625
18.0900
XAMS
CBY-83403834000028722-681220180124
24-Jan-2018 16:09:00
703
18.0850
XAMS
CBY-83603836000028968-681820180124
24-Jan-2018 16:12:02
530
18.0700
XAMS
CBY-83603836000029650-688320180124
24-Jan-2018 16:15:27
673
18.0600
XAMS
CBY-83403834000029887-696720180124
24-Jan-2018 16:16:20
606
18.0450
XAMS
CBY-83403834000030579-697920180124
24-Jan-2018 16:17:55
400
18.0650
XAMS
CBY-83603836000030741-703120180124
24-Jan-2018 16:19:36
453
18.0700
XAMS
CBY-83403834000030986-704420180124
24-Jan-2018 16:21:07
266
18.0700
XAMS
CBY-83603836000031192-708620180124
24-Jan-2018 16:21:07
245
18.0700
XAMS
CBY-83603836000031192-708720180124
24-Jan-2018 16:23:04
105
18.0650
XAMS
CBY-83603836000031405-712020180124
24-Jan-2018 16:23:04
401
18.0650
XAMS
CBY-83603836000031405-711920180124
24-Jan-2018 16:24:52
170
18.0650
XAMS
CBY-83603836000031601-715720180124
24-Jan-2018 16:24:55
112
18.0650
XAMS
CBY-83603836000031601-715820180124
24-Jan-2018 16:25:08
199
18.0650
XAMS
CBY-83603836000031601-715920180124
24-Jan-2018 16:26:57
502
18.0650
XAMS
CBY-83603836000031945-721020180124

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