Company Announcements
Transaction in Own Shares
Related Companies
18 January 2017
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 101,938 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1427.5267 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,609,287 ordinary shares in treasury, and has 1,083,610,922 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 1,194,000 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 90,828 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.4450 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,270,691 ordinary shares in treasury, and has 965,697,909 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 1,066,313 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by J.P. Morgan Securities plc is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
J.P. Morgan Securities plc |
|
Intermediary Code: |
JPMSGB2L |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
18 January 2017 |
|
Number of ordinary shares purchased: |
101,938 |
|
Volume weighted average price paid per share (p): |
1427.5267 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
Transaction Reference Number |
|
|
18-Jan-2017 |
08:01:12 |
507 |
1444 |
XLON |
84403844000001394-E0U6ZgLYFec020170118 |
|
|
18-Jan-2017 |
08:01:12 |
659 |
1443 |
XLON |
84203842000001426-E0U6ZgLYFeca20170118 |
|
|
18-Jan-2017 |
08:01:14 |
109 |
1442 |
XLON |
84403844000001395-E0U6ZgLYFeh620170118 |
|
|
18-Jan-2017 |
08:01:14 |
518 |
1442 |
XLON |
84403844000001395-E0U6ZgLYFehK20170118 |
|
|
18-Jan-2017 |
08:01:14 |
83 |
1442 |
XLON |
84403844000001395-E0U6ZgLYFehC20170118 |
|
|
18-Jan-2017 |
08:02:58 |
501 |
1448 |
XLON |
84203842000001776-E0U6ZgLYFgO320170118 |
|
|
18-Jan-2017 |
08:05:00 |
56 |
1446 |
XLON |
84203842000002116-E0U6ZgLYFhva20170118 |
|
|
18-Jan-2017 |
08:13:00 |
654 |
1443 |
XLON |
84403844000004641-E0U6ZgLYFt9f20170118 |
|
|
18-Jan-2017 |
08:13:42 |
81 |
1442 |
XLON |
84203842000004634-E0U6ZgLYFu0N20170118 |
|
|
18-Jan-2017 |
08:13:53 |
61 |
1442 |
XLON |
84203842000004634-E0U6ZgLYFu4q20170118 |
|
|
18-Jan-2017 |
08:13:53 |
458 |
1442 |
XLON |
84203842000004634-E0U6ZgLYFu4w20170118 |
|
|
18-Jan-2017 |
08:14:51 |
716 |
1442 |
XLON |
84203842000005232-E0U6ZgLYFvCZ20170118 |
|
|
18-Jan-2017 |
08:16:02 |
73 |
1443 |
XLON |
84403844000005694-E0U6ZgLYFx1o20170118 |
|
|
18-Jan-2017 |
08:16:02 |
600 |
1443 |
XLON |
84403844000005694-E0U6ZgLYFx1l20170118 |
|
|
18-Jan-2017 |
08:16:44 |
593 |
1441 |
XLON |
84403844000005223-E0U6ZgLYFxhU20170118 |
|
|
18-Jan-2017 |
08:16:44 |
234 |
1441 |
XLON |
84403844000005223-E0U6ZgLYFxhR20170118 |
|
|
18-Jan-2017 |
08:17:42 |
169 |
1440 |
XLON |
84403844000006102-E0U6ZgLYFys020170118 |
|
|
18-Jan-2017 |
08:17:42 |
655 |
1440 |
XLON |
84403844000006102-E0U6ZgLYFys220170118 |
|
|
18-Jan-2017 |
08:19:22 |
528 |
1439 |
XLON |
84203842000006607-E0U6ZgLYG1Fh20170118 |
|
|
18-Jan-2017 |
08:21:30 |
16 |
1437 |
XLON |
84403844000007109-E0U6ZgLYG4tP20170118 |
|
|
18-Jan-2017 |
08:21:35 |
500 |
1437 |
XLON |
84403844000007109-E0U6ZgLYG54i20170118 |
|
|
18-Jan-2017 |
08:21:35 |
25 |
1437 |
XLON |
84403844000007109-E0U6ZgLYG54k20170118 |
|
|
18-Jan-2017 |
08:22:42 |
210 |
1437 |
XLON |
84203842000007503-E0U6ZgLYG6WC20170118 |
|
|
18-Jan-2017 |
08:22:42 |
319 |
1437 |
XLON |
84203842000007503-E0U6ZgLYG6W320170118 |
|
|
18-Jan-2017 |
08:24:28 |
517 |
1434 |
XLON |
84203842000007868-E0U6ZgLYG8wU20170118 |
|
|
18-Jan-2017 |
08:26:12 |
180 |
1433 |
XLON |
84403844000008242-E0U6ZgLYGBFj20170118 |
|
|
18-Jan-2017 |
08:26:12 |
343 |
1433 |
XLON |
84403844000008242-E0U6ZgLYGBFm20170118 |
|
|
18-Jan-2017 |
08:29:53 |
500 |
1432 |
XLON |
84403844000008869-E0U6ZgLYGFX120170118 |
|
|
18-Jan-2017 |
08:31:04 |
550 |
1432 |
XLON |
84203842000009277-E0U6ZgLYGGWx20170118 |
|
|
18-Jan-2017 |
08:33:54 |
501 |
1434 |
XLON |
84403844000009705-E0U6ZgLYGJ3W20170118 |
|
|
18-Jan-2017 |
08:36:10 |
535 |
1433 |
XLON |
84403844000010063-E0U6ZgLYGLJ320170118 |
|
|
18-Jan-2017 |
08:39:51 |
500 |
1433 |
XLON |
84203842000010279-E0U6ZgLYGO6b20170118 |
|
|
18-Jan-2017 |
08:40:56 |
550 |
1432 |
XLON |
84203842000010453-E0U6ZgLYGOdv20170118 |
|
|
18-Jan-2017 |
08:41:47 |
43 |
1432 |
XLON |
84403844000010659-E0U6ZgLYGPGo20170118 |
|
|
18-Jan-2017 |
08:41:47 |
59 |
1432 |
XLON |
84403844000010658-E0U6ZgLYGPGm20170118 |
|
|
18-Jan-2017 |
08:42:46 |
292 |
1432 |
XLON |
84403844000010841-E0U6ZgLYGPqO20170118 |
|
|
18-Jan-2017 |
08:42:46 |
209 |
1432 |
XLON |
84403844000010841-E0U6ZgLYGPqM20170118 |
|
|
18-Jan-2017 |
08:44:57 |
137 |
1431 |
XLON |
84203842000011019-E0U6ZgLYGRM920170118 |
|
|
18-Jan-2017 |
08:44:57 |
363 |
1431 |
XLON |
84203842000011019-E0U6ZgLYGRMC20170118 |
|
|
18-Jan-2017 |
08:47:17 |
550 |
1430 |
XLON |
84203842000011225-E0U6ZgLYGTAE20170118 |
|
|
18-Jan-2017 |
08:48:22 |
386 |
1431 |
XLON |
84403844000011617-E0U6ZgLYGU7Y20170118 |
|
|
18-Jan-2017 |
08:52:25 |
500 |
1432 |
XLON |
84403844000012231-E0U6ZgLYGX0120170118 |
|
|
18-Jan-2017 |
08:53:48 |
501 |
1433 |
XLON |
84403844000012433-E0U6ZgLYGYQQ20170118 |
|
|
18-Jan-2017 |
08:54:47 |
79 |
1432 |
XLON |
84203842000012576-E0U6ZgLYGZ8W20170118 |
|
|
18-Jan-2017 |
08:54:47 |
456 |
1432 |
XLON |
84203842000012576-E0U6ZgLYGZ8T20170118 |
|
|
18-Jan-2017 |
08:56:50 |
298 |
1432 |
XLON |
84403844000012723-E0U6ZgLYGaq520170118 |
|
|
18-Jan-2017 |
08:56:50 |
225 |
1432 |
XLON |
84403844000012723-E0U6ZgLYGapu20170118 |
|
|
18-Jan-2017 |
08:58:52 |
526 |
1433 |
XLON |
84403844000013023-E0U6ZgLYGcki20170118 |
|
|
18-Jan-2017 |
09:00:12 |
550 |
1432 |
XLON |
84403844000013175-E0U6ZgLYGdw220170118 |
|
|
18-Jan-2017 |
09:01:39 |
523 |
1432 |
XLON |
84403844000013379-E0U6ZgLYGfo920170118 |
|
|
18-Jan-2017 |
09:03:00 |
500 |
1432 |
XLON |
84403844000013604-E0U6ZgLYGgpJ20170118 |
|
|
18-Jan-2017 |
09:04:36 |
512 |
1432 |
XLON |
84403844000013908-E0U6ZgLYGiA520170118 |
|
|
18-Jan-2017 |
09:06:05 |
500 |
1431 |
XLON |
84403844000014155-E0U6ZgLYGjTV20170118 |
|
|
18-Jan-2017 |
09:09:26 |
27 |
1428 |
XLON |
84203842000014696-E0U6ZgLYGm9q20170118 |
|
|
18-Jan-2017 |
09:09:26 |
573 |
1428 |
XLON |
84203842000014696-E0U6ZgLYGm9o20170118 |
|
|
18-Jan-2017 |
09:11:05 |
537 |
1430 |
XLON |
84203842000014890-E0U6ZgLYGnAC20170118 |
|
|
18-Jan-2017 |
09:12:55 |
471 |
1428 |
XLON |
84403844000015006-E0U6ZgLYGodK20170118 |
|
|
18-Jan-2017 |
09:12:55 |
65 |
1428 |
XLON |
84403844000015006-E0U6ZgLYGodM20170118 |
|
|
18-Jan-2017 |
09:16:07 |
40 |
1430 |
XLON |
84403844000015400-E0U6ZgLYGru820170118 |
|
|
18-Jan-2017 |
09:16:07 |
499 |
1430 |
XLON |
84403844000015400-E0U6ZgLYGruC20170118 |
|
|
18-Jan-2017 |
09:17:59 |
500 |
1429 |
XLON |
84403844000015623-E0U6ZgLYGtzD20170118 |
|
|
18-Jan-2017 |
09:21:08 |
518 |
1429 |
XLON |
84403844000016114-E0U6ZgLYGvqb20170118 |
|
|
18-Jan-2017 |
09:23:20 |
509 |
1429 |
XLON |
84403844000016363-E0U6ZgLYGxLc20170118 |
|
|
18-Jan-2017 |
09:25:01 |
505 |
1429 |
XLON |
84203842000016783-E0U6ZgLYGyUV20170118 |
|
|
18-Jan-2017 |
09:28:05 |
45 |
1430 |
XLON |
84203842000017093-E0U6ZgLYH0ju20170118 |
|
|
18-Jan-2017 |
09:30:23 |
503 |
1430 |
XLON |
84203842000017230-E0U6ZgLYH2Wu20170118 |
|
|
18-Jan-2017 |
09:31:55 |
500 |
1430 |
XLON |
84203842000017440-E0U6ZgLYH42G20170118 |
|
|
18-Jan-2017 |
09:34:06 |
514 |
1428 |
XLON |
84403844000017463-E0U6ZgLYH5Ui20170118 |
|
|
18-Jan-2017 |
09:34:40 |
207 |
1429 |
XLON |
84403844000017694-E0U6ZgLYH5sc20170118 |
|
|
18-Jan-2017 |
09:34:40 |
47 |
1429 |
XLON |
84403844000017694-E0U6ZgLYH5se20170118 |
|
|
18-Jan-2017 |
09:34:40 |
207 |
1429 |
XLON |
84403844000017694-E0U6ZgLYH5sh20170118 |
|
|
18-Jan-2017 |
09:34:40 |
78 |
1429 |
XLON |
84403844000017694-E0U6ZgLYH5sY20170118 |
|
|
18-Jan-2017 |
09:37:18 |
527 |
1428 |
XLON |
84403844000017877-E0U6ZgLYH8DB20170118 |
|
|
18-Jan-2017 |
09:40:04 |
533 |
1429 |
XLON |
84203842000018459-E0U6ZgLYHA5t20170118 |
|
|
18-Jan-2017 |
09:47:05 |
501 |
1432 |
XLON |
84403844000019120-E0U6ZgLYHGAk20170118 |
|
|
18-Jan-2017 |
09:47:56 |
520 |
1432 |
XLON |
84203842000019573-E0U6ZgLYHGg520170118 |
|
|
18-Jan-2017 |
09:51:18 |
510 |
1432 |
XLON |
84403844000019803-E0U6ZgLYHIl220170118 |
|
|
18-Jan-2017 |
09:55:24 |
501 |
1432 |
XLON |
84203842000020263-E0U6ZgLYHM1l20170118 |
|
|
18-Jan-2017 |
09:55:56 |
579 |
1432 |
XLON |
84403844000020144-E0U6ZgLYHMRP20170118 |
|
|
18-Jan-2017 |
09:57:40 |
547 |
1432 |
XLON |
84203842000020624-E0U6ZgLYHNM220170118 |
|
|
18-Jan-2017 |
10:02:47 |
237 |
1430 |
XLON |
84203842000020710-E0U6ZgLYHRRI20170118 |
|
|
18-Jan-2017 |
10:02:47 |
276 |
1430 |
XLON |
84203842000020710-E0U6ZgLYHRRF20170118 |
|
|
18-Jan-2017 |
10:05:01 |
500 |
1430 |
XLON |
84203842000021547-E0U6ZgLYHTVA20170118 |
|
|
18-Jan-2017 |
10:06:12 |
457 |
1431 |
XLON |
84403844000021579-E0U6ZgLYHUaw20170118 |
|
|
18-Jan-2017 |
10:06:12 |
94 |
1431 |
XLON |
84403844000021579-E0U6ZgLYHUau20170118 |
|
|
18-Jan-2017 |
10:08:49 |
411 |
1431 |
XLON |
84203842000022059-E0U6ZgLYHWAn20170118 |
|
|
18-Jan-2017 |
10:08:49 |
116 |
1431 |
XLON |
84203842000022059-E0U6ZgLYHWAl20170118 |
|
|
18-Jan-2017 |
10:20:14 |
501 |
1432 |
XLON |
84403844000023064-E0U6ZgLYHf8520170118 |
|
|
18-Jan-2017 |
10:20:14 |
550 |
1432 |
XLON |
84203842000023185-E0U6ZgLYHf7z20170118 |
|
|
18-Jan-2017 |
10:22:04 |
539 |
1431 |
XLON |
84203842000023532-E0U6ZgLYHgVi20170118 |
|
|
18-Jan-2017 |
10:23:29 |
651 |
1431 |
XLON |
84203842000023784-E0U6ZgLYHhQe20170118 |
|
|
18-Jan-2017 |
10:30:08 |
116 |
1431 |
XLON |
84403844000024323-E0U6ZgLYHlxX20170118 |
|
|
18-Jan-2017 |
10:30:08 |
250 |
1431 |
XLON |
84403844000024323-E0U6ZgLYHlxV20170118 |
|
|
18-Jan-2017 |
10:31:11 |
484 |
1431 |
XLON |
84403844000024450-E0U6ZgLYHmlJ20170118 |
|
|
18-Jan-2017 |
10:31:11 |
116 |
1431 |
XLON |
84403844000024450-E0U6ZgLYHmlH20170118 |
|
|
18-Jan-2017 |
10:38:25 |
975 |
1432 |
XLON |
84203842000025254-E0U6ZgLYHsjx20170118 |
|
|
18-Jan-2017 |
10:39:27 |
99 |
1432 |
XLON |
84403844000025221-E0U6ZgLYHtZ120170118 |
|
|
18-Jan-2017 |
10:40:47 |
630 |
1432 |
XLON |
84403844000025367-E0U6ZgLYHuUd20170118 |
|
|
18-Jan-2017 |
10:42:24 |
550 |
1431 |
XLON |
84203842000025360-E0U6ZgLYHvxP20170118 |
|
|
18-Jan-2017 |
10:49:20 |
537 |
1430 |
XLON |
84403844000025586-E0U6ZgLYI0qx20170118 |
|
|
18-Jan-2017 |
10:56:54 |
700 |
1428 |
XLON |
84203842000026956-E0U6ZgLYI69F20170118 |
|
|
18-Jan-2017 |
10:59:34 |
300 |
1428 |
XLON |
84203842000027378-E0U6ZgLYI7df20170118 |
|
|
18-Jan-2017 |
10:59:34 |
184 |
1428 |
XLON |
84203842000027378-E0U6ZgLYI7dh20170118 |
|
|
18-Jan-2017 |
10:59:34 |
116 |
1428 |
XLON |
84203842000027378-E0U6ZgLYI7dd20170118 |
|
|
18-Jan-2017 |
11:01:21 |
700 |
1427 |
XLON |
84203842000026368-E0U6ZgLYI8re20170118 |
|
|
18-Jan-2017 |
11:10:34 |
593 |
1426 |
XLON |
84203842000028234-E0U6ZgLYIE9r20170118 |
|
|
18-Jan-2017 |
11:11:49 |
233 |
1425 |
XLON |
84403844000027509-E0U6ZgLYIF3n20170118 |
|
|
18-Jan-2017 |
11:11:49 |
467 |
1425 |
XLON |
84403844000027509-E0U6ZgLYIF3c20170118 |
|
|
18-Jan-2017 |
11:21:34 |
550 |
1424 |
XLON |
84403844000029009-E0U6ZgLYIL9D20170118 |
|
|
18-Jan-2017 |
11:21:49 |
700 |
1423 |
XLON |
84403844000028263-E0U6ZgLYILEY20170118 |
|
|
18-Jan-2017 |
11:26:48 |
210 |
1423 |
XLON |
84203842000029821-E0U6ZgLYIOM320170118 |
|
|
18-Jan-2017 |
11:26:48 |
43 |
1423 |
XLON |
84203842000029821-E0U6ZgLYIOM720170118 |
|
|
18-Jan-2017 |
11:26:48 |
298 |
1423 |
XLON |
84203842000029821-E0U6ZgLYIOM520170118 |
|
|
18-Jan-2017 |
11:30:10 |
457 |
1424 |
XLON |
84403844000029989-E0U6ZgLYIQQx20170118 |
|
|
18-Jan-2017 |
11:30:10 |
143 |
1424 |
XLON |
84403844000029989-E0U6ZgLYIQQz20170118 |
|
|
18-Jan-2017 |
11:30:24 |
47 |
1423 |
XLON |
84403844000029853-E0U6ZgLYIQae20170118 |
|
|
18-Jan-2017 |
11:30:24 |
653 |
1423 |
XLON |
84403844000029853-E0U6ZgLYIQab20170118 |
|
|
18-Jan-2017 |
11:42:09 |
601 |
1424 |
XLON |
84203842000031478-E0U6ZgLYIXFw20170118 |
|
|
18-Jan-2017 |
11:43:33 |
500 |
1425 |
XLON |
84403844000031429-E0U6ZgLYIYGG20170118 |
|
|
18-Jan-2017 |
11:50:17 |
550 |
1423 |
XLON |
84203842000032078-E0U6ZgLYIbKb20170118 |
|
|
18-Jan-2017 |
11:51:09 |
94 |
1423 |
XLON |
84203842000032807-E0U6ZgLYIbln20170118 |
|
|
18-Jan-2017 |
11:51:09 |
456 |
1423 |
XLON |
84203842000032807-E0U6ZgLYIblp20170118 |
|
|
18-Jan-2017 |
11:56:56 |
241 |
1423 |
XLON |
84203842000033278-E0U6ZgLYIfJV20170118 |
|
|
18-Jan-2017 |
12:02:10 |
424 |
1424 |
XLON |
84403844000034506-E0U6ZgLYIj9g20170118 |
|
|
18-Jan-2017 |
12:05:03 |
116 |
1426 |
XLON |
84403844000035150-E0U6ZgLYIlko20170118 |
|
|
18-Jan-2017 |
12:05:03 |
262 |
1426 |
XLON |
84403844000035150-E0U6ZgLYIlkq20170118 |
|
|
18-Jan-2017 |
12:05:03 |
250 |
1426 |
XLON |
84403844000035150-E0U6ZgLYIlkm20170118 |
|
|
18-Jan-2017 |
12:06:30 |
650 |
1425 |
XLON |
84203842000035499-E0U6ZgLYInJt20170118 |
|
|
18-Jan-2017 |
12:14:29 |
419 |
1426 |
XLON |
84403844000036154-E0U6ZgLYIrjv20170118 |
|
|
18-Jan-2017 |
12:14:29 |
210 |
1426 |
XLON |
84403844000036154-E0U6ZgLYIrjt20170118 |
|
|
18-Jan-2017 |
12:16:13 |
291 |
1426 |
XLON |
84403844000036311-E0U6ZgLYIsQw20170118 |
|
|
18-Jan-2017 |
12:16:13 |
210 |
1426 |
XLON |
84403844000036311-E0U6ZgLYIsQu20170118 |
|
|
18-Jan-2017 |
12:22:19 |
600 |
1425 |
XLON |
84403844000036302-E0U6ZgLYIvFC20170118 |
|
|
18-Jan-2017 |
12:28:50 |
417 |
1426 |
XLON |
84203842000037669-E0U6ZgLYIyGk20170118 |
|
|
18-Jan-2017 |
12:28:50 |
210 |
1426 |
XLON |
84203842000037669-E0U6ZgLYIyGi20170118 |
|
|
18-Jan-2017 |
12:31:16 |
501 |
1425 |
XLON |
84203842000037335-E0U6ZgLYIzNW20170118 |
|
|
18-Jan-2017 |
12:33:46 |
551 |
1426 |
XLON |
84403844000037921-E0U6ZgLYJ10V20170118 |
|
|
18-Jan-2017 |
12:42:19 |
262 |
1426 |
XLON |
84203842000039104-E0U6ZgLYJ4uV20170118 |
|
|
18-Jan-2017 |
12:42:19 |
116 |
1426 |
XLON |
84203842000039104-E0U6ZgLYJ4uT20170118 |
|
|
18-Jan-2017 |
12:42:19 |
166 |
1426 |
XLON |
84203842000039104-E0U6ZgLYJ4uR20170118 |
|
|
18-Jan-2017 |
12:42:49 |
300 |
1426 |
XLON |
84203842000039151-E0U6ZgLYJ55120170118 |
|
|
18-Jan-2017 |
12:42:49 |
300 |
1426 |
XLON |
84203842000039151-E0U6ZgLYJ55320170118 |
|
|
18-Jan-2017 |
12:50:56 |
615 |
1428 |
XLON |
84203842000039953-E0U6ZgLYJ9Vw20170118 |
|
|
18-Jan-2017 |
12:53:24 |
380 |
1428 |
XLON |
84203842000040219-E0U6ZgLYJAYT20170118 |
|
|
18-Jan-2017 |
12:53:24 |
121 |
1428 |
XLON |
84203842000040219-E0U6ZgLYJAYR20170118 |
|
|
18-Jan-2017 |
12:55:12 |
28 |
1428 |
XLON |
84203842000040342-E0U6ZgLYJBAh20170118 |
|
|
18-Jan-2017 |
12:55:12 |
543 |
1428 |
XLON |
84203842000040342-E0U6ZgLYJBAf20170118 |
|
|
18-Jan-2017 |
12:55:12 |
80 |
1428 |
XLON |
84203842000040342-E0U6ZgLYJBAj20170118 |
|
|
18-Jan-2017 |
13:09:04 |
502 |
1429 |
XLON |
84203842000041140-E0U6ZgLYJIak20170118 |
|
|
18-Jan-2017 |
13:13:19 |
862 |
1429 |
XLON |
84203842000041712-E0U6ZgLYJLEl20170118 |
|
|
18-Jan-2017 |
13:13:19 |
593 |
1429 |
XLON |
84403844000041510-E0U6ZgLYJLEp20170118 |
|
|
18-Jan-2017 |
13:14:30 |
210 |
1430 |
XLON |
84203842000042154-E0U6ZgLYJMNp20170118 |
|
|
18-Jan-2017 |
13:14:30 |
250 |
1430 |
XLON |
84203842000042154-E0U6ZgLYJMNr20170118 |
|
|
18-Jan-2017 |
13:14:30 |
37 |
1430 |
XLON |
84203842000042154-E0U6ZgLYJMNn20170118 |
|
|
18-Jan-2017 |
13:14:30 |
26 |
1430 |
XLON |
84203842000042154-E0U6ZgLYJMNt20170118 |
|
|
18-Jan-2017 |
13:22:28 |
685 |
1428 |
XLON |
84403844000042615-E0U6ZgLYJQts20170118 |
|
|
18-Jan-2017 |
13:22:50 |
483 |
1428 |
XLON |
84403844000042643-E0U6ZgLYJR4Y20170118 |
|
|
18-Jan-2017 |
13:29:19 |
16 |
1427 |
XLON |
84403844000042062-E0U6ZgLYJUQq20170118 |
|
|
18-Jan-2017 |
13:33:22 |
442 |
1427 |
XLON |
84403844000042062-E0U6ZgLYJYT120170118 |
|
|
18-Jan-2017 |
13:33:22 |
42 |
1427 |
XLON |
84403844000042062-E0U6ZgLYJYT320170118 |
|
|
18-Jan-2017 |
13:38:04 |
500 |
1428 |
XLON |
84203842000044544-E0U6ZgLYJc2H20170118 |
|
|
18-Jan-2017 |
13:45:55 |
600 |
1428 |
XLON |
84403844000044911-E0U6ZgLYJh5H20170118 |
|
|
18-Jan-2017 |
13:46:10 |
27 |
1428 |
XLON |
84203842000045523-E0U6ZgLYJhKa20170118 |
|
|
18-Jan-2017 |
13:46:10 |
250 |
1428 |
XLON |
84203842000045523-E0U6ZgLYJhKW20170118 |
|
|
18-Jan-2017 |
13:46:10 |
116 |
1428 |
XLON |
84203842000045523-E0U6ZgLYJhKY20170118 |
|
|
18-Jan-2017 |
13:48:54 |
580 |
1428 |
XLON |
84403844000045596-E0U6ZgLYJirH20170118 |
|
|
18-Jan-2017 |
13:49:30 |
396 |
1428 |
XLON |
84203842000045855-E0U6ZgLYJj7020170118 |
|
|
18-Jan-2017 |
13:49:30 |
228 |
1428 |
XLON |
84203842000045855-E0U6ZgLYJj6y20170118 |
|
|
18-Jan-2017 |
13:52:05 |
532 |
1428 |
XLON |
84203842000046001-E0U6ZgLYJkq720170118 |
|
|
18-Jan-2017 |
13:53:58 |
500 |
1427 |
XLON |
84203842000045099-E0U6ZgLYJlw020170118 |
|
|
18-Jan-2017 |
13:54:30 |
116 |
1427 |
XLON |
84203842000046327-E0U6ZgLYJmZC20170118 |
|
|
18-Jan-2017 |
13:54:30 |
114 |
1427 |
XLON |
84203842000046327-E0U6ZgLYJmZE20170118 |
|
|
18-Jan-2017 |
13:54:30 |
250 |
1427 |
XLON |
84203842000046327-E0U6ZgLYJmZA20170118 |
|
|
18-Jan-2017 |
14:00:35 |
601 |
1428 |
XLON |
84203842000047055-E0U6ZgLYJqZY20170118 |
|
|
18-Jan-2017 |
14:01:22 |
550 |
1428 |
XLON |
84203842000047118-E0U6ZgLYJrDV20170118 |
|
|
18-Jan-2017 |
14:04:01 |
500 |
1427 |
XLON |
84403844000047046-E0U6ZgLYJsn120170118 |
|
|
18-Jan-2017 |
14:05:04 |
500 |
1427 |
XLON |
84403844000047278-E0U6ZgLYJtjN20170118 |
|
|
18-Jan-2017 |
14:05:04 |
17 |
1427 |
XLON |
84403844000047278-E0U6ZgLYJtjP20170118 |
|
|
18-Jan-2017 |
14:12:19 |
522 |
1426 |
XLON |
84203842000047623-E0U6ZgLYJxU120170118 |
|
|
18-Jan-2017 |
14:12:50 |
644 |
1427 |
XLON |
84203842000048306-E0U6ZgLYJxhk20170118 |
|
|
18-Jan-2017 |
14:14:41 |
167 |
1427 |
XLON |
84203842000048524-E0U6ZgLYJyQG20170118 |
|
|
18-Jan-2017 |
14:14:41 |
116 |
1427 |
XLON |
84203842000048524-E0U6ZgLYJyQI20170118 |
|
|
18-Jan-2017 |
14:14:41 |
54 |
1427 |
XLON |
84203842000048524-E0U6ZgLYJyQE20170118 |
|
|
18-Jan-2017 |
14:14:41 |
213 |
1427 |
XLON |
84203842000048524-E0U6ZgLYJyQK20170118 |
|
|
18-Jan-2017 |
14:16:38 |
519 |
1426 |
XLON |
84403844000048461-E0U6ZgLYJzcz20170118 |
|
|
18-Jan-2017 |
14:18:56 |
39 |
1426 |
XLON |
84203842000048917-E0U6ZgLYK0vP20170118 |
|
|
18-Jan-2017 |
14:18:56 |
461 |
1426 |
XLON |
84203842000048917-E0U6ZgLYK0vR20170118 |
|
|
18-Jan-2017 |
14:21:59 |
500 |
1426 |
XLON |
84403844000048922-E0U6ZgLYK2Or20170118 |
|
|
18-Jan-2017 |
14:27:09 |
700 |
1426 |
XLON |
84403844000049370-E0U6ZgLYK5oU20170118 |
|
|
18-Jan-2017 |
14:29:54 |
521 |
1426 |
XLON |
84403844000049755-E0U6ZgLYK84n20170118 |
|
|
18-Jan-2017 |
14:35:00 |
500 |
1426 |
XLON |
84403844000050117-E0U6ZgLYKEhR20170118 |
|
|
18-Jan-2017 |
14:36:04 |
366 |
1425 |
XLON |
84403844000050196-E0U6ZgLYKGGP20170118 |
|
|
18-Jan-2017 |
14:36:04 |
334 |
1425 |
XLON |
84403844000050196-E0U6ZgLYKGGX20170118 |
|
|
18-Jan-2017 |
14:36:33 |
138 |
1425 |
XLON |
84203842000051204-E0U6ZgLYKGvV20170118 |
|
|
18-Jan-2017 |
14:36:39 |
362 |
1425 |
XLON |
84203842000051204-E0U6ZgLYKH1l20170118 |
|
|
18-Jan-2017 |
14:38:12 |
210 |
1426 |
XLON |
84203842000051483-E0U6ZgLYKIOg20170118 |
|
|
18-Jan-2017 |
14:40:29 |
501 |
1425 |
XLON |
84203842000051610-E0U6ZgLYKKjC20170118 |
|
|
18-Jan-2017 |
14:41:18 |
501 |
1425 |
XLON |
84203842000051877-E0U6ZgLYKLvG20170118 |
|
|
18-Jan-2017 |
14:43:19 |
501 |
1425 |
XLON |
84203842000052064-E0U6ZgLYKNfB20170118 |
|
|
18-Jan-2017 |
14:45:21 |
500 |
1424 |
XLON |
84203842000052287-E0U6ZgLYKPqi20170118 |
|
|
18-Jan-2017 |
14:47:39 |
500 |
1423 |
XLON |
84203842000052386-E0U6ZgLYKRoe20170118 |
|
|
18-Jan-2017 |
14:50:22 |
525 |
1423 |
XLON |
84403844000052185-E0U6ZgLYKU2r20170118 |
|
|
18-Jan-2017 |
14:51:29 |
242 |
1423 |
XLON |
84403844000052433-E0U6ZgLYKUr620170118 |
|
|
18-Jan-2017 |
14:51:29 |
266 |
1423 |
XLON |
84403844000052433-E0U6ZgLYKUr820170118 |
|
|
18-Jan-2017 |
14:53:15 |
510 |
1423 |
XLON |
84203842000053339-E0U6ZgLYKWSp20170118 |
|
|
18-Jan-2017 |
14:55:15 |
15 |
1422 |
XLON |
84403844000052988-E0U6ZgLYKYKl20170118 |
|
|
18-Jan-2017 |
14:55:15 |
399 |
1422 |
XLON |
84403844000052988-E0U6ZgLYKYKh20170118 |
|
|
18-Jan-2017 |
14:55:15 |
105 |
1422 |
XLON |
84403844000052988-E0U6ZgLYKYKd20170118 |
|
|
18-Jan-2017 |
14:59:58 |
526 |
1422 |
XLON |
84203842000054106-E0U6ZgLYKcNq20170118 |
|
|
18-Jan-2017 |
15:02:52 |
500 |
1421 |
XLON |
84203842000054701-E0U6ZgLYKfxA20170118 |
|
|
18-Jan-2017 |
15:04:18 |
264 |
1420 |
XLON |
84403844000053855-E0U6ZgLYKhFx20170118 |
|
|
18-Jan-2017 |
15:04:32 |
535 |
1421 |
XLON |
84403844000054321-E0U6ZgLYKhSo20170118 |
|
|
18-Jan-2017 |
15:04:32 |
58 |
1421 |
XLON |
84403844000054321-E0U6ZgLYKhSq20170118 |
|
|
18-Jan-2017 |
15:06:25 |
182 |
1420 |
XLON |
84403844000053855-E0U6ZgLYKj9520170118 |
|
|
18-Jan-2017 |
15:06:34 |
54 |
1420 |
XLON |
84403844000053855-E0U6ZgLYKjOI20170118 |
|
|
18-Jan-2017 |
15:08:23 |
500 |
1420 |
XLON |
84403844000054970-E0U6ZgLYKlSz20170118 |
|
|
18-Jan-2017 |
15:09:49 |
585 |
1419 |
XLON |
84203842000055763-E0U6ZgLYKmMr20170118 |
|
|
18-Jan-2017 |
15:11:15 |
500 |
1419 |
XLON |
84403844000055327-E0U6ZgLYKnic20170118 |
|
|
18-Jan-2017 |
15:13:27 |
500 |
1417 |
XLON |
84203842000056255-E0U6ZgLYKpY320170118 |
|
|
18-Jan-2017 |
15:18:15 |
550 |
1417 |
XLON |
84403844000056010-E0U6ZgLYKtZe20170118 |
|
|
18-Jan-2017 |
15:18:15 |
428 |
1417 |
XLON |
84403844000056157-E0U6ZgLYKtZ620170118 |
|
|
18-Jan-2017 |
15:19:35 |
278 |
1415 |
XLON |
84403844000056167-E0U6ZgLYKuhs20170118 |
|
|
18-Jan-2017 |
15:19:35 |
240 |
1415 |
XLON |
84403844000056167-E0U6ZgLYKuho20170118 |
|
|
18-Jan-2017 |
15:22:01 |
500 |
1416 |
XLON |
84403844000056861-E0U6ZgLYKxIi20170118 |
|
|
18-Jan-2017 |
15:23:04 |
1 |
1419 |
XLON |
84203842000057652-E0U6ZgLYKyL520170118 |
|
|
18-Jan-2017 |
15:23:04 |
500 |
1419 |
XLON |
84203842000057652-E0U6ZgLYKyL320170118 |
|
|
18-Jan-2017 |
15:25:32 |
445 |
1419 |
XLON |
84403844000057199-E0U6ZgLYL0Dw20170118 |
|
|
18-Jan-2017 |
15:27:14 |
56 |
1420 |
XLON |
84403844000057417-E0U6ZgLYL1rr20170118 |
|
|
18-Jan-2017 |
15:29:50 |
549 |
1420 |
XLON |
84403844000057474-E0U6ZgLYL3uR20170118 |
|
|
18-Jan-2017 |
15:31:21 |
13 |
1419 |
XLON |
84203842000058545-E0U6ZgLYL5PE20170118 |
|
|
18-Jan-2017 |
15:31:32 |
358 |
1419 |
XLON |
84203842000058571-E0U6ZgLYL5YR20170118 |
|
|
18-Jan-2017 |
15:32:44 |
226 |
1419 |
XLON |
84203842000058571-E0U6ZgLYL6el20170118 |
|
|
18-Jan-2017 |
15:33:34 |
596 |
1420 |
XLON |
84403844000058206-E0U6ZgLYL7Km20170118 |
|
|
18-Jan-2017 |
15:35:58 |
116 |
1421 |
XLON |
84403844000058481-E0U6ZgLYL94Q20170118 |
|
|
18-Jan-2017 |
15:35:58 |
13 |
1421 |
XLON |
84403844000058481-E0U6ZgLYL94S20170118 |
|
|
18-Jan-2017 |
15:35:58 |
372 |
1421 |
XLON |
84403844000058481-E0U6ZgLYL94U20170118 |
|
|
18-Jan-2017 |
15:36:13 |
306 |
1421 |
XLON |
84203842000059162-E0U6ZgLYL9GJ20170118 |
|
|
18-Jan-2017 |
15:36:13 |
244 |
1421 |
XLON |
84203842000059162-E0U6ZgLYL9GL20170118 |
|
|
18-Jan-2017 |
15:40:59 |
500 |
1422 |
XLON |
84203842000059426-E0U6ZgLYLCmU20170118 |
|
|
18-Jan-2017 |
15:41:13 |
550 |
1422 |
XLON |
84403844000059223-E0U6ZgLYLCvh20170118 |
|
|
18-Jan-2017 |
15:47:46 |
852 |
1422 |
XLON |
84203842000060783-E0U6ZgLYLH8q20170118 |
|
|
18-Jan-2017 |
15:47:46 |
66 |
1422 |
XLON |
84203842000060783-E0U6ZgLYLH8k20170118 |
|
|
18-Jan-2017 |
15:47:46 |
65 |
1422 |
XLON |
84203842000060783-E0U6ZgLYLH8i20170118 |
|
|
18-Jan-2017 |
15:47:46 |
210 |
1422 |
XLON |
84203842000060783-E0U6ZgLYLH8e20170118 |
|
|
18-Jan-2017 |
15:47:46 |
65 |
1422 |
XLON |
84203842000060783-E0U6ZgLYLH8g20170118 |
|
|
18-Jan-2017 |
15:47:46 |
67 |
1422 |
XLON |
84203842000060783-E0U6ZgLYLH8m20170118 |
|
|
18-Jan-2017 |
15:47:46 |
65 |
1422 |
XLON |
84203842000060783-E0U6ZgLYLH8o20170118 |
|
|
18-Jan-2017 |
15:49:34 |
116 |
1422 |
XLON |
84403844000060388-E0U6ZgLYLIGT20170118 |
|
|
18-Jan-2017 |
15:49:34 |
275 |
1422 |
XLON |
84403844000060388-E0U6ZgLYLIGX20170118 |
|
|
18-Jan-2017 |
15:49:34 |
209 |
1422 |
XLON |
84403844000060388-E0U6ZgLYLIGV20170118 |
|
|
18-Jan-2017 |
15:52:38 |
182 |
1422 |
XLON |
84203842000061488-E0U6ZgLYLKS520170118 |
|
|
18-Jan-2017 |
15:52:38 |
216 |
1422 |
XLON |
84203842000061488-E0U6ZgLYLKS720170118 |
|
|
18-Jan-2017 |
15:52:54 |
284 |
1422 |
XLON |
84203842000061526-E0U6ZgLYLKaE20170118 |
|
|
18-Jan-2017 |
15:52:54 |
389 |
1422 |
XLON |
84203842000061526-E0U6ZgLYLKaG20170118 |
|
|
18-Jan-2017 |
15:54:04 |
650 |
1421 |
XLON |
84203842000061070-E0U6ZgLYLLJv20170118 |
|
|
18-Jan-2017 |
15:55:03 |
90 |
1421 |
XLON |
84203842000061787-E0U6ZgLYLMA820170118 |
|
|
18-Jan-2017 |
15:55:03 |
411 |
1421 |
XLON |
84203842000061787-E0U6ZgLYLMA520170118 |
|
|
18-Jan-2017 |
15:58:29 |
750 |
1420 |
XLON |
84403844000061146-E0U6ZgLYLPDB20170118 |
|
|
18-Jan-2017 |
15:59:38 |
75 |
1421 |
XLON |
84203842000062652-E0U6ZgLYLQPY20170118 |
|
|
18-Jan-2017 |
15:59:38 |
512 |
1421 |
XLON |
84203842000062652-E0U6ZgLYLQPa20170118 |
|
|
18-Jan-2017 |
16:02:17 |
157 |
1422 |
XLON |
84403844000062409-E0U6ZgLYLSgH20170118 |
|
|
18-Jan-2017 |
16:02:17 |
160 |
1422 |
XLON |
84403844000062409-E0U6ZgLYLSgF20170118 |
|
|
18-Jan-2017 |
16:08:07 |
351 |
1423 |
XLON |
84203842000063951-E0U6ZgLYLXIW20170118 |
|
|
18-Jan-2017 |
16:08:07 |
457 |
1423 |
XLON |
84203842000063951-E0U6ZgLYLXIU20170118 |
|
|
18-Jan-2017 |
16:09:41 |
434 |
1423 |
XLON |
84203842000064192-E0U6ZgLYLYMP20170118 |
|
|
18-Jan-2017 |
16:09:41 |
106 |
1423 |
XLON |
84203842000064192-E0U6ZgLYLYMN20170118 |
|
|
18-Jan-2017 |
16:12:19 |
44 |
1423 |
XLON |
84203842000064574-E0U6ZgLYLaIs20170118 |
|
|
18-Jan-2017 |
16:12:19 |
495 |
1423 |
XLON |
84203842000064574-E0U6ZgLYLaIu20170118 |
|
|
18-Jan-2017 |
16:19:07 |
600 |
1423 |
XLON |
84403844000065228-E0U6ZgLYLfhw20170118 |
|
|
18-Jan-2017 |
16:19:07 |
27 |
1423 |
XLON |
84403844000065228-E0U6ZgLYLfhy20170118 |
|
|
18-Jan-2017 |
16:19:07 |
365 |
1423 |
XLON |
84403844000065228-E0U6ZgLYLfhu20170118 |
|
|
18-Jan-2017 |
16:19:07 |
1148 |
1423 |
XLON |
84403844000065228-E0U6ZgLYLfi020170118 |
|
|
18-Jan-2017 |
16:20:29 |
1597 |
1422 |
XLON |
84203842000065515-E0U6ZgLYLh8n20170118 |
|
|
18-Jan-2017 |
16:20:29 |
178 |
1422 |
XLON |
84203842000065515-E0U6ZgLYLh8a20170118 |
|
|
18-Jan-2017 |
16:23:04 |
611 |
1423 |
XLON |
84203842000066662-E0U6ZgLYLjKi20170118 |
|
|
18-Jan-2017 |
16:26:26 |
600 |
1422 |
XLON |
84403844000066839-E0U6ZgLYLmiE20170118 |
|
|
18-Jan-2017 |
16:26:26 |
500 |
1422 |
XLON |
84203842000067395-E0U6ZgLYLmiC20170118 |
|
|
18-Jan-2017 |
16:26:26 |
650 |
1422 |
XLON |
84403844000066824-E0U6ZgLYLmiA20170118 |
|
|
18-Jan-2017 |
16:26:37 |
188 |
1422 |
XLON |
84203842000067545-E0U6ZgLYLn4A20170118 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
J.P. Morgan Securities plc |
|
Intermediary Code: |
JPMSGB2L |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
18 January 2017 |
|
Number of ordinary shares purchased: |
90,828 |
|
Volume weighted average price paid per share (€): |
15.4450 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
Transaction Reference Number |
|
|
18-Jan-2017 |
08:01:12 |
606 |
15.6500 |
XAMS |
3836000001335_2017011800000695 |
|
|
18-Jan-2017 |
08:01:12 |
909 |
15.6500 |
XAMS |
3834000001310_2017011800000694 |
|
|
18-Jan-2017 |
08:03:05 |
645 |
15.6950 |
XAMS |
3834000001644_2017011800001548 |
|
|
18-Jan-2017 |
08:07:09 |
607 |
15.6950 |
XAMS |
3834000002282_2017011800002871 |
|
|
18-Jan-2017 |
08:07:48 |
606 |
15.6750 |
XAMS |
3836000002623_2017011800003564 |
|
|
18-Jan-2017 |
08:10:54 |
69 |
15.6550 |
XAMS |
3836000003013_2017011800004229 |
|
|
18-Jan-2017 |
08:10:54 |
400 |
15.6550 |
XAMS |
3836000003013_2017011800004229 |
|
|
18-Jan-2017 |
08:10:54 |
233 |
15.6550 |
XAMS |
3836000003013_2017011800004229 |
|
|
18-Jan-2017 |
08:13:00 |
661 |
15.6300 |
XAMS |
3834000003464_2017011800004756 |
|
|
18-Jan-2017 |
08:14:51 |
645 |
15.6150 |
XAMS |
3834000004061_2017011800005856 |
|
|
18-Jan-2017 |
08:16:36 |
639 |
15.6050 |
XAMS |
3834000004411_2017011800006732 |
|
|
18-Jan-2017 |
08:17:52 |
662 |
15.5750 |
XAMS |
3836000004662_2017011800007638 |
|
|
18-Jan-2017 |
08:22:23 |
606 |
15.5650 |
XAMS |
3836000005242_2017011800009077 |
|
|
18-Jan-2017 |
08:23:12 |
621 |
15.5450 |
XAMS |
3836000005502_2017011800009870 |
|
|
18-Jan-2017 |
08:26:42 |
578 |
15.5150 |
XAMS |
3836000006037_2017011800010882 |
|
|
18-Jan-2017 |
08:26:56 |
38 |
15.5150 |
XAMS |
3836000006037_2017011800010882 |
|
|
18-Jan-2017 |
08:34:26 |
641 |
15.5250 |
XAMS |
3836000006496_2017011800012041 |
|
|
18-Jan-2017 |
08:38:05 |
660 |
15.5200 |
XAMS |
3836000007704_2017011800013516 |
|
|
18-Jan-2017 |
08:39:30 |
608 |
15.5200 |
XAMS |
3836000007893_2017011800013788 |
|
|
18-Jan-2017 |
08:42:32 |
667 |
15.5150 |
XAMS |
3834000008283_2017011800014057 |
|
|
18-Jan-2017 |
08:43:12 |
645 |
15.5100 |
XAMS |
3834000008498_2017011800014285 |
|
|
18-Jan-2017 |
08:44:59 |
648 |
15.4950 |
XAMS |
3836000008571_2017011800014574 |
|
|
18-Jan-2017 |
08:52:10 |
607 |
15.5000 |
XAMS |
3836000009232_2017011800015938 |
|
|
18-Jan-2017 |
08:54:16 |
458 |
15.4900 |
XAMS |
3834000009916_2017011800016644 |
|
|
18-Jan-2017 |
08:54:22 |
168 |
15.4900 |
XAMS |
3834000009916_2017011800016644 |
|
|
18-Jan-2017 |
08:55:00 |
656 |
15.4800 |
XAMS |
3834000010187_2017011800016974 |
|
|
18-Jan-2017 |
09:01:39 |
647 |
15.5000 |
XAMS |
3834000010846_2017011800018221 |
|
|
18-Jan-2017 |
09:04:40 |
606 |
15.5000 |
XAMS |
3834000011297_2017011800018920 |
|
|
18-Jan-2017 |
09:06:35 |
624 |
15.4900 |
XAMS |
3836000011641_2017011800019408 |
|
|
18-Jan-2017 |
09:11:14 |
606 |
15.4850 |
XAMS |
3836000012192_2017011800020357 |
|
|
18-Jan-2017 |
09:15:40 |
606 |
15.4850 |
XAMS |
3834000012804_2017011800021148 |
|
|
18-Jan-2017 |
09:17:00 |
270 |
15.4800 |
XAMS |
3834000013174_2017011800021690 |
|
|
18-Jan-2017 |
09:17:00 |
336 |
15.4800 |
XAMS |
3834000013174_2017011800021690 |
|
|
18-Jan-2017 |
09:22:53 |
606 |
15.4850 |
XAMS |
3836000013333_2017011800022392 |
|
|
18-Jan-2017 |
09:30:25 |
638 |
15.4900 |
XAMS |
3834000014112_2017011800023366 |
|
|
18-Jan-2017 |
09:31:53 |
788 |
15.4900 |
XAMS |
3836000014711_2017011800024817 |
|
|
18-Jan-2017 |
09:32:45 |
620 |
15.4750 |
XAMS |
3834000015167_2017011800025182 |
|
|
18-Jan-2017 |
09:37:19 |
282 |
15.4750 |
XAMS |
3836000015430_2017011800026120 |
|
|
18-Jan-2017 |
09:40:42 |
363 |
15.4750 |
XAMS |
3836000015430_2017011800026120 |
|
|
18-Jan-2017 |
09:44:51 |
607 |
15.4850 |
XAMS |
3834000016259_2017011800027032 |
|
|
18-Jan-2017 |
09:47:11 |
620 |
15.4950 |
XAMS |
3836000016533_2017011800028184 |
|
|
18-Jan-2017 |
09:51:19 |
161 |
15.4900 |
XAMS |
3836000016740_2017011800028472 |
|
|
18-Jan-2017 |
09:51:19 |
466 |
15.4900 |
XAMS |
3836000016740_2017011800028472 |
|
|
18-Jan-2017 |
09:56:05 |
648 |
15.4900 |
XAMS |
3836000017343_2017011800029285 |
|
|
18-Jan-2017 |
10:02:14 |
614 |
15.5000 |
XAMS |
3834000018079_2017011800029797 |
|
|
18-Jan-2017 |
10:06:27 |
612 |
15.4950 |
XAMS |
3834000018767_2017011800030413 |
|
|
18-Jan-2017 |
10:12:26 |
22 |
15.4900 |
XAMS |
3836000019440_2017011800031108 |
|
|
18-Jan-2017 |
10:12:29 |
316 |
15.4900 |
XAMS |
3836000019440_2017011800031108 |
|
|
18-Jan-2017 |
10:12:29 |
300 |
15.4900 |
XAMS |
3836000019440_2017011800031108 |
|
|
18-Jan-2017 |
10:20:02 |
728 |
15.4950 |
XAMS |
3834000021010_2017011800032261 |
|
|
18-Jan-2017 |
10:20:12 |
765 |
15.4900 |
XAMS |
3836000020621_2017011800032210 |
|
|
18-Jan-2017 |
10:30:11 |
234 |
15.4800 |
XAMS |
3834000021738_2017011800033053 |
|
|
18-Jan-2017 |
10:33:08 |
12 |
15.4900 |
XAMS |
3834000021738_2017011800033053 |
|
|
18-Jan-2017 |
10:33:08 |
375 |
15.4900 |
XAMS |
3834000021738_2017011800033053 |
|
|
18-Jan-2017 |
10:34:25 |
634 |
15.4900 |
XAMS |
3834000022522_2017011800033930 |
|
|
18-Jan-2017 |
10:36:08 |
727 |
15.4900 |
XAMS |
3836000022479_2017011800034063 |
|
|
18-Jan-2017 |
10:42:13 |
321 |
15.4850 |
XAMS |
3834000022313_2017011800033752 |
|
|
18-Jan-2017 |
10:42:13 |
403 |
15.4850 |
XAMS |
3834000022313_2017011800033752 |
|
|
18-Jan-2017 |
10:46:29 |
672 |
15.4700 |
XAMS |
3836000023037_2017011800034563 |
|
|
18-Jan-2017 |
10:51:37 |
648 |
15.4600 |
XAMS |
3834000023718_2017011800035381 |
|
|
18-Jan-2017 |
10:58:17 |
271 |
15.4500 |
XAMS |
3836000023895_2017011800035846 |
|
|
18-Jan-2017 |
10:58:17 |
360 |
15.4500 |
XAMS |
3836000023895_2017011800035846 |
|
|
18-Jan-2017 |
11:02:00 |
621 |
15.4350 |
XAMS |
3834000024481_2017011800036173 |
|
|
18-Jan-2017 |
11:07:05 |
618 |
15.4250 |
XAMS |
3836000024709_2017011800036690 |
|
|
18-Jan-2017 |
11:11:34 |
607 |
15.4300 |
XAMS |
3834000025584_2017011800037709 |
|
|
18-Jan-2017 |
11:20:50 |
634 |
15.4250 |
XAMS |
3836000025995_2017011800038566 |
|
|
18-Jan-2017 |
11:21:49 |
648 |
15.4200 |
XAMS |
3834000025825_2017011800038046 |
|
|
18-Jan-2017 |
11:21:50 |
629 |
15.4150 |
XAMS |
3836000026379_2017011800038861 |
|
|
18-Jan-2017 |
11:30:24 |
186 |
15.4050 |
XAMS |
3836000026479_2017011800039390 |
|
|
18-Jan-2017 |
11:30:33 |
440 |
15.4050 |
XAMS |
3836000026479_2017011800039390 |
|
|
18-Jan-2017 |
11:36:28 |
621 |
15.4000 |
XAMS |
3836000027197_2017011800040379 |
|
|
18-Jan-2017 |
11:39:06 |
606 |
15.3900 |
XAMS |
3834000028069_2017011800041097 |
|
|
18-Jan-2017 |
11:47:22 |
645 |
15.3950 |
XAMS |
3834000028261_2017011800041429 |
|
|
18-Jan-2017 |
12:01:08 |
726 |
15.3950 |
XAMS |
3836000029642_2017011800043025 |
|
|
18-Jan-2017 |
12:05:15 |
700 |
15.4000 |
XAMS |
3836000030286_2017011800043857 |
|
|
18-Jan-2017 |
12:06:18 |
607 |
15.3900 |
XAMS |
3834000030921_2017011800044458 |
|
|
18-Jan-2017 |
12:14:51 |
607 |
15.4050 |
XAMS |
3836000031073_2017011800045017 |
|
|
18-Jan-2017 |
12:22:35 |
662 |
15.4050 |
XAMS |
3836000031530_2017011800045519 |
|
|
18-Jan-2017 |
12:28:46 |
796 |
15.4100 |
XAMS |
3834000032749_2017011800046560 |
|
|
18-Jan-2017 |
12:28:46 |
607 |
15.4050 |
XAMS |
3836000032487_2017011800046527 |
|
|
18-Jan-2017 |
12:31:16 |
606 |
15.4000 |
XAMS |
3836000032725_2017011800046847 |
|
|
18-Jan-2017 |
12:41:03 |
403 |
15.3850 |
XAMS |
3836000033020_2017011800047287 |
|
|
18-Jan-2017 |
12:46:13 |
606 |
15.4150 |
XAMS |
3836000033916_2017011800047900 |
|
|
18-Jan-2017 |
12:46:13 |
607 |
15.4150 |
XAMS |
3836000034317_2017011800048340 |
|
|
18-Jan-2017 |
12:56:08 |
413 |
15.4350 |
XAMS |
3836000035168_2017011800049504 |
|
|
18-Jan-2017 |
12:56:08 |
243 |
15.4350 |
XAMS |
3836000035168_2017011800049504 |
|
|
18-Jan-2017 |
12:58:46 |
607 |
15.4400 |
XAMS |
3834000035332_2017011800049393 |
|
|
18-Jan-2017 |
13:07:01 |
678 |
15.4550 |
XAMS |
3836000035764_2017011800050478 |
|
|
18-Jan-2017 |
13:11:09 |
640 |
15.4600 |
XAMS |
3834000037012_2017011800051089 |
|
|
18-Jan-2017 |
13:11:09 |
27 |
15.4600 |
XAMS |
3834000037012_2017011800051089 |
|
|
18-Jan-2017 |
13:11:22 |
606 |
15.4550 |
XAMS |
3834000036646_2017011800050852 |
|
|
18-Jan-2017 |
13:15:30 |
611 |
15.4500 |
XAMS |
3834000037213_2017011800051344 |
|
|
18-Jan-2017 |
13:23:58 |
607 |
15.4450 |
XAMS |
3834000037888_2017011800052095 |
|
|
18-Jan-2017 |
13:30:05 |
666 |
15.4550 |
XAMS |
3836000038220_2017011800052687 |
|
|
18-Jan-2017 |
13:33:11 |
288 |
15.4500 |
XAMS |
3836000038896_2017011800053435 |
|
|
18-Jan-2017 |
13:33:19 |
379 |
15.4500 |
XAMS |
3836000038896_2017011800053435 |
|
|
18-Jan-2017 |
13:38:29 |
607 |
15.4550 |
XAMS |
3836000040040_2017011800055091 |
|
|
18-Jan-2017 |
13:38:49 |
657 |
15.4500 |
XAMS |
3834000040154_2017011800054883 |
|
|
18-Jan-2017 |
13:47:45 |
712 |
15.4400 |
XAMS |
3834000041098_2017011800055821 |
|
|
18-Jan-2017 |
13:47:45 |
658 |
15.4400 |
XAMS |
3836000040135_2017011800055287 |
|
|
18-Jan-2017 |
13:52:04 |
607 |
15.4500 |
XAMS |
3836000041247_2017011800056285 |
|
|
18-Jan-2017 |
13:54:25 |
624 |
15.4400 |
XAMS |
3834000041731_2017011800056732 |
|
|
18-Jan-2017 |
14:02:20 |
607 |
15.4450 |
XAMS |
3836000042351_2017011800057641 |
|
|
18-Jan-2017 |
14:07:01 |
59 |
15.4400 |
XAMS |
3836000043099_2017011800058364 |
|
|
18-Jan-2017 |
14:07:01 |
642 |
15.4400 |
XAMS |
3836000043099_2017011800058364 |
|
|
18-Jan-2017 |
14:08:40 |
206 |
15.4400 |
XAMS |
3836000043294_2017011800058687 |
|
|
18-Jan-2017 |
14:08:40 |
400 |
15.4400 |
XAMS |
3836000043294_2017011800058687 |
|
|
18-Jan-2017 |
14:14:41 |
606 |
15.4300 |
XAMS |
3834000043562_2017011800058829 |
|
|
18-Jan-2017 |
14:15:09 |
248 |
15.4250 |
XAMS |
3834000044056_2017011800059133 |
|
|
18-Jan-2017 |
14:15:09 |
358 |
15.4250 |
XAMS |
3834000044056_2017011800059133 |
|
|
18-Jan-2017 |
14:21:59 |
408 |
15.4350 |
XAMS |
3834000044474_2017011800059757 |
|
|
18-Jan-2017 |
14:21:59 |
615 |
15.4350 |
XAMS |
3836000044309_2017011800059816 |
|
|
18-Jan-2017 |
14:21:59 |
199 |
15.4350 |
XAMS |
3834000044474_2017011800059757 |
|
|
18-Jan-2017 |
14:22:58 |
394 |
15.4350 |
XAMS |
3834000044915_2017011800060199 |
|
|
18-Jan-2017 |
14:22:58 |
212 |
15.4350 |
XAMS |
3834000044915_2017011800060199 |
|
|
18-Jan-2017 |
14:24:39 |
157 |
15.4350 |
XAMS |
3834000045120_2017011800060396 |
|
|
18-Jan-2017 |
14:24:39 |
42 |
15.4350 |
XAMS |
3834000045120_2017011800060396 |
|
|
18-Jan-2017 |
14:24:39 |
357 |
15.4350 |
XAMS |
3834000045120_2017011800060396 |
|
|
18-Jan-2017 |
14:24:39 |
51 |
15.4350 |
XAMS |
3834000045120_2017011800060396 |
|
|
18-Jan-2017 |
14:27:13 |
657 |
15.4300 |
XAMS |
3834000045240_2017011800060656 |
|
|
18-Jan-2017 |
14:29:54 |
631 |
15.4300 |
XAMS |
3834000045639_2017011800061186 |
|
|
18-Jan-2017 |
14:35:58 |
618 |
15.4200 |
XAMS |
3834000045935_2017011800061751 |
|
|
18-Jan-2017 |
14:36:19 |
619 |
15.4200 |
XAMS |
3834000046665_2017011800063237 |
|
|
18-Jan-2017 |
14:37:48 |
391 |
15.4250 |
XAMS |
3836000046624_2017011800063611 |
|
|
18-Jan-2017 |
14:37:48 |
254 |
15.4250 |
XAMS |
3836000046624_2017011800063611 |
|
|
18-Jan-2017 |
14:43:06 |
567 |
15.4100 |
XAMS |
3836000047218_2017011800064773 |
|
|
18-Jan-2017 |
14:43:06 |
71 |
15.4100 |
XAMS |
3836000047218_2017011800064773 |
|
|
18-Jan-2017 |
14:45:10 |
606 |
15.4100 |
XAMS |
3836000047433_2017011800065009 |
|
|
18-Jan-2017 |
14:47:39 |
608 |
15.4050 |
XAMS |
3834000047961_2017011800065334 |
|
|
18-Jan-2017 |
14:47:48 |
664 |
15.4050 |
XAMS |
3836000047911_2017011800065616 |
|
|
18-Jan-2017 |
14:53:44 |
457 |
15.4000 |
XAMS |
3836000048147_2017011800065923 |
|
|
18-Jan-2017 |
14:53:47 |
169 |
15.4000 |
XAMS |
3836000048147_2017011800065923 |
|
|
18-Jan-2017 |
14:54:30 |
496 |
15.3900 |
XAMS |
3836000048788_2017011800066732 |
|
|
18-Jan-2017 |
14:54:30 |
115 |
15.3900 |
XAMS |
3836000048788_2017011800066732 |
|
|
18-Jan-2017 |
14:57:04 |
263 |
15.3800 |
XAMS |
3834000049315_2017011800067380 |
|
|
18-Jan-2017 |
14:57:05 |
347 |
15.3800 |
XAMS |
3834000049315_2017011800067380 |
|
|
18-Jan-2017 |
14:58:01 |
345 |
15.3800 |
XAMS |
3836000049264_2017011800067805 |
|
|
18-Jan-2017 |
14:59:31 |
606 |
15.3850 |
XAMS |
3836000049431_2017011800068011 |
|
|
18-Jan-2017 |
15:04:15 |
607 |
15.3650 |
XAMS |
3836000050215_2017011800069403 |
|
|
18-Jan-2017 |
15:04:35 |
655 |
15.3650 |
XAMS |
3836000050234_2017011800069423 |
|
|
18-Jan-2017 |
15:06:45 |
98 |
15.3500 |
XAMS |
3834000050732_2017011800069991 |
|
|
18-Jan-2017 |
15:06:45 |
559 |
15.3500 |
XAMS |
3834000050732_2017011800069991 |
|
|
18-Jan-2017 |
15:09:50 |
606 |
15.3400 |
XAMS |
3836000051038_2017011800070722 |
|
|
18-Jan-2017 |
15:11:27 |
650 |
15.3350 |
XAMS |
3836000051258_2017011800071252 |
|
|
18-Jan-2017 |
15:17:43 |
627 |
15.3200 |
XAMS |
3834000051977_2017011800072843 |
|
|
18-Jan-2017 |
15:18:15 |
606 |
15.3200 |
XAMS |
3836000052094_2017011800073290 |
|
|
18-Jan-2017 |
15:20:16 |
414 |
15.3100 |
XAMS |
3834000052702_2017011800074037 |
|
|
18-Jan-2017 |
15:20:16 |
193 |
15.3100 |
XAMS |
3834000052702_2017011800074037 |
|
|
18-Jan-2017 |
15:24:35 |
400 |
15.3550 |
XAMS |
3836000052956_2017011800075749 |
|
|
18-Jan-2017 |
15:24:35 |
177 |
15.3550 |
XAMS |
3836000052956_2017011800075749 |
|
|
18-Jan-2017 |
15:24:35 |
30 |
15.3550 |
XAMS |
3836000052956_2017011800075749 |
|
|
18-Jan-2017 |
15:27:17 |
103 |
15.3600 |
XAMS |
3834000053551_2017011800076340 |
|
|
18-Jan-2017 |
15:27:17 |
104 |
15.3600 |
XAMS |
3834000053551_2017011800076340 |
|
|
18-Jan-2017 |
15:27:17 |
400 |
15.3600 |
XAMS |
3834000053551_2017011800076340 |
|
|
18-Jan-2017 |
15:27:56 |
321 |
15.3600 |
XAMS |
3836000053376_2017011800076552 |
|
|
18-Jan-2017 |
15:27:56 |
345 |
15.3600 |
XAMS |
3836000053376_2017011800076552 |
|
|
18-Jan-2017 |
15:29:37 |
426 |
15.3600 |
XAMS |
3836000053560_2017011800076841 |
|
|
18-Jan-2017 |
15:32:23 |
606 |
15.3500 |
XAMS |
3836000053780_2017011800077225 |
|
|
18-Jan-2017 |
15:35:57 |
102 |
15.3550 |
XAMS |
3834000054667_2017011800078006 |
|
|
18-Jan-2017 |
15:35:57 |
400 |
15.3550 |
XAMS |
3834000054667_2017011800078006 |
|
|
18-Jan-2017 |
15:35:57 |
115 |
15.3550 |
XAMS |
3834000054667_2017011800078006 |
|
|
18-Jan-2017 |
15:36:09 |
400 |
15.3550 |
XAMS |
3836000054478_2017011800078062 |
|
|
18-Jan-2017 |
15:39:59 |
607 |
15.3800 |
XAMS |
3836000054716_2017011800078484 |
|
|
18-Jan-2017 |
15:43:15 |
603 |
15.3800 |
XAMS |
3836000055295_2017011800079358 |
|
|
18-Jan-2017 |
15:43:15 |
39 |
15.3800 |
XAMS |
3836000055295_2017011800079358 |
|
|
18-Jan-2017 |
15:44:41 |
696 |
15.3750 |
XAMS |
3836000055428_2017011800079473 |
|
|
18-Jan-2017 |
15:47:46 |
606 |
15.3700 |
XAMS |
3836000055784_2017011800079854 |
|
|
18-Jan-2017 |
15:47:52 |
400 |
15.3700 |
XAMS |
3836000055795_2017011800079880 |
|
|
18-Jan-2017 |
15:47:52 |
207 |
15.3700 |
XAMS |
3836000055795_2017011800079880 |
|
|
18-Jan-2017 |
15:50:18 |
607 |
15.3800 |
XAMS |
3834000056167_2017011800080127 |
|
|
18-Jan-2017 |
15:54:51 |
606 |
15.3750 |
XAMS |
3834000056850_2017011800080950 |
|
|
18-Jan-2017 |
15:57:21 |
74 |
15.3700 |
XAMS |
3834000057186_2017011800081519 |
|
|
18-Jan-2017 |
15:57:21 |
533 |
15.3700 |
XAMS |
3834000057186_2017011800081519 |
|
|
18-Jan-2017 |
15:59:28 |
392 |
15.3800 |
XAMS |
3836000057229_2017011800081991 |
|
|
18-Jan-2017 |
15:59:28 |
233 |
15.3800 |
XAMS |
3836000057229_2017011800081991 |
|
|
18-Jan-2017 |
15:59:31 |
283 |
15.3800 |
XAMS |
3836000057238_2017011800082005 |
|
|
18-Jan-2017 |
15:59:31 |
351 |
15.3800 |
XAMS |
3836000057238_2017011800082005 |
|
|
18-Jan-2017 |
16:01:09 |
619 |
15.3800 |
XAMS |
3836000057488_2017011800082580 |
|
|
18-Jan-2017 |
16:02:49 |
631 |
15.3850 |
XAMS |
3836000057711_2017011800083008 |
|
|
18-Jan-2017 |
16:06:18 |
264 |
15.3900 |
XAMS |
3834000058408_2017011800083533 |
|
|
18-Jan-2017 |
16:06:18 |
342 |
15.3900 |
XAMS |
3834000058408_2017011800083533 |
|
|
18-Jan-2017 |
16:07:49 |
201 |
15.3900 |
XAMS |
3836000058377_2017011800083781 |
|
|
18-Jan-2017 |
16:07:49 |
421 |
15.3900 |
XAMS |
3836000058377_2017011800083781 |
|
|
18-Jan-2017 |
16:09:54 |
606 |
15.3850 |
XAMS |
3836000058602_2017011800084202 |
|
|
18-Jan-2017 |
16:11:19 |
657 |
15.3900 |
XAMS |
3834000059070_2017011800084499 |
|
|
18-Jan-2017 |
16:15:03 |
631 |
15.3800 |
XAMS |
3836000059087_2017011800084777 |
|
|
18-Jan-2017 |
16:17:32 |
173 |
15.3800 |
XAMS |
3834000059820_2017011800085346 |
|
|
18-Jan-2017 |
16:17:33 |
441 |
15.3800 |
XAMS |
3834000059820_2017011800085346 |
|
|
18-Jan-2017 |
16:18:24 |
617 |
15.3750 |
XAMS |
3836000059858_2017011800085681 |
|
|
18-Jan-2017 |
16:19:56 |
616 |
15.3750 |
XAMS |
3834000060368_2017011800085998 |
|
|
18-Jan-2017 |
16:21:26 |
252 |
15.3850 |
XAMS |
3836000060497_2017011800086623 |
|
|
18-Jan-2017 |
16:21:26 |
373 |
15.3850 |
XAMS |
3836000060497_2017011800086623 |
|
|
18-Jan-2017 |
16:23:10 |
155 |
15.3900 |
XAMS |
3834000061032_2017011800086953 |
This information is provided by RNS
You are here: news > regulatory news
10 Lower Thames St,
London EC3R 6EN