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

RelxAnnouncement

05/02/2018 17:55

RNS Number : 9752D
RELX PLC
05 February 2018
5 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 115,800 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1501.4593 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,776,732ordinary shares in treasury, and has 1,061,006,708 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,698,946 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 103,100 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.9858 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,968,000 ordinary shares in treasury, and has 945,075,503 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,404,900 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:  
5 February 2018
Number of ordinary shares purchased:
115,800
Volume weighted average price paid per share (p):
1501.4593
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
05-Feb-2018 08:11:24
404
1506.0000
XLON
84403844000005502-E0YaJ8DtSNbZ20180205
05-Feb-2018 08:11:24
783
1506.0000
XLON
84403844000005502-E0YaJ8DtSNbc20180205
05-Feb-2018 08:14:45
1186
1508.0000
XLON
84203842000007173-E0YaJ8DtSS1R20180205
05-Feb-2018 08:17:41
500
1508.0000
XLON
84203842000008197-E0YaJ8DtSX0u20180205
05-Feb-2018 08:17:41
750
1508.0000
XLON
84203842000008197-E0YaJ8DtSX0s20180205
05-Feb-2018 08:18:19
144
1507.5000
XLON
84403844000008129-E0YaJ8DtSY2q20180205
05-Feb-2018 08:18:19
1225
1507.5000
XLON
84403844000008129-E0YaJ8DtSY3320180205
05-Feb-2018 08:18:20
368
1507.5000
XLON
84403844000008129-E0YaJ8DtSY2w20180205
05-Feb-2018 08:22:05
505
1507.5000
XLON
84203842000009241-E0YaJ8DtSdP020180205
05-Feb-2018 08:22:05
415
1507.5000
XLON
84203842000009261-E0YaJ8DtSdP220180205
05-Feb-2018 08:26:58
456
1508.0000
XLON
84203842000011143-E0YaJ8DtSl7e20180205
05-Feb-2018 08:31:42
497
1508.0000
XLON
84403844000013139-E0YaJ8DtStE720180205
05-Feb-2018 08:33:01
414
1507.5000
XLON
84203842000014036-E0YaJ8DtSvsu20180205
05-Feb-2018 08:36:01
158
1507.5000
XLON
84403844000015676-E0YaJ8DtT0T020180205
05-Feb-2018 08:36:01
422
1507.5000
XLON
84403844000015676-E0YaJ8DtT0T220180205
05-Feb-2018 08:37:46
746
1508.0000
XLON
84203842000016548-E0YaJ8DtT44C20180205
05-Feb-2018 08:38:49
622
1507.5000
XLON
84403844000016484-E0YaJ8DtT5pd20180205
05-Feb-2018 08:39:34
1128
1507.0000
XLON
84203842000017198-E0YaJ8DtT6op20180205
05-Feb-2018 08:39:34
255
1507.5000
XLON
84403844000017149-E0YaJ8DtT6nV20180205
05-Feb-2018 08:39:34
308
1507.5000
XLON
84403844000017149-E0YaJ8DtT6nO20180205
05-Feb-2018 08:39:34
222
1507.0000
XLON
84203842000017198-E0YaJ8DtT6oe20180205
05-Feb-2018 08:39:34
900
1507.5000
XLON
84403844000017149-E0YaJ8DtT6nR20180205
05-Feb-2018 08:39:35
230
1506.0000
XLON
84403844000017150-E0YaJ8DtT70C20180205
05-Feb-2018 08:39:36
524
1506.0000
XLON
84403844000017150-E0YaJ8DtT71u20180205
05-Feb-2018 08:46:17
434
1506.0000
XLON
84403844000018896-E0YaJ8DtTH3C20180205
05-Feb-2018 08:51:47
455
1506.0000
XLON
84203842000020753-E0YaJ8DtTPNN20180205
05-Feb-2018 08:54:04
497
1505.0000
XLON
84203842000022139-E0YaJ8DtTSIZ20180205
05-Feb-2018 08:59:19
587
1505.0000
XLON
84203842000023894-E0YaJ8DtTXt820180205
05-Feb-2018 08:59:19
433
1505.0000
XLON
84403844000023828-E0YaJ8DtTXt620180205
05-Feb-2018 08:59:40
476
1504.0000
XLON
84203842000023786-E0YaJ8DtTYFe20180205
05-Feb-2018 09:02:50
455
1503.5000
XLON
84403844000024673-E0YaJ8DtTdED20180205
05-Feb-2018 09:06:06
635
1502.0000
XLON
84403844000025659-E0YaJ8DtThgo20180205
05-Feb-2018 09:09:36
677
1502.0000
XLON
84403844000026830-E0YaJ8DtTmbo20180205
05-Feb-2018 09:13:57
625
1501.0000
XLON
84203842000027371-E0YaJ8DtTrem20180205
05-Feb-2018 09:17:27
909
1501.0000
XLON
84403844000029335-E0YaJ8DtTvve20180205
05-Feb-2018 09:25:47
503
1503.5000
XLON
84203842000032733-E0YaJ8DtU4Sw20180205
05-Feb-2018 09:26:46
414
1504.5000
XLON
84403844000033342-E0YaJ8DtU5Fa20180205
05-Feb-2018 09:28:57
558
1504.5000
XLON
84403844000034123-E0YaJ8DtU77n20180205
05-Feb-2018 09:28:57
209
1504.0000
XLON
84403844000033845-E0YaJ8DtU78x20180205
05-Feb-2018 09:28:58
552
1504.0000
XLON
84403844000033845-E0YaJ8DtU7AB20180205
05-Feb-2018 09:37:11
538
1505.5000
XLON
84403844000038017-E0YaJ8DtUGtB20180205
05-Feb-2018 09:37:54
455
1505.5000
XLON
84403844000038351-E0YaJ8DtUHUc20180205
05-Feb-2018 09:38:06
373
1505.0000
XLON
84203842000037375-E0YaJ8DtUHlE20180205
05-Feb-2018 09:38:11
207
1505.0000
XLON
84203842000037375-E0YaJ8DtUHqK20180205
05-Feb-2018 09:44:08
1186
1505.0000
XLON
84203842000040857-E0YaJ8DtUMwO20180205
05-Feb-2018 09:44:28
669
1504.5000
XLON
84403844000039692-E0YaJ8DtUNQh20180205
05-Feb-2018 09:48:39
414
1504.0000
XLON
84403844000042261-E0YaJ8DtUS0x20180205
05-Feb-2018 09:56:00
415
1503.0000
XLON
84203842000045164-E0YaJ8DtUYmO20180205
05-Feb-2018 09:59:33
1
1503.5000
XLON
84403844000045944-E0YaJ8DtUbUB20180205
05-Feb-2018 10:01:28
404
1503.5000
XLON
84403844000046311-E0YaJ8DtUch620180205
05-Feb-2018 10:01:28
414
1503.5000
XLON
84403844000045997-E0YaJ8DtUch020180205
05-Feb-2018 10:01:41
527
1503.5000
XLON
84203842000046332-E0YaJ8DtUcra20180205
05-Feb-2018 10:01:41
171
1503.5000
XLON
84403844000046311-E0YaJ8DtUcrY20180205
05-Feb-2018 10:08:10
497
1505.0000
XLON
84203842000047694-E0YaJ8DtUicb20180205
05-Feb-2018 10:10:26
250
1505.5000
XLON
84403844000048212-E0YaJ8DtUkYE20180205
05-Feb-2018 10:10:36
497
1505.0000
XLON
84403844000048000-E0YaJ8DtUkjZ20180205
05-Feb-2018 10:13:59
415
1506.0000
XLON
84403844000048926-E0YaJ8DtUnkJ20180205
05-Feb-2018 10:14:22
219
1506.0000
XLON
84403844000049002-E0YaJ8DtUo5M20180205
05-Feb-2018 10:14:22
193
1506.0000
XLON
84403844000049002-E0YaJ8DtUo5O20180205
05-Feb-2018 10:14:22
2
1506.0000
XLON
84403844000049002-E0YaJ8DtUo5K20180205
05-Feb-2018 10:18:32
270
1506.5000
XLON
84403844000049873-E0YaJ8DtUr9s20180205
05-Feb-2018 10:18:32
344
1506.5000
XLON
84403844000049873-E0YaJ8DtUr9q20180205
05-Feb-2018 10:18:32
199
1506.5000
XLON
84403844000049873-E0YaJ8DtUr9o20180205
05-Feb-2018 10:19:05
415
1505.5000
XLON
84203842000048924-E0YaJ8DtUrbl20180205
05-Feb-2018 10:19:05
938
1506.0000
XLON
84403844000049843-E0YaJ8DtUray20180205
05-Feb-2018 10:31:22
232
1504.5000
XLON
84403844000052119-E0YaJ8DtV1ax20180205
05-Feb-2018 10:31:22
190
1504.5000
XLON
84403844000052119-E0YaJ8DtV1at20180205
05-Feb-2018 10:31:22
415
1504.5000
XLON
84403844000052119-E0YaJ8DtV1av20180205
05-Feb-2018 10:35:48
414
1504.0000
XLON
84403844000050003-E0YaJ8DtV4xf20180205
05-Feb-2018 10:35:48
461
1503.5000
XLON
84403844000052043-E0YaJ8DtV4zX20180205
05-Feb-2018 10:35:48
455
1503.5000
XLON
84203842000050017-E0YaJ8DtV4zV20180205
05-Feb-2018 10:44:48
1306
1503.5000
XLON
84203842000055077-E0YaJ8DtVCRZ20180205
05-Feb-2018 10:53:38
750
1503.5000
XLON
84203842000056867-E0YaJ8DtVHOd20180205
05-Feb-2018 10:53:38
24
1503.5000
XLON
84203842000056867-E0YaJ8DtVHOf20180205
05-Feb-2018 10:57:25
243
1503.0000
XLON
84403844000055068-E0YaJ8DtVKfA20180205
05-Feb-2018 10:57:25
448
1503.0000
XLON
84403844000056852-E0YaJ8DtVKfG20180205
05-Feb-2018 10:57:25
279
1503.0000
XLON
84403844000055068-E0YaJ8DtVKf620180205
05-Feb-2018 10:58:12
278
1501.0000
XLON
84403844000057567-E0YaJ8DtVLX920180205
05-Feb-2018 10:58:13
680
1501.0000
XLON
84203842000057612-E0YaJ8DtVLbu20180205
05-Feb-2018 10:58:13
262
1501.0000
XLON
84403844000057567-E0YaJ8DtVLbs20180205
05-Feb-2018 11:00:23
455
1501.0000
XLON
84403844000057975-E0YaJ8DtVN7W20180205
05-Feb-2018 11:03:54
448
1499.5000
XLON
84403844000058209-E0YaJ8DtVQ6g20180205
05-Feb-2018 11:06:13
418
1498.0000
XLON
84403844000058796-E0YaJ8DtVSiW20180205
05-Feb-2018 11:16:30
56
1498.5000
XLON
84403844000061181-E0YaJ8DtVaL520180205
05-Feb-2018 11:16:56
509
1498.5000
XLON
84403844000061181-E0YaJ8DtVaax20180205
05-Feb-2018 11:16:56
115
1498.5000
XLON
84403844000061181-E0YaJ8DtVaas20180205
05-Feb-2018 11:18:11
431
1497.0000
XLON
84403844000061379-E0YaJ8DtVbpw20180205
05-Feb-2018 11:18:13
81
1497.0000
XLON
84403844000061379-E0YaJ8DtVbrs20180205
05-Feb-2018 11:22:59
649
1497.5000
XLON
84403844000062211-E0YaJ8DtVfpQ20180205
05-Feb-2018 11:22:59
35
1497.5000
XLON
84403844000062211-E0YaJ8DtVfpO20180205
05-Feb-2018 11:27:24
419
1497.0000
XLON
84203842000063072-E0YaJ8DtVj4Q20180205
05-Feb-2018 11:38:56
196
1499.5000
XLON
84203842000065845-E0YaJ8DtVuBy20180205
05-Feb-2018 11:39:17
193
1499.5000
XLON
84403844000065847-E0YaJ8DtVuPu20180205
05-Feb-2018 11:39:17
250
1499.5000
XLON
84403844000065847-E0YaJ8DtVuPw20180205
05-Feb-2018 11:41:10
621
1498.5000
XLON
84203842000066299-E0YaJ8DtVwnn20180205
05-Feb-2018 11:44:59
414
1499.5000
XLON
84403844000067168-E0YaJ8DtW07t20180205
05-Feb-2018 11:47:52
250
1500.0000
XLON
84403844000067867-E0YaJ8DtW2Q420180205
05-Feb-2018 11:50:16
80
1501.0000
XLON
84403844000068431-E0YaJ8DtW3yG20180205
05-Feb-2018 11:50:16
375
1501.0000
XLON
84403844000068431-E0YaJ8DtW3yE20180205
05-Feb-2018 11:56:07
591
1504.5000
XLON
84403844000069922-E0YaJ8DtWA1Z20180205
05-Feb-2018 11:56:07
424
1504.5000
XLON
84403844000069922-E0YaJ8DtWA1b20180205
05-Feb-2018 12:02:08
750
1504.0000
XLON
84403844000071596-E0YaJ8DtWGSD20180205
05-Feb-2018 12:02:08
297
1504.0000
XLON
84403844000071596-E0YaJ8DtWGSB20180205
05-Feb-2018 12:02:28
163
1503.5000
XLON
84203842000071606-E0YaJ8DtWHVQ20180205
05-Feb-2018 12:02:28
1846
1503.5000
XLON
84203842000071606-E0YaJ8DtWHVc20180205
05-Feb-2018 12:02:30
669
1503.0000
XLON
84203842000071637-E0YaJ8DtWHbV20180205
05-Feb-2018 12:05:51
414
1501.0000
XLON
84403844000072403-E0YaJ8DtWLyG20180205
05-Feb-2018 12:08:26
455
1500.5000
XLON
84403844000072960-E0YaJ8DtWOTf20180205
05-Feb-2018 12:11:02
178
1499.0000
XLON
84203842000073926-E0YaJ8DtWQxt20180205
05-Feb-2018 12:11:02
280
1499.0000
XLON
84203842000073926-E0YaJ8DtWQxv20180205
05-Feb-2018 12:25:48
580
1500.0000
XLON
84203842000077284-E0YaJ8DtWe5O20180205
05-Feb-2018 12:36:54
575
1501.5000
XLON
84403844000080493-E0YaJ8DtWnaY20180205
05-Feb-2018 12:36:54
250
1501.5000
XLON
84203842000080440-E0YaJ8DtWnaN20180205
05-Feb-2018 12:36:54
800
1501.5000
XLON
84203842000080440-E0YaJ8DtWnaL20180205
05-Feb-2018 12:36:54
1287
1501.5000
XLON
84203842000080435-E0YaJ8DtWnZm20180205
05-Feb-2018 12:36:54
88
1501.5000
XLON
84403844000080493-E0YaJ8DtWnaW20180205
05-Feb-2018 12:36:54
662
1501.5000
XLON
84203842000080440-E0YaJ8DtWnaP20180205
05-Feb-2018 12:36:54
678
1501.5000
XLON
84203842000080421-E0YaJ8DtWnZi20180205
05-Feb-2018 12:36:54
6
1501.5000
XLON
84203842000080427-E0YaJ8DtWnZk20180205
05-Feb-2018 12:54:56
621
1501.0000
XLON
84203842000084325-E0YaJ8DtX3SK20180205
05-Feb-2018 12:56:36
175
1500.5000
XLON
84203842000085155-E0YaJ8DtX4lX20180205
05-Feb-2018 12:57:06
377
1500.5000
XLON
84203842000085155-E0YaJ8DtX55y20180205
05-Feb-2018 12:57:06
270
1500.5000
XLON
84203842000085155-E0YaJ8DtX55q20180205
05-Feb-2018 13:00:45
254
1500.5000
XLON
84203842000085766-E0YaJ8DtX8Tj20180205
05-Feb-2018 13:00:47
243
1500.5000
XLON
84203842000085766-E0YaJ8DtX8Vg20180205
05-Feb-2018 13:01:37
497
1499.5000
XLON
84403844000085621-E0YaJ8DtX9lZ20180205
05-Feb-2018 13:06:52
430
1499.5000
XLON
84203842000087682-E0YaJ8DtXERD20180205
05-Feb-2018 13:08:29
517
1498.5000
XLON
84403844000087189-E0YaJ8DtXG7L20180205
05-Feb-2018 13:11:19
479
1498.5000
XLON
84203842000089070-E0YaJ8DtXIbs20180205
05-Feb-2018 13:11:19
36
1498.5000
XLON
84203842000089070-E0YaJ8DtXIbq20180205
05-Feb-2018 13:20:10
434
1499.5000
XLON
84203842000091182-E0YaJ8DtXQYx20180205
05-Feb-2018 13:23:57
539
1499.0000
XLON
84403844000091151-E0YaJ8DtXUQ020180205
05-Feb-2018 13:24:29
630
1498.5000
XLON
84203842000092442-E0YaJ8DtXV3D20180205
05-Feb-2018 13:28:52
424
1499.0000
XLON
84403844000092945-E0YaJ8DtXYOv20180205
05-Feb-2018 13:32:28
23
1499.5000
XLON
84203842000094171-E0YaJ8DtXc3H20180205
05-Feb-2018 13:32:28
401
1499.5000
XLON
84203842000094171-E0YaJ8DtXc3K20180205
05-Feb-2018 13:34:10
418
1500.5000
XLON
84403844000095005-E0YaJ8DtXdR220180205
05-Feb-2018 13:34:10
6
1500.5000
XLON
84403844000095005-E0YaJ8DtXdR020180205
05-Feb-2018 13:34:27
663
1500.0000
XLON
84203842000094861-E0YaJ8DtXdoK20180205
05-Feb-2018 13:38:36
874
1499.5000
XLON
84403844000095990-E0YaJ8DtXhAl20180205
05-Feb-2018 13:43:33
846
1499.5000
XLON
84203842000097252-E0YaJ8DtXlH020180205
05-Feb-2018 13:43:33
113
1499.0000
XLON
84203842000094978-E0YaJ8DtXlIZ20180205
05-Feb-2018 13:50:13
417
1500.0000
XLON
84203842000098921-E0YaJ8DtXsZn20180205
05-Feb-2018 13:52:09
897
1499.5000
XLON
84203842000099360-E0YaJ8DtXuYB20180205
05-Feb-2018 13:54:14
774
1500.0000
XLON
84203842000100005-E0YaJ8DtXwUE20180205
05-Feb-2018 13:56:57
415
1501.0000
XLON
84403844000101339-E0YaJ8DtXz9Q20180205
05-Feb-2018 13:58:10
184
1501.0000
XLON
84403844000101694-E0YaJ8DtY0hY20180205
05-Feb-2018 13:58:10
215
1501.0000
XLON
84403844000101694-E0YaJ8DtY0hW20180205
05-Feb-2018 14:00:04
414
1502.0000
XLON
84203842000102307-E0YaJ8DtY2fq20180205
05-Feb-2018 14:02:03
456
1502.0000
XLON
84203842000102916-E0YaJ8DtY4n020180205
05-Feb-2018 14:02:49
213
1502.0000
XLON
84203842000103256-E0YaJ8DtY5fU20180205
05-Feb-2018 14:02:49
17
1502.0000
XLON
84203842000103256-E0YaJ8DtY5fY20180205
05-Feb-2018 14:02:49
184
1502.0000
XLON
84203842000103256-E0YaJ8DtY5fW20180205
05-Feb-2018 14:05:57
621
1501.0000
XLON
84403844000103735-E0YaJ8DtY88U20180205
05-Feb-2018 14:05:58
6
1500.5000
XLON
84203842000103684-E0YaJ8DtY8EA20180205
05-Feb-2018 14:11:46
398
1501.0000
XLON
84403844000105101-E0YaJ8DtYDDG20180205
05-Feb-2018 14:11:58
297
1501.0000
XLON
84403844000105101-E0YaJ8DtYDOB20180205
05-Feb-2018 14:15:20
874
1500.5000
XLON
84203842000106243-E0YaJ8DtYGnd20180205
05-Feb-2018 14:15:50
261
1500.0000
XLON
84403844000104235-E0YaJ8DtYHAb20180205
05-Feb-2018 14:15:50
457
1500.0000
XLON
84403844000104235-E0YaJ8DtYHAX20180205
05-Feb-2018 14:18:01
1135
1499.5000
XLON
84403844000106838-E0YaJ8DtYJJb20180205
05-Feb-2018 14:18:31
477
1499.0000
XLON
84203842000107775-E0YaJ8DtYJkz20180205
05-Feb-2018 14:23:24
580
1499.5000
XLON
84203842000108855-E0YaJ8DtYOmS20180205
05-Feb-2018 14:28:21
643
1500.0000
XLON
84203842000110975-E0YaJ8DtYT9c20180205
05-Feb-2018 14:28:21
422
1499.5000
XLON
84403844000110159-E0YaJ8DtYTAd20180205
05-Feb-2018 14:30:03
538
1499.5000
XLON
84203842000111691-E0YaJ8DtYUy420180205
05-Feb-2018 14:30:03
83
1499.5000
XLON
84203842000111691-E0YaJ8DtYUxi20180205
05-Feb-2018 14:33:42
441
1502.5000
XLON
84403844000113625-E0YaJ8DtYeBb20180205
05-Feb-2018 14:34:26
455
1502.0000
XLON
84403844000114066-E0YaJ8DtYg1320180205
05-Feb-2018 14:36:19
456
1501.5000
XLON
84203842000114711-E0YaJ8DtYjag20180205
05-Feb-2018 14:36:19
448
1501.0000
XLON
84203842000114671-E0YaJ8DtYjg520180205
05-Feb-2018 14:39:24
701
1499.5000
XLON
84203842000115379-E0YaJ8DtYoNY20180205
05-Feb-2018 14:42:46
529
1501.0000
XLON
84203842000117459-E0YaJ8DtYuPh20180205
05-Feb-2018 14:43:04
793
1500.5000
XLON
84403844000117589-E0YaJ8DtYutT20180205
05-Feb-2018 14:47:52
437
1500.0000
XLON
84203842000119482-E0YaJ8DtZ39H20180205
05-Feb-2018 14:47:52
310
1500.0000
XLON
84203842000120011-E0YaJ8DtZ39Q20180205
05-Feb-2018 14:47:52
130
1500.0000
XLON
84203842000120011-E0YaJ8DtZ39N20180205
05-Feb-2018 14:47:52
101
1500.0000
XLON
84203842000119482-E0YaJ8DtZ39J20180205
05-Feb-2018 14:48:56
473
1499.5000
XLON
84203842000118138-E0YaJ8DtZ5F320180205
05-Feb-2018 14:50:32
148
1499.5000
XLON
84203842000118138-E0YaJ8DtZ8U520180205
05-Feb-2018 14:52:01
30
1499.0000
XLON
84203842000120344-E0YaJ8DtZBSB20180205
05-Feb-2018 14:52:01
1024
1499.0000
XLON
84203842000120344-E0YaJ8DtZBSD20180205
05-Feb-2018 14:57:31
415
1499.5000
XLON
84403844000125054-E0YaJ8DtZK4820180205
05-Feb-2018 14:57:48
455
1499.0000
XLON
84403844000125581-E0YaJ8DtZKYu20180205
05-Feb-2018 14:59:40
455
1498.0000
XLON
84203842000126211-E0YaJ8DtZNFX20180205
05-Feb-2018 14:59:45
497
1497.5000
XLON
84403844000126250-E0YaJ8DtZNP820180205
05-Feb-2018 15:00:03
245
1497.0000
XLON
84203842000126212-E0YaJ8DtZO5420180205
05-Feb-2018 15:01:18
184
1496.0000
XLON
84203842000127124-E0YaJ8DtZQDc20180205
05-Feb-2018 15:02:06
393
1496.0000
XLON
84203842000127124-E0YaJ8DtZRR120180205
05-Feb-2018 15:05:17
805
1496.5000
XLON
84203842000128809-E0YaJ8DtZY4P20180205
05-Feb-2018 15:05:18
144
1496.5000
XLON
84203842000128809-E0YaJ8DtZY4R20180205
05-Feb-2018 15:05:41
1028
1496.0000
XLON
84203842000128788-E0YaJ8DtZYeg20180205
05-Feb-2018 15:09:21
175
1495.5000
XLON
84403844000130069-E0YaJ8DtZeCq20180205
05-Feb-2018 15:09:21
252
1495.5000
XLON
84403844000130069-E0YaJ8DtZeCs20180205
05-Feb-2018 15:10:13
515
1494.5000
XLON
84203842000129063-E0YaJ8DtZgBR20180205
05-Feb-2018 15:10:13
463
1494.5000
XLON
84403844000130614-E0YaJ8DtZgBT20180205
05-Feb-2018 15:15:39
90
1498.5000
XLON
84203842000133509-E0YaJ8DtZov620180205
05-Feb-2018 15:16:06
430
1498.5000
XLON
84203842000133669-E0YaJ8DtZpaV20180205
05-Feb-2018 15:19:40
414
1499.0000
XLON
84403844000135063-E0YaJ8DtZvRw20180205
05-Feb-2018 15:21:33
54
1500.0000
XLON
84203842000135939-E0YaJ8DtZyla20180205
05-Feb-2018 15:21:33
401
1500.0000
XLON
84203842000135939-E0YaJ8DtZylY20180205
05-Feb-2018 15:22:47
395
1500.0000
XLON
84403844000136540-E0YaJ8Dta0Uf20180205
05-Feb-2018 15:22:47
412
1500.0000
XLON
84403844000136540-E0YaJ8Dta0Uh20180205
05-Feb-2018 15:26:53
211
1500.5000
XLON
84203842000138483-E0YaJ8Dta7JJ20180205
05-Feb-2018 15:26:53
814
1500.0000
XLON
84403844000137736-E0YaJ8Dta7Kf20180205
05-Feb-2018 15:26:53
80
1500.0000
XLON
84403844000137928-E0YaJ8Dta7Kl20180205
05-Feb-2018 15:26:53
789
1500.0000
XLON
84403844000137531-E0YaJ8Dta7KV20180205
05-Feb-2018 15:26:53
53
1500.0000
XLON
84403844000137736-E0YaJ8Dta7Kh20180205
05-Feb-2018 15:26:53
41
1500.5000
XLON
84203842000138483-E0YaJ8Dta7JH20180205
05-Feb-2018 15:26:53
207
1500.5000
XLON
84203842000138483-E0YaJ8Dta7J920180205
05-Feb-2018 15:26:53
409
1500.5000
XLON
84203842000138483-E0YaJ8Dta7JD20180205
05-Feb-2018 15:26:53
411
1500.5000
XLON
84203842000138483-E0YaJ8Dta7JB20180205
05-Feb-2018 15:26:53
316
1500.0000
XLON
84403844000137558-E0YaJ8Dta7KX20180205
05-Feb-2018 15:26:53
198
1500.5000
XLON
84203842000138483-E0YaJ8Dta7JF20180205
05-Feb-2018 15:30:13
621
1499.5000
XLON
84403844000138901-E0YaJ8DtaCM120180205
05-Feb-2018 15:33:46
448
1499.5000
XLON
84203842000141344-E0YaJ8DtaHrc20180205
05-Feb-2018 15:35:01
455
1500.0000
XLON
84203842000141665-E0YaJ8DtaJVc20180205
05-Feb-2018 15:35:01
268
1499.5000
XLON
84403844000141681-E0YaJ8DtaJXs20180205
05-Feb-2018 15:38:21
728
1499.5000
XLON
84203842000143102-E0YaJ8DtaOKl20180205
05-Feb-2018 15:38:45
728
1499.0000
XLON
84403844000143094-E0YaJ8DtaOzT20180205
05-Feb-2018 15:42:28
497
1500.0000
XLON
84403844000144677-E0YaJ8DtaVL620180205
05-Feb-2018 15:42:58
459
1499.5000
XLON
84403844000144536-E0YaJ8DtaWH120180205
05-Feb-2018 15:44:34
621
1499.5000
XLON
84403844000145924-E0YaJ8DtaZDM20180205
05-Feb-2018 15:47:05
301
1500.0000
XLON
84203842000146615-E0YaJ8Dtaci820180205
05-Feb-2018 15:47:24
248
1500.0000
XLON
84203842000146615-E0YaJ8Dtad8Y20180205
05-Feb-2018 15:49:00
466
1500.5000
XLON
84203842000147921-E0YaJ8Dtaf1y20180205
05-Feb-2018 15:50:02
115
1500.0000
XLON
84403844000147798-E0YaJ8DtagUU20180205
05-Feb-2018 15:50:02
584
1500.0000
XLON
84403844000147798-E0YaJ8DtagUZ20180205
05-Feb-2018 15:50:28
42
1499.5000
XLON
84403844000147934-E0YaJ8DtahN020180205
05-Feb-2018 15:50:28
50
1499.5000
XLON
84403844000147934-E0YaJ8DtahMy20180205
05-Feb-2018 15:51:01
184
1499.0000
XLON
84203842000148307-E0YaJ8DtaicG20180205
05-Feb-2018 15:51:01
77
1499.0000
XLON
84203842000148307-E0YaJ8DtaicE20180205
05-Feb-2018 15:51:10
816
1499.0000
XLON
84403844000149092-E0YaJ8Dtaikt20180205
05-Feb-2018 15:52:49
213
1500.0000
XLON
84203842000150046-E0YaJ8DtalJV20180205
05-Feb-2018 15:52:49
146
1500.0000
XLON
84203842000150046-E0YaJ8DtalJX20180205
05-Feb-2018 15:52:49
180
1500.0000
XLON
84203842000150046-E0YaJ8DtalJT20180205
05-Feb-2018 15:53:14
100
1499.5000
XLON
84403844000150029-E0YaJ8Dtam4R20180205
05-Feb-2018 15:53:20
315
1499.5000
XLON
84403844000150029-E0YaJ8DtamHJ20180205
05-Feb-2018 15:54:31
605
1499.0000
XLON
84403844000150964-E0YaJ8DtaoH120180205
05-Feb-2018 15:55:08
660
1498.5000
XLON
84203842000150966-E0YaJ8DtapNE20180205
05-Feb-2018 15:58:54
497
1500.0000
XLON
84203842000153047-E0YaJ8Dtaupd20180205
05-Feb-2018 15:59:35
332
1500.0000
XLON
84203842000153544-E0YaJ8Dtavyg20180205
05-Feb-2018 15:59:35
84
1500.0000
XLON
84203842000153544-E0YaJ8Dtavyk20180205
05-Feb-2018 16:01:30
181
1499.5000
XLON
84403844000153031-E0YaJ8Dtb0Ul20180205
05-Feb-2018 16:03:22
56
1500.0000
XLON
84403844000155850-E0YaJ8Dtb3FH20180205
05-Feb-2018 16:03:22
664
1500.0000
XLON
84403844000155850-E0YaJ8Dtb3FF20180205
05-Feb-2018 16:04:07
326
1499.5000
XLON
84403844000155517-E0YaJ8Dtb4UB20180205
05-Feb-2018 16:04:07
394
1499.5000
XLON
84403844000155517-E0YaJ8Dtb4UK20180205
05-Feb-2018 16:04:45
165
1500.0000
XLON
84203842000156871-E0YaJ8Dtb5tv20180205
05-Feb-2018 16:04:45
250
1500.0000
XLON
84203842000156871-E0YaJ8Dtb5tt20180205
05-Feb-2018 16:06:22
662
1500.0000
XLON
84203842000157955-E0YaJ8Dtb81x20180205
05-Feb-2018 16:06:31
256
1499.5000
XLON
84203842000156687-E0YaJ8Dtb8J520180205
05-Feb-2018 16:09:49
204
1499.5000
XLON
84203842000158842-E0YaJ8DtbD7o20180205
05-Feb-2018 16:10:47
638
1500.0000
XLON
84403844000160504-E0YaJ8DtbEpX20180205
05-Feb-2018 16:11:41
763
1499.5000
XLON
84203842000159745-E0YaJ8DtbGBg20180205
05-Feb-2018 16:12:37
118
1499.5000
XLON
84203842000159745-E0YaJ8DtbHVl20180205
05-Feb-2018 16:13:10
608
1499.5000
XLON
84403844000161721-E0YaJ8DtbI8320180205
05-Feb-2018 16:14:14
590
1498.5000
XLON
84403844000160746-E0YaJ8DtbJkS20180205
05-Feb-2018 16:14:59
378
1498.0000
XLON
84203842000162991-E0YaJ8DtbKuu20180205
05-Feb-2018 16:15:01
298
1498.0000
XLON
84203842000162991-E0YaJ8DtbL0V20180205
05-Feb-2018 16:15:20
471
1497.5000
XLON
84403844000162968-E0YaJ8DtbLVb20180205
05-Feb-2018 16:16:59
181
1497.0000
XLON
84403844000164670-E0YaJ8DtbNuO20180205
05-Feb-2018 16:17:00
428
1497.0000
XLON
84403844000164670-E0YaJ8DtbNuQ20180205
05-Feb-2018 16:20:05
844
1497.0000
XLON
84203842000165888-E0YaJ8DtbTBV20180205
05-Feb-2018 16:21:15
658
1496.5000
XLON
84403844000168916-E0YaJ8DtbV1220180205
05-Feb-2018 16:23:02
593
1496.0000
XLON
84203842000164644-E0YaJ8DtbXgr20180205
05-Feb-2018 16:23:03
186
1496.0000
XLON
84203842000164644-E0YaJ8DtbXhm20180205
05-Feb-2018 16:24:31
455
1496.5000
XLON
84403844000171455-E0YaJ8DtbZzI20180205
05-Feb-2018 16:25:25
213
1496.0000
XLON
84203842000171215-E0YaJ8DtbbZK20180205
05-Feb-2018 16:25:25
254
1496.0000
XLON
84203842000171215-E0YaJ8DtbbZS20180205
05-Feb-2018 16:26:16
433
1496.0000
XLON
84203842000173123-E0YaJ8DtbdCN20180205
05-Feb-2018 16:27:59
199
1495.5000
XLON
84403844000174357-E0YaJ8DtbfpW20180205
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: 
5 February 2018
Number of ordinary shares purchased:
103,100
Volume weighted average price paid per share ():
16.9858
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
05-Feb-2018 08:07:11
248
17.0750
XAMS
CCF-83603836000002431-24220180205
05-Feb-2018 08:07:12
648
17.0750
XAMS
CCF-83603836000002431-24320180205
05-Feb-2018 08:09:30
199
17.0800
XAMS
CCF-83603836000002791-29220180205
05-Feb-2018 08:09:30
140
17.0800
XAMS
CCF-83603836000002791-29320180205
05-Feb-2018 08:09:34
400
17.0800
XAMS
CCF-83603836000002802-29420180205
05-Feb-2018 08:11:39
400
17.0750
XAMS
CCF-83603836000003116-33320180205
05-Feb-2018 08:11:58
488
17.0750
XAMS
CCF-83603836000003116-33420180205
05-Feb-2018 08:14:13
400
17.0800
XAMS
CCF-83403834000003769-35920180205
05-Feb-2018 08:14:13
100
17.0800
XAMS
CCF-83403834000003769-36020180205
05-Feb-2018 08:15:45
477
17.0900
XAMS
CCF-83603836000004169-38820180205
05-Feb-2018 08:15:45
411
17.0900
XAMS
CCF-83603836000004169-38920180205
05-Feb-2018 08:17:51
499
17.1000
XAMS
CCF-83403834000004678-45020180205
05-Feb-2018 08:17:55
647
17.0950
XAMS
CCF-83603836000004591-45820180205
05-Feb-2018 08:17:55
498
17.0950
XAMS
CCF-83403834000004662-45920180205
05-Feb-2018 08:19:21
147
17.0900
XAMS
CCF-83403834000004989-47720180205
05-Feb-2018 08:19:21
500
17.0900
XAMS
CCF-83403834000004989-47620180205
05-Feb-2018 08:22:05
598
17.0950
XAMS
CCF-83403834000005326-64820180205
05-Feb-2018 08:22:34
517
17.0900
XAMS
CCF-83603836000005497-66020180205
05-Feb-2018 08:23:49
747
17.0800
XAMS
CCF-83403834000005601-70620180205
05-Feb-2018 08:25:12
548
17.0800
XAMS
CCF-83403834000005960-72520180205
05-Feb-2018 08:26:21
20
17.0950
XAMS
CCF-83403834000006343-76420180205
05-Feb-2018 08:26:21
77
17.0950
XAMS
CCF-83403834000006343-76620180205
05-Feb-2018 08:26:21
486
17.0950
XAMS
CCF-83403834000006343-76520180205
05-Feb-2018 08:28:14
24
17.0900
XAMS
CCF-83603836000006650-77120180205
05-Feb-2018 08:28:14
247
17.0900
XAMS
CCF-83603836000006650-77220180205
05-Feb-2018 08:37:34
555
17.1000
XAMS
CCF-83403834000009186-89220180205
05-Feb-2018 08:39:34
1304
17.0900
XAMS
CCF-83403834000009592-94520180205
05-Feb-2018 08:39:34
484
17.1000
XAMS
CCF-83603836000009580-91620180205
05-Feb-2018 08:39:34
1413
17.1000
XAMS
CCF-83403834000009591-91520180205
05-Feb-2018 08:39:34
908
17.1000
XAMS
CCF-83603836000009580-91720180205
05-Feb-2018 08:47:03
55
17.0550
XAMS
CCF-83603836000010771-140220180205
05-Feb-2018 08:48:35
490
17.0550
XAMS
CCF-83603836000010771-141120180205
05-Feb-2018 08:50:02
440
17.0700
XAMS
CCF-83403834000011406-147220180205
05-Feb-2018 08:50:02
77
17.0700
XAMS
CCF-83403834000011406-147120180205
05-Feb-2018 08:53:10
314
17.0700
XAMS
CCF-83403834000012125-150620180205
05-Feb-2018 08:53:10
212
17.0700
XAMS
CCF-83403834000012125-150720180205
05-Feb-2018 08:55:34
686
17.0550
XAMS
CCF-83403834000012636-154020180205
05-Feb-2018 08:59:24
507
17.0650
XAMS
CCF-83403834000013197-157720180205
05-Feb-2018 09:04:04
50
17.0550
XAMS
CCF-83403834000013352-162020180205
05-Feb-2018 09:04:04
300
17.0550
XAMS
CCF-83403834000013352-161920180205
05-Feb-2018 09:04:04
185
17.0550
XAMS
CCF-83403834000013352-162120180205
05-Feb-2018 09:04:28
211
17.0450
XAMS
CCF-83403834000014182-163720180205
05-Feb-2018 09:04:28
189
17.0450
XAMS
CCF-83403834000014182-163820180205
05-Feb-2018 09:06:11
98
17.0350
XAMS
CCF-83603836000014139-166720180205
05-Feb-2018 09:06:11
400
17.0350
XAMS
CCF-83603836000014138-166620180205
05-Feb-2018 09:08:21
647
17.0450
XAMS
CCF-83603836000014784-170720180205
05-Feb-2018 09:09:36
524
17.0400
XAMS
CCF-83603836000015068-175720180205
05-Feb-2018 09:12:20
521
17.0300
XAMS
CCF-83403834000015364-181220180205
05-Feb-2018 09:13:36
537
17.0250
XAMS
CCF-83403834000015802-182320180205
05-Feb-2018 09:17:22
531
17.0250
XAMS
CCF-83603836000016378-186720180205
05-Feb-2018 09:30:38
525
17.0550
XAMS
CCF-83603836000018693-202420180205
05-Feb-2018 09:31:38
747
17.0500
XAMS
CCF-83603836000018822-204320180205
05-Feb-2018 09:33:10
586
17.0500
XAMS
CCF-83403834000019177-207820180205
05-Feb-2018 09:41:19
504
17.0500
XAMS
CCF-83403834000020450-214520180205
05-Feb-2018 09:47:44
177
17.0600
XAMS
CCF-83603836000021723-218220180205
05-Feb-2018 09:47:44
400
17.0600
XAMS
CCF-83603836000021723-218120180205
05-Feb-2018 09:50:17
277
17.0500
XAMS
CCF-83603836000022035-219620180205
05-Feb-2018 09:50:17
730
17.0500
XAMS
CCF-83603836000022035-219720180205
05-Feb-2018 09:51:09
615
17.0450
XAMS
CCF-83603836000021983-220220180205
05-Feb-2018 09:51:09
56
17.0450
XAMS
CCF-83603836000021983-220320180205
05-Feb-2018 09:53:47
948
17.0200
XAMS
CCF-83403834000022473-224020180205
05-Feb-2018 09:56:57
766
17.0150
XAMS
CCF-83603836000023140-228020180205
05-Feb-2018 10:10:51
802
17.0750
XAMS
CCF-83603836000025364-261320180205
05-Feb-2018 10:14:26
357
17.0900
XAMS
CCF-83603836000025833-277820180205
05-Feb-2018 10:14:28
138
17.0900
XAMS
CCF-83603836000025833-277920180205
05-Feb-2018 10:14:32
27
17.0900
XAMS
CCF-83603836000025833-278520180205
05-Feb-2018 10:16:05
200
17.0900
XAMS
CCF-83603836000026101-283820180205
05-Feb-2018 10:16:05
250
17.0900
XAMS
CCF-83603836000026101-283720180205
05-Feb-2018 10:16:05
48
17.0900
XAMS
CCF-83603836000026101-283920180205
05-Feb-2018 10:17:43
548
17.0850
XAMS
CCF-83603836000026296-286920180205
05-Feb-2018 10:17:43
98
17.0850
XAMS
CCF-83603836000026296-287020180205
05-Feb-2018 10:19:05
775
17.0800
XAMS
CCF-83403834000026262-302420180205
05-Feb-2018 10:21:01
518
17.0650
XAMS
CCF-83603836000026640-308720180205
05-Feb-2018 10:21:39
72
17.0600
XAMS
CCF-83403834000026622-309620180205
05-Feb-2018 10:21:39
270
17.0600
XAMS
CCF-83403834000026622-309520180205
05-Feb-2018 10:21:39
232
17.0600
XAMS
CCF-83403834000026622-309420180205
05-Feb-2018 10:22:59
548
17.0500
XAMS
CCF-83403834000027119-313620180205
05-Feb-2018 10:26:21
122
17.0550
XAMS
CCF-83603836000027618-318020180205
05-Feb-2018 10:26:21
270
17.0550
XAMS
CCF-83603836000027618-317920180205
05-Feb-2018 10:26:21
128
17.0550
XAMS
CCF-83603836000027618-317820180205
05-Feb-2018 10:30:40
391
17.0400
XAMS
CCF-83603836000027972-325020180205
05-Feb-2018 10:30:40
114
17.0400
XAMS
CCF-83603836000027972-324920180205
05-Feb-2018 10:35:38
17
17.0350
XAMS
CCF-83403834000028955-333720180205
05-Feb-2018 10:35:48
481
17.0350
XAMS
CCF-83403834000028955-333820180205
05-Feb-2018 10:44:14
323
17.0250
XAMS
CCF-83403834000029957-337020180205
05-Feb-2018 10:44:14
224
17.0250
XAMS
CCF-83403834000029957-336920180205
05-Feb-2018 10:52:42
77
17.0300
XAMS
CCF-83603836000031638-339420180205
05-Feb-2018 10:52:42
200
17.0300
XAMS
CCF-83603836000031638-339320180205
05-Feb-2018 10:52:42
222
17.0300
XAMS
CCF-83603836000031638-339220180205
05-Feb-2018 10:54:43
1029
17.0250
XAMS
CCF-83603836000031864-339820180205
05-Feb-2018 10:54:43
56
17.0250
XAMS
CCF-83603836000031864-339920180205
05-Feb-2018 10:57:30
1175
17.0200
XAMS
CCF-83403834000031790-342120180205
05-Feb-2018 10:58:11
647
17.0100
XAMS
CCF-83403834000032177-342820180205
05-Feb-2018 11:01:20
25
17.0050
XAMS
CCF-83603836000032764-345620180205
05-Feb-2018 11:01:49
488
17.0050
XAMS
CCF-83603836000032764-345720180205
05-Feb-2018 11:05:43
540
16.9850
XAMS
CCF-83603836000033331-349620180205
05-Feb-2018 11:16:30
173
16.9800
XAMS
CCF-83403834000034371-355320180205
05-Feb-2018 11:16:30
328
16.9800
XAMS
CCF-83403834000034371-355220180205
05-Feb-2018 11:18:05
87
16.9650
XAMS
CCF-83603836000034986-356220180205
05-Feb-2018 11:18:05
293
16.9650
XAMS
CCF-83603836000034986-356120180205
05-Feb-2018 11:22:59
554
16.9650
XAMS
CCF-83603836000035532-360220180205
05-Feb-2018 11:22:59
94
16.9650
XAMS
CCF-83603836000035532-360320180205
05-Feb-2018 11:26:46
259
16.9650
XAMS
CCF-83403834000036012-361620180205
05-Feb-2018 11:27:24
240
16.9650
XAMS
CCF-83403834000036012-361720180205
05-Feb-2018 11:39:42
843
16.9700
XAMS
CCF-83603836000037627-371820180205
05-Feb-2018 11:39:50
373
16.9650
XAMS
CCF-83603836000037621-372320180205
05-Feb-2018 11:39:50
470
16.9650
XAMS
CCF-83603836000037621-372220180205
05-Feb-2018 11:52:05
75
16.9700
XAMS
CCF-83603836000038992-381020180205
05-Feb-2018 11:52:05
424
16.9700
XAMS
CCF-83603836000038992-381120180205
05-Feb-2018 11:59:54
498
16.9950
XAMS
CCF-83403834000039785-389720180205
05-Feb-2018 11:59:54
200
16.9950
XAMS
CCF-83403834000039785-389620180205
05-Feb-2018 11:59:54
52
16.9950
XAMS
CCF-83403834000039785-389820180205
05-Feb-2018 12:01:16
127
16.9800
XAMS
CCF-83603836000039982-393320180205
05-Feb-2018 12:01:16
300
16.9800
XAMS
CCF-83603836000039982-393220180205
05-Feb-2018 12:01:16
152
16.9800
XAMS
CCF-83603836000039982-393420180205
05-Feb-2018 12:02:30
647
16.9750
XAMS
CCF-83403834000039941-393920180205
05-Feb-2018 12:02:30
400
16.9700
XAMS
CCF-83603836000039953-394120180205
05-Feb-2018 12:02:30
247
16.9700
XAMS
CCF-83603836000039953-394220180205
05-Feb-2018 12:03:55
290
16.9550
XAMS
CCF-83603836000040152-398620180205
05-Feb-2018 12:03:58
229
16.9550
XAMS
CCF-83603836000040152-398720180205
05-Feb-2018 12:03:58
79
16.9550
XAMS
CCF-83603836000040152-398820180205
05-Feb-2018 12:08:26
525
16.9400
XAMS
CCF-83603836000040619-402920180205
05-Feb-2018 12:11:58
156
16.9250
XAMS
CCF-83603836000041016-406120180205
05-Feb-2018 12:26:05
400
16.9500
XAMS
CCF-83403834000042656-412720180205
05-Feb-2018 12:26:05
112
16.9500
XAMS
CCF-83403834000042656-412820180205
05-Feb-2018 12:30:00
200
16.9600
XAMS
CCF-83603836000043211-415620180205
05-Feb-2018 12:31:34
499
16.9600
XAMS
CCF-83603836000043369-416820180205
05-Feb-2018 12:36:57
498
16.9550
XAMS
CCF-83603836000043858-418720180205
05-Feb-2018 12:37:05
236
16.9500
XAMS
CCF-83403834000043800-420920180205
05-Feb-2018 12:37:06
262
16.9500
XAMS
CCF-83403834000043800-421020180205
05-Feb-2018 12:41:58
145
16.9500
XAMS
CCF-83603836000044152-428720180205
05-Feb-2018 12:41:58
272
16.9500
XAMS
CCF-83603836000044152-428820180205
05-Feb-2018 12:41:58
231
16.9500
XAMS
CCF-83603836000044152-428920180205
05-Feb-2018 12:43:33
697
16.9400
XAMS
CCF-83603836000044026-433820180205
05-Feb-2018 12:53:43
1
16.9500
XAMS
CCF-83403834000045869-442720180205
05-Feb-2018 12:53:43
543
16.9500
XAMS
CCF-83403834000045869-442620180205
05-Feb-2018 12:55:00
521
16.9450
XAMS
CCF-83403834000045936-443020180205
05-Feb-2018 12:56:57
498
16.9350
XAMS
CCF-83403834000046095-444120180205
05-Feb-2018 13:00:51
548
16.9400
XAMS
CCF-83603836000046486-446320180205
05-Feb-2018 13:01:14
384
16.9300
XAMS
CCF-83603836000046750-450120180205
05-Feb-2018 13:01:14
498
16.9300
XAMS
CCF-83603836000046797-450220180205
05-Feb-2018 13:06:52
498
16.9100
XAMS
CCF-83403834000046877-485720180205
05-Feb-2018 13:08:32
209
16.9000
XAMS
CCF-83403834000047365-487520180205
05-Feb-2018 13:11:38
143
16.9100
XAMS
CCF-83603836000047684-491220180205
05-Feb-2018 13:12:05
145
16.9100
XAMS
CCF-83603836000047684-491320180205
05-Feb-2018 13:22:45
200
16.9150
XAMS
CCF-83603836000049322-502220180205
05-Feb-2018 13:22:45
400
16.9150
XAMS
CCF-83603836000049322-502120180205
05-Feb-2018 13:23:57
204
16.9100
XAMS
CCF-83403834000048327-503220180205
05-Feb-2018 13:23:57
567
16.9100
XAMS
CCF-83603836000049318-503420180205
05-Feb-2018 13:31:20
498
16.9200
XAMS
CCF-83403834000050364-510920180205
05-Feb-2018 13:32:27
35
16.9150
XAMS
CCF-83403834000050359-512020180205
05-Feb-2018 13:32:27
400
16.9150
XAMS
CCF-83403834000050359-512120180205
05-Feb-2018 13:32:27
212
16.9150
XAMS
CCF-83403834000050359-512220180205
05-Feb-2018 13:39:01
242
16.9050
XAMS
CCF-83403834000050554-516920180205
05-Feb-2018 13:39:01
256
16.9050
XAMS
CCF-83403834000050554-517020180205
05-Feb-2018 13:42:43
398
16.9050
XAMS
CCF-83403834000051644-520720180205
05-Feb-2018 13:42:43
617
16.9050
XAMS
CCF-83403834000051644-520820180205
05-Feb-2018 13:54:00
250
16.9250
XAMS
CCF-83603836000053622-533920180205
05-Feb-2018 13:54:00
200
16.9250
XAMS
CCF-83603836000053622-533820180205
05-Feb-2018 13:54:00
77
16.9250
XAMS
CCF-83603836000053622-534020180205
05-Feb-2018 13:56:11
395
16.9400
XAMS
CCF-83603836000053987-534320180205
05-Feb-2018 13:56:11
113
16.9400
XAMS
CCF-83603836000053987-534420180205
05-Feb-2018 13:58:04
582
16.9450
XAMS
CCF-83403834000054193-537420180205
05-Feb-2018 13:58:04
116
16.9450
XAMS
CCF-83403834000054193-537520180205
05-Feb-2018 14:02:15
697
16.9600
XAMS
CCF-83603836000054913-541820180205
05-Feb-2018 14:05:49
499
16.9700
XAMS
CCF-83603836000055415-544720180205
05-Feb-2018 14:06:36
1
16.9650
XAMS
CCF-83403834000055508-555120180205
05-Feb-2018 14:06:36
365
16.9650
XAMS
CCF-83403834000055508-554920180205
05-Feb-2018 14:06:36
132
16.9650
XAMS
CCF-83403834000055508-555020180205
05-Feb-2018 14:08:27
401
16.9650
XAMS
CCF-83403834000055628-555920180205
05-Feb-2018 14:08:27
98
16.9650
XAMS
CCF-83403834000055628-555820180205
05-Feb-2018 14:11:58
89
16.9600
XAMS
CCF-83403834000056078-557520180205
05-Feb-2018 14:11:58
400
16.9600
XAMS
CCF-83403834000056078-557420180205
05-Feb-2018 14:11:58
624
16.9600
XAMS
CCF-83603836000056142-557720180205
05-Feb-2018 14:11:58
158
16.9600
XAMS
CCF-83403834000056078-557320180205
05-Feb-2018 14:11:58
23
16.9600
XAMS
CCF-83603836000056142-557620180205
05-Feb-2018 14:15:50
400
16.9500
XAMS
CCF-83403834000056407-562820180205
05-Feb-2018 14:15:50
148
16.9500
XAMS
CCF-83403834000056407-562920180205
05-Feb-2018 14:21:01
400
16.9450
XAMS
CCF-83403834000057771-567320180205
05-Feb-2018 14:21:01
243
16.9450
XAMS
CCF-83403834000057771-567220180205
05-Feb-2018 14:22:39
311
16.9400
XAMS
CCF-83403834000057715-568720180205
05-Feb-2018 14:24:47
188
16.9550
XAMS
CCF-83403834000058406-569420180205
05-Feb-2018 14:24:47
360
16.9550
XAMS
CCF-83403834000058406-569320180205
05-Feb-2018 14:26:08
548
16.9550
XAMS
CCF-83403834000058583-570320180205
05-Feb-2018 14:28:03
99
16.9550
XAMS
CCF-83403834000058980-573120180205
05-Feb-2018 14:28:03
400
16.9550
XAMS
CCF-83403834000058980-573020180205
05-Feb-2018 14:30:03
598
16.9450
XAMS
CCF-83403834000059139-574020180205
05-Feb-2018 14:36:02
225
16.9750
XAMS
CCF-83403834000060722-589120180205
05-Feb-2018 14:36:02
373
16.9750
XAMS
CCF-83403834000060722-589220180205
05-Feb-2018 14:37:59
46
16.9650
XAMS
CCF-83403834000061000-591620180205
05-Feb-2018 14:37:59
1573
16.9650
XAMS
CCF-83403834000061000-591720180205
05-Feb-2018 14:39:01
897
16.9600
XAMS
CCF-83403834000061190-594320180205
05-Feb-2018 14:39:10
6
16.9550
XAMS
CCF-83603836000061352-595720180205
05-Feb-2018 14:41:34
197
16.9550
XAMS
CCF-83403834000061619-605220180205
05-Feb-2018 14:41:36
148
16.9550
XAMS
CCF-83603836000061747-605720180205
05-Feb-2018 14:41:39
132
16.9550
XAMS
CCF-83603836000061747-607420180205
05-Feb-2018 14:41:39
54
16.9550
XAMS
CCF-83603836000061747-607720180205
05-Feb-2018 14:41:39
249
16.9550
XAMS
CCF-83603836000061747-607320180205
05-Feb-2018 14:44:11
548
16.9600
XAMS
CCF-83403834000061940-614120180205
05-Feb-2018 14:45:18
16
16.9550
XAMS
CCF-83403834000062301-625620180205
05-Feb-2018 14:45:18
364
16.9550
XAMS
CCF-83403834000062301-626120180205
05-Feb-2018 14:45:20
267
16.9550
XAMS
CCF-83403834000062301-626420180205
05-Feb-2018 14:49:38
410
16.9500
XAMS
CCF-83403834000062412-631520180205
05-Feb-2018 14:50:36
552
16.9500
XAMS
CCF-83403834000064140-633420180205
05-Feb-2018 14:52:28
50
16.9350
XAMS
CCF-83403834000064335-634920180205
05-Feb-2018 14:52:49
498
16.9350
XAMS
CCF-83403834000064335-635020180205
05-Feb-2018 14:53:58
400
16.9300
XAMS
CCF-83603836000064424-635920180205
05-Feb-2018 14:53:58
247
16.9300
XAMS
CCF-83603836000064424-636020180205
05-Feb-2018 14:54:39
404
16.9250
XAMS
CCF-83603836000065113-637220180205
05-Feb-2018 14:57:37
250
16.9250
XAMS
CCF-83603836000065113-638520180205
05-Feb-2018 14:57:47
36
16.9250
XAMS
CCF-83603836000065113-638620180205
05-Feb-2018 14:57:54
108
16.9200
XAMS
CCF-83403834000065281-639320180205
05-Feb-2018 14:57:54
96
16.9200
XAMS
CCF-83403834000065281-639220180205
05-Feb-2018 14:57:54
480
16.9200
XAMS
CCF-83403834000065281-639420180205
05-Feb-2018 15:00:20
10
16.8950
XAMS
CCF-83403834000067382-643220180205
05-Feb-2018 15:00:20
75
16.8950
XAMS
CCF-83403834000067382-642920180205
05-Feb-2018 15:00:20
498
16.8950
XAMS
CCF-83403834000067382-643120180205
05-Feb-2018 15:00:20
105
16.8950
XAMS
CCF-83403834000067382-643020180205
05-Feb-2018 15:01:17
573
16.8850
XAMS
CCF-83603836000068008-645020180205
05-Feb-2018 15:01:17
555
16.8850
XAMS
CCF-83403834000067814-644920180205
05-Feb-2018 15:03:40
166
16.8750
XAMS
CCF-83403834000068431-651420180205
05-Feb-2018 15:03:40
432
16.8750
XAMS
CCF-83403834000068431-651520180205
05-Feb-2018 15:05:41
7
16.8750
XAMS
CCF-83603836000069184-654920180205
05-Feb-2018 15:05:41
541
16.8750
XAMS
CCF-83603836000069184-655020180205
05-Feb-2018 15:09:21
23
16.8800
XAMS
CCF-83603836000070285-659920180205
05-Feb-2018 15:09:21
525
16.8800
XAMS
CCF-83603836000070144-659820180205
05-Feb-2018 15:11:00
148
16.8800
XAMS
CCF-83403834000070772-662420180205
05-Feb-2018 15:11:00
400
16.8800
XAMS
CCF-83403834000070772-662320180205
05-Feb-2018 15:15:28
548
16.9100
XAMS
CCF-83603836000072126-665820180205
05-Feb-2018 15:18:25
508
16.9300
XAMS
CCF-83403834000073121-667920180205
05-Feb-2018 15:23:40
390
16.9500
XAMS
CCF-83603836000075060-675120180205
05-Feb-2018 15:23:40
320
16.9500
XAMS
CCF-83603836000075060-674920180205
05-Feb-2018 15:23:40
178
16.9500
XAMS
CCF-83603836000075060-675020180205
05-Feb-2018 15:23:40
60
16.9500
XAMS
CCF-83603836000075060-675220180205
05-Feb-2018 15:25:20
200
16.9500
XAMS
CCF-83403834000075603-678220180205
05-Feb-2018 15:25:20
298
16.9500
XAMS
CCF-83403834000075603-678320180205
05-Feb-2018 15:26:15
746
16.9550
XAMS
CCF-83603836000075974-681420180205
05-Feb-2018 15:26:22
498
16.9500
XAMS
CCF-83603836000075895-682520180205
05-Feb-2018 15:26:22
122
16.9500
XAMS
CCF-83603836000075895-682420180205
05-Feb-2018 15:26:22
101
16.9500
XAMS
CCF-83403834000075853-682720180205
05-Feb-2018 15:26:22
397
16.9500
XAMS
CCF-83603836000075895-682620180205
05-Feb-2018 15:29:39
270
16.9500
XAMS
CCF-83403834000075853-686520180205
05-Feb-2018 15:29:39
267
16.9500
XAMS
CCF-83403834000075853-686720180205
05-Feb-2018 15:29:39
57
16.9500
XAMS
CCF-83403834000075853-686620180205
05-Feb-2018 15:33:43
25
16.9500
XAMS
CCF-83603836000078380-691220180205
05-Feb-2018 15:33:43
674
16.9500
XAMS
CCF-83603836000078380-691120180205
05-Feb-2018 15:37:53
174
16.9500
XAMS
CCF-83603836000080064-696320180205
05-Feb-2018 15:37:53
473
16.9500
XAMS
CCF-83603836000080064-696220180205
05-Feb-2018 15:38:22
500
16.9450
XAMS
CCF-83403834000080004-697320180205
05-Feb-2018 15:39:25
500
16.9450
XAMS
CCF-83403834000080575-699520180205
05-Feb-2018 15:41:27
168
16.9500
XAMS
CCF-83403834000081074-701920180205
05-Feb-2018 15:41:41
215
16.9500
XAMS
CCF-83603836000081214-703420180205
05-Feb-2018 15:41:41
422
16.9500
XAMS
CCF-83403834000081146-703220180205
05-Feb-2018 15:41:41
275
16.9500
XAMS
CCF-83403834000081146-703120180205
05-Feb-2018 15:44:34
666
16.9450
XAMS
CCF-83603836000082252-711620180205
05-Feb-2018 15:47:30
527
16.9500
XAMS
CCF-83603836000082739-715720180205
05-Feb-2018 15:49:41
148
16.9550
XAMS
CCF-83403834000083882-722720180205
05-Feb-2018 15:49:41
400
16.9550
XAMS
CCF-83403834000083882-722620180205
05-Feb-2018 15:51:41
155
16.9400
XAMS
CCF-83403834000084378-727420180205
05-Feb-2018 15:51:41
400
16.9400
XAMS
CCF-83403834000084378-727320180205
05-Feb-2018 15:51:41
282
16.9400
XAMS
CCF-83403834000084378-727220180205
05-Feb-2018 15:52:22
560
16.9350
XAMS
CCF-83603836000084414-727520180205
05-Feb-2018 15:53:20
747
16.9350
XAMS
CCF-83603836000085068-731220180205
05-Feb-2018 15:55:05
337
16.9250
XAMS
CCF-83603836000084933-736020180205
05-Feb-2018 15:55:07
647
16.9200
XAMS
CCF-83603836000085732-736120180205
05-Feb-2018 15:58:55
499
16.9450
XAMS
CCF-83403834000087181-741420180205
05-Feb-2018 16:03:03
506
16.9450
XAMS
CCF-83403834000088996-753520180205
05-Feb-2018 16:04:52
463
16.9450
XAMS
CCF-83403834000089613-755720180205
05-Feb-2018 16:04:52
126
16.9450
XAMS
CCF-83403834000089613-755820180205
05-Feb-2018 16:05:24
471
16.9400
XAMS
CCF-83403834000089622-756420180205
05-Feb-2018 16:06:30
48
16.9500
XAMS
CCF-83603836000090316-758820180205
05-Feb-2018 16:06:30
500
16.9500
XAMS
CCF-83603836000090316-758720180205
05-Feb-2018 16:07:56
323
16.9450
XAMS
CCF-83603836000090831-760420180205
05-Feb-2018 16:07:56
172
16.9450
XAMS
CCF-83603836000090831-760320180205
05-Feb-2018 16:09:36
159
16.9450
XAMS
CCF-83603836000091323-762120180205
05-Feb-2018 16:09:36
340
16.9450
XAMS
CCF-83603836000091323-762020180205
05-Feb-2018 16:11:11
400
16.9450
XAMS
CCF-83603836000091922-764520180205
05-Feb-2018 16:11:11
350
16.9450
XAMS
CCF-83603836000091922-764620180205
05-Feb-2018 16:11:11
13
16.9450
XAMS
CCF-83603836000091922-764720180205
05-Feb-2018 16:12:27
74
16.9400
XAMS
CCF-83403834000091858-766720180205
05-Feb-2018 16:12:52
262
16.9400
XAMS
CCF-83403834000091858-766820180205
05-Feb-2018 16:13:10
27
16.9400
XAMS
CCF-83403834000091858-767220180205
05-Feb-2018 16:13:10
400
16.9400
XAMS
CCF-83403834000091858-767120180205
05-Feb-2018 16:13:57
201
16.9350
XAMS
CCF-83603836000091923-767820180205
05-Feb-2018 16:14:07
400
16.9350
XAMS
CCF-83603836000091923-767920180205
05-Feb-2018 16:14:07
45
16.9350
XAMS
CCF-83603836000091923-768020180205
05-Feb-2018 16:14:39
146
16.9250
XAMS
CCF-83403834000093257-770420180205
05-Feb-2018 16:14:50
551
16.9250
XAMS
CCF-83403834000093257-770620180205
05-Feb-2018 16:18:59
712
16.9100
XAMS
CCF-83603836000095270-777820180205
05-Feb-2018 16:19:41
369
16.9100
XAMS
CCF-83403834000095703-779020180205
05-Feb-2018 16:19:41
338
16.9100
XAMS
CCF-83403834000095703-779120180205
05-Feb-2018 16:20:06
498
16.9050
XAMS
CCF-83603836000094116-779220180205
05-Feb-2018 16:22:56
240
16.8950
XAMS
CCF-83403834000096342-781620180205
05-Feb-2018 16:22:56
351
16.8950
XAMS
CCF-83403834000096342-781720180205
05-Feb-2018 16:22:57
305
16.8950
XAMS
CCF-83403834000096342-781520180205
05-Feb-2018 16:24:31
122
16.8950
XAMS
CCF-83603836000097725-785520180205
05-Feb-2018 16:24:31
270
16.8950
XAMS
CCF-83603836000097725-785420180205
05-Feb-2018 16:24:31
34
16.8950
XAMS
CCF-83603836000097725-785320180205

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