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

RelxAnnouncement

01/02/2018 17:55

RNS Number : 7088D
RELX PLC
01 February 2018
1 February 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 111,600 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1516.0053 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,546,429ordinary shares in treasury, and has 1,061,235,986 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,468,643 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 99,400 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.3859 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,762,300 ordinary shares in treasury, and has 945,280,193 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,199,200 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:  
1 February 2018
Number of ordinary shares purchased:
111,600
Volume weighted average price paid per share (p):
1516.0053
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
01-Feb-2018 08:01:04
802
1550.5000
XLON
84403844000000237-E0YXQ4gb7Mih20180201
01-Feb-2018 08:02:48
657
1546.0000
XLON
84203842000000396-E0YXQ4gb7PPc20180201
01-Feb-2018 08:04:26
392
1545.0000
XLON
84203842000000519-E0YXQ4gb7RKH20180201
01-Feb-2018 08:05:09
197
1545.0000
XLON
84203842000000519-E0YXQ4gb7SAI20180201
01-Feb-2018 08:06:01
675
1542.0000
XLON
84403844000000650-E0YXQ4gb7TM920180201
01-Feb-2018 08:06:14
482
1540.5000
XLON
84203842000000646-E0YXQ4gb7Ti920180201
01-Feb-2018 08:08:56
627
1539.0000
XLON
84403844000000804-E0YXQ4gb7XIW20180201
01-Feb-2018 08:10:02
454
1538.5000
XLON
84203842000000936-E0YXQ4gb7Yrg20180201
01-Feb-2018 08:13:05
460
1540.0000
XLON
84403844000001181-E0YXQ4gb7cYx20180201
01-Feb-2018 08:13:06
374
1539.5000
XLON
84403844000001184-E0YXQ4gb7caM20180201
01-Feb-2018 08:26:25
850
1544.0000
XLON
84203842000002054-E0YXQ4gb7weL20180201
01-Feb-2018 08:26:25
218
1544.0000
XLON
84203842000002054-E0YXQ4gb7weN20180201
01-Feb-2018 08:26:30
1388
1543.5000
XLON
84203842000002012-E0YXQ4gb7wwy20180201
01-Feb-2018 08:26:31
748
1543.0000
XLON
84403844000002065-E0YXQ4gb7x8120180201
01-Feb-2018 08:27:54
502
1542.0000
XLON
84403844000002140-E0YXQ4gb7zVe20180201
01-Feb-2018 08:30:06
294
1542.0000
XLON
84403844000002328-E0YXQ4gb82w420180201
01-Feb-2018 08:30:06
125
1542.0000
XLON
84403844000002328-E0YXQ4gb82wB20180201
01-Feb-2018 08:31:57
306
1538.5000
XLON
84403844000002388-E0YXQ4gb85NO20180201
01-Feb-2018 08:32:01
154
1538.5000
XLON
84403844000002388-E0YXQ4gb85So20180201
01-Feb-2018 08:34:46
460
1539.0000
XLON
84203842000002545-E0YXQ4gb89Gw20180201
01-Feb-2018 08:36:23
418
1539.5000
XLON
84403844000002614-E0YXQ4gb8BM620180201
01-Feb-2018 08:39:14
438
1538.5000
XLON
84403844000002701-E0YXQ4gb8ECN20180201
01-Feb-2018 08:39:56
201
1537.5000
XLON
84403844000002758-E0YXQ4gb8FAW20180201
01-Feb-2018 08:39:56
426
1537.5000
XLON
84403844000002758-E0YXQ4gb8FAU20180201
01-Feb-2018 08:42:24
418
1537.0000
XLON
84203842000002820-E0YXQ4gb8IDR20180201
01-Feb-2018 08:45:35
419
1537.0000
XLON
84203842000002971-E0YXQ4gb8LAe20180201
01-Feb-2018 08:48:14
502
1535.0000
XLON
84403844000003086-E0YXQ4gb8OIM20180201
01-Feb-2018 08:48:18
459
1534.0000
XLON
84203842000003081-E0YXQ4gb8OPp20180201
01-Feb-2018 08:49:39
418
1532.0000
XLON
84403844000003288-E0YXQ4gb8QC220180201
01-Feb-2018 08:51:27
459
1532.0000
XLON
84403844000003390-E0YXQ4gb8SSN20180201
01-Feb-2018 08:57:27
419
1532.0000
XLON
84403844000003558-E0YXQ4gb8YUB20180201
01-Feb-2018 08:58:43
64
1532.0000
XLON
84203842000003794-E0YXQ4gb8ZtP20180201
01-Feb-2018 08:58:43
437
1532.0000
XLON
84203842000003794-E0YXQ4gb8ZtR20180201
01-Feb-2018 09:02:03
502
1531.5000
XLON
84403844000003892-E0YXQ4gb8cYs20180201
01-Feb-2018 09:02:50
627
1530.5000
XLON
84203842000004105-E0YXQ4gb8dt920180201
01-Feb-2018 09:03:36
460
1529.5000
XLON
84203842000004057-E0YXQ4gb8eYV20180201
01-Feb-2018 09:05:43
460
1529.0000
XLON
84403844000004174-E0YXQ4gb8gb620180201
01-Feb-2018 09:05:50
489
1527.5000
XLON
84203842000004289-E0YXQ4gb8gql20180201
01-Feb-2018 09:06:12
418
1527.5000
XLON
84403844000004284-E0YXQ4gb8hjx20180201
01-Feb-2018 09:09:27
418
1526.5000
XLON
84403844000004408-E0YXQ4gb8mC020180201
01-Feb-2018 09:22:33
761
1527.5000
XLON
84403844000005008-E0YXQ4gb904E20180201
01-Feb-2018 09:22:33
966
1527.5000
XLON
84203842000005030-E0YXQ4gb904G20180201
01-Feb-2018 09:22:33
67
1527.5000
XLON
84403844000005008-E0YXQ4gb903n20180201
01-Feb-2018 09:24:11
460
1526.0000
XLON
84203842000005107-E0YXQ4gb920E20180201
01-Feb-2018 09:25:40
543
1524.5000
XLON
84403844000005193-E0YXQ4gb93WZ20180201
01-Feb-2018 09:28:31
460
1524.5000
XLON
84203842000005382-E0YXQ4gb96g320180201
01-Feb-2018 09:33:47
418
1525.0000
XLON
84203842000005638-E0YXQ4gb9Bix20180201
01-Feb-2018 09:35:15
460
1523.5000
XLON
84203842000005751-E0YXQ4gb9DJ520180201
01-Feb-2018 09:36:14
502
1523.5000
XLON
84203842000005840-E0YXQ4gb9EM420180201
01-Feb-2018 09:36:36
256
1519.0000
XLON
84203842000005873-E0YXQ4gb9F6m20180201
01-Feb-2018 09:36:36
212
1519.0000
XLON
84203842000005873-E0YXQ4gb9F6k20180201
01-Feb-2018 09:38:16
286
1519.0000
XLON
84403844000005913-E0YXQ4gb9GzR20180201
01-Feb-2018 09:39:42
418
1521.5000
XLON
84403844000005980-E0YXQ4gb9IRo20180201
01-Feb-2018 09:42:17
418
1522.5000
XLON
84203842000006142-E0YXQ4gb9LXq20180201
01-Feb-2018 09:42:44
445
1520.0000
XLON
84403844000006179-E0YXQ4gb9LvP20180201
01-Feb-2018 09:57:41
459
1522.5000
XLON
84403844000006766-E0YXQ4gb9Ynf20180201
01-Feb-2018 09:58:33
447
1522.0000
XLON
84203842000006925-E0YXQ4gb9Zi820180201
01-Feb-2018 09:59:54
701
1521.5000
XLON
84403844000006994-E0YXQ4gb9bQk20180201
01-Feb-2018 10:04:01
312
1520.5000
XLON
84403844000007185-E0YXQ4gb9fly20180201
01-Feb-2018 10:04:01
168
1520.5000
XLON
84403844000007185-E0YXQ4gb9fm020180201
01-Feb-2018 10:05:26
436
1520.5000
XLON
84403844000007322-E0YXQ4gb9hD920180201
01-Feb-2018 10:08:35
480
1519.5000
XLON
84203842000007361-E0YXQ4gb9kF720180201
01-Feb-2018 10:08:35
463
1519.5000
XLON
84403844000007418-E0YXQ4gb9kF920180201
01-Feb-2018 10:10:27
76
1519.0000
XLON
84403844000007594-E0YXQ4gb9mEE20180201
01-Feb-2018 10:10:27
342
1519.0000
XLON
84403844000007594-E0YXQ4gb9mEH20180201
01-Feb-2018 10:10:48
543
1517.5000
XLON
84403844000007675-E0YXQ4gb9mfK20180201
01-Feb-2018 10:15:41
418
1517.5000
XLON
84203842000007932-E0YXQ4gb9rQx20180201
01-Feb-2018 10:16:43
418
1516.5000
XLON
84403844000008017-E0YXQ4gb9sDM20180201
01-Feb-2018 10:20:04
459
1517.5000
XLON
84403844000008088-E0YXQ4gb9vVO20180201
01-Feb-2018 10:21:49
278
1513.5000
XLON
84203842000008359-E0YXQ4gb9xAQ20180201
01-Feb-2018 10:21:50
149
1513.5000
XLON
84203842000008359-E0YXQ4gb9xDd20180201
01-Feb-2018 10:24:16
75
1512.5000
XLON
84403844000008372-E0YXQ4gb9zMF20180201
01-Feb-2018 10:26:21
423
1513.5000
XLON
84203842000008611-E0YXQ4gbA1Du20180201
01-Feb-2018 10:29:04
418
1514.5000
XLON
84203842000008779-E0YXQ4gbA3oJ20180201
01-Feb-2018 10:30:42
51
1514.5000
XLON
84203842000008882-E0YXQ4gbA5CN20180201
01-Feb-2018 10:30:44
59
1514.5000
XLON
84203842000008882-E0YXQ4gbA5Cr20180201
01-Feb-2018 10:30:48
202
1514.5000
XLON
84203842000008882-E0YXQ4gbA5F620180201
01-Feb-2018 10:30:50
107
1514.5000
XLON
84203842000008882-E0YXQ4gbA5Fd20180201
01-Feb-2018 10:35:01
502
1515.0000
XLON
84403844000009028-E0YXQ4gbA8Kz20180201
01-Feb-2018 10:39:04
20
1516.0000
XLON
84203842000009162-E0YXQ4gbABcE20180201
01-Feb-2018 10:48:03
434
1517.5000
XLON
84203842000009498-E0YXQ4gbAHDc20180201
01-Feb-2018 10:49:39
144
1517.0000
XLON
84403844000009495-E0YXQ4gbAIYz20180201
01-Feb-2018 10:49:39
395
1517.0000
XLON
84403844000009495-E0YXQ4gbAIYx20180201
01-Feb-2018 10:50:08
705
1516.0000
XLON
84203842000009624-E0YXQ4gbAJ1p20180201
01-Feb-2018 10:50:08
204
1516.0000
XLON
84203842000009624-E0YXQ4gbAJ1s20180201
01-Feb-2018 10:52:06
502
1514.5000
XLON
84403844000009633-E0YXQ4gbAKbv20180201
01-Feb-2018 10:53:09
88
1513.0000
XLON
84203842000009773-E0YXQ4gbALNq20180201
01-Feb-2018 10:53:09
347
1513.0000
XLON
84203842000009773-E0YXQ4gbALNg20180201
01-Feb-2018 10:54:47
481
1514.0000
XLON
84403844000009750-E0YXQ4gbAN2g20180201
01-Feb-2018 10:56:29
445
1512.0000
XLON
84203842000009885-E0YXQ4gbAOq120180201
01-Feb-2018 11:00:34
449
1512.0000
XLON
84403844000010036-E0YXQ4gbASGO20180201
01-Feb-2018 11:01:57
75
1511.0000
XLON
84203842000010156-E0YXQ4gbATUf20180201
01-Feb-2018 11:01:57
352
1511.0000
XLON
84203842000010156-E0YXQ4gbATUa20180201
01-Feb-2018 11:07:00
445
1510.0000
XLON
84203842000010312-E0YXQ4gbAXDD20180201
01-Feb-2018 11:08:45
453
1509.5000
XLON
84403844000010427-E0YXQ4gbAYPb20180201
01-Feb-2018 11:11:35
442
1509.0000
XLON
84403844000010601-E0YXQ4gbAaRt20180201
01-Feb-2018 11:13:15
451
1508.5000
XLON
84203842000010701-E0YXQ4gbAcVq20180201
01-Feb-2018 11:18:07
274
1506.5000
XLON
84403844000010811-E0YXQ4gbAfmW20180201
01-Feb-2018 11:18:07
168
1506.5000
XLON
84403844000010811-E0YXQ4gbAfmU20180201
01-Feb-2018 11:22:19
418
1506.5000
XLON
84403844000010980-E0YXQ4gbAie320180201
01-Feb-2018 11:26:15
418
1506.5000
XLON
84403844000011220-E0YXQ4gbAlZB20180201
01-Feb-2018 11:28:08
544
1505.0000
XLON
84403844000011277-E0YXQ4gbAn8g20180201
01-Feb-2018 11:32:13
392
1505.0000
XLON
84203842000011465-E0YXQ4gbAqOd20180201
01-Feb-2018 11:32:13
438
1505.0000
XLON
84403844000011367-E0YXQ4gbAqOb20180201
01-Feb-2018 11:32:13
20
1505.0000
XLON
84203842000011465-E0YXQ4gbAqOt20180201
01-Feb-2018 11:34:22
449
1504.5000
XLON
84403844000011557-E0YXQ4gbAsCq20180201
01-Feb-2018 11:39:52
418
1505.0000
XLON
84403844000012081-E0YXQ4gbAwMX20180201
01-Feb-2018 11:46:53
69
1504.0000
XLON
84203842000012121-E0YXQ4gbB1Rp20180201
01-Feb-2018 11:47:38
290
1504.0000
XLON
84203842000012121-E0YXQ4gbB21w20180201
01-Feb-2018 11:48:55
502
1503.0000
XLON
84403844000012508-E0YXQ4gbB34920180201
01-Feb-2018 11:59:17
374
1507.5000
XLON
84403844000013257-E0YXQ4gbBBcy20180201
01-Feb-2018 11:59:17
45
1507.5000
XLON
84403844000013257-E0YXQ4gbBBd420180201
01-Feb-2018 12:04:02
419
1506.0000
XLON
84203842000013922-E0YXQ4gbBI3A20180201
01-Feb-2018 12:04:24
185
1507.0000
XLON
84203842000014086-E0YXQ4gbBINN20180201
01-Feb-2018 12:05:14
77
1506.5000
XLON
84203842000014101-E0YXQ4gbBJCY20180201
01-Feb-2018 12:05:14
701
1506.5000
XLON
84203842000014101-E0YXQ4gbBJCg20180201
01-Feb-2018 12:05:53
1083
1506.0000
XLON
84203842000014077-E0YXQ4gbBJza20180201
01-Feb-2018 12:08:55
329
1506.5000
XLON
84203842000014304-E0YXQ4gbBMfV20180201
01-Feb-2018 12:08:55
25
1506.5000
XLON
84203842000014304-E0YXQ4gbBMfP20180201
01-Feb-2018 12:08:55
65
1506.5000
XLON
84203842000014304-E0YXQ4gbBMfR20180201
01-Feb-2018 12:13:12
453
1505.5000
XLON
84203842000014334-E0YXQ4gbBQPd20180201
01-Feb-2018 12:15:00
460
1505.0000
XLON
84403844000014505-E0YXQ4gbBRnv20180201
01-Feb-2018 12:16:46
541
1504.5000
XLON
84203842000014637-E0YXQ4gbBTD520180201
01-Feb-2018 12:18:21
9
1502.5000
XLON
84403844000014644-E0YXQ4gbBUTJ20180201
01-Feb-2018 12:18:21
434
1502.5000
XLON
84403844000014644-E0YXQ4gbBUTU20180201
01-Feb-2018 12:22:28
539
1501.0000
XLON
84403844000014837-E0YXQ4gbBXZJ20180201
01-Feb-2018 12:23:26
419
1501.0000
XLON
84403844000014944-E0YXQ4gbBYLZ20180201
01-Feb-2018 12:40:01
418
1511.0000
XLON
84403844000015927-E0YXQ4gbBkcP20180201
01-Feb-2018 12:41:01
418
1511.0000
XLON
84203842000016013-E0YXQ4gbBl5z20180201
01-Feb-2018 12:45:01
93
1512.5000
XLON
84203842000016171-E0YXQ4gbBoU420180201
01-Feb-2018 12:45:01
344
1512.5000
XLON
84203842000016171-E0YXQ4gbBoU220180201
01-Feb-2018 12:46:33
470
1512.0000
XLON
84403844000016384-E0YXQ4gbBptR20180201
01-Feb-2018 12:49:20
105
1511.0000
XLON
84203842000016583-E0YXQ4gbBrnw20180201
01-Feb-2018 12:49:20
556
1511.0000
XLON
84203842000016583-E0YXQ4gbBrnz20180201
01-Feb-2018 12:55:20
520
1513.0000
XLON
84403844000017094-E0YXQ4gbBvoT20180201
01-Feb-2018 12:56:13
460
1514.0000
XLON
84203842000017276-E0YXQ4gbBwRU20180201
01-Feb-2018 13:03:03
1270
1513.0000
XLON
84203842000017947-E0YXQ4gbC2CO20180201
01-Feb-2018 13:03:15
873
1512.5000
XLON
84403844000017901-E0YXQ4gbC2Ly20180201
01-Feb-2018 13:08:48
476
1512.5000
XLON
84203842000018283-E0YXQ4gbC6Va20180201
01-Feb-2018 13:13:01
504
1511.0000
XLON
84203842000018608-E0YXQ4gbC9nR20180201
01-Feb-2018 13:13:52
498
1510.5000
XLON
84203842000018678-E0YXQ4gbCAP620180201
01-Feb-2018 13:15:43
543
1510.0000
XLON
84203842000018863-E0YXQ4gbCBSN20180201
01-Feb-2018 13:15:48
164
1509.5000
XLON
84403844000018806-E0YXQ4gbCBbn20180201
01-Feb-2018 13:15:48
338
1509.5000
XLON
84403844000018806-E0YXQ4gbCBbi20180201
01-Feb-2018 13:16:19
202
1508.5000
XLON
84203842000019033-E0YXQ4gbCCjg20180201
01-Feb-2018 13:16:21
246
1508.5000
XLON
84203842000019033-E0YXQ4gbCCqI20180201
01-Feb-2018 13:24:05
460
1507.0000
XLON
84403844000019484-E0YXQ4gbCLPx20180201
01-Feb-2018 13:24:37
278
1506.0000
XLON
84403844000019652-E0YXQ4gbCLnj20180201
01-Feb-2018 13:24:39
140
1506.0000
XLON
84403844000019652-E0YXQ4gbCLou20180201
01-Feb-2018 13:26:29
460
1506.0000
XLON
84403844000019748-E0YXQ4gbCNOl20180201
01-Feb-2018 13:29:04
238
1507.0000
XLON
84203842000020004-E0YXQ4gbCPHQ20180201
01-Feb-2018 13:29:12
180
1507.0000
XLON
84203842000020004-E0YXQ4gbCPNh20180201
01-Feb-2018 13:29:48
330
1505.0000
XLON
84203842000020060-E0YXQ4gbCQPp20180201
01-Feb-2018 13:29:48
94
1505.0000
XLON
84203842000020060-E0YXQ4gbCQPr20180201
01-Feb-2018 13:32:15
411
1503.5000
XLON
84203842000020297-E0YXQ4gbCTMY20180201
01-Feb-2018 13:32:15
27
1503.5000
XLON
84203842000020297-E0YXQ4gbCTMb20180201
01-Feb-2018 13:36:10
418
1504.0000
XLON
84403844000020547-E0YXQ4gbCXvm20180201
01-Feb-2018 13:38:18
418
1504.0000
XLON
84203842000020939-E0YXQ4gbCZrQ20180201
01-Feb-2018 13:43:20
133
1503.5000
XLON
84203842000021357-E0YXQ4gbCfKX20180201
01-Feb-2018 13:43:21
370
1503.5000
XLON
84203842000021357-E0YXQ4gbCfLI20180201
01-Feb-2018 13:47:24
105
1504.0000
XLON
84203842000021734-E0YXQ4gbCjnj20180201
01-Feb-2018 13:47:24
355
1504.0000
XLON
84203842000021734-E0YXQ4gbCjnh20180201
01-Feb-2018 13:51:28
418
1503.5000
XLON
84203842000022190-E0YXQ4gbCorL20180201
01-Feb-2018 13:53:26
686
1501.5000
XLON
84403844000022321-E0YXQ4gbCrLq20180201
01-Feb-2018 13:56:37
239
1504.5000
XLON
84403844000022687-E0YXQ4gbCuPY20180201
01-Feb-2018 13:56:38
221
1504.5000
XLON
84403844000022687-E0YXQ4gbCuQB20180201
01-Feb-2018 13:58:27
460
1505.5000
XLON
84203842000022956-E0YXQ4gbCwIn20180201
01-Feb-2018 14:08:41
203
1508.5000
XLON
84203842000023837-E0YXQ4gbD9Cx20180201
01-Feb-2018 14:08:41
730
1508.5000
XLON
84203842000023837-E0YXQ4gbD9Cv20180201
01-Feb-2018 14:10:34
1114
1506.0000
XLON
84203842000024035-E0YXQ4gbDCEC20180201
01-Feb-2018 14:11:20
732
1506.0000
XLON
84203842000024089-E0YXQ4gbDD6D20180201
01-Feb-2018 14:12:08
180
1505.5000
XLON
84403844000023955-E0YXQ4gbDE3R20180201
01-Feb-2018 14:12:16
764
1505.5000
XLON
84403844000023955-E0YXQ4gbDEAf20180201
01-Feb-2018 14:13:53
261
1504.5000
XLON
84203842000024313-E0YXQ4gbDGin20180201
01-Feb-2018 14:14:01
366
1504.5000
XLON
84203842000024313-E0YXQ4gbDGt620180201
01-Feb-2018 14:15:12
141
1504.0000
XLON
84203842000024646-E0YXQ4gbDIfv20180201
01-Feb-2018 14:15:19
486
1504.0000
XLON
84203842000024646-E0YXQ4gbDItG20180201
01-Feb-2018 14:24:01
419
1508.0000
XLON
84203842000025644-E0YXQ4gbDQs420180201
01-Feb-2018 14:24:21
419
1508.0000
XLON
84203842000025668-E0YXQ4gbDRT820180201
01-Feb-2018 14:26:13
100
1509.5000
XLON
84403844000025743-E0YXQ4gbDTVZ20180201
01-Feb-2018 14:26:13
318
1509.5000
XLON
84403844000025743-E0YXQ4gbDTVb20180201
01-Feb-2018 14:29:21
494
1508.5000
XLON
84203842000026065-E0YXQ4gbDWtR20180201
01-Feb-2018 14:31:32
418
1508.5000
XLON
84203842000026347-E0YXQ4gbDawT20180201
01-Feb-2018 14:32:35
544
1509.0000
XLON
84203842000026410-E0YXQ4gbDdDm20180201
01-Feb-2018 14:32:57
549
1509.0000
XLON
84203842000026477-E0YXQ4gbDdlL20180201
01-Feb-2018 14:33:55
460
1508.5000
XLON
84203842000026522-E0YXQ4gbDfBt20180201
01-Feb-2018 14:34:52
367
1507.0000
XLON
84403844000026599-E0YXQ4gbDh3n20180201
01-Feb-2018 14:34:52
12
1507.0000
XLON
84203842000026706-E0YXQ4gbDh3j20180201
01-Feb-2018 14:34:52
460
1507.0000
XLON
84203842000026656-E0YXQ4gbDh3P20180201
01-Feb-2018 14:34:52
58
1507.0000
XLON
84403844000026599-E0YXQ4gbDh3l20180201
01-Feb-2018 14:37:48
627
1506.0000
XLON
84203842000027156-E0YXQ4gbDlBN20180201
01-Feb-2018 14:37:48
418
1506.5000
XLON
84203842000026957-E0YXQ4gbDlAB20180201
01-Feb-2018 14:39:56
349
1505.5000
XLON
84203842000027298-E0YXQ4gbDo6t20180201
01-Feb-2018 14:40:01
194
1505.5000
XLON
84203842000027298-E0YXQ4gbDoB820180201
01-Feb-2018 14:42:01
60
1505.5000
XLON
84203842000027566-E0YXQ4gbDqns20180201
01-Feb-2018 14:47:45
189
1508.0000
XLON
84203842000028303-E0YXQ4gbDxOB20180201
01-Feb-2018 14:49:29
229
1506.5000
XLON
84403844000028374-E0YXQ4gbE00M20180201
01-Feb-2018 14:49:29
398
1506.5000
XLON
84403844000028374-E0YXQ4gbE00Q20180201
01-Feb-2018 14:51:15
805
1507.0000
XLON
84203842000028582-E0YXQ4gbE22H20180201
01-Feb-2018 14:53:10
129
1507.5000
XLON
84403844000028580-E0YXQ4gbE4Lc20180201
01-Feb-2018 14:53:33
474
1507.5000
XLON
84403844000028580-E0YXQ4gbE4jj20180201
01-Feb-2018 14:53:40
209
1507.5000
XLON
84403844000028580-E0YXQ4gbE4oh20180201
01-Feb-2018 14:54:26
545
1507.0000
XLON
84203842000028760-E0YXQ4gbE5l920180201
01-Feb-2018 14:55:12
420
1508.0000
XLON
84403844000028715-E0YXQ4gbE6uJ20180201
01-Feb-2018 14:59:39
419
1510.0000
XLON
84403844000029157-E0YXQ4gbECI220180201
01-Feb-2018 15:01:06
593
1509.5000
XLON
84203842000029328-E0YXQ4gbEELc20180201
01-Feb-2018 15:01:06
34
1509.5000
XLON
84203842000029328-E0YXQ4gbEELZ20180201
01-Feb-2018 15:01:33
502
1509.0000
XLON
84403844000029244-E0YXQ4gbEEjZ20180201
01-Feb-2018 15:02:47
418
1510.5000
XLON
84403844000029357-E0YXQ4gbEGDa20180201
01-Feb-2018 15:02:47
65
1510.0000
XLON
84203842000029433-E0YXQ4gbEGFd20180201
01-Feb-2018 15:02:47
208
1510.0000
XLON
84203842000029433-E0YXQ4gbEGFA20180201
01-Feb-2018 15:02:47
95
1510.0000
XLON
84203842000029433-E0YXQ4gbEGFb20180201
01-Feb-2018 15:07:19
488
1510.0000
XLON
84203842000029717-E0YXQ4gbELEk20180201
01-Feb-2018 15:07:59
419
1510.5000
XLON
84203842000029766-E0YXQ4gbELlQ20180201
01-Feb-2018 15:08:12
407
1510.0000
XLON
84403844000029652-E0YXQ4gbEM1220180201
01-Feb-2018 15:08:12
53
1510.0000
XLON
84403844000029652-E0YXQ4gbEM0y20180201
01-Feb-2018 15:11:52
43
1511.0000
XLON
84203842000030029-E0YXQ4gbEQ7q20180201
01-Feb-2018 15:11:52
500
1511.0000
XLON
84203842000030029-E0YXQ4gbEQ7o20180201
01-Feb-2018 15:12:10
89
1510.5000
XLON
84203842000030012-E0YXQ4gbEQQw20180201
01-Feb-2018 15:12:10
87
1510.5000
XLON
84203842000030012-E0YXQ4gbEQQy20180201
01-Feb-2018 15:12:41
224
1510.5000
XLON
84403844000030012-E0YXQ4gbER3H20180201
01-Feb-2018 15:14:21
292
1510.5000
XLON
84403844000030153-E0YXQ4gbESNo20180201
01-Feb-2018 15:14:21
126
1510.5000
XLON
84403844000030153-E0YXQ4gbESNm20180201
01-Feb-2018 15:16:09
418
1511.0000
XLON
84403844000030421-E0YXQ4gbEUDm20180201
01-Feb-2018 15:16:27
543
1510.5000
XLON
84403844000030384-E0YXQ4gbEUZy20180201
01-Feb-2018 15:18:04
559
1510.5000
XLON
84403844000030611-E0YXQ4gbEVmq20180201
01-Feb-2018 15:18:04
68
1510.5000
XLON
84403844000030611-E0YXQ4gbEVmo20180201
01-Feb-2018 15:20:20
497
1510.5000
XLON
84403844000030900-E0YXQ4gbEXcz20180201
01-Feb-2018 15:21:33
558
1510.5000
XLON
84403844000030948-E0YXQ4gbEYol20180201
01-Feb-2018 15:21:33
27
1510.5000
XLON
84403844000030948-E0YXQ4gbEYoj20180201
01-Feb-2018 15:23:16
14
1510.5000
XLON
84203842000031196-E0YXQ4gbEade20180201
01-Feb-2018 15:23:16
220
1510.5000
XLON
84203842000031196-E0YXQ4gbEadi20180201
01-Feb-2018 15:23:16
224
1510.5000
XLON
84203842000031196-E0YXQ4gbEadg20180201
01-Feb-2018 15:25:07
306
1510.5000
XLON
84403844000031262-E0YXQ4gbEcKY20180201
01-Feb-2018 15:25:07
142
1510.5000
XLON
84403844000031262-E0YXQ4gbEcKV20180201
01-Feb-2018 15:27:30
197
1510.5000
XLON
84403844000031465-E0YXQ4gbEf5920180201
01-Feb-2018 15:27:30
388
1510.5000
XLON
84403844000031465-E0YXQ4gbEf5B20180201
01-Feb-2018 15:31:14
561
1510.5000
XLON
84403844000031864-E0YXQ4gbEjLi20180201
01-Feb-2018 15:33:20
627
1511.0000
XLON
84203842000032524-E0YXQ4gbElvi20180201
01-Feb-2018 15:33:44
418
1510.5000
XLON
84403844000032460-E0YXQ4gbEmHn20180201
01-Feb-2018 15:34:24
410
1510.5000
XLON
84203842000032648-E0YXQ4gbEn3P20180201
01-Feb-2018 15:34:24
210
1510.5000
XLON
84203842000032648-E0YXQ4gbEn3N20180201
01-Feb-2018 15:34:24
58
1510.5000
XLON
84203842000032648-E0YXQ4gbEn3R20180201
01-Feb-2018 15:38:19
633
1510.5000
XLON
84203842000032892-E0YXQ4gbEqzZ20180201
01-Feb-2018 15:38:57
613
1510.5000
XLON
84203842000033135-E0YXQ4gbErTa20180201
01-Feb-2018 15:41:15
423
1510.5000
XLON
84203842000033296-E0YXQ4gbEugK20180201
01-Feb-2018 15:41:15
212
1510.5000
XLON
84203842000033519-E0YXQ4gbEuge20180201
01-Feb-2018 15:41:15
250
1510.5000
XLON
84203842000033519-E0YXQ4gbEugi20180201
01-Feb-2018 15:42:13
423
1510.0000
XLON
84403844000033238-E0YXQ4gbEvpL20180201
01-Feb-2018 15:42:23
592
1509.5000
XLON
84203842000033297-E0YXQ4gbEw3t20180201
01-Feb-2018 15:42:41
464
1509.5000
XLON
84403844000033642-E0YXQ4gbEwRE20180201
01-Feb-2018 15:42:48
121
1509.5000
XLON
84403844000033642-E0YXQ4gbEwau20180201
01-Feb-2018 15:44:51
781
1509.5000
XLON
84203842000033821-E0YXQ4gbEywl20180201
01-Feb-2018 15:46:07
51
1511.0000
XLON
84403844000033935-E0YXQ4gbF0vm20180201
01-Feb-2018 15:46:07
420
1511.0000
XLON
84403844000033935-E0YXQ4gbF0vk20180201
01-Feb-2018 15:46:16
502
1510.5000
XLON
84203842000033960-E0YXQ4gbF1C420180201
01-Feb-2018 15:50:07
108
1510.0000
XLON
84403844000034056-E0YXQ4gbF5Xx20180201
01-Feb-2018 15:50:07
385
1510.0000
XLON
84403844000034056-E0YXQ4gbF5Xz20180201
01-Feb-2018 15:51:04
543
1510.5000
XLON
84403844000034396-E0YXQ4gbF6aU20180201
01-Feb-2018 15:51:38
116
1510.0000
XLON
84203842000034426-E0YXQ4gbF7HR20180201
01-Feb-2018 15:51:40
205
1510.0000
XLON
84203842000034426-E0YXQ4gbF7Jg20180201
01-Feb-2018 15:51:41
122
1510.0000
XLON
84203842000034426-E0YXQ4gbF7K920180201
01-Feb-2018 15:52:56
419
1513.0000
XLON
84403844000034566-E0YXQ4gbF8vG20180201
01-Feb-2018 15:54:21
12
1513.0000
XLON
84203842000034742-E0YXQ4gbFAeW20180201
01-Feb-2018 15:54:21
439
1513.0000
XLON
84203842000034742-E0YXQ4gbFAeU20180201
01-Feb-2018 15:58:05
445
1514.0000
XLON
84403844000035050-E0YXQ4gbFGX920180201
01-Feb-2018 15:58:05
309
1514.0000
XLON
84403844000035034-E0YXQ4gbFGWa20180201
01-Feb-2018 15:58:59
41
1513.5000
XLON
84203842000035087-E0YXQ4gbFHae20180201
01-Feb-2018 16:01:40
418
1515.0000
XLON
84203842000035480-E0YXQ4gbFLRK20180201
01-Feb-2018 16:04:35
243
1516.0000
XLON
84403844000035941-E0YXQ4gbFP6u20180201
01-Feb-2018 16:04:35
217
1516.0000
XLON
84403844000035941-E0YXQ4gbFP6y20180201
01-Feb-2018 16:05:09
543
1515.5000
XLON
84403844000035910-E0YXQ4gbFPyF20180201
01-Feb-2018 16:06:22
514
1515.5000
XLON
84203842000036183-E0YXQ4gbFRjO20180201
01-Feb-2018 16:08:10
1187
1515.5000
XLON
84203842000036367-E0YXQ4gbFTqD20180201
01-Feb-2018 16:08:10
75
1515.5000
XLON
84203842000036367-E0YXQ4gbFTqF20180201
01-Feb-2018 16:09:21
200
1517.5000
XLON
84203842000036693-E0YXQ4gbFVNF20180201
01-Feb-2018 16:09:21
209
1517.5000
XLON
84203842000036693-E0YXQ4gbFVNH20180201
01-Feb-2018 16:11:05
426
1517.5000
XLON
84403844000037385-E0YXQ4gbFY3L20180201
01-Feb-2018 16:12:46
508
1516.5000
XLON
84203842000037842-E0YXQ4gbFaxR20180201
01-Feb-2018 16:12:46
35
1516.5000
XLON
84203842000037842-E0YXQ4gbFaxP20180201
01-Feb-2018 16:14:30
596
1516.5000
XLON
84403844000038523-E0YXQ4gbFdb520180201
01-Feb-2018 16:14:30
556
1516.5000
XLON
84403844000038523-E0YXQ4gbFdb320180201
01-Feb-2018 16:14:30
155
1516.5000
XLON
84403844000038523-E0YXQ4gbFdb720180201
01-Feb-2018 16:14:34
29
1516.0000
XLON
84403844000037862-E0YXQ4gbFdg320180201
01-Feb-2018 16:14:45
818
1516.0000
XLON
84403844000038482-E0YXQ4gbFdr720180201
01-Feb-2018 16:14:45
431
1516.0000
XLON
84403844000037862-E0YXQ4gbFdr520180201
01-Feb-2018 16:16:24
485
1515.5000
XLON
84203842000038845-E0YXQ4gbFgE720180201
01-Feb-2018 16:16:24
209
1515.5000
XLON
84203842000038845-E0YXQ4gbFgE020180201
01-Feb-2018 16:16:41
646
1514.5000
XLON
84403844000038668-E0YXQ4gbFgfk20180201
01-Feb-2018 16:18:19
197
1516.5000
XLON
84203842000039258-E0YXQ4gbFj2I20180201
01-Feb-2018 16:18:19
287
1516.5000
XLON
84203842000039258-E0YXQ4gbFj2K20180201
01-Feb-2018 16:19:21
460
1519.0000
XLON
84203842000039431-E0YXQ4gbFl7b20180201
01-Feb-2018 16:21:05
418
1519.5000
XLON
84203842000039622-E0YXQ4gbFnfO20180201
01-Feb-2018 16:24:30
627
1519.0000
XLON
84403844000040345-E0YXQ4gbFsc120180201
01-Feb-2018 16:24:30
543
1518.5000
XLON
84203842000040323-E0YXQ4gbFsd220180201
01-Feb-2018 16:26:10
543
1517.0000
XLON
84203842000041133-E0YXQ4gbFv6020180201
01-Feb-2018 16:26:14
44
1516.5000
XLON
84403844000041153-E0YXQ4gbFvCe20180201
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: 
1 February 2018
Number of ordinary shares purchased:
99,400
Volume weighted average price paid per share ():
17.3859
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
01-Feb-2018 08:01:24
1042
17.8550
XAMS
CCB-83603836000000043-20620180201
01-Feb-2018 08:02:00
230
17.8150
XAMS
CCB-83603836000000051-25920180201
01-Feb-2018 08:02:00
623
17.8150
XAMS
CCB-83603836000000051-26020180201
01-Feb-2018 08:02:48
489
17.8450
XAMS
CCB-83403834000000058-31620180201
01-Feb-2018 08:05:01
490
17.8400
XAMS
CCB-83603836000000066-36120180201
01-Feb-2018 08:06:00
489
17.8100
XAMS
CCB-83403834000000087-40820180201
01-Feb-2018 08:06:13
526
17.8000
XAMS
CCB-83603836000000092-42020180201
01-Feb-2018 08:07:57
507
17.7750
XAMS
CCB-83403834000000135-48320180201
01-Feb-2018 08:09:31
503
17.7700
XAMS
CCB-83603836000000137-53820180201
01-Feb-2018 08:14:31
538
17.7950
XAMS
CCB-83603836000000173-67620180201
01-Feb-2018 08:19:25
553
17.8150
XAMS
CCB-83403834000000277-79220180201
01-Feb-2018 08:19:25
306
17.8150
XAMS
CCB-83403834000000277-79320180201
01-Feb-2018 08:26:01
201
17.8400
XAMS
CCB-83603836000000367-95620180201
01-Feb-2018 08:26:01
35
17.8400
XAMS
CCB-83603836000000367-95720180201
01-Feb-2018 08:26:01
400
17.8400
XAMS
CCB-83603836000000367-95520180201
01-Feb-2018 08:26:05
397
17.8350
XAMS
CCB-83403834000000372-97020180201
01-Feb-2018 08:26:05
142
17.8350
XAMS
CCB-83403834000000372-96920180201
01-Feb-2018 08:27:50
53
17.8350
XAMS
CCB-83403834000000427-100220180201
01-Feb-2018 08:27:54
485
17.8350
XAMS
CCB-83403834000000427-100320180201
01-Feb-2018 08:29:54
739
17.8350
XAMS
CCB-83403834000000550-108220180201
01-Feb-2018 08:29:54
626
17.8350
XAMS
CCB-83603836000000575-108520180201
01-Feb-2018 08:30:52
184
17.8150
XAMS
CCB-83603836000000583-111520180201
01-Feb-2018 08:31:22
329
17.8150
XAMS
CCB-83603836000000583-111620180201
01-Feb-2018 08:33:13
8
17.8100
XAMS
CCB-83403834000000735-119920180201
01-Feb-2018 08:33:13
530
17.8100
XAMS
CCB-83403834000000735-120020180201
01-Feb-2018 08:36:21
587
17.8050
XAMS
CCB-83403834000000781-134120180201
01-Feb-2018 08:39:14
489
17.7950
XAMS
CCB-83603836000000795-146120180201
01-Feb-2018 08:39:56
281
17.7850
XAMS
CCB-83403834000000800-149520180201
01-Feb-2018 08:39:56
257
17.7850
XAMS
CCB-83403834000000800-149620180201
01-Feb-2018 08:41:21
734
17.7800
XAMS
CCB-83603836000000816-154420180201
01-Feb-2018 08:42:54
500
17.7850
XAMS
CCB-83403834000000833-160520180201
01-Feb-2018 08:42:54
62
17.7850
XAMS
CCB-83403834000000833-160620180201
01-Feb-2018 08:45:17
510
17.7900
XAMS
CCB-83403834000000869-173020180201
01-Feb-2018 08:48:05
490
17.7650
XAMS
CCB-83603836000000899-181620180201
01-Feb-2018 08:50:40
489
17.7350
XAMS
CCB-83403834000000961-192720180201
01-Feb-2018 08:55:01
489
17.7450
XAMS
CCB-83603836000001043-206220180201
01-Feb-2018 08:57:11
518
17.7400
XAMS
CCB-83403834000001101-208520180201
01-Feb-2018 08:58:46
489
17.7350
XAMS
CCB-83603836000001184-214220180201
01-Feb-2018 09:02:16
538
17.7250
XAMS
CCB-83403834000001168-220320180201
01-Feb-2018 09:02:50
489
17.7150
XAMS
CCB-83603836000001252-225220180201
01-Feb-2018 09:03:20
277
17.7100
XAMS
CCB-83603836000001264-227820180201
01-Feb-2018 09:05:16
72
17.7000
XAMS
CCB-83403834000001265-233920180201
01-Feb-2018 09:08:02
587
17.6700
XAMS
CCB-83403834000001300-246420180201
01-Feb-2018 09:08:08
587
17.6650
XAMS
CCB-83403834000001334-247220180201
01-Feb-2018 09:18:51
245
17.6800
XAMS
CCB-83403834000001531-276920180201
01-Feb-2018 09:18:51
359
17.6800
XAMS
CCB-83403834000001531-277120180201
01-Feb-2018 09:20:19
5
17.6850
XAMS
CCB-83403834000001548-280520180201
01-Feb-2018 09:20:19
498
17.6850
XAMS
CCB-83403834000001548-280420180201
01-Feb-2018 09:23:19
400
17.6850
XAMS
CCB-83603836000001616-286420180201
01-Feb-2018 09:23:19
203
17.6850
XAMS
CCB-83603836000001616-286620180201
01-Feb-2018 09:23:19
131
17.6850
XAMS
CCB-83603836000001616-286520180201
01-Feb-2018 09:24:59
328
17.6650
XAMS
CCB-83603836000001695-293820180201
01-Feb-2018 09:25:01
344
17.6650
XAMS
CCB-83603836000001695-293920180201
01-Feb-2018 09:25:01
62
17.6650
XAMS
CCB-83603836000001695-294020180201
01-Feb-2018 09:28:31
479
17.6650
XAMS
CCB-83603836000001763-307020180201
01-Feb-2018 09:28:31
10
17.6650
XAMS
CCB-83603836000001763-307120180201
01-Feb-2018 09:30:52
357
17.6700
XAMS
CCB-83403834000001766-312520180201
01-Feb-2018 09:30:52
71
17.6700
XAMS
CCB-83403834000001766-312620180201
01-Feb-2018 09:33:30
522
17.6550
XAMS
CCB-83603836000001868-316720180201
01-Feb-2018 09:33:30
163
17.6550
XAMS
CCB-83603836000001868-316620180201
01-Feb-2018 09:36:01
490
17.6500
XAMS
CCB-83603836000001922-333220180201
01-Feb-2018 09:39:51
505
17.6300
XAMS
CCB-83403834000001919-363020180201
01-Feb-2018 09:42:37
504
17.6300
XAMS
CCB-83603836000001997-368720180201
01-Feb-2018 09:42:44
489
17.6250
XAMS
CCB-83603836000002038-371520180201
01-Feb-2018 09:49:03
507
17.6350
XAMS
CCB-83603836000002088-380220180201
01-Feb-2018 09:57:41
490
17.6350
XAMS
CCB-83603836000002325-391620180201
01-Feb-2018 09:58:50
489
17.6300
XAMS
CCB-83403834000002295-396620180201
01-Feb-2018 09:59:54
276
17.6200
XAMS
CCB-83403834000002358-400520180201
01-Feb-2018 09:59:54
311
17.6200
XAMS
CCB-83403834000002358-400420180201
01-Feb-2018 10:00:00
235
17.6150
XAMS
CCB-83603836000002387-401020180201
01-Feb-2018 10:02:12
137
17.6100
XAMS
CCB-83603836000002463-408720180201
01-Feb-2018 10:02:24
384
17.6100
XAMS
CCB-83603836000002463-408820180201
01-Feb-2018 10:05:26
489
17.5950
XAMS
CCB-83403834000002496-413720180201
01-Feb-2018 10:06:27
509
17.5900
XAMS
CCB-83403834000002536-417420180201
01-Feb-2018 10:10:10
489
17.5550
XAMS
CCB-83603836000002647-432820180201
01-Feb-2018 10:15:28
337
17.5450
XAMS
CCB-83403834000002724-456120180201
01-Feb-2018 10:15:28
153
17.5450
XAMS
CCB-83403834000002724-456220180201
01-Feb-2018 10:16:03
520
17.5250
XAMS
CCB-83603836000002793-458020180201
01-Feb-2018 10:19:57
13
17.5200
XAMS
CCB-83403834000002837-461820180201
01-Feb-2018 10:19:58
461
17.5200
XAMS
CCB-83403834000002837-461920180201
01-Feb-2018 10:20:04
60
17.5200
XAMS
CCB-83403834000002837-462020180201
01-Feb-2018 10:23:39
514
17.4550
XAMS
CCB-83403834000002892-501820180201
01-Feb-2018 10:26:27
8
17.4400
XAMS
CCB-83603836000002959-516620180201
01-Feb-2018 10:26:27
495
17.4400
XAMS
CCB-83603836000002959-516520180201
01-Feb-2018 10:26:27
23
17.4400
XAMS
CCB-83603836000002959-516420180201
01-Feb-2018 10:42:45
6
17.5200
XAMS
CCB-83603836000003189-556120180201
01-Feb-2018 10:42:45
234
17.5200
XAMS
CCB-83603836000003189-556320180201
01-Feb-2018 10:42:45
250
17.5200
XAMS
CCB-83603836000003189-556220180201
01-Feb-2018 10:46:01
128
17.5050
XAMS
CCB-83603836000003240-562020180201
01-Feb-2018 10:46:01
157
17.5050
XAMS
CCB-83603836000003240-562220180201
01-Feb-2018 10:46:01
245
17.5050
XAMS
CCB-83603836000003240-562120180201
01-Feb-2018 10:48:01
489
17.5000
XAMS
CCB-83403834000003241-563620180201
01-Feb-2018 10:48:01
587
17.4950
XAMS
CCB-83603836000003260-565520180201
01-Feb-2018 10:49:47
587
17.4650
XAMS
CCB-83403834000003281-576220180201
01-Feb-2018 10:51:57
508
17.4500
XAMS
CCB-83603836000003317-582920180201
01-Feb-2018 10:51:57
611
17.4500
XAMS
CCB-83403834000003315-583120180201
01-Feb-2018 10:54:47
156
17.4400
XAMS
CCB-83403834000003387-599720180201
01-Feb-2018 10:54:47
373
17.4400
XAMS
CCB-83403834000003387-599620180201
01-Feb-2018 11:00:00
524
17.4100
XAMS
CCB-83603836000003491-625020180201
01-Feb-2018 11:04:17
489
17.3950
XAMS
CCB-83403834000003584-649620180201
01-Feb-2018 11:07:43
489
17.3950
XAMS
CCB-83603836000003650-664120180201
01-Feb-2018 11:11:31
128
17.3850
XAMS
CCB-83603836000003770-670720180201
01-Feb-2018 11:11:31
400
17.3850
XAMS
CCB-83603836000003770-670620180201
01-Feb-2018 11:15:30
508
17.3700
XAMS
CCB-83603836000003938-678620180201
01-Feb-2018 11:18:00
507
17.3550
XAMS
CCB-83603836000003994-684720180201
01-Feb-2018 11:23:25
489
17.3400
XAMS
CCB-83403834000004126-697920180201
01-Feb-2018 11:26:15
332
17.3400
XAMS
CCB-83403834000004194-704220180201
01-Feb-2018 11:26:15
191
17.3400
XAMS
CCB-83403834000004194-704120180201
01-Feb-2018 11:31:21
376
17.3050
XAMS
CCB-83603836000004322-727920180201
01-Feb-2018 11:31:23
127
17.3050
XAMS
CCB-83603836000004322-728120180201
01-Feb-2018 11:34:34
521
17.2900
XAMS
CCB-83403834000004389-739120180201
01-Feb-2018 11:40:52
489
17.2850
XAMS
CCB-83603836000004626-761520180201
01-Feb-2018 11:46:53
489
17.2750
XAMS
CCB-83603836000004694-774420180201
01-Feb-2018 11:49:04
521
17.2600
XAMS
CCB-83403834000004775-785220180201
01-Feb-2018 11:59:17
636
17.2950
XAMS
CCB-83603836000004979-813720180201
01-Feb-2018 12:01:13
480
17.2850
XAMS
CCB-83403834000004943-816220180201
01-Feb-2018 12:01:13
58
17.2850
XAMS
CCB-83403834000004943-816320180201
01-Feb-2018 12:05:53
549
17.2650
XAMS
CCB-83603836000005081-826820180201
01-Feb-2018 12:08:55
59
17.2800
XAMS
CCB-83403834000005190-838220180201
01-Feb-2018 12:08:55
430
17.2800
XAMS
CCB-83403834000005190-838320180201
01-Feb-2018 12:12:10
156
17.2650
XAMS
CCB-83603836000005227-842420180201
01-Feb-2018 12:12:10
333
17.2650
XAMS
CCB-83603836000005227-842520180201
01-Feb-2018 12:12:50
401
17.2700
XAMS
CCB-83603836000005284-845220180201
01-Feb-2018 12:12:51
92
17.2700
XAMS
CCB-83603836000005284-845320180201
01-Feb-2018 12:18:21
493
17.1950
XAMS
CCB-83603836000005366-881220180201
01-Feb-2018 12:21:31
532
17.1800
XAMS
CCB-83603836000005450-905720180201
01-Feb-2018 12:38:04
538
17.2650
XAMS
CCB-83403834000005933-1001920180201
01-Feb-2018 12:44:47
96
17.2800
XAMS
CCB-83603836000006301-1018220180201
01-Feb-2018 12:44:47
400
17.2800
XAMS
CCB-83603836000006301-1018120180201
01-Feb-2018 12:46:30
636
17.2650
XAMS
CCB-83603836000006382-1029020180201
01-Feb-2018 12:46:33
636
17.2600
XAMS
CCB-83403834000006335-1029520180201
01-Feb-2018 12:56:28
636
17.3050
XAMS
CCB-83603836000006738-1082420180201
01-Feb-2018 13:00:43
685
17.3000
XAMS
CCB-83603836000006775-1092520180201
01-Feb-2018 13:01:27
587
17.2950
XAMS
CCB-83403834000006856-1097120180201
01-Feb-2018 13:03:26
547
17.2800
XAMS
CCB-83603836000007010-1099220180201
01-Feb-2018 13:08:53
519
17.2800
XAMS
CCB-83603836000007231-1109720180201
01-Feb-2018 13:11:32
490
17.2800
XAMS
CCB-83403834000007416-1114620180201
01-Feb-2018 13:13:42
433
17.2650
XAMS
CCB-83403834000007515-1118920180201
01-Feb-2018 13:13:52
79
17.2650
XAMS
CCB-83403834000007515-1119020180201
01-Feb-2018 13:16:11
489
17.2450
XAMS
CCB-83403834000007668-1125120180201
01-Feb-2018 13:22:05
490
17.2200
XAMS
CCB-83403834000008055-1140820180201
01-Feb-2018 13:24:06
491
17.2100
XAMS
CCB-83403834000008103-1146820180201
01-Feb-2018 13:26:43
474
17.1950
XAMS
CCB-83403834000008231-1152620180201
01-Feb-2018 13:27:07
47
17.1950
XAMS
CCB-83403834000008231-1152720180201
01-Feb-2018 13:29:47
489
17.1800
XAMS
CCB-83403834000008381-1159620180201
01-Feb-2018 13:33:11
511
17.1550
XAMS
CCB-83403834000008600-1170320180201
01-Feb-2018 13:36:15
523
17.1600
XAMS
CCB-83603836000008927-1177020180201
01-Feb-2018 13:43:22
532
17.1700
XAMS
CCB-83403834000009211-1198620180201
01-Feb-2018 13:45:42
529
17.1600
XAMS
CCB-83603836000009445-1209720180201
01-Feb-2018 13:47:24
381
17.1600
XAMS
CCB-83403834000009539-1216020180201
01-Feb-2018 13:47:24
108
17.1600
XAMS
CCB-83403834000009539-1215920180201
01-Feb-2018 13:50:02
489
17.1550
XAMS
CCB-83403834000009748-1222320180201
01-Feb-2018 13:53:01
532
17.1200
XAMS
CCB-83603836000010075-1263320180201
01-Feb-2018 13:57:09
430
17.1300
XAMS
CCB-83603836000010235-1286120180201
01-Feb-2018 13:59:17
76
17.1400
XAMS
CCB-83603836000010358-1292220180201
01-Feb-2018 14:00:33
55
17.1400
XAMS
CCB-83403834000010394-1297320180201
01-Feb-2018 14:00:33
435
17.1400
XAMS
CCB-83403834000010394-1297220180201
01-Feb-2018 14:10:00
636
17.1350
XAMS
CCB-83603836000011058-1320820180201
01-Feb-2018 14:10:04
489
17.1300
XAMS
CCB-83403834000010980-1321020180201
01-Feb-2018 14:12:16
400
17.1300
XAMS
CCB-83403834000011117-1323220180201
01-Feb-2018 14:12:16
138
17.1300
XAMS
CCB-83403834000011117-1323320180201
01-Feb-2018 14:13:47
177
17.1150
XAMS
CCB-83603836000011247-1326420180201
01-Feb-2018 14:14:01
322
17.1150
XAMS
CCB-83603836000011247-1327020180201
01-Feb-2018 14:14:36
182
17.1050
XAMS
CCB-83403834000011325-1330120180201
01-Feb-2018 14:15:05
329
17.1050
XAMS
CCB-83403834000011325-1332420180201
01-Feb-2018 14:18:02
538
17.1250
XAMS
CCB-83403834000011558-1340020180201
01-Feb-2018 14:24:06
538
17.1500
XAMS
CCB-83403834000012010-1352220180201
01-Feb-2018 14:29:40
252
17.1450
XAMS
CCB-83403834000012217-1370020180201
01-Feb-2018 14:29:40
335
17.1450
XAMS
CCB-83403834000012217-1369920180201
01-Feb-2018 14:30:21
490
17.1550
XAMS
CCB-83603836000012307-1374120180201
01-Feb-2018 14:30:25
48
17.1500
XAMS
CCB-83603836000012330-1374920180201
01-Feb-2018 14:32:23
87
17.1600
XAMS
CCB-83403834000012394-1385920180201
01-Feb-2018 14:32:24
451
17.1600
XAMS
CCB-83403834000012394-1385820180201
01-Feb-2018 14:32:35
587
17.1500
XAMS
CCB-83403834000012308-1386820180201
01-Feb-2018 14:33:46
538
17.1500
XAMS
CCB-83603836000012507-1390420180201
01-Feb-2018 14:34:40
59
17.1400
XAMS
CCB-83403834000012514-1393220180201
01-Feb-2018 14:34:40
528
17.1400
XAMS
CCB-83403834000012514-1393120180201
01-Feb-2018 14:37:52
501
17.1250
XAMS
CCB-83603836000012635-1406320180201
01-Feb-2018 14:37:58
665
17.1200
XAMS
CCB-83603836000012691-1407220180201
01-Feb-2018 14:37:58
51
17.1200
XAMS
CCB-83603836000012691-1407320180201
01-Feb-2018 14:40:01
403
17.1100
XAMS
CCB-83603836000012766-1412620180201
01-Feb-2018 14:40:01
120
17.1100
XAMS
CCB-83603836000012766-1412520180201
01-Feb-2018 14:41:52
511
17.1150
XAMS
CCB-83603836000012857-1424520180201
01-Feb-2018 14:43:04
538
17.1150
XAMS
CCB-83603836000012906-1429220180201
01-Feb-2018 14:47:02
490
17.1300
XAMS
CCB-83403834000012985-1436820180201
01-Feb-2018 14:47:59
522
17.1300
XAMS
CCB-83603836000013115-1443020180201
01-Feb-2018 14:52:27
372
17.1400
XAMS
CCB-83603836000013227-1462620180201
01-Feb-2018 14:52:32
149
17.1400
XAMS
CCB-83603836000013227-1463020180201
01-Feb-2018 14:55:11
538
17.1500
XAMS
CCB-83603836000013428-1473020180201
01-Feb-2018 14:57:25
231
17.1500
XAMS
CCB-83403834000013515-1482620180201
01-Feb-2018 14:57:25
282
17.1500
XAMS
CCB-83403834000013515-1482720180201
01-Feb-2018 15:01:06
538
17.1600
XAMS
CCB-83403834000013669-1497320180201
01-Feb-2018 15:01:31
526
17.1550
XAMS
CCB-83603836000013735-1497920180201
01-Feb-2018 15:02:46
400
17.1850
XAMS
CCB-83603836000013872-1504520180201
01-Feb-2018 15:02:46
39
17.1850
XAMS
CCB-83603836000013872-1504420180201
01-Feb-2018 15:02:46
17
17.1850
XAMS
CCB-83603836000013872-1504720180201
01-Feb-2018 15:02:46
79
17.1850
XAMS
CCB-83603836000013872-1504620180201
01-Feb-2018 15:04:33
41
17.1750
XAMS
CCB-83403834000013863-1516120180201
01-Feb-2018 15:04:33
354
17.1750
XAMS
CCB-83403834000013863-1516220180201
01-Feb-2018 15:04:33
94
17.1750
XAMS
CCB-83403834000013863-1516320180201
01-Feb-2018 15:06:16
395
17.1750
XAMS
CCB-83603836000014016-1519920180201
01-Feb-2018 15:06:23
587
17.1700
XAMS
CCB-83603836000013935-1520420180201
01-Feb-2018 15:08:22
494
17.1700
XAMS
CCB-83603836000014129-1528720180201
01-Feb-2018 15:08:22
44
17.1700
XAMS
CCB-83603836000014129-1528620180201
01-Feb-2018 15:12:10
490
17.1800
XAMS
CCB-83403834000014233-1541620180201
01-Feb-2018 15:15:15
48
17.1850
XAMS
CCB-83403834000014449-1550620180201
01-Feb-2018 15:16:10
49
17.1950
XAMS
CCB-83403834000014579-1554220180201
01-Feb-2018 15:16:10
200
17.1950
XAMS
CCB-83403834000014579-1554120180201
01-Feb-2018 15:17:46
66
17.1950
XAMS
CCB-83603836000014750-1556620180201
01-Feb-2018 15:17:46
472
17.1950
XAMS
CCB-83603836000014750-1556520180201
01-Feb-2018 15:19:35
622
17.2000
XAMS
CCB-83403834000014758-1565820180201
01-Feb-2018 15:20:35
282
17.2050
XAMS
CCB-83403834000014798-1571020180201
01-Feb-2018 15:21:33
685
17.2000
XAMS
CCB-83403834000014823-1572920180201
01-Feb-2018 15:23:03
587
17.1900
XAMS
CCB-83403834000014922-1578220180201
01-Feb-2018 15:26:38
77
17.1950
XAMS
CCB-83603836000015161-1587520180201
01-Feb-2018 15:26:38
728
17.1950
XAMS
CCB-83603836000015161-1587620180201
01-Feb-2018 15:27:11
538
17.1900
XAMS
CCB-83603836000015136-1588520180201
01-Feb-2018 15:27:11
194
17.1900
XAMS
CCB-83403834000015051-1588620180201
01-Feb-2018 15:32:17
481
17.1900
XAMS
CCB-83603836000015459-1599420180201
01-Feb-2018 15:32:17
145
17.1900
XAMS
CCB-83603836000015459-1599320180201
01-Feb-2018 15:32:22
734
17.1850
XAMS
CCB-83603836000015423-1600220180201
01-Feb-2018 15:33:58
478
17.2050
XAMS
CCB-83603836000015567-1606720180201
01-Feb-2018 15:33:58
11
17.2050
XAMS
CCB-83603836000015567-1606920180201
01-Feb-2018 15:36:10
514
17.2100
XAMS
CCB-83403834000015604-1611720180201
01-Feb-2018 15:41:01
685
17.2150
XAMS
CCB-83603836000016180-1623220180201
01-Feb-2018 15:41:07
64
17.2100
XAMS
CCB-83603836000015972-1624820180201
01-Feb-2018 15:41:07
400
17.2100
XAMS
CCB-83603836000015972-1624920180201
01-Feb-2018 15:41:08
25
17.2100
XAMS
CCB-83603836000015972-1625020180201
01-Feb-2018 15:46:03
400
17.2100
XAMS
CCB-83603836000016601-1641820180201
01-Feb-2018 15:46:07
400
17.2100
XAMS
CCB-83403834000016516-1642520180201
01-Feb-2018 15:46:19
153
17.2050
XAMS
CCB-83403834000016495-1643120180201
01-Feb-2018 15:46:19
838
17.2050
XAMS
CCB-83603836000016588-1643020180201
01-Feb-2018 15:48:24
538
17.2000
XAMS
CCB-83403834000016644-1649820180201
01-Feb-2018 15:50:07
476
17.1950
XAMS
CCB-83603836000016814-1654720180201
01-Feb-2018 15:50:07
22
17.1950
XAMS
CCB-83603836000016814-1654820180201
01-Feb-2018 15:53:07
538
17.2350
XAMS
CCB-83403834000016964-1673120180201
01-Feb-2018 15:58:01
489
17.2500
XAMS
CCB-83403834000017341-1695620180201
01-Feb-2018 15:59:54
842
17.2250
XAMS
CCB-83403834000017454-1711820180201
01-Feb-2018 16:00:18
865
17.2200
XAMS
CCB-83603836000017529-1715620180201
01-Feb-2018 16:02:51
731
17.2450
XAMS
CCB-83603836000017788-1726820180201
01-Feb-2018 16:02:52
538
17.2350
XAMS
CCB-83403834000017637-1728920180201
01-Feb-2018 16:02:52
602
17.2400
XAMS
CCB-83403834000017693-1728620180201
01-Feb-2018 16:05:06
489
17.2300
XAMS
CCB-83403834000017782-1746520180201
01-Feb-2018 16:07:12
490
17.2300
XAMS
CCB-83603836000018140-1754820180201
01-Feb-2018 16:11:05
261
17.2350
XAMS
CCB-83603836000018650-1775820180201
01-Feb-2018 16:11:11
475
17.2300
XAMS
CCB-83403834000018129-1777020180201
01-Feb-2018 16:11:18
15
17.2300
XAMS
CCB-83403834000018129-1777120180201
01-Feb-2018 16:12:22
538
17.2200
XAMS
CCB-83403834000018569-1784920180201
01-Feb-2018 16:13:43
451
17.2100
XAMS
CCB-83403834000018820-1797620180201
01-Feb-2018 16:13:43
87
17.2100
XAMS
CCB-83403834000018820-1797720180201
01-Feb-2018 16:16:35
538
17.2050
XAMS
CCB-83603836000019560-1811020180201
01-Feb-2018 16:17:08
202
17.2000
XAMS
CCB-83403834000019414-1813820180201
01-Feb-2018 16:17:08
286
17.2000
XAMS
CCB-83403834000019414-1813720180201
01-Feb-2018 16:17:08
246
17.2000
XAMS
CCB-83403834000019414-1813920180201
01-Feb-2018 16:18:22
490
17.2250
XAMS
CCB-83603836000019741-1819020180201
01-Feb-2018 16:19:01
435
17.2200
XAMS
CCB-83403834000019597-1820920180201
01-Feb-2018 16:19:35
208
17.2350
XAMS
CCB-83603836000019889-1831320180201
01-Feb-2018 16:24:43
210
17.2450
XAMS
CCB-83603836000020392-1864220180201
01-Feb-2018 16:24:43
367
17.2450
XAMS
CCB-83603836000020392-1864320180201
01-Feb-2018 16:26:49
566
17.2250
XAMS
CCB-83603836000020947-1871320180201
01-Feb-2018 16:26:49
1
17.2250
XAMS
CCB-83603836000020947-1871120180201
01-Feb-2018 16:26:49
16
17.2250
XAMS
CCB-83603836000020947-1871220180201
01-Feb-2018 16:26:55
383
17.2250
XAMS
CCB-83403834000020827-1871520180201
01-Feb-2018 16:26:55
106
17.2250
XAMS
CCB-83403834000020827-1871420180201

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