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

RelxAnnouncement

30/01/2018 17:45

RNS Number : 3958D
RELX PLC
30 January 2018
30 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 111,900 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1567.6162 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,322,929ordinary shares in treasury, and has 1,061,443,230 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,245,143 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 99,600 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.8679 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,563,200 ordinary shares in treasury, and has 945,468,477 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,000,100 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:  
30 January 2018
Number of ordinary shares purchased:
111,900
Volume weighted average price paid per share (p):
1567.6162
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
30-Jan-2018 08:06:08
137
1568.5000
XLON
84203842000001264-E0YVxNKKJk7O20180130
30-Jan-2018 08:07:23
750
1569.5000
XLON
84403844000001454-E0YVxNKKJldp20180130
30-Jan-2018 08:07:23
270
1569.5000
XLON
84403844000001454-E0YVxNKKJldr20180130
30-Jan-2018 08:10:12
459
1569.0000
XLON
84403844000001714-E0YVxNKKJpW020180130
30-Jan-2018 08:11:01
550
1568.5000
XLON
84403844000001786-E0YVxNKKJr4q20180130
30-Jan-2018 08:11:36
458
1568.0000
XLON
84403844000001687-E0YVxNKKJrqq20180130
30-Jan-2018 08:12:41
1154
1569.0000
XLON
84403844000001927-E0YVxNKKJtQh20180130
30-Jan-2018 08:13:48
458
1568.5000
XLON
84403844000002032-E0YVxNKKJvOt20180130
30-Jan-2018 08:14:56
236
1568.0000
XLON
84203842000002090-E0YVxNKKJwc720180130
30-Jan-2018 08:15:01
84
1568.0000
XLON
84203842000002090-E0YVxNKKJwh020180130
30-Jan-2018 08:15:08
93
1568.0000
XLON
84203842000002090-E0YVxNKKJx1y20180130
30-Jan-2018 08:15:12
4
1568.0000
XLON
84203842000002090-E0YVxNKKJxEE20180130
30-Jan-2018 08:17:08
356
1568.0000
XLON
84203842000002305-E0YVxNKKK0xM20180130
30-Jan-2018 08:17:08
295
1568.0000
XLON
84203842000002305-E0YVxNKKK0xO20180130
30-Jan-2018 08:21:02
500
1568.0000
XLON
84203842000002466-E0YVxNKKK8B820180130
30-Jan-2018 08:24:09
416
1569.0000
XLON
84403844000002867-E0YVxNKKKD5l20180130
30-Jan-2018 08:26:04
832
1569.5000
XLON
84203842000003055-E0YVxNKKKGTD20180130
30-Jan-2018 08:29:29
396
1570.0000
XLON
84403844000003221-E0YVxNKKKLxD20180130
30-Jan-2018 08:29:29
229
1570.0000
XLON
84403844000003221-E0YVxNKKKLxW20180130
30-Jan-2018 08:32:00
583
1570.5000
XLON
84403844000003299-E0YVxNKKKPHl20180130
30-Jan-2018 08:32:49
386
1570.0000
XLON
84403844000003284-E0YVxNKKKQCj20180130
30-Jan-2018 08:32:49
100
1570.0000
XLON
84403844000003284-E0YVxNKKKQCl20180130
30-Jan-2018 08:36:28
358
1570.0000
XLON
84203842000003375-E0YVxNKKKUlp20180130
30-Jan-2018 08:36:29
141
1570.0000
XLON
84203842000003375-E0YVxNKKKUln20180130
30-Jan-2018 08:48:03
227
1570.0000
XLON
84203842000003471-E0YVxNKKKWUk20180130
30-Jan-2018 08:48:03
226
1570.0000
XLON
84203842000003471-E0YVxNKKKWUi20180130
30-Jan-2018 08:48:04
307
1570.0000
XLON
84203842000003471-E0YVxNKKKWUm20180130
30-Jan-2018 08:48:04
137
1570.0000
XLON
84203842000003471-E0YVxNKKKWUg20180130
30-Jan-2018 08:48:07
510
1569.5000
XLON
84203842000003456-E0YVxNKKKX6S20180130
30-Jan-2018 08:48:07
477
1569.5000
XLON
84203842000003462-E0YVxNKKKX6U20180130
30-Jan-2018 08:48:17
122
1567.5000
XLON
84203842000003488-E0YVxNKKKa8m20180130
30-Jan-2018 08:48:19
388
1567.5000
XLON
84203842000003488-E0YVxNKKKa8r20180130
30-Jan-2018 08:48:30
417
1568.5000
XLON
84403844000003707-E0YVxNKKKd8820180130
30-Jan-2018 08:48:52
112
1567.0000
XLON
84403844000003754-E0YVxNKKKjjP20180130
30-Jan-2018 08:48:52
346
1567.0000
XLON
84403844000003754-E0YVxNKKKjjM20180130
30-Jan-2018 08:52:01
458
1567.0000
XLON
84403844000004084-E0YVxNKKKoPK20180130
30-Jan-2018 08:55:05
177
1568.5000
XLON
84403844000004301-E0YVxNKKKsEs20180130
30-Jan-2018 08:59:40
291
1567.0000
XLON
84203842000004635-E0YVxNKKKxpv20180130
30-Jan-2018 08:59:47
33
1567.0000
XLON
84203842000004635-E0YVxNKKKy5T20180130
30-Jan-2018 08:59:58
52
1567.0000
XLON
84203842000004635-E0YVxNKKKyR020180130
30-Jan-2018 09:00:05
37
1567.0000
XLON
84203842000004635-E0YVxNKKKyo020180130
30-Jan-2018 09:00:05
128
1567.0000
XLON
84203842000004635-E0YVxNKKKyo620180130
30-Jan-2018 09:01:01
851
1567.0000
XLON
84203842000004805-E0YVxNKKL0DC20180130
30-Jan-2018 09:01:29
582
1566.5000
XLON
84203842000004613-E0YVxNKKL0mi20180130
30-Jan-2018 09:05:11
417
1569.5000
XLON
84403844000005181-E0YVxNKKL6AH20180130
30-Jan-2018 09:13:05
44
1569.5000
XLON
84203842000005551-E0YVxNKKLDkk20180130
30-Jan-2018 09:13:05
138
1569.5000
XLON
84203842000005551-E0YVxNKKLDkY20180130
30-Jan-2018 09:13:05
400
1569.5000
XLON
84203842000005551-E0YVxNKKLDkd20180130
30-Jan-2018 09:15:10
133
1570.5000
XLON
84203842000005989-E0YVxNKKLGh220180130
30-Jan-2018 09:15:10
282
1570.5000
XLON
84203842000005989-E0YVxNKKLGh020180130
30-Jan-2018 09:15:10
232
1570.5000
XLON
84203842000005989-E0YVxNKKLGgw20180130
30-Jan-2018 09:15:10
219
1570.5000
XLON
84203842000005989-E0YVxNKKLGgy20180130
30-Jan-2018 09:16:36
808
1570.0000
XLON
84203842000005916-E0YVxNKKLI9k20180130
30-Jan-2018 09:17:41
106
1570.5000
XLON
84203842000006127-E0YVxNKKLJBX20180130
30-Jan-2018 09:17:41
98
1570.5000
XLON
84203842000006127-E0YVxNKKLJBV20180130
30-Jan-2018 09:18:42
541
1570.0000
XLON
84403844000006146-E0YVxNKKLKAw20180130
30-Jan-2018 09:21:42
631
1570.0000
XLON
84203842000006296-E0YVxNKKLNd420180130
30-Jan-2018 09:24:11
522
1569.5000
XLON
84203842000006368-E0YVxNKKLPmE20180130
30-Jan-2018 09:31:01
979
1571.0000
XLON
84203842000006927-E0YVxNKKLVPT20180130
30-Jan-2018 09:32:22
816
1570.5000
XLON
84403844000006959-E0YVxNKKLWO820180130
30-Jan-2018 09:37:10
458
1572.0000
XLON
84203842000007460-E0YVxNKKLaqO20180130
30-Jan-2018 09:38:21
424
1572.5000
XLON
84203842000007534-E0YVxNKKLbr120180130
30-Jan-2018 09:43:01
769
1572.5000
XLON
84203842000007981-E0YVxNKKLfXs20180130
30-Jan-2018 09:44:32
416
1573.0000
XLON
84203842000008070-E0YVxNKKLh6I20180130
30-Jan-2018 09:47:02
417
1572.5000
XLON
84203842000008065-E0YVxNKKLj2W20180130
30-Jan-2018 09:47:02
633
1572.0000
XLON
84403844000007955-E0YVxNKKLj4720180130
30-Jan-2018 09:55:41
281
1572.0000
XLON
84203842000009051-E0YVxNKKLsUv20180130
30-Jan-2018 09:55:41
455
1572.0000
XLON
84203842000009051-E0YVxNKKLsUt20180130
30-Jan-2018 09:57:57
541
1571.5000
XLON
84403844000008380-E0YVxNKKLtzy20180130
30-Jan-2018 10:01:25
725
1571.0000
XLON
84203842000008953-E0YVxNKKLvou20180130
30-Jan-2018 10:07:09
458
1572.5000
XLON
84403844000009905-E0YVxNKKLzw420180130
30-Jan-2018 10:10:08
95
1573.0000
XLON
84403844000010293-E0YVxNKKM2JI20180130
30-Jan-2018 10:10:08
322
1573.0000
XLON
84403844000010293-E0YVxNKKM2JG20180130
30-Jan-2018 10:10:36
624
1572.5000
XLON
84403844000010161-E0YVxNKKM2ty20180130
30-Jan-2018 10:18:19
191
1574.5000
XLON
84403844000010883-E0YVxNKKMAV020180130
30-Jan-2018 10:18:19
100
1574.5000
XLON
84403844000010883-E0YVxNKKMAUy20180130
30-Jan-2018 10:18:19
142
1574.5000
XLON
84403844000010883-E0YVxNKKMAV220180130
30-Jan-2018 10:19:48
541
1575.0000
XLON
84203842000010961-E0YVxNKKMBei20180130
30-Jan-2018 10:22:20
503
1574.0000
XLON
84403844000011207-E0YVxNKKMDbg20180130
30-Jan-2018 10:22:29
285
1573.5000
XLON
84203842000011143-E0YVxNKKMDs520180130
30-Jan-2018 10:23:25
260
1573.5000
XLON
84203842000011143-E0YVxNKKMFBt20180130
30-Jan-2018 10:25:11
503
1573.0000
XLON
84403844000011208-E0YVxNKKMHsp20180130
30-Jan-2018 10:25:20
525
1572.5000
XLON
84403844000011405-E0YVxNKKMI2N20180130
30-Jan-2018 10:29:39
358
1572.0000
XLON
84403844000011824-E0YVxNKKMLpa20180130
30-Jan-2018 10:29:39
224
1572.0000
XLON
84403844000011824-E0YVxNKKMLpX20180130
30-Jan-2018 10:38:43
583
1572.5000
XLON
84203842000012661-E0YVxNKKMTYW20180130
30-Jan-2018 10:39:26
813
1571.0000
XLON
84403844000012914-E0YVxNKKMUt020180130
30-Jan-2018 10:44:43
755
1571.5000
XLON
84403844000013235-E0YVxNKKMZTD20180130
30-Jan-2018 10:50:16
416
1570.5000
XLON
84203842000013487-E0YVxNKKMdzF20180130
30-Jan-2018 10:50:32
554
1570.0000
XLON
84403844000013645-E0YVxNKKMeDs20180130
30-Jan-2018 10:59:31
416
1572.5000
XLON
84203842000014453-E0YVxNKKMlJP20180130
30-Jan-2018 10:59:45
416
1572.0000
XLON
84203842000014425-E0YVxNKKMlUU20180130
30-Jan-2018 11:02:24
296
1571.5000
XLON
84403844000014693-E0YVxNKKMnat20180130
30-Jan-2018 11:02:24
162
1571.5000
XLON
84403844000014693-E0YVxNKKMnaz20180130
30-Jan-2018 11:04:43
288
1571.5000
XLON
84403844000014875-E0YVxNKKMpPQ20180130
30-Jan-2018 11:04:43
305
1571.5000
XLON
84403844000014875-E0YVxNKKMpPU20180130
30-Jan-2018 11:04:43
100
1571.5000
XLON
84403844000014875-E0YVxNKKMpPS20180130
30-Jan-2018 11:10:50
416
1572.5000
XLON
84203842000015243-E0YVxNKKMu4220180130
30-Jan-2018 11:16:56
470
1572.5000
XLON
84403844000015852-E0YVxNKKMyIW20180130
30-Jan-2018 11:16:56
239
1572.5000
XLON
84403844000015852-E0YVxNKKMyIa20180130
30-Jan-2018 11:16:56
197
1572.5000
XLON
84403844000015852-E0YVxNKKMyIY20180130
30-Jan-2018 11:18:27
1104
1572.0000
XLON
84203842000015621-E0YVxNKKMzVp20180130
30-Jan-2018 11:22:49
541
1571.0000
XLON
84203842000015923-E0YVxNKKN31420180130
30-Jan-2018 11:24:08
291
1570.5000
XLON
84403844000015993-E0YVxNKKN4dL20180130
30-Jan-2018 11:24:08
250
1570.5000
XLON
84403844000015993-E0YVxNKKN4dH20180130
30-Jan-2018 11:37:08
14
1571.0000
XLON
84403844000017372-E0YVxNKKNF0T20180130
30-Jan-2018 11:37:08
924
1571.0000
XLON
84403844000017286-E0YVxNKKNF0N20180130
30-Jan-2018 11:37:08
754
1571.0000
XLON
84203842000017204-E0YVxNKKNF0H20180130
30-Jan-2018 11:37:08
21
1571.0000
XLON
84403844000017421-E0YVxNKKNF0X20180130
30-Jan-2018 11:37:08
7
1571.0000
XLON
84403844000017421-E0YVxNKKNF0e20180130
30-Jan-2018 11:42:23
499
1570.0000
XLON
84403844000017518-E0YVxNKKNJKJ20180130
30-Jan-2018 11:46:27
499
1569.5000
XLON
84403844000017937-E0YVxNKKNM5D20180130
30-Jan-2018 11:48:28
421
1569.5000
XLON
84403844000018258-E0YVxNKKNNiP20180130
30-Jan-2018 11:52:01
332
1569.5000
XLON
84403844000018365-E0YVxNKKNQ2V20180130
30-Jan-2018 11:52:01
166
1569.5000
XLON
84403844000018365-E0YVxNKKNQ2X20180130
30-Jan-2018 11:56:05
690
1568.5000
XLON
84403844000018512-E0YVxNKKNSwJ20180130
30-Jan-2018 12:02:59
78
1569.5000
XLON
84203842000019306-E0YVxNKKNa5j20180130
30-Jan-2018 12:02:59
750
1569.5000
XLON
84203842000019306-E0YVxNKKNa5h20180130
30-Jan-2018 12:04:50
753
1569.0000
XLON
84403844000019349-E0YVxNKKNbwR20180130
30-Jan-2018 12:07:22
624
1568.0000
XLON
84403844000019563-E0YVxNKKNdx620180130
30-Jan-2018 12:19:49
250
1568.0000
XLON
84203842000020143-E0YVxNKKNoL120180130
30-Jan-2018 12:21:46
180
1568.5000
XLON
84203842000020548-E0YVxNKKNq1K20180130
30-Jan-2018 12:21:46
453
1568.5000
XLON
84203842000020548-E0YVxNKKNq1G20180130
30-Jan-2018 12:21:46
600
1568.5000
XLON
84203842000020548-E0YVxNKKNq1I20180130
30-Jan-2018 12:21:46
250
1568.5000
XLON
84203842000020548-E0YVxNKKNq1M20180130
30-Jan-2018 12:24:56
189
1568.0000
XLON
84203842000020515-E0YVxNKKNsW820180130
30-Jan-2018 12:24:56
301
1568.0000
XLON
84203842000020515-E0YVxNKKNsW120180130
30-Jan-2018 12:28:16
335
1567.0000
XLON
84203842000020819-E0YVxNKKNujk20180130
30-Jan-2018 12:28:16
289
1567.0000
XLON
84203842000020819-E0YVxNKKNujv20180130
30-Jan-2018 12:29:40
541
1566.5000
XLON
84403844000020861-E0YVxNKKNvWg20180130
30-Jan-2018 12:40:02
908
1566.5000
XLON
84203842000021656-E0YVxNKKO2o920180130
30-Jan-2018 12:45:31
417
1567.0000
XLON
84403844000022014-E0YVxNKKO6E620180130
30-Jan-2018 12:49:23
80
1567.0000
XLON
84403844000022276-E0YVxNKKO8W020180130
30-Jan-2018 12:49:23
335
1567.0000
XLON
84403844000022276-E0YVxNKKO8W220180130
30-Jan-2018 12:49:23
1
1567.0000
XLON
84403844000022276-E0YVxNKKO8Vy20180130
30-Jan-2018 12:49:54
582
1566.5000
XLON
84203842000022157-E0YVxNKKO8o020180130
30-Jan-2018 12:49:54
473
1567.0000
XLON
84203842000022382-E0YVxNKKO8nD20180130
30-Jan-2018 12:54:12
420
1567.0000
XLON
84203842000022588-E0YVxNKKOB7f20180130
30-Jan-2018 13:00:02
513
1569.0000
XLON
84403844000022879-E0YVxNKKOEuS20180130
30-Jan-2018 13:04:45
416
1569.5000
XLON
84203842000023144-E0YVxNKKOJ2T20180130
30-Jan-2018 13:06:55
750
1569.5000
XLON
84403844000023335-E0YVxNKKOL7w20180130
30-Jan-2018 13:08:06
440
1570.0000
XLON
84403844000023388-E0YVxNKKOLuY20180130
30-Jan-2018 13:10:43
787
1569.5000
XLON
84403844000023367-E0YVxNKKONij20180130
30-Jan-2018 13:17:17
417
1570.0000
XLON
84403844000023793-E0YVxNKKOSmc20180130
30-Jan-2018 13:18:34
551
1570.0000
XLON
84203842000023852-E0YVxNKKOTbQ20180130
30-Jan-2018 13:20:21
439
1569.5000
XLON
84403844000023765-E0YVxNKKOV2420180130
30-Jan-2018 13:20:21
19
1569.5000
XLON
84403844000023765-E0YVxNKKOV2620180130
30-Jan-2018 13:22:08
464
1569.0000
XLON
84403844000023885-E0YVxNKKOWrc20180130
30-Jan-2018 13:26:41
351
1568.0000
XLON
84203842000024090-E0YVxNKKOaZz20180130
30-Jan-2018 13:27:45
548
1568.0000
XLON
84203842000024090-E0YVxNKKObLe20180130
30-Jan-2018 13:28:02
141
1567.5000
XLON
84403844000024454-E0YVxNKKObfr20180130
30-Jan-2018 13:28:03
755
1567.5000
XLON
84403844000024454-E0YVxNKKObgy20180130
30-Jan-2018 13:28:10
539
1567.0000
XLON
84203842000024521-E0YVxNKKObtz20180130
30-Jan-2018 13:39:45
238
1567.0000
XLON
84403844000024828-E0YVxNKKOk2c20180130
30-Jan-2018 13:41:58
1086
1567.0000
XLON
84203842000025316-E0YVxNKKOlPm20180130
30-Jan-2018 13:42:00
499
1566.5000
XLON
84203842000025300-E0YVxNKKOlUt20180130
30-Jan-2018 13:46:46
1026
1566.0000
XLON
84403844000025566-E0YVxNKKOobc20180130
30-Jan-2018 13:54:46
436
1567.0000
XLON
84203842000025878-E0YVxNKKOuHN20180130
30-Jan-2018 13:56:01
147
1567.0000
XLON
84203842000025947-E0YVxNKKOvPG20180130
30-Jan-2018 13:58:11
283
1567.5000
XLON
84403844000026008-E0YVxNKKOx5Z20180130
30-Jan-2018 13:58:11
133
1567.5000
XLON
84403844000026008-E0YVxNKKOx6F20180130
30-Jan-2018 13:59:21
482
1567.5000
XLON
84403844000026051-E0YVxNKKOyB220180130
30-Jan-2018 13:59:21
136
1567.5000
XLON
84403844000026051-E0YVxNKKOyB420180130
30-Jan-2018 14:00:00
439
1567.0000
XLON
84203842000025997-E0YVxNKKOyXL20180130
30-Jan-2018 14:03:26
458
1566.0000
XLON
84203842000026371-E0YVxNKKP2TK20180130
30-Jan-2018 14:04:42
25
1566.5000
XLON
84203842000026428-E0YVxNKKP3Qi20180130
30-Jan-2018 14:04:42
100
1566.5000
XLON
84203842000026428-E0YVxNKKP3Qk20180130
30-Jan-2018 14:04:45
446
1566.5000
XLON
84203842000026434-E0YVxNKKP3V120180130
30-Jan-2018 14:06:01
207
1566.0000
XLON
84403844000026436-E0YVxNKKP4Tj20180130
30-Jan-2018 14:06:01
344
1566.0000
XLON
84403844000026436-E0YVxNKKP4Tl20180130
30-Jan-2018 14:07:00
160
1565.5000
XLON
84203842000026490-E0YVxNKKP5Ut20180130
30-Jan-2018 14:07:00
59
1565.5000
XLON
84203842000026490-E0YVxNKKP5Uz20180130
30-Jan-2018 14:07:00
156
1565.5000
XLON
84203842000026490-E0YVxNKKP5V120180130
30-Jan-2018 14:13:17
500
1566.5000
XLON
84203842000026900-E0YVxNKKPBgC20180130
30-Jan-2018 14:13:17
1
1566.5000
XLON
84203842000026900-E0YVxNKKPBgA20180130
30-Jan-2018 14:17:29
436
1566.5000
XLON
84203842000026994-E0YVxNKKPF4c20180130
30-Jan-2018 14:18:43
433
1567.5000
XLON
84203842000027041-E0YVxNKKPGD820180130
30-Jan-2018 14:20:15
417
1568.0000
XLON
84203842000027069-E0YVxNKKPHXL20180130
30-Jan-2018 14:21:14
416
1568.5000
XLON
84403844000027147-E0YVxNKKPICo20180130
30-Jan-2018 14:25:38
442
1569.0000
XLON
84403844000027264-E0YVxNKKPMV920180130
30-Jan-2018 14:28:07
541
1569.0000
XLON
84203842000027453-E0YVxNKKPPrv20180130
30-Jan-2018 14:28:07
500
1569.0000
XLON
84203842000027463-E0YVxNKKPPrz20180130
30-Jan-2018 14:28:10
541
1568.5000
XLON
84403844000027440-E0YVxNKKPQ0F20180130
30-Jan-2018 14:29:25
499
1568.5000
XLON
84403844000027746-E0YVxNKKPR9M20180130
30-Jan-2018 14:29:48
541
1568.0000
XLON
84403844000027745-E0YVxNKKPRbv20180130
30-Jan-2018 14:33:50
300
1569.5000
XLON
84203842000028180-E0YVxNKKPZ5620180130
30-Jan-2018 14:33:50
183
1569.5000
XLON
84203842000028180-E0YVxNKKPZ5220180130
30-Jan-2018 14:33:50
104
1569.5000
XLON
84203842000028180-E0YVxNKKPZ5B20180130
30-Jan-2018 14:33:50
100
1569.5000
XLON
84203842000028180-E0YVxNKKPZ5420180130
30-Jan-2018 14:34:44
400
1571.0000
XLON
84403844000028364-E0YVxNKKPabp20180130
30-Jan-2018 14:34:44
58
1571.0000
XLON
84403844000028364-E0YVxNKKPabr20180130
30-Jan-2018 14:36:47
48
1570.0000
XLON
84403844000028509-E0YVxNKKPe7c20180130
30-Jan-2018 14:37:13
368
1570.0000
XLON
84403844000028509-E0YVxNKKPehf20180130
30-Jan-2018 14:38:35
499
1570.0000
XLON
84203842000028597-E0YVxNKKPgGB20180130
30-Jan-2018 14:38:36
416
1569.5000
XLON
84203842000028462-E0YVxNKKPgHL20180130
30-Jan-2018 14:42:44
97
1570.0000
XLON
84203842000028989-E0YVxNKKPmU820180130
30-Jan-2018 14:42:44
380
1570.0000
XLON
84203842000028989-E0YVxNKKPmU620180130
30-Jan-2018 14:45:11
65
1570.5000
XLON
84203842000029194-E0YVxNKKPpwS20180130
30-Jan-2018 14:45:11
478
1570.5000
XLON
84203842000029194-E0YVxNKKPpwQ20180130
30-Jan-2018 14:46:30
227
1570.0000
XLON
84203842000029116-E0YVxNKKProa20180130
30-Jan-2018 14:46:30
275
1570.0000
XLON
84203842000029116-E0YVxNKKProe20180130
30-Jan-2018 14:46:30
448
1570.0000
XLON
84403844000029311-E0YVxNKKPrp020180130
30-Jan-2018 14:48:35
434
1569.5000
XLON
84203842000029384-E0YVxNKKPvRm20180130
30-Jan-2018 14:48:35
24
1569.5000
XLON
84203842000029384-E0YVxNKKPvRo20180130
30-Jan-2018 14:49:58
200
1569.5000
XLON
84403844000029510-E0YVxNKKPxQV20180130
30-Jan-2018 14:49:58
170
1569.5000
XLON
84403844000029510-E0YVxNKKPxQX20180130
30-Jan-2018 14:49:58
79
1569.5000
XLON
84403844000029510-E0YVxNKKPxQT20180130
30-Jan-2018 14:50:09
300
1568.5000
XLON
84403844000029409-E0YVxNKKPxn420180130
30-Jan-2018 14:50:09
81
1568.5000
XLON
84403844000029409-E0YVxNKKPxnA20180130
30-Jan-2018 14:50:09
242
1568.5000
XLON
84403844000029409-E0YVxNKKPxn220180130
30-Jan-2018 14:52:35
416
1567.5000
XLON
84203842000029579-E0YVxNKKQ1e520180130
30-Jan-2018 14:53:13
1
1567.5000
XLON
84203842000029671-E0YVxNKKQ2Vz20180130
30-Jan-2018 14:53:13
100
1567.5000
XLON
84203842000029671-E0YVxNKKQ2Vt20180130
30-Jan-2018 14:53:13
215
1567.5000
XLON
84203842000029671-E0YVxNKKQ2Vr20180130
30-Jan-2018 14:53:13
100
1567.5000
XLON
84203842000029671-E0YVxNKKQ2Vx20180130
30-Jan-2018 14:54:57
22
1568.5000
XLON
84403844000029789-E0YVxNKKQ58D20180130
30-Jan-2018 14:54:57
478
1568.5000
XLON
84403844000029789-E0YVxNKKQ58A20180130
30-Jan-2018 14:58:37
416
1567.5000
XLON
84203842000029812-E0YVxNKKQB6n20180130
30-Jan-2018 14:59:45
538
1565.5000
XLON
84203842000029940-E0YVxNKKQCR320180130
30-Jan-2018 14:59:45
3
1565.5000
XLON
84203842000029940-E0YVxNKKQCQz20180130
30-Jan-2018 15:01:01
164
1566.5000
XLON
84203842000030033-E0YVxNKKQEcW20180130
30-Jan-2018 15:01:01
460
1566.5000
XLON
84203842000030033-E0YVxNKKQEcU20180130
30-Jan-2018 15:05:43
276
1568.0000
XLON
84203842000030271-E0YVxNKKQLLt20180130
30-Jan-2018 15:06:07
416
1567.5000
XLON
84203842000030233-E0YVxNKKQM4r20180130
30-Jan-2018 15:07:52
31
1566.5000
XLON
84403844000030403-E0YVxNKKQOhk20180130
30-Jan-2018 15:07:52
500
1566.5000
XLON
84403844000030403-E0YVxNKKQOhm20180130
30-Jan-2018 15:07:52
400
1566.5000
XLON
84403844000030403-E0YVxNKKQOho20180130
30-Jan-2018 15:08:45
500
1566.0000
XLON
84203842000030381-E0YVxNKKQPfV20180130
30-Jan-2018 15:08:45
226
1566.0000
XLON
84203842000030381-E0YVxNKKQPfT20180130
30-Jan-2018 15:08:45
6
1566.0000
XLON
84203842000030381-E0YVxNKKQPff20180130
30-Jan-2018 15:10:25
416
1565.5000
XLON
84403844000030462-E0YVxNKKQRTW20180130
30-Jan-2018 15:14:31
417
1567.0000
XLON
84403844000030713-E0YVxNKKQXRk20180130
30-Jan-2018 15:16:48
289
1567.0000
XLON
84403844000030803-E0YVxNKKQaND20180130
30-Jan-2018 15:16:48
169
1567.0000
XLON
84403844000030803-E0YVxNKKQaNB20180130
30-Jan-2018 15:18:44
491
1566.5000
XLON
84403844000030922-E0YVxNKKQcsd20180130
30-Jan-2018 15:19:22
156
1566.5000
XLON
84403844000030955-E0YVxNKKQdeM20180130
30-Jan-2018 15:19:22
676
1566.5000
XLON
84403844000030955-E0YVxNKKQdeA20180130
30-Jan-2018 15:19:48
624
1566.0000
XLON
84403844000030877-E0YVxNKKQeH920180130
30-Jan-2018 15:20:23
424
1565.0000
XLON
84403844000030958-E0YVxNKKQfQY20180130
30-Jan-2018 15:23:34
184
1565.0000
XLON
84403844000031031-E0YVxNKKQk8s20180130
30-Jan-2018 15:23:37
274
1565.0000
XLON
84403844000031031-E0YVxNKKQkCD20180130
30-Jan-2018 15:26:15
241
1565.0000
XLON
84203842000031215-E0YVxNKKQnDQ20180130
30-Jan-2018 15:26:15
100
1565.0000
XLON
84203842000031215-E0YVxNKKQnDc20180130
30-Jan-2018 15:26:21
323
1565.0000
XLON
84203842000031215-E0YVxNKKQnHZ20180130
30-Jan-2018 15:27:57
547
1565.5000
XLON
84403844000031331-E0YVxNKKQp6P20180130
30-Jan-2018 15:28:22
721
1564.5000
XLON
84203842000031117-E0YVxNKKQpok20180130
30-Jan-2018 15:29:41
417
1565.5000
XLON
84203842000031395-E0YVxNKKQrWC20180130
30-Jan-2018 15:31:22
499
1566.0000
XLON
84203842000031490-E0YVxNKKQuKy20180130
30-Jan-2018 15:33:18
458
1566.5000
XLON
84203842000031626-E0YVxNKKQyIB20180130
30-Jan-2018 15:35:05
417
1566.5000
XLON
84203842000031754-E0YVxNKKR0hM20180130
30-Jan-2018 15:36:13
104
1566.0000
XLON
84203842000031731-E0YVxNKKR2kq20180130
30-Jan-2018 15:36:13
478
1566.0000
XLON
84203842000031731-E0YVxNKKR2ks20180130
30-Jan-2018 15:38:42
100
1565.5000
XLON
84203842000031992-E0YVxNKKR5jq20180130
30-Jan-2018 15:38:42
100
1565.5000
XLON
84203842000031992-E0YVxNKKR5jh20180130
30-Jan-2018 15:38:42
100
1565.5000
XLON
84203842000031992-E0YVxNKKR5jj20180130
30-Jan-2018 15:38:42
60
1565.5000
XLON
84203842000031992-E0YVxNKKR5js20180130
30-Jan-2018 15:38:42
100
1565.5000
XLON
84203842000031992-E0YVxNKKR5jo20180130
30-Jan-2018 15:38:42
22
1565.5000
XLON
84203842000031992-E0YVxNKKR5jd20180130
30-Jan-2018 15:38:42
100
1565.5000
XLON
84203842000031992-E0YVxNKKR5jl20180130
30-Jan-2018 15:38:56
458
1565.0000
XLON
84403844000032019-E0YVxNKKR60e20180130
30-Jan-2018 15:39:24
458
1565.5000
XLON
84203842000032183-E0YVxNKKR6dw20180130
30-Jan-2018 15:40:36
499
1565.0000
XLON
84403844000032199-E0YVxNKKR8Su20180130
30-Jan-2018 15:42:45
379
1564.0000
XLON
84403844000032398-E0YVxNKKRB4520180130
30-Jan-2018 15:42:45
37
1564.0000
XLON
84403844000032398-E0YVxNKKRB4820180130
30-Jan-2018 15:45:23
445
1564.5000
XLON
84403844000032635-E0YVxNKKREAM20180130
30-Jan-2018 15:46:09
466
1563.5000
XLON
84403844000032589-E0YVxNKKRFFr20180130
30-Jan-2018 15:48:43
270
1563.0000
XLON
84203842000032838-E0YVxNKKRI8v20180130
30-Jan-2018 15:48:43
100
1563.0000
XLON
84203842000032838-E0YVxNKKRI9520180130
30-Jan-2018 15:48:43
100
1563.0000
XLON
84203842000032838-E0YVxNKKRI9920180130
30-Jan-2018 15:48:43
200
1563.0000
XLON
84203842000032838-E0YVxNKKRI9320180130
30-Jan-2018 15:48:43
100
1563.0000
XLON
84203842000032838-E0YVxNKKRI9720180130
30-Jan-2018 15:48:43
8
1563.0000
XLON
84203842000032838-E0YVxNKKRI9B20180130
30-Jan-2018 15:48:57
584
1562.5000
XLON
84403844000032744-E0YVxNKKRIeX20180130
30-Jan-2018 15:50:00
541
1563.0000
XLON
84403844000033005-E0YVxNKKRJjQ20180130
30-Jan-2018 15:50:01
458
1562.5000
XLON
84203842000033011-E0YVxNKKRJom20180130
30-Jan-2018 15:53:02
499
1561.0000
XLON
84203842000033213-E0YVxNKKRNMC20180130
30-Jan-2018 15:54:30
458
1560.5000
XLON
84403844000033196-E0YVxNKKRPIE20180130
30-Jan-2018 15:54:46
25
1560.0000
XLON
84403844000033634-E0YVxNKKRPdg20180130
30-Jan-2018 15:54:46
501
1560.0000
XLON
84403844000033634-E0YVxNKKRPdY20180130
30-Jan-2018 15:56:12
458
1561.0000
XLON
84403844000033824-E0YVxNKKRRCz20180130
30-Jan-2018 15:57:47
62
1562.5000
XLON
84203842000034092-E0YVxNKKRTNf20180130
30-Jan-2018 15:57:47
396
1562.5000
XLON
84203842000034092-E0YVxNKKRTNh20180130
30-Jan-2018 15:59:50
429
1563.0000
XLON
84203842000034424-E0YVxNKKRW2w20180130
30-Jan-2018 16:01:58
52
1562.0000
XLON
84203842000034716-E0YVxNKKRYir20180130
30-Jan-2018 16:01:58
404
1562.0000
XLON
84203842000034716-E0YVxNKKRYin20180130
30-Jan-2018 16:03:12
600
1560.5000
XLON
84403844000035076-E0YVxNKKRaP120180130
30-Jan-2018 16:03:12
11
1560.5000
XLON
84403844000035076-E0YVxNKKRaP320180130
30-Jan-2018 16:04:21
261
1560.5000
XLON
84203842000035386-E0YVxNKKRbdj20180130
30-Jan-2018 16:04:21
600
1560.5000
XLON
84203842000035386-E0YVxNKKRbdh20180130
30-Jan-2018 16:06:11
514
1560.5000
XLON
84203842000035742-E0YVxNKKReD220180130
30-Jan-2018 16:08:52
458
1560.5000
XLON
84203842000036307-E0YVxNKKRhve20180130
30-Jan-2018 16:09:25
200
1561.5000
XLON
84403844000036421-E0YVxNKKRihA20180130
30-Jan-2018 16:09:25
300
1561.5000
XLON
84403844000036421-E0YVxNKKRihC20180130
30-Jan-2018 16:10:31
473
1561.0000
XLON
84403844000036409-E0YVxNKKRjns20180130
30-Jan-2018 16:10:31
68
1561.0000
XLON
84403844000036409-E0YVxNKKRjo020180130
30-Jan-2018 16:11:33
596
1559.5000
XLON
84403844000036789-E0YVxNKKRks820180130
30-Jan-2018 16:12:45
458
1560.0000
XLON
84403844000037245-E0YVxNKKRmzf20180130
30-Jan-2018 16:13:06
511
1559.0000
XLON
84203842000036805-E0YVxNKKRnc120180130
30-Jan-2018 16:14:36
113
1558.5000
XLON
84203842000037882-E0YVxNKKRpXI20180130
30-Jan-2018 16:14:36
629
1558.5000
XLON
84203842000037882-E0YVxNKKRpXL20180130
30-Jan-2018 16:14:36
865
1558.5000
XLON
84203842000037872-E0YVxNKKRpXG20180130
30-Jan-2018 16:16:28
416
1558.0000
XLON
84203842000038107-E0YVxNKKRrck20180130
30-Jan-2018 16:17:41
37
1558.5000
XLON
84203842000038255-E0YVxNKKRtE520180130
30-Jan-2018 16:17:41
587
1558.5000
XLON
84203842000038255-E0YVxNKKRtE320180130
30-Jan-2018 16:19:25
500
1558.5000
XLON
84203842000038388-E0YVxNKKRv8420180130
30-Jan-2018 16:19:29
458
1558.0000
XLON
84403844000038350-E0YVxNKKRvIw20180130
30-Jan-2018 16:21:19
435
1559.5000
XLON
84203842000038500-E0YVxNKKRxXU20180130
30-Jan-2018 16:22:47
365
1559.0000
XLON
84403844000038641-E0YVxNKKRzi920180130
30-Jan-2018 16:22:47
100
1559.0000
XLON
84403844000038641-E0YVxNKKRziB20180130
30-Jan-2018 16:22:47
35
1559.0000
XLON
84403844000038641-E0YVxNKKRziD20180130
30-Jan-2018 16:24:21
416
1558.5000
XLON
84403844000038801-E0YVxNKKS29l20180130
30-Jan-2018 16:24:35
458
1558.0000
XLON
84203842000038837-E0YVxNKKS2SA20180130
30-Jan-2018 16:26:34
54
1556.5000
XLON
84403844000038973-E0YVxNKKS5y820180130
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: 
30 January 2018
Number of ordinary shares purchased:
99,600
Volume weighted average price paid per share ():
17.8679
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
30-Jan-2018 08:01:04
736
17.8450
XAMS
CB4-83403834000000203-19820180130
30-Jan-2018 08:01:19
531
17.8400
XAMS
CB4-83403834000000209-21020180130
30-Jan-2018 08:06:35
657
17.8450
XAMS
CB4-83403834000000305-25620180130
30-Jan-2018 08:06:35
19
17.8450
XAMS
CB4-83403834000000305-25520180130
30-Jan-2018 08:06:49
39
17.8400
XAMS
CB4-83603836000000315-25820180130
30-Jan-2018 08:09:22
919
17.8400
XAMS
CB4-83603836000000363-37120180130
30-Jan-2018 08:09:41
640
17.8450
XAMS
CB4-83603836000000367-39820180130
30-Jan-2018 08:09:41
211
17.8450
XAMS
CB4-83603836000000367-39720180130
30-Jan-2018 08:10:51
971
17.8350
XAMS
CB4-83603836000000369-44720180130
30-Jan-2018 08:11:46
532
17.8400
XAMS
CB4-83403834000000379-47420180130
30-Jan-2018 08:15:07
531
17.8500
XAMS
CB4-83403834000000391-54720180130
30-Jan-2018 08:17:04
20
17.8550
XAMS
CB4-83403834000000421-62220180130
30-Jan-2018 08:17:04
503
17.8550
XAMS
CB4-83403834000000421-62320180130
30-Jan-2018 08:23:44
377
17.8750
XAMS
CB4-83603836000000508-80620180130
30-Jan-2018 08:23:44
251
17.8750
XAMS
CB4-83603836000000508-80520180130
30-Jan-2018 08:24:24
676
17.8750
XAMS
CB4-83403834000000548-84920180130
30-Jan-2018 08:24:24
331
17.8750
XAMS
CB4-83403834000000548-84820180130
30-Jan-2018 08:26:22
1079
17.8700
XAMS
CB4-83603836000000548-87620180130
30-Jan-2018 08:30:06
531
17.8800
XAMS
CB4-83403834000000590-93320180130
30-Jan-2018 08:36:27
532
17.8800
XAMS
CB4-83403834000000676-109420180130
30-Jan-2018 08:36:39
725
17.8700
XAMS
CB4-83403834000000649-110720180130
30-Jan-2018 08:48:07
501
17.8700
XAMS
CB4-83603836000000709-113020180130
30-Jan-2018 08:48:11
184
17.8600
XAMS
CB4-83603836000000723-118020180130
30-Jan-2018 08:48:11
396
17.8600
XAMS
CB4-83603836000000723-118120180130
30-Jan-2018 08:48:27
483
17.8550
XAMS
CB4-83403834000000745-122520180130
30-Jan-2018 08:48:37
62
17.8450
XAMS
CB4-83403834000000755-125320180130
30-Jan-2018 08:48:38
566
17.8450
XAMS
CB4-83403834000000755-125220180130
30-Jan-2018 08:48:51
507
17.8400
XAMS
CB4-83603836000000791-129620180130
30-Jan-2018 08:54:23
580
17.8400
XAMS
CB4-83403834000000852-137120180130
30-Jan-2018 08:54:34
124
17.8350
XAMS
CB4-83403834000000892-138920180130
30-Jan-2018 08:57:56
400
17.8500
XAMS
CB4-83403834000000969-145620180130
30-Jan-2018 08:59:28
400
17.8300
XAMS
CB4-83603836000001013-149020180130
30-Jan-2018 08:59:28
325
17.8300
XAMS
CB4-83603836000001013-149120180130
30-Jan-2018 09:01:05
177
17.8250
XAMS
CB4-83403834000001011-151120180130
30-Jan-2018 09:01:05
317
17.8250
XAMS
CB4-83403834000001011-151220180130
30-Jan-2018 09:01:05
86
17.8250
XAMS
CB4-83403834000001011-151320180130
30-Jan-2018 09:06:23
32
17.8550
XAMS
CB4-83603836000001286-160020180130
30-Jan-2018 09:06:23
500
17.8550
XAMS
CB4-83603836000001286-159920180130
30-Jan-2018 09:09:30
258
17.8550
XAMS
CB4-83403834000001342-164920180130
30-Jan-2018 09:09:30
92
17.8550
XAMS
CB4-83403834000001342-165120180130
30-Jan-2018 09:09:30
230
17.8550
XAMS
CB4-83403834000001342-165020180130
30-Jan-2018 09:11:08
200
17.8600
XAMS
CB4-83603836000001375-166520180130
30-Jan-2018 09:11:08
137
17.8600
XAMS
CB4-83603836000001375-166620180130
30-Jan-2018 09:11:08
160
17.8600
XAMS
CB4-83603836000001375-166720180130
30-Jan-2018 09:14:30
175
17.8700
XAMS
CB4-83403834000001518-170620180130
30-Jan-2018 09:17:45
121
17.8750
XAMS
CB4-83603836000001643-181020180130
30-Jan-2018 09:17:45
400
17.8750
XAMS
CB4-83603836000001643-180920180130
30-Jan-2018 09:19:26
483
17.8700
XAMS
CB4-83403834000001706-186220180130
30-Jan-2018 09:21:22
417
17.8750
XAMS
CB4-83403834000001790-189320180130
30-Jan-2018 09:21:22
66
17.8750
XAMS
CB4-83403834000001790-189420180130
30-Jan-2018 09:23:11
400
17.8700
XAMS
CB4-83603836000001827-192720180130
30-Jan-2018 09:23:11
132
17.8700
XAMS
CB4-83603836000001827-192820180130
30-Jan-2018 09:23:12
483
17.8650
XAMS
CB4-83403834000001782-193220180130
30-Jan-2018 09:28:56
81
17.8800
XAMS
CB4-83603836000001925-200420180130
30-Jan-2018 09:28:56
493
17.8800
XAMS
CB4-83603836000001925-200520180130
30-Jan-2018 09:32:58
230
17.8750
XAMS
CB4-83403834000002051-204520180130
30-Jan-2018 09:32:58
670
17.8750
XAMS
CB4-83403834000002051-204420180130
30-Jan-2018 09:39:26
400
17.8850
XAMS
CB4-83603836000002160-213620180130
30-Jan-2018 09:39:26
403
17.8850
XAMS
CB4-83603836000002160-213520180130
30-Jan-2018 09:43:12
400
17.9000
XAMS
CB4-83603836000002190-222720180130
30-Jan-2018 09:43:12
180
17.9000
XAMS
CB4-83603836000002190-222820180130
30-Jan-2018 09:43:25
531
17.8950
XAMS
CB4-83403834000002212-222920180130
30-Jan-2018 09:47:02
488
17.8950
XAMS
CB4-83403834000002226-226320180130
30-Jan-2018 09:52:42
226
17.9050
XAMS
CB4-83403834000002326-234020180130
30-Jan-2018 09:52:42
50
17.9050
XAMS
CB4-83403834000002326-234220180130
30-Jan-2018 09:52:42
168
17.9050
XAMS
CB4-83403834000002326-234120180130
30-Jan-2018 09:52:54
594
17.9000
XAMS
CB4-83403834000002309-235920180130
30-Jan-2018 09:55:04
164
17.8900
XAMS
CB4-83603836000002316-242820180130
30-Jan-2018 09:57:08
328
17.8850
XAMS
CB4-83403834000002343-244520180130
30-Jan-2018 09:57:08
203
17.8850
XAMS
CB4-83403834000002343-244220180130
30-Jan-2018 09:57:08
49
17.8850
XAMS
CB4-83403834000002343-244420180130
30-Jan-2018 10:01:08
485
17.8800
XAMS
CB4-83603836000002364-246120180130
30-Jan-2018 10:07:01
569
17.8850
XAMS
CB4-83603836000002464-253320180130
30-Jan-2018 10:07:10
528
17.8800
XAMS
CB4-83603836000002411-255420180130
30-Jan-2018 10:10:37
541
17.8700
XAMS
CB4-83403834000002505-257620180130
30-Jan-2018 10:16:47
200
17.8850
XAMS
CB4-83403834000002949-265620180130
30-Jan-2018 10:18:31
485
17.8900
XAMS
CB4-83603836000003033-266620180130
30-Jan-2018 10:21:57
525
17.8900
XAMS
CB4-83403834000003249-268720180130
30-Jan-2018 10:26:17
65
17.8950
XAMS
CB4-83403834000003540-272620180130
30-Jan-2018 10:26:17
169
17.8950
XAMS
CB4-83403834000003540-272520180130
30-Jan-2018 10:26:17
250
17.8950
XAMS
CB4-83403834000003540-272420180130
30-Jan-2018 10:28:57
400
17.8800
XAMS
CB4-83403834000003655-274220180130
30-Jan-2018 10:28:57
272
17.8800
XAMS
CB4-83403834000003655-274320180130
30-Jan-2018 10:28:57
367
17.8800
XAMS
CB4-83403834000003655-274420180130
30-Jan-2018 10:29:40
675
17.8750
XAMS
CB4-83603836000003602-276120180130
30-Jan-2018 10:29:42
191
17.8750
XAMS
CB4-83603836000003602-276220180130
30-Jan-2018 10:41:03
280
17.8750
XAMS
CB4-83603836000004116-284520180130
30-Jan-2018 10:41:03
286
17.8750
XAMS
CB4-83603836000004116-284420180130
30-Jan-2018 10:41:03
159
17.8750
XAMS
CB4-83603836000004116-284620180130
30-Jan-2018 10:44:43
532
17.8700
XAMS
CB4-83403834000004159-285220180130
30-Jan-2018 10:49:16
258
17.8650
XAMS
CB4-83403834000004633-288120180130
30-Jan-2018 10:49:16
690
17.8650
XAMS
CB4-83403834000004633-288020180130
30-Jan-2018 10:50:09
144
17.8600
XAMS
CB4-83403834000004447-288420180130
30-Jan-2018 10:50:09
377
17.8600
XAMS
CB4-83403834000004447-288520180130
30-Jan-2018 11:00:26
400
17.8750
XAMS
CB4-83603836000004911-302120180130
30-Jan-2018 11:01:12
83
17.8750
XAMS
CB4-83403834000005005-302320180130
30-Jan-2018 11:01:12
400
17.8750
XAMS
CB4-83403834000005005-302220180130
30-Jan-2018 11:07:41
647
17.8850
XAMS
CB4-83403834000005204-308820180130
30-Jan-2018 11:07:41
712
17.8850
XAMS
CB4-83603836000005132-308520180130
30-Jan-2018 11:18:00
890
17.8850
XAMS
CB4-83603836000005390-315820180130
30-Jan-2018 11:19:40
484
17.8750
XAMS
CB4-83603836000005371-316520180130
30-Jan-2018 11:19:41
568
17.8750
XAMS
CB4-83603836000005371-316620180130
30-Jan-2018 11:23:20
258
17.8700
XAMS
CB4-83603836000005491-319920180130
30-Jan-2018 11:23:20
225
17.8700
XAMS
CB4-83603836000005491-320020180130
30-Jan-2018 11:34:22
536
17.8750
XAMS
CB4-83403834000005899-326320180130
30-Jan-2018 11:39:20
957
17.8750
XAMS
CB4-83403834000006005-332520180130
30-Jan-2018 11:39:41
91
17.8700
XAMS
CB4-83403834000005902-332820180130
30-Jan-2018 11:39:41
241
17.8700
XAMS
CB4-83403834000005902-333020180130
30-Jan-2018 11:39:41
220
17.8700
XAMS
CB4-83403834000005902-332920180130
30-Jan-2018 11:42:19
484
17.8650
XAMS
CB4-83403834000006066-336120180130
30-Jan-2018 11:47:23
628
17.8550
XAMS
CB4-83403834000006147-342920180130
30-Jan-2018 11:48:31
524
17.8500
XAMS
CB4-83603836000006186-346920180130
30-Jan-2018 11:58:22
501
17.8400
XAMS
CB4-83603836000006242-356220180130
30-Jan-2018 12:08:42
500
17.8500
XAMS
CB4-83603836000006637-368220180130
30-Jan-2018 12:14:01
483
17.8500
XAMS
CB4-83603836000006724-370420180130
30-Jan-2018 12:14:01
816
17.8500
XAMS
CB4-83403834000006764-370220180130
30-Jan-2018 12:24:34
315
17.8500
XAMS
CB4-83603836000006998-380720180130
30-Jan-2018 12:26:23
611
17.8500
XAMS
CB4-83603836000007019-381320180130
30-Jan-2018 12:29:40
406
17.8450
XAMS
CB4-83403834000007069-384720180130
30-Jan-2018 12:29:40
330
17.8450
XAMS
CB4-83403834000007069-384620180130
30-Jan-2018 12:33:44
483
17.8400
XAMS
CB4-83403834000007160-386920180130
30-Jan-2018 12:40:02
235
17.8400
XAMS
CB4-83403834000007233-389120180130
30-Jan-2018 12:40:02
267
17.8400
XAMS
CB4-83403834000007233-389220180130
30-Jan-2018 12:45:06
11
17.8400
XAMS
CB4-83403834000007380-392120180130
30-Jan-2018 12:47:10
313
17.8400
XAMS
CB4-83603836000007300-392720180130
30-Jan-2018 12:47:10
513
17.8400
XAMS
CB4-83403834000007413-392820180130
30-Jan-2018 12:47:10
484
17.8400
XAMS
CB4-83603836000007314-392920180130
30-Jan-2018 12:54:12
484
17.8600
XAMS
CB4-83603836000007491-400420180130
30-Jan-2018 12:54:24
115
17.8500
XAMS
CB4-83403834000007552-406220180130
30-Jan-2018 12:54:24
400
17.8500
XAMS
CB4-83403834000007552-406120180130
30-Jan-2018 13:07:08
394
17.8850
XAMS
CB4-83403834000007853-410920180130
30-Jan-2018 13:07:08
259
17.8850
XAMS
CB4-83403834000007853-410820180130
30-Jan-2018 13:07:28
914
17.8800
XAMS
CB4-83403834000007846-411820180130
30-Jan-2018 13:15:10
357
17.8950
XAMS
CB4-83603836000007913-427420180130
30-Jan-2018 13:16:23
414
17.9000
XAMS
CB4-83603836000007946-429220180130
30-Jan-2018 13:16:23
70
17.9000
XAMS
CB4-83603836000007946-429320180130
30-Jan-2018 13:21:48
483
17.9050
XAMS
CB4-83403834000008160-433220180130
30-Jan-2018 13:23:55
100
17.9050
XAMS
CB4-83403834000008248-434620180130
30-Jan-2018 13:24:32
483
17.9050
XAMS
CB4-83603836000008202-437320180130
30-Jan-2018 13:26:27
725
17.9000
XAMS
CB4-83403834000008266-442020180130
30-Jan-2018 13:28:03
408
17.8750
XAMS
CB4-83403834000008333-444120180130
30-Jan-2018 13:28:07
217
17.8750
XAMS
CB4-83603836000008290-444520180130
30-Jan-2018 13:28:07
172
17.8750
XAMS
CB4-83403834000008333-444220180130
30-Jan-2018 13:28:07
297
17.8750
XAMS
CB4-83603836000008290-444320180130
30-Jan-2018 13:28:07
74
17.8750
XAMS
CB4-83603836000008290-444420180130
30-Jan-2018 13:38:35
531
17.8700
XAMS
CB4-83403834000008561-452420180130
30-Jan-2018 13:41:58
458
17.8750
XAMS
CB4-83403834000008714-456820180130
30-Jan-2018 13:41:58
78
17.8750
XAMS
CB4-83403834000008714-456920180130
30-Jan-2018 13:46:02
609
17.8750
XAMS
CB4-83403834000008754-460720180130
30-Jan-2018 13:46:50
491
17.8650
XAMS
CB4-83603836000008727-464120180130
30-Jan-2018 13:50:21
500
17.8700
XAMS
CB4-83603836000008753-466620180130
30-Jan-2018 13:54:46
531
17.8700
XAMS
CB4-83603836000008797-472520180130
30-Jan-2018 14:00:05
491
17.8650
XAMS
CB4-83403834000008906-481020180130
30-Jan-2018 14:01:53
666
17.8500
XAMS
CB4-83603836000008912-482620180130
30-Jan-2018 14:06:38
516
17.8450
XAMS
CB4-83603836000009004-489820180130
30-Jan-2018 14:10:20
537
17.8350
XAMS
CB4-83403834000009152-494620180130
30-Jan-2018 14:10:20
11
17.8350
XAMS
CB4-83403834000009152-494720180130
30-Jan-2018 14:13:28
84
17.8500
XAMS
CB4-83603836000009141-498120180130
30-Jan-2018 14:13:28
400
17.8500
XAMS
CB4-83603836000009141-498020180130
30-Jan-2018 14:14:40
100
17.8500
XAMS
CB4-83403834000009229-499920180130
30-Jan-2018 14:14:40
350
17.8500
XAMS
CB4-83403834000009229-500020180130
30-Jan-2018 14:14:40
16
17.8500
XAMS
CB4-83403834000009229-500220180130
30-Jan-2018 14:14:40
18
17.8500
XAMS
CB4-83403834000009229-500120180130
30-Jan-2018 14:20:23
257
17.8550
XAMS
CB4-83403834000009314-506620180130
30-Jan-2018 14:25:35
461
17.8700
XAMS
CB4-83603836000009282-511020180130
30-Jan-2018 14:25:35
205
17.8700
XAMS
CB4-83603836000009282-510920180130
30-Jan-2018 14:27:36
579
17.8650
XAMS
CB4-83603836000009393-518020180130
30-Jan-2018 14:30:03
745
17.8700
XAMS
CB4-83603836000009503-521720180130
30-Jan-2018 14:32:55
505
17.8900
XAMS
CB4-83603836000009596-526820180130
30-Jan-2018 14:34:28
258
17.9000
XAMS
CB4-83603836000009652-530720180130
30-Jan-2018 14:34:28
400
17.9000
XAMS
CB4-83603836000009652-530620180130
30-Jan-2018 14:36:21
487
17.9000
XAMS
CB4-83403834000009783-534020180130
30-Jan-2018 14:38:18
483
17.8900
XAMS
CB4-83603836000009761-537020180130
30-Jan-2018 14:38:28
307
17.8900
XAMS
CB4-83603836000009761-537320180130
30-Jan-2018 14:38:28
68
17.8900
XAMS
CB4-83603836000009761-537220180130
30-Jan-2018 14:38:35
858
17.8850
XAMS
CB4-83403834000009847-538020180130
30-Jan-2018 14:38:36
944
17.8800
XAMS
CB4-83603836000009762-538320180130
30-Jan-2018 14:42:40
283
17.8950
XAMS
CB4-83603836000009874-545920180130
30-Jan-2018 14:42:40
200
17.8950
XAMS
CB4-83603836000009874-545820180130
30-Jan-2018 14:48:05
607
17.8950
XAMS
CB4-83403834000010142-556120180130
30-Jan-2018 14:49:37
818
17.8950
XAMS
CB4-83403834000010163-561820180130
30-Jan-2018 14:50:01
268
17.8900
XAMS
CB4-83603836000010060-562520180130
30-Jan-2018 14:50:01
400
17.8900
XAMS
CB4-83603836000010060-562420180130
30-Jan-2018 14:50:07
607
17.8850
XAMS
CB4-83403834000010143-562820180130
30-Jan-2018 14:51:57
483
17.8800
XAMS
CB4-83403834000010184-567820180130
30-Jan-2018 14:54:52
483
17.8750
XAMS
CB4-83603836000010171-572920180130
30-Jan-2018 14:56:56
521
17.8750
XAMS
CB4-83403834000010291-576320180130
30-Jan-2018 14:58:52
532
17.8550
XAMS
CB4-83603836000010221-579420180130
30-Jan-2018 15:02:02
803
17.8600
XAMS
CB4-83603836000010315-585720180130
30-Jan-2018 15:07:10
628
17.8700
XAMS
CB4-83403834000010502-594520180130
30-Jan-2018 15:07:10
512
17.8700
XAMS
CB4-83603836000010423-594820180130
30-Jan-2018 15:08:00
484
17.8600
XAMS
CB4-83403834000010526-598120180130
30-Jan-2018 15:09:05
188
17.8550
XAMS
CB4-83403834000010523-600620180130
30-Jan-2018 15:09:06
392
17.8550
XAMS
CB4-83403834000010523-600720180130
30-Jan-2018 15:12:41
483
17.8700
XAMS
CB4-83403834000010590-605220180130
30-Jan-2018 15:15:37
264
17.8850
XAMS
CB4-83403834000010658-614120180130
30-Jan-2018 15:16:48
417
17.8850
XAMS
CB4-83403834000010676-616720180130
30-Jan-2018 15:16:48
115
17.8850
XAMS
CB4-83403834000010676-616820180130
30-Jan-2018 15:18:05
5
17.8750
XAMS
CB4-83603836000010616-620320180130
30-Jan-2018 15:18:05
526
17.8750
XAMS
CB4-83603836000010616-620220180130
30-Jan-2018 15:19:44
628
17.8750
XAMS
CB4-83403834000010737-622920180130
30-Jan-2018 15:19:48
628
17.8700
XAMS
CB4-83603836000010653-623020180130
30-Jan-2018 15:24:40
155
17.8700
XAMS
CB4-83603836000010750-632620180130
30-Jan-2018 15:24:40
328
17.8700
XAMS
CB4-83603836000010750-632520180130
30-Jan-2018 15:26:48
406
17.8850
XAMS
CB4-83403834000010882-637920180130
30-Jan-2018 15:28:18
580
17.8850
XAMS
CB4-83403834000010917-642120180130
30-Jan-2018 15:28:18
531
17.8850
XAMS
CB4-83603836000010822-641820180130
30-Jan-2018 15:31:35
484
17.8850
XAMS
CB4-83603836000010862-653020180130
30-Jan-2018 15:32:56
122
17.9000
XAMS
CB4-83603836000010918-659220180130
30-Jan-2018 15:32:56
506
17.9000
XAMS
CB4-83603836000010918-659120180130
30-Jan-2018 15:34:53
163
17.9050
XAMS
CB4-83403834000011038-662520180130
30-Jan-2018 15:36:31
157
17.9000
XAMS
CB4-83403834000011072-667320180130
30-Jan-2018 15:37:01
457
17.8950
XAMS
CB4-83403834000011064-667820180130
30-Jan-2018 15:37:01
191
17.8950
XAMS
CB4-83403834000011064-667920180130
30-Jan-2018 15:38:06
527
17.8900
XAMS
CB4-83403834000011184-671920180130
30-Jan-2018 15:38:06
101
17.8900
XAMS
CB4-83403834000011184-671820180130
30-Jan-2018 15:38:54
674
17.8850
XAMS
CB4-83403834000011200-676520180130
30-Jan-2018 15:40:36
507
17.8950
XAMS
CB4-83403834000011295-679720180130
30-Jan-2018 15:44:30
531
17.8950
XAMS
CB4-83403834000011350-689220180130
30-Jan-2018 15:45:27
531
17.8900
XAMS
CB4-83603836000011339-691520180130
30-Jan-2018 15:48:50
223
17.8900
XAMS
CB4-83603836000011477-703920180130
30-Jan-2018 15:48:50
284
17.8900
XAMS
CB4-83603836000011477-704020180130
30-Jan-2018 15:51:41
628
17.8800
XAMS
CB4-83603836000011416-716720180130
30-Jan-2018 15:51:42
507
17.8800
XAMS
CB4-83403834000011607-717020180130
30-Jan-2018 15:54:02
676
17.8750
XAMS
CB4-83403834000011735-721820180130
30-Jan-2018 15:54:55
328
17.8650
XAMS
CB4-83603836000011629-729020180130
30-Jan-2018 15:54:55
203
17.8650
XAMS
CB4-83603836000011629-729120180130
30-Jan-2018 15:59:03
400
17.8700
XAMS
CB4-83403834000012252-748520180130
30-Jan-2018 15:59:03
103
17.8700
XAMS
CB4-83403834000012252-748620180130
30-Jan-2018 15:59:44
532
17.8750
XAMS
CB4-83603836000012207-750320180130
30-Jan-2018 16:01:37
484
17.8600
XAMS
CB4-83603836000012284-763720180130
30-Jan-2018 16:01:58
595
17.8550
XAMS
CB4-83403834000012390-764220180130
30-Jan-2018 16:05:38
215
17.8550
XAMS
CB4-83403834000012798-777620180130
30-Jan-2018 16:05:38
333
17.8550
XAMS
CB4-83403834000012798-777720180130
30-Jan-2018 16:06:22
483
17.8500
XAMS
CB4-83403834000012750-779520180130
30-Jan-2018 16:08:02
725
17.8450
XAMS
CB4-83403834000013127-788320180130
30-Jan-2018 16:10:16
4
17.8500
XAMS
CB4-83603836000013285-792720180130
30-Jan-2018 16:10:16
131
17.8500
XAMS
CB4-83603836000013285-792820180130
30-Jan-2018 16:10:16
296
17.8500
XAMS
CB4-83603836000013285-792620180130
30-Jan-2018 16:10:34
773
17.8450
XAMS
CB4-83403834000013311-794120180130
30-Jan-2018 16:10:34
101
17.8450
XAMS
CB4-83403834000013311-794220180130
30-Jan-2018 16:14:36
253
17.8400
XAMS
CB4-83603836000013573-807920180130
30-Jan-2018 16:14:36
400
17.8400
XAMS
CB4-83603836000013573-807820180130
30-Jan-2018 16:14:45
124
17.8350
XAMS
CB4-83403834000013548-809320180130
30-Jan-2018 16:14:45
407
17.8350
XAMS
CB4-83403834000013548-809220180130
30-Jan-2018 16:16:16
531
17.8350
XAMS
CB4-83403834000013989-812920180130
30-Jan-2018 16:19:05
676
17.8350
XAMS
CB4-83603836000013969-821820180130
30-Jan-2018 16:19:05
523
17.8350
XAMS
CB4-83603836000013966-821720180130
30-Jan-2018 16:21:00
580
17.8300
XAMS
CB4-83403834000014099-836920180130
30-Jan-2018 16:21:37
531
17.8250
XAMS
CB4-83403834000014170-842620180130
30-Jan-2018 16:23:52
268
17.8150
XAMS
CB4-83403834000014183-851820180130
30-Jan-2018 16:24:19
48
17.8150
XAMS
CB4-83403834000014319-853520180130
30-Jan-2018 16:24:29
97
17.8100
XAMS
CB4-83403834000014282-853920180130
30-Jan-2018 16:24:29
192
17.8100
XAMS
CB4-83603836000014201-853820180130
30-Jan-2018 16:24:40
8
17.8150
XAMS
CB4-83603836000014262-855120180130
30-Jan-2018 16:24:40
415
17.8150
XAMS
CB4-83603836000014262-855020180130
30-Jan-2018 16:24:52
60
17.8150
XAMS
CB4-83403834000014343-856220180130

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