RNS Number : 9295V

RELX PLC

02 February 2017

2 February 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 113,100 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1431.2294 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 61,798,987 ordinary shares in treasury, and has 1,082,454,443 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 2,383,700 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 100,710 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.7788 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 55,330,086 ordinary shares in treasury, and has 964,670,571 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 2,125,708 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:	2 February 2017
Number of ordinary shares purchased:	113,100
Volume weighted average price paid per share (p):	1431.2294

Disaggregated information

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

Transaction Reference Number

02-Feb-2017

08:01:08

417

1409.0000

XLON

84403844000000943-E0UHS4aT5mDR20170202

02-Feb-2017

08:01:08

152

1409.0000

XLON

84403844000000943-E0UHS4aT5mDU20170202

02-Feb-2017

08:01:22

438

1408.0000

XLON

84203842000000929-E0UHS4aT5mPw20170202

02-Feb-2017

08:01:22

78

1408.0000

XLON

84203842000000929-E0UHS4aT5mPu20170202

02-Feb-2017

08:01:22

5

1408.0000

XLON

84203842000000929-E0UHS4aT5mPy20170202

02-Feb-2017

08:03:09

655

1409.0000

XLON

84203842000001267-E0UHS4aT5njn20170202

02-Feb-2017

08:03:09

521

1409.0000

XLON

84203842000001262-E0UHS4aT5njl20170202

02-Feb-2017

08:03:56

521

1408.0000

XLON

84403844000001399-E0UHS4aT5oc220170202

02-Feb-2017

08:04:39

504

1409.0000

XLON

84203842000001558-E0UHS4aT5pAG20170202

02-Feb-2017

08:06:24

480

1409.0000

XLON

84403844000002263-E0UHS4aT5rqB20170202

02-Feb-2017

08:07:50

191

1410.0000

XLON

84203842000002709-E0UHS4aT5tkv20170202

02-Feb-2017

08:07:50

305

1410.0000

XLON

84203842000002709-E0UHS4aT5tkt20170202

02-Feb-2017

08:09:21

517

1411.0000

XLON

84403844000003062-E0UHS4aT5vfQ20170202

02-Feb-2017

08:13:13

164

1412.0000

XLON

84403844000004333-E0UHS4aT60rx20170202

02-Feb-2017

08:13:13

311

1412.0000

XLON

84403844000004333-E0UHS4aT60rz20170202

02-Feb-2017

08:14:49

475

1413.0000

XLON

84403844000004825-E0UHS4aT62zd20170202

02-Feb-2017

08:16:17

161

1413.0000

XLON

84403844000005162-E0UHS4aT64qm20170202

02-Feb-2017

08:16:17

357

1413.0000

XLON

84403844000005162-E0UHS4aT64qk20170202

02-Feb-2017

08:17:41

241

1416.0000

XLON

84203842000005612-E0UHS4aT66uY20170202

02-Feb-2017

08:17:41

269

1416.0000

XLON

84203842000005612-E0UHS4aT66uW20170202

02-Feb-2017

08:19:53

475

1416.0000

XLON

84203842000006187-E0UHS4aT69RZ20170202

02-Feb-2017

08:21:48

197

1417.0000

XLON

84203842000006532-E0UHS4aT6BCr20170202

02-Feb-2017

08:21:48

300

1417.0000

XLON

84203842000006532-E0UHS4aT6BCp20170202

02-Feb-2017

08:22:41

711

1417.0000

XLON

84403844000006764-E0UHS4aT6Bx820170202

02-Feb-2017

08:24:26

482

1418.0000

XLON

84403844000007164-E0UHS4aT6Dex20170202

02-Feb-2017

08:26:45

511

1417.0000

XLON

84403844000007618-E0UHS4aT6Fpk20170202

02-Feb-2017

08:28:11

200

1419.0000

XLON

84203842000008044-E0UHS4aT6HJJ20170202

02-Feb-2017

08:28:11

319

1419.0000

XLON

84203842000008044-E0UHS4aT6HJM20170202

02-Feb-2017

08:29:43

482

1418.0000

XLON

84203842000008385-E0UHS4aT6Idx20170202

02-Feb-2017

08:31:01

504

1418.0000

XLON

84403844000008776-E0UHS4aT6KIW20170202

02-Feb-2017

08:36:26

500

1420.0000

XLON

84203842000009741-E0UHS4aT6PEX20170202

02-Feb-2017

08:36:26

21

1420.0000

XLON

84203842000009741-E0UHS4aT6PEZ20170202

02-Feb-2017

08:39:24

474

1420.0000

XLON

84403844000010167-E0UHS4aT6RsG20170202

02-Feb-2017

08:41:25

474

1420.0000

XLON

84403844000010509-E0UHS4aT6TUM20170202

02-Feb-2017

08:42:41

616

1419.0000

XLON

84203842000010756-E0UHS4aT6UTs20170202

02-Feb-2017

08:45:04

324

1419.0000

XLON

84403844000011142-E0UHS4aT6Wlb20170202

02-Feb-2017

08:45:04

637

1419.0000

XLON

84203842000011019-E0UHS4aT6WlT20170202

02-Feb-2017

08:45:04

20

1419.0000

XLON

84403844000011142-E0UHS4aT6Wle20170202

02-Feb-2017

08:46:58

474

1420.0000

XLON

84203842000011542-E0UHS4aT6Y9Y20170202

02-Feb-2017

08:48:50

326

1419.0000

XLON

84203842000011808-E0UHS4aT6ZY920170202

02-Feb-2017

08:48:50

149

1419.0000

XLON

84203842000011808-E0UHS4aT6ZXg20170202

02-Feb-2017

08:51:01

283

1418.0000

XLON

84203842000012292-E0UHS4aT6bly20170202

02-Feb-2017

08:51:01

199

1418.0000

XLON

84203842000012292-E0UHS4aT6blw20170202

02-Feb-2017

08:52:41

361

1420.0000

XLON

84203842000012554-E0UHS4aT6dU220170202

02-Feb-2017

08:52:41

134

1420.0000

XLON

84203842000012554-E0UHS4aT6dU420170202

02-Feb-2017

08:54:26

456

1420.0000

XLON

84203842000012849-E0UHS4aT6ezl20170202

02-Feb-2017

08:56:01

482

1420.0000

XLON

84403844000013160-E0UHS4aT6gZS20170202

02-Feb-2017

08:59:21

476

1420.0000

XLON

84403844000013767-E0UHS4aT6jVH20170202

02-Feb-2017

09:01:36

507

1419.0000

XLON

84403844000014075-E0UHS4aT6m0b20170202

02-Feb-2017

09:02:41

1

1419.0000

XLON

84403844000014435-E0UHS4aT6meM20170202

02-Feb-2017

09:02:41

500

1419.0000

XLON

84403844000014435-E0UHS4aT6meK20170202

02-Feb-2017

09:05:10

477

1421.0000

XLON

84203842000014920-E0UHS4aT6oyh20170202

02-Feb-2017

09:07:41

517

1420.0000

XLON

84403844000015337-E0UHS4aT6qxL20170202

02-Feb-2017

09:10:38

474

1420.0000

XLON

84403844000015840-E0UHS4aT6tgu20170202

02-Feb-2017

09:11:25

490

1421.0000

XLON

84403844000015987-E0UHS4aT6uJ420170202

02-Feb-2017

09:15:32

184

1420.0000

XLON

84203842000016564-E0UHS4aT6xY020170202

02-Feb-2017

09:15:32

334

1420.0000

XLON

84203842000016564-E0UHS4aT6xXy20170202

02-Feb-2017

09:16:35

174

1420.0000

XLON

84203842000016754-E0UHS4aT6yQx20170202

02-Feb-2017

09:16:35

341

1420.0000

XLON

84203842000016754-E0UHS4aT6yQz20170202

02-Feb-2017

09:18:03

508

1419.0000

XLON

84203842000016870-E0UHS4aT6zRH20170202

02-Feb-2017

09:19:21

483

1420.0000

XLON

84403844000017064-E0UHS4aT70DF20170202

02-Feb-2017

09:21:01

474

1420.0000

XLON

84403844000017307-E0UHS4aT71SL20170202

02-Feb-2017

09:24:23

321

1420.0000

XLON

84203842000017684-E0UHS4aT73dM20170202

02-Feb-2017

09:24:23

174

1420.0000

XLON

84203842000017684-E0UHS4aT73dK20170202

02-Feb-2017

09:26:18

474

1420.0000

XLON

84403844000017948-E0UHS4aT74n420170202

02-Feb-2017

09:28:28

451

1420.0000

XLON

84203842000018224-E0UHS4aT76VM20170202

02-Feb-2017

09:28:28

62

1420.0000

XLON

84203842000018224-E0UHS4aT76VK20170202

02-Feb-2017

09:31:38

499

1419.0000

XLON

84403844000018375-E0UHS4aT790920170202

02-Feb-2017

09:33:16

174

1420.0000

XLON

84403844000018845-E0UHS4aT7AoF20170202

02-Feb-2017

09:33:16

300

1420.0000

XLON

84403844000018845-E0UHS4aT7AoB20170202

02-Feb-2017

09:34:21

484

1420.0000

XLON

84403844000019029-E0UHS4aT7BSj20170202

02-Feb-2017

09:36:38

519

1420.0000

XLON

84403844000019304-E0UHS4aT7DFD20170202

02-Feb-2017

09:38:03

475

1420.0000

XLON

84403844000019541-E0UHS4aT7EeX20170202

02-Feb-2017

09:39:21

27

1420.0000

XLON

84403844000019747-E0UHS4aT7Fz620170202

02-Feb-2017

09:39:21

25

1420.0000

XLON

84403844000019747-E0UHS4aT7FzE20170202

02-Feb-2017

09:39:21

422

1420.0000

XLON

84403844000019747-E0UHS4aT7FzI20170202

02-Feb-2017

09:43:45

217

1419.0000

XLON

84203842000020309-E0UHS4aT7Idy20170202

02-Feb-2017

09:43:45

263

1419.0000

XLON

84203842000020309-E0UHS4aT7Idt20170202

02-Feb-2017

09:45:14

475

1419.0000

XLON

84203842000020552-E0UHS4aT7JZs20170202

02-Feb-2017

09:46:15

342

1420.0000

XLON

84203842000020710-E0UHS4aT7KOa20170202

02-Feb-2017

09:46:15

133

1420.0000

XLON

84203842000020710-E0UHS4aT7KOc20170202

02-Feb-2017

09:51:01

56

1419.0000

XLON

84203842000021307-E0UHS4aT7NMJ20170202

02-Feb-2017

09:51:01

420

1419.0000

XLON

84203842000021307-E0UHS4aT7NML20170202

02-Feb-2017

09:52:41

508

1419.0000

XLON

84403844000021499-E0UHS4aT7OIo20170202

02-Feb-2017

09:54:27

435

1421.0000

XLON

84403844000021669-E0UHS4aT7PFj20170202

02-Feb-2017

09:54:28

65

1421.0000

XLON

84403844000021669-E0UHS4aT7PFl20170202

02-Feb-2017

09:56:01

509

1421.0000

XLON

84203842000021836-E0UHS4aT7Q0V20170202

02-Feb-2017

09:57:45

246

1422.0000

XLON

84403844000022028-E0UHS4aT7REB20170202

02-Feb-2017

09:59:55

480

1422.0000

XLON

84403844000022273-E0UHS4aT7SPs20170202

02-Feb-2017

10:07:32

475

1424.0000

XLON

84203842000023355-E0UHS4aT7YtF20170202

02-Feb-2017

10:08:25

487

1424.0000

XLON

84403844000023481-E0UHS4aT7ZFV20170202

02-Feb-2017

10:09:32

501

1425.0000

XLON

84403844000023619-E0UHS4aT7Zhj20170202

02-Feb-2017

10:13:38

216

1425.0000

XLON

84203842000024040-E0UHS4aT7cDU20170202

02-Feb-2017

10:13:38

200

1425.0000

XLON

84203842000024040-E0UHS4aT7cDS20170202

02-Feb-2017

10:13:38

59

1425.0000

XLON

84203842000024040-E0UHS4aT7cDQ20170202

02-Feb-2017

10:15:04

474

1424.0000

XLON

84403844000024162-E0UHS4aT7dCb20170202

02-Feb-2017

10:16:29

491

1424.0000

XLON

84203842000024422-E0UHS4aT7eJ820170202

02-Feb-2017

10:19:35

522

1423.0000

XLON

84403844000024853-E0UHS4aT7fnA20170202

02-Feb-2017

10:21:01

512

1423.0000

XLON

84203842000024976-E0UHS4aT7gvo20170202

02-Feb-2017

10:22:41

205

1423.0000

XLON

84203842000025146-E0UHS4aT7hva20170202

02-Feb-2017

10:22:41

62

1423.0000

XLON

84203842000025146-E0UHS4aT7hvc20170202

02-Feb-2017

10:22:41

212

1423.0000

XLON

84203842000025146-E0UHS4aT7hvY20170202

02-Feb-2017

10:29:11

486

1421.0000

XLON

84203842000025322-E0UHS4aT7lTp20170202

02-Feb-2017

10:34:03

497

1423.0000

XLON

84403844000026292-E0UHS4aT7ozs20170202

02-Feb-2017

10:34:03

67

1423.0000

XLON

84403844000026292-E0UHS4aT7ozu20170202

02-Feb-2017

10:34:44

493

1424.0000

XLON

84203842000026528-E0UHS4aT7py320170202

02-Feb-2017

10:36:32

506

1424.0000

XLON

84203842000026709-E0UHS4aT7rHD20170202

02-Feb-2017

10:38:19

14

1424.0000

XLON

84403844000027002-E0UHS4aT7sgF20170202

02-Feb-2017

10:38:21

562

1424.0000

XLON

84203842000026963-E0UHS4aT7shW20170202

02-Feb-2017

10:40:08

300

1424.0000

XLON

84203842000027188-E0UHS4aT7tLa20170202

02-Feb-2017

10:40:08

174

1424.0000

XLON

84203842000027188-E0UHS4aT7tLc20170202

02-Feb-2017

10:51:53

114

1429.0000

XLON

84203842000028638-E0UHS4aT80ib20170202

02-Feb-2017

10:51:53

155

1429.0000

XLON

84203842000028638-E0UHS4aT80iZ20170202

02-Feb-2017

10:51:53

212

1429.0000

XLON

84203842000028638-E0UHS4aT80id20170202

02-Feb-2017

10:52:43

107

1429.0000

XLON

84203842000028727-E0UHS4aT81Aa20170202

02-Feb-2017

10:52:43

462

1429.0000

XLON

84203842000028727-E0UHS4aT81Ac20170202

02-Feb-2017

10:56:13

299

1431.0000

XLON

84203842000029116-E0UHS4aT83TB20170202

02-Feb-2017

10:57:06

493

1430.0000

XLON

84203842000029020-E0UHS4aT84Vb20170202

02-Feb-2017

10:57:06

211

1430.0000

XLON

84203842000029020-E0UHS4aT84VZ20170202

02-Feb-2017

10:57:41

664

1430.0000

XLON

84403844000029411-E0UHS4aT84rh20170202

02-Feb-2017

11:00:34

520

1430.0000

XLON

84203842000029535-E0UHS4aT863c20170202

02-Feb-2017

11:02:52

433

1430.0000

XLON

84403844000029935-E0UHS4aT879C20170202

02-Feb-2017

11:02:52

183

1430.0000

XLON

84403844000029935-E0UHS4aT879A20170202

02-Feb-2017

11:14:25

664

1431.0000

XLON

84403844000030961-E0UHS4aT8Cnp20170202

02-Feb-2017

11:14:25

521

1431.0000

XLON

84203842000030862-E0UHS4aT8Cnb20170202

02-Feb-2017

11:14:25

475

1431.0000

XLON

84203842000030865-E0UHS4aT8Cnl20170202

02-Feb-2017

11:16:01

78

1433.0000

XLON

84203842000031141-E0UHS4aT8ELP20170202

02-Feb-2017

11:16:01

300

1433.0000

XLON

84203842000031141-E0UHS4aT8ELR20170202

02-Feb-2017

11:16:01

135

1433.0000

XLON

84203842000031141-E0UHS4aT8ELT20170202

02-Feb-2017

11:26:01

460

1433.0000

XLON

84403844000032506-E0UHS4aT8KG020170202

02-Feb-2017

11:28:52

202

1433.0000

XLON

84203842000032727-E0UHS4aT8LrM20170202

02-Feb-2017

11:28:52

122

1433.0000

XLON

84203842000032727-E0UHS4aT8LrI20170202

02-Feb-2017

11:28:52

175

1433.0000

XLON

84203842000032727-E0UHS4aT8LrK20170202

02-Feb-2017

11:31:54

329

1433.0000

XLON

84203842000033115-E0UHS4aT8Nle20170202

02-Feb-2017

11:31:54

160

1433.0000

XLON

84203842000033115-E0UHS4aT8Nlg20170202

02-Feb-2017

11:31:54

175

1433.0000

XLON

84203842000033115-E0UHS4aT8Nlc20170202

02-Feb-2017

11:32:44

711

1432.0000

XLON

84203842000033261-E0UHS4aT8OGJ20170202

02-Feb-2017

11:35:20

276

1433.0000

XLON

84403844000033690-E0UHS4aT8PfO20170202

02-Feb-2017

11:36:59

569

1433.0000

XLON

84203842000033710-E0UHS4aT8QcA20170202

02-Feb-2017

11:41:07

175

1433.0000

XLON

84403844000034491-E0UHS4aT8T0B20170202

02-Feb-2017

11:44:47

521

1432.0000

XLON

84403844000034839-E0UHS4aT8UyA20170202

02-Feb-2017

11:44:47

664

1432.0000

XLON

84203842000034738-E0UHS4aT8Uy820170202

02-Feb-2017

11:49:27

474

1432.0000

XLON

84203842000034920-E0UHS4aT8XLN20170202

02-Feb-2017

11:51:01

175

1432.0000

XLON

84203842000035501-E0UHS4aT8Y5E20170202

02-Feb-2017

11:56:07

664

1432.0000

XLON

84203842000035711-E0UHS4aT8aYT20170202

02-Feb-2017

11:59:40

521

1431.0000

XLON

84203842000036360-E0UHS4aT8ch120170202

02-Feb-2017

11:59:58

554

1430.0000

XLON

84203842000036147-E0UHS4aT8dYy20170202

02-Feb-2017

12:02:51

516

1432.0000

XLON

84203842000037788-E0UHS4aT8g3520170202

02-Feb-2017

12:05:50

475

1432.0000

XLON

84203842000038354-E0UHS4aT8izr20170202

02-Feb-2017

12:14:48

505

1434.0000

XLON

84403844000039676-E0UHS4aT8rCa20170202

02-Feb-2017

12:18:21

569

1434.0000

XLON

84203842000039977-E0UHS4aT8txE20170202

02-Feb-2017

12:18:21

543

1434.0000

XLON

84403844000040042-E0UHS4aT8txA20170202

02-Feb-2017

12:18:21

521

1434.0000

XLON

84403844000040116-E0UHS4aT8txG20170202

02-Feb-2017

12:27:12

385

1436.0000

XLON

84403844000041518-E0UHS4aT92l720170202

02-Feb-2017

12:27:12

130

1436.0000

XLON

84403844000041518-E0UHS4aT92hS20170202

02-Feb-2017

12:28:12

521

1436.0000

XLON

84403844000041676-E0UHS4aT93Tj20170202

02-Feb-2017

12:30:22

408

1436.0000

XLON

84203842000041720-E0UHS4aT95Wh20170202

02-Feb-2017

12:32:30

88

1436.0000

XLON

84203842000041720-E0UHS4aT97Aw20170202

02-Feb-2017

12:37:18

664

1436.0000

XLON

84403844000042527-E0UHS4aT9BUG20170202

02-Feb-2017

12:38:06

586

1436.0000

XLON

84203842000042710-E0UHS4aT9CIY20170202

02-Feb-2017

12:45:37

522

1438.0000

XLON

84403844000044009-E0UHS4aT9Ima20170202

02-Feb-2017

12:47:22

498

1438.0000

XLON

84203842000043846-E0UHS4aT9KBv20170202

02-Feb-2017

12:47:51

498

1438.0000

XLON

84403844000044259-E0UHS4aT9KPL20170202

02-Feb-2017

12:51:11

502

1437.0000

XLON

84203842000044322-E0UHS4aT9Mjd20170202

02-Feb-2017

12:53:00

176

1438.0000

XLON

84203842000044809-E0UHS4aT9Nt620170202

02-Feb-2017

12:54:43

474

1437.0000

XLON

84203842000044957-E0UHS4aT9OkX20170202

02-Feb-2017

12:56:01

433

1437.0000

XLON

84403844000045318-E0UHS4aT9PqR20170202

02-Feb-2017

12:56:01

72

1437.0000

XLON

84403844000045318-E0UHS4aT9PqP20170202

02-Feb-2017

13:05:22

514

1437.0000

XLON

84203842000046062-E0UHS4aT9Yn820170202

02-Feb-2017

13:07:36

475

1438.0000

XLON

84203842000046345-E0UHS4aT9a2r20170202

02-Feb-2017

13:07:44

474

1438.0000

XLON

84403844000046597-E0UHS4aT9aDy20170202

02-Feb-2017

13:11:01

474

1437.0000

XLON

84203842000046687-E0UHS4aT9cQM20170202

02-Feb-2017

13:16:41

616

1437.0000

XLON

84403844000047652-E0UHS4aT9gAR20170202

02-Feb-2017

13:17:41

300

1437.0000

XLON

84403844000047915-E0UHS4aT9hA820170202

02-Feb-2017

13:19:29

72

1437.0000

XLON

84203842000047944-E0UHS4aT9i0m20170202

02-Feb-2017

13:20:35

523

1437.0000

XLON

84203842000047955-E0UHS4aT9iqF20170202

02-Feb-2017

13:21:11

484

1437.0000

XLON

84403844000048286-E0UHS4aT9jFe20170202

02-Feb-2017

13:28:33

475

1437.0000

XLON

84403844000048724-E0UHS4aT9nLp20170202

02-Feb-2017

13:30:13

475

1437.0000

XLON

84203842000049430-E0UHS4aT9ol120170202

02-Feb-2017

13:31:17

317

1438.0000

XLON

84403844000049716-E0UHS4aT9phf20170202

02-Feb-2017

13:31:17

194

1438.0000

XLON

84403844000049716-E0UHS4aT9phd20170202

02-Feb-2017

13:33:19

336

1438.0000

XLON

84203842000049775-E0UHS4aT9qmB20170202

02-Feb-2017

13:33:19

185

1438.0000

XLON

84203842000049775-E0UHS4aT9qm920170202

02-Feb-2017

13:35:25

517

1437.0000

XLON

84203842000049911-E0UHS4aT9rjl20170202

02-Feb-2017

13:36:01

493

1437.0000

XLON

84403844000050286-E0UHS4aT9sJB20170202

02-Feb-2017

13:37:45

520

1437.0000

XLON

84203842000050405-E0UHS4aT9tuu20170202

02-Feb-2017

13:41:07

508

1437.0000

XLON

84403844000051056-E0UHS4aT9whr20170202

02-Feb-2017

13:42:55

237

1436.0000

XLON

84203842000051192-E0UHS4aT9yDR20170202

02-Feb-2017

13:44:42

373

1435.0000

XLON

84203842000051403-E0UHS4aTA01820170202

02-Feb-2017

13:44:44

119

1435.0000

XLON

84203842000051403-E0UHS4aTA03N20170202

02-Feb-2017

13:48:16

475

1435.0000

XLON

84203842000051914-E0UHS4aTA3JG20170202

02-Feb-2017

13:50:35

347

1435.0000

XLON

84403844000052392-E0UHS4aTA5iS20170202

02-Feb-2017

13:50:35

170

1435.0000

XLON

84403844000052392-E0UHS4aTA5iV20170202

02-Feb-2017

13:53:42

474

1435.0000

XLON

84203842000052731-E0UHS4aTA8E120170202

02-Feb-2017

13:55:39

414

1437.0000

XLON

84403844000053365-E0UHS4aTA9nI20170202

02-Feb-2017

13:55:39

94

1437.0000

XLON

84403844000053365-E0UHS4aTA9nK20170202

02-Feb-2017

13:59:43

75

1437.0000

XLON

84403844000053729-E0UHS4aTACqT20170202

02-Feb-2017

13:59:43

411

1437.0000

XLON

84403844000053729-E0UHS4aTACqV20170202

02-Feb-2017

14:05:55

201

1439.0000

XLON

84403844000055047-E0UHS4aTAHBF20170202

02-Feb-2017

14:05:55

274

1439.0000

XLON

84403844000055047-E0UHS4aTAHBH20170202

02-Feb-2017

14:06:01

496

1439.0000

XLON

84203842000054962-E0UHS4aTAHHU20170202

02-Feb-2017

14:08:07

561

1438.0000

XLON

84403844000055314-E0UHS4aTAJ5f20170202

02-Feb-2017

14:09:53

475

1438.0000

XLON

84203842000055527-E0UHS4aTAKTu20170202

02-Feb-2017

14:12:25

100

1438.0000

XLON

84403844000055989-E0UHS4aTAM3620170202

02-Feb-2017

14:12:25

223

1438.0000

XLON

84403844000055989-E0UHS4aTAM3820170202

02-Feb-2017

14:12:25

176

1438.0000

XLON

84403844000055989-E0UHS4aTAM3420170202

02-Feb-2017

14:16:30

474

1438.0000

XLON

84203842000056360-E0UHS4aTAP0G20170202

02-Feb-2017

14:23:06

474

1437.0000

XLON

84403844000056659-E0UHS4aTATd920170202

02-Feb-2017

14:24:24

263

1437.0000

XLON

84403844000057677-E0UHS4aTAUav20170202

02-Feb-2017

14:24:24

249

1437.0000

XLON

84403844000057677-E0UHS4aTAUat20170202

02-Feb-2017

14:31:57

664

1438.0000

XLON

84203842000058825-E0UHS4aTAcCV20170202

02-Feb-2017

14:31:57

616

1438.0000

XLON

84403844000058869-E0UHS4aTAcCT20170202

02-Feb-2017

14:32:45

474

1438.0000

XLON

84203842000059213-E0UHS4aTAdNC20170202

02-Feb-2017

14:34:36

475

1438.0000

XLON

84403844000059772-E0UHS4aTAfvl20170202

02-Feb-2017

14:37:15

475

1439.0000

XLON

84203842000060163-E0UHS4aTAidz20170202

02-Feb-2017

14:37:36

475

1438.0000

XLON

84203842000059998-E0UHS4aTAiy720170202

02-Feb-2017

14:38:58

507

1438.0000

XLON

84203842000060250-E0UHS4aTAk6w20170202

02-Feb-2017

14:38:59

109

1438.0000

XLON

84203842000060250-E0UHS4aTAk8F20170202

02-Feb-2017

14:38:59

53

1438.0000

XLON

84403844000060330-E0UHS4aTAk8H20170202

02-Feb-2017

14:39:27

499

1439.0000

XLON

84403844000060669-E0UHS4aTAkcT20170202

02-Feb-2017

14:41:33

421

1439.0000

XLON

84403844000060966-E0UHS4aTAn4820170202

02-Feb-2017

14:43:02

616

1439.0000

XLON

84403844000061222-E0UHS4aTAoW220170202

02-Feb-2017

14:44:23

299

1439.0000

XLON

84203842000061464-E0UHS4aTApjG20170202

02-Feb-2017

14:44:23

176

1439.0000

XLON

84203842000061464-E0UHS4aTApjE20170202

02-Feb-2017

14:47:48

500

1439.0000

XLON

84203842000062139-E0UHS4aTAtp920170202

02-Feb-2017

14:47:48

69

1439.0000

XLON

84203842000062139-E0UHS4aTAtpB20170202

02-Feb-2017

14:49:52

170

1439.0000

XLON

84403844000062577-E0UHS4aTAvVX20170202

02-Feb-2017

14:49:52

127

1439.0000

XLON

84403844000062577-E0UHS4aTAvVb20170202

02-Feb-2017

14:49:52

224

1439.0000

XLON

84403844000062577-E0UHS4aTAvVZ20170202

02-Feb-2017

14:55:10

296

1439.0000

XLON

84403844000062770-E0UHS4aTAzrv20170202

02-Feb-2017

14:55:10

225

1439.0000

XLON

84403844000062770-E0UHS4aTAzrt20170202

02-Feb-2017

14:56:01

280

1439.0000

XLON

84203842000063504-E0UHS4aTB0nv20170202

02-Feb-2017

14:56:01

176

1439.0000

XLON

84203842000063504-E0UHS4aTB0nr20170202

02-Feb-2017

14:56:01

113

1439.0000

XLON

84203842000063504-E0UHS4aTB0nt20170202

02-Feb-2017

15:02:26

664

1439.0000

XLON

84203842000064197-E0UHS4aTB6YB20170202

02-Feb-2017

15:02:26

616

1439.0000

XLON

84203842000064275-E0UHS4aTB6YF20170202

02-Feb-2017

15:03:02

405

1438.0000

XLON

84403844000065183-E0UHS4aTB7EF20170202

02-Feb-2017

15:03:07

306

1438.0000

XLON

84403844000065183-E0UHS4aTB7HV20170202

02-Feb-2017

15:05:11

530

1439.0000

XLON

84203842000065595-E0UHS4aTB8xc20170202

02-Feb-2017

15:08:13

578

1438.0000

XLON

84203842000065421-E0UHS4aTBBSJ20170202

02-Feb-2017

15:09:21

47

1438.0000

XLON

84403844000066553-E0UHS4aTBCNK20170202

02-Feb-2017

15:09:21

232

1438.0000

XLON

84403844000066553-E0UHS4aTBCNM20170202

02-Feb-2017

15:09:21

228

1438.0000

XLON

84403844000066553-E0UHS4aTBCNO20170202

02-Feb-2017

15:09:21

157

1438.0000

XLON

84403844000066553-E0UHS4aTBCNQ20170202

02-Feb-2017

15:11:01

99

1438.0000

XLON

84203842000066757-E0UHS4aTBEE520170202

02-Feb-2017

15:11:01

300

1438.0000

XLON

84203842000066757-E0UHS4aTBEE320170202

02-Feb-2017

15:11:01

208

1438.0000

XLON

84203842000066757-E0UHS4aTBEE120170202

02-Feb-2017

15:12:57

364

1438.0000

XLON

84403844000067152-E0UHS4aTBFfr20170202

02-Feb-2017

15:12:57

277

1438.0000

XLON

84403844000067152-E0UHS4aTBFft20170202

02-Feb-2017

15:14:51

86

1439.0000

XLON

84203842000067410-E0UHS4aTBHBh20170202

02-Feb-2017

15:14:51

99

1439.0000

XLON

84203842000067410-E0UHS4aTBHBf20170202

02-Feb-2017

15:16:30

172

1439.0000

XLON

84203842000067658-E0UHS4aTBIUL20170202

02-Feb-2017

15:16:30

335

1439.0000

XLON

84203842000067658-E0UHS4aTBIUN20170202

02-Feb-2017

15:18:04

629

1439.0000

XLON

84403844000067994-E0UHS4aTBJlv20170202

02-Feb-2017

15:21:51

474

1440.0000

XLON

84203842000068326-E0UHS4aTBMhi20170202

02-Feb-2017

15:21:51

521

1440.0000

XLON

84203842000068353-E0UHS4aTBMhq20170202

02-Feb-2017

15:24:00

75

1441.0000

XLON

84403844000069128-E0UHS4aTBOgg20170202

02-Feb-2017

15:24:00

400

1441.0000

XLON

84403844000069128-E0UHS4aTBOge20170202

02-Feb-2017

15:25:48

479

1441.0000

XLON

84203842000069083-E0UHS4aTBPpB20170202

02-Feb-2017

15:27:32

568

1441.0000

XLON

84403844000069451-E0UHS4aTBQfW20170202

02-Feb-2017

15:27:32

96

1441.0000

XLON

84403844000069451-E0UHS4aTBQfT20170202

02-Feb-2017

15:28:18

521

1442.0000

XLON

84203842000069756-E0UHS4aTBR5620170202

02-Feb-2017

15:30:09

5

1442.0000

XLON

84403844000070169-E0UHS4aTBSFL20170202

02-Feb-2017

15:30:11

240

1442.0000

XLON

84403844000070177-E0UHS4aTBSHp20170202

02-Feb-2017

15:30:11

136

1442.0000

XLON

84403844000070177-E0UHS4aTBSHl20170202

02-Feb-2017

15:30:11

187

1442.0000

XLON

84403844000070177-E0UHS4aTBSHn20170202

02-Feb-2017

15:31:39

301

1442.0000

XLON

84203842000070259-E0UHS4aTBTQq20170202

02-Feb-2017

15:31:39

27

1442.0000

XLON

84203842000070259-E0UHS4aTBTQo20170202

02-Feb-2017

15:31:39

430

1442.0000

XLON

84203842000070259-E0UHS4aTBTQj20170202

02-Feb-2017

15:33:24

325

1442.0000

XLON

84203842000070720-E0UHS4aTBVGc20170202

02-Feb-2017

15:33:24

187

1442.0000

XLON

84203842000070720-E0UHS4aTBVGa20170202

02-Feb-2017

15:35:09

617

1442.0000

XLON

84403844000071046-E0UHS4aTBWWD20170202

02-Feb-2017

15:38:26

474

1442.0000

XLON

84203842000071639-E0UHS4aTBYwP20170202

02-Feb-2017

15:39:21

218

1442.0000

XLON

84403844000072007-E0UHS4aTBZe020170202

02-Feb-2017

15:39:21

176

1442.0000

XLON

84403844000072007-E0UHS4aTBZe320170202

02-Feb-2017

15:39:22

270

1442.0000

XLON

84403844000072007-E0UHS4aTBZed20170202

02-Feb-2017

15:42:08

501

1442.0000

XLON

84203842000072241-E0UHS4aTBbkm20170202

02-Feb-2017

15:42:50

664

1442.0000

XLON

84403844000072652-E0UHS4aTBcGF20170202

02-Feb-2017

15:44:33

474

1443.0000

XLON

84203842000072887-E0UHS4aTBdUn20170202

02-Feb-2017

15:46:40

521

1442.0000

XLON

84203842000073205-E0UHS4aTBfRR20170202

02-Feb-2017

15:47:43

521

1443.0000

XLON

84403844000073643-E0UHS4aTBgHm20170202

02-Feb-2017

15:54:36

101

1443.0000

XLON

84403844000074874-E0UHS4aTBkQG20170202

02-Feb-2017

15:54:36

1,250

1443.0000

XLON

84403844000074874-E0UHS4aTBkQI20170202

02-Feb-2017

15:56:01

521

1443.0000

XLON

84403844000075113-E0UHS4aTBlae20170202

02-Feb-2017

15:59:47

492

1444.0000

XLON

84203842000075798-E0UHS4aTBotU20170202

02-Feb-2017

16:01:14

475

1444.0000

XLON

84203842000076155-E0UHS4aTBqZS20170202

02-Feb-2017

16:03:49

412

1444.0000

XLON

84203842000076763-E0UHS4aTBsoM20170202

02-Feb-2017

16:03:49

299

1444.0000

XLON

84203842000076763-E0UHS4aTBsoP20170202

02-Feb-2017

16:04:21

521

1444.0000

XLON

84203842000076855-E0UHS4aTBt9u20170202

02-Feb-2017

16:07:42

664

1443.0000

XLON

84403844000076460-E0UHS4aTBw0W20170202

02-Feb-2017

16:15:30

474

1443.0000

XLON

84403844000078930-E0UHS4aTC2O420170202

02-Feb-2017

16:15:32

358

1443.0000

XLON

84203842000079711-E0UHS4aTC2RP20170202

02-Feb-2017

16:15:32

884

1443.0000

XLON

84403844000079315-E0UHS4aTC2RE20170202

02-Feb-2017

16:15:32

525

1443.0000

XLON

84203842000079697-E0UHS4aTC2RI20170202

02-Feb-2017

16:15:32

480

1443.0000

XLON

84403844000079057-E0UHS4aTC2R220170202

02-Feb-2017

16:15:32

941

1443.0000

XLON

84403844000079007-E0UHS4aTC2Qv20170202

02-Feb-2017

16:15:32

83

1443.0000

XLON

84203842000079711-E0UHS4aTC2RX20170202

02-Feb-2017

16:15:32

75

1443.0000

XLON

84203842000079711-E0UHS4aTC2RK20170202

02-Feb-2017

16:15:32

561

1443.0000

XLON

84403844000079044-E0UHS4aTC2Qx20170202

02-Feb-2017

16:15:32

569

1443.0000

XLON

84403844000079044-E0UHS4aTC2R020170202

02-Feb-2017

16:16:37

506

1443.0000

XLON

84403844000079547-E0UHS4aTC3f120170202

02-Feb-2017

16:18:42

475

1443.0000

XLON

84403844000080300-E0UHS4aTC5zK20170202

02-Feb-2017

16:22:04

616

1442.0000

XLON

84203842000080848-E0UHS4aTC8hK20170202

02-Feb-2017

16:25:27

474

1441.0000

XLON

84403844000081412-E0UHS4aTCBWZ20170202

02-Feb-2017

16:25:36

208

1441.0000

XLON

84203842000082719-E0UHS4aTCBoG20170202

02-Feb-2017

16:25:36

280

1441.0000

XLON

84203842000082719-E0UHS4aTCBoE20170202

02-Feb-2017

16:25:36

1,047

1441.0000

XLON

84203842000082719-E0UHS4aTCBoI20170202

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:	2 February 2017
Number of ordinary shares purchased:	100,710
Volume weighted average price paid per share (€):	15.7788

Disaggregated Information

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

Transaction Reference Number

02-Feb-2017

08:01:21

382

15.5750

XAMS

BCC-83603836000001196-13920170202

02-Feb-2017

08:01:21

601

15.5750

XAMS

BCC-83403834000001203-14120170202

02-Feb-2017

08:01:21

399

15.5750

XAMS

BCC-83603836000001196-14020170202

02-Feb-2017

08:03:44

601

15.5900

XAMS

BCC-83603836000001463-17120170202

02-Feb-2017

08:05:33

374

15.5900

XAMS

BCC-83403834000001809-19820170202

02-Feb-2017

08:05:33

288

15.5900

XAMS

BCC-83403834000001809-19720170202

02-Feb-2017

08:06:56

21

15.5950

XAMS

BCC-83603836000002093-22120170202

02-Feb-2017

08:06:56

581

15.5950

XAMS

BCC-83603836000002093-22220170202

02-Feb-2017

08:08:23

636

15.6350

XAMS

BCC-83403834000002750-24120170202

02-Feb-2017

08:09:24

262

15.6350

XAMS

BCC-83603836000002954-25020170202

02-Feb-2017

08:09:24

360

15.6350

XAMS

BCC-83603836000002954-25120170202

02-Feb-2017

08:11:37

657

15.6250

XAMS

BCC-83603836000003443-28020170202

02-Feb-2017

08:13:43

276

15.6350

XAMS

BCC-83403834000003900-30020170202

02-Feb-2017

08:13:43

325

15.6350

XAMS

BCC-83403834000003900-30120170202

02-Feb-2017

08:16:01

602

15.6550

XAMS

BCC-83603836000004488-34920170202

02-Feb-2017

08:17:57

635

15.6750

XAMS

BCC-83603836000004810-39120170202

02-Feb-2017

08:22:23

602

15.7100

XAMS

BCC-83403834000005937-42720170202

02-Feb-2017

08:24:57

438

15.7200

XAMS

BCC-83403834000006545-45620170202

02-Feb-2017

08:25:00

164

15.7200

XAMS

BCC-83403834000006545-45720170202

02-Feb-2017

08:26:35

601

15.6950

XAMS

BCC-83403834000006817-47220170202

02-Feb-2017

08:28:20

246

15.7150

XAMS

BCC-83603836000007005-52320170202

02-Feb-2017

08:28:22

385

15.7150

XAMS

BCC-83603836000007005-52420170202

02-Feb-2017

08:29:44

601

15.7100

XAMS

BCC-83403834000007466-54220170202

02-Feb-2017

08:31:16

621

15.7100

XAMS

BCC-83603836000007549-55420170202

02-Feb-2017

08:35:30

268

15.7250

XAMS

BCC-83603836000007988-58520170202

02-Feb-2017

08:35:30

333

15.7250

XAMS

BCC-83603836000007988-58720170202

02-Feb-2017

08:36:43

645

15.7300

XAMS

BCC-83403834000008546-59720170202

02-Feb-2017

08:40:20

20

15.7350

XAMS

BCC-83603836000008999-63920170202

02-Feb-2017

08:40:20

591

15.7350

XAMS

BCC-83603836000008999-63820170202

02-Feb-2017

08:43:46

657

15.7300

XAMS

BCC-83603836000009558-66120170202

02-Feb-2017

08:46:50

600

15.7250

XAMS

BCC-83603836000010228-68320170202

02-Feb-2017

08:47:06

1

15.7250

XAMS

BCC-83603836000010228-68420170202

02-Feb-2017

08:48:11

80

15.7200

XAMS

BCC-83603836000010469-70520170202

02-Feb-2017

08:48:29

558

15.7200

XAMS

BCC-83603836000010469-70620170202

02-Feb-2017

08:53:21

605

15.7050

XAMS

BCC-83603836000010996-76920170202

02-Feb-2017

08:58:47

601

15.7150

XAMS

BCC-83403834000012294-81520170202

02-Feb-2017

09:00:28

365

15.7100

XAMS

BCC-83603836000012267-83020170202

02-Feb-2017

09:00:49

400

15.7100

XAMS

BCC-83603836000012267-83120170202

02-Feb-2017

09:01:56

624

15.7050

XAMS

BCC-83603836000012576-84320170202

02-Feb-2017

09:03:49

30

15.7100

XAMS

BCC-83603836000012843-86020170202

02-Feb-2017

09:06:39

612

15.7250

XAMS

BCC-83403834000013537-89220170202

02-Feb-2017

09:08:15

643

15.7150

XAMS

BCC-83603836000013486-90520170202

02-Feb-2017

09:10:27

627

15.7250

XAMS

BCC-83603836000013743-92920170202

02-Feb-2017

09:13:48

601

15.7100

XAMS

BCC-83403834000014290-94820170202

02-Feb-2017

09:15:27

601

15.7050

XAMS

BCC-83403834000014428-96020170202

02-Feb-2017

09:21:00

448

15.7250

XAMS

BCC-83403834000014976-103520170202

02-Feb-2017

09:21:00

210

15.7250

XAMS

BCC-83403834000014976-103420170202

02-Feb-2017

09:23:52

602

15.7250

XAMS

BCC-83403834000015325-105220170202

02-Feb-2017

09:25:27

618

15.7300

XAMS

BCC-83403834000015578-106820170202

02-Feb-2017

09:27:07

417

15.7250

XAMS

BCC-83603836000015512-108920170202

02-Feb-2017

09:27:07

193

15.7250

XAMS

BCC-83603836000015512-109020170202

02-Feb-2017

09:39:01

602

15.7400

XAMS

BCC-83403834000017320-120520170202

02-Feb-2017

09:40:44

720

15.7250

XAMS

BCC-83603836000016613-124620170202

02-Feb-2017

09:42:20

722

15.7250

XAMS

BCC-83403834000017712-125120170202

02-Feb-2017

09:43:48

569

15.7200

XAMS

BCC-83403834000017972-126120170202

02-Feb-2017

09:46:40

85

15.7300

XAMS

BCC-83403834000018437-128220170202

02-Feb-2017

09:46:40

543

15.7300

XAMS

BCC-83403834000018437-128120170202

02-Feb-2017

09:48:48

82

15.7200

XAMS

BCC-83403834000018699-132020170202

02-Feb-2017

09:54:20

607

15.7250

XAMS

BCC-83603836000019409-135820170202

02-Feb-2017

10:01:36

871

15.7400

XAMS

BCC-83603836000020366-144620170202

02-Feb-2017

10:02:37

478

15.7350

XAMS

BCC-83603836000020351-146020170202

02-Feb-2017

10:02:37

132

15.7350

XAMS

BCC-83603836000020351-146120170202

02-Feb-2017

10:10:35

782

15.7500

XAMS

BCC-83403834000021918-155620170202

02-Feb-2017

10:15:22

299

15.7550

XAMS

BCC-83403834000022314-158720170202

02-Feb-2017

10:15:29

320

15.7550

XAMS

BCC-83403834000022314-158820170202

02-Feb-2017

10:18:55

445

15.7550

XAMS

BCC-83603836000022638-162020170202

02-Feb-2017

10:18:55

157

15.7550

XAMS

BCC-83603836000022638-161920170202

02-Feb-2017

10:20:25

841

15.7550

XAMS

BCC-83403834000023021-164920170202

02-Feb-2017

10:23:40

625

15.7550

XAMS

BCC-83403834000023240-171520170202

02-Feb-2017

10:23:40

37

15.7550

XAMS

BCC-83403834000023240-171620170202

02-Feb-2017

10:25:41

623

15.7500

XAMS

BCC-83403834000023445-174020170202

02-Feb-2017

10:29:11

601

15.7450

XAMS

BCC-83603836000023445-177220170202

02-Feb-2017

10:32:36

155

15.7350

XAMS

BCC-83403834000024083-185520170202

02-Feb-2017

10:34:02

448

15.7350

XAMS

BCC-83403834000024083-185920170202

02-Feb-2017

10:41:38

652

15.7450

XAMS

BCC-83603836000025292-191420170202

02-Feb-2017

10:43:25

234

15.7500

XAMS

BCC-83403834000025832-194420170202

02-Feb-2017

10:50:35

655

15.7700

XAMS

BCC-83603836000026363-199320170202

02-Feb-2017

10:56:13

602

15.8050

XAMS

BCC-83603836000027144-202620170202

02-Feb-2017

10:57:20

657

15.8000

XAMS

BCC-83403834000027366-203320170202

02-Feb-2017

11:05:40

602

15.8150

XAMS

BCC-83403834000028426-208420170202

02-Feb-2017

11:05:51

602

15.8100

XAMS

BCC-83403834000028372-208520170202

02-Feb-2017

11:09:21

601

15.8150

XAMS

BCC-83403834000028713-210920170202

02-Feb-2017

11:15:55

303

15.8400

XAMS

BCC-83403834000029730-215620170202

02-Feb-2017

11:15:55

299

15.8400

XAMS

BCC-83403834000029730-215520170202

02-Feb-2017

11:16:20

9

15.8350

XAMS

BCC-83403834000029674-216620170202

02-Feb-2017

11:16:20

592

15.8350

XAMS

BCC-83403834000029674-216520170202

02-Feb-2017

11:22:02

602

15.8500

XAMS

BCC-83603836000030042-219020170202

02-Feb-2017

11:28:41

361

15.8500

XAMS

BCC-83603836000030965-222320170202

02-Feb-2017

11:28:41

1

15.8500

XAMS

BCC-83603836000030965-222420170202

02-Feb-2017

11:28:41

200

15.8500

XAMS

BCC-83603836000030965-222120170202

02-Feb-2017

11:28:41

240

15.8500

XAMS

BCC-83603836000030965-222220170202

02-Feb-2017

11:32:43

493

15.8450

XAMS

BCC-83603836000030911-224220170202

02-Feb-2017

11:32:43

409

15.8450

XAMS

BCC-83603836000030911-224120170202

02-Feb-2017

11:35:25

75

15.8400

XAMS

BCC-83403834000031661-225720170202

02-Feb-2017

11:41:01

97

15.8450

XAMS

BCC-83403834000032261-227520170202

02-Feb-2017

11:41:01

564

15.8450

XAMS

BCC-83403834000032261-227420170202

02-Feb-2017

11:42:44

38

15.8400

XAMS

BCC-83403834000031829-228720170202

02-Feb-2017

11:42:51

683

15.8400

XAMS

BCC-83403834000031829-228820170202

02-Feb-2017

11:49:56

283

15.8300

XAMS

BCC-83603836000031616-231520170202

02-Feb-2017

11:49:56

342

15.8300

XAMS

BCC-83603836000031616-231620170202

02-Feb-2017

11:55:56

81

15.8400

XAMS

BCC-83603836000033136-234720170202

02-Feb-2017

11:56:12

631

15.8400

XAMS

BCC-83603836000033136-234820170202

02-Feb-2017

11:57:14

637

15.8350

XAMS

BCC-83603836000033006-235220170202

02-Feb-2017

12:00:27

692

15.8250

XAMS

BCC-83603836000033237-238120170202

02-Feb-2017

12:01:08

651

15.8200

XAMS

BCC-83403834000033921-239820170202

02-Feb-2017

12:03:33

338

15.8200

XAMS

BCC-83403834000034127-242220170202

02-Feb-2017

12:14:36

101

15.8200

XAMS

BCC-83603836000034480-246320170202

02-Feb-2017

12:14:46

573

15.8200

XAMS

BCC-83603836000034480-246420170202

02-Feb-2017

12:18:33

264

15.8100

XAMS

BCC-83403834000035217-248720170202

02-Feb-2017

12:20:37

414

15.8050

XAMS

BCC-83603836000034982-249920170202

02-Feb-2017

12:20:38

216

15.8050

XAMS

BCC-83603836000034982-250020170202

02-Feb-2017

12:22:03

628

15.7950

XAMS

BCC-83603836000035271-252720170202

02-Feb-2017

12:32:31

670

15.8100

XAMS

BCC-83603836000036456-260820170202

02-Feb-2017

12:38:35

601

15.8100

XAMS

BCC-83603836000036793-263920170202

02-Feb-2017

12:46:25

601

15.8450

XAMS

BCC-83403834000038382-268820170202

02-Feb-2017

12:46:36

601

15.8400

XAMS

BCC-83403834000038379-269120170202

02-Feb-2017

12:54:43

655

15.8250

XAMS

BCC-83603836000038788-272420170202

02-Feb-2017

12:55:34

225

15.8200

XAMS

BCC-83603836000038345-272720170202

02-Feb-2017

12:55:34

376

15.8200

XAMS

BCC-83603836000038345-272520170202

02-Feb-2017

12:58:05

602

15.8150

XAMS

BCC-83603836000038985-273220170202

02-Feb-2017

13:00:51

781

15.7950

XAMS

BCC-83603836000039322-280620170202

02-Feb-2017

13:01:17

642

15.7950

XAMS

BCC-83403834000039913-281620170202

02-Feb-2017

13:07:15

455

15.7800

XAMS

BCC-83403834000040382-287720170202

02-Feb-2017

13:07:21

159

15.7800

XAMS

BCC-83403834000040382-287920170202

02-Feb-2017

13:17:18

564

15.7750

XAMS

BCC-83603836000040761-293320170202

02-Feb-2017

13:18:11

602

15.7800

XAMS

BCC-83403834000041460-295320170202

02-Feb-2017

13:20:35

37

15.7750

XAMS

BCC-83603836000041182-298320170202

02-Feb-2017

13:28:57

376

15.7700

XAMS

BCC-83403834000042485-298820170202

02-Feb-2017

13:29:56

47

15.7700

XAMS

BCC-83403834000042485-299320170202

02-Feb-2017

13:31:45

842

15.7900

XAMS

BCC-83403834000042932-303720170202

02-Feb-2017

13:31:45

250

15.7900

XAMS

BCC-83403834000042919-302920170202

02-Feb-2017

13:31:45

546

15.7900

XAMS

BCC-83603836000042527-303920170202

02-Feb-2017

13:31:45

138

15.7900

XAMS

BCC-83603836000042527-304020170202

02-Feb-2017

13:31:45

37

15.7900

XAMS

BCC-83603836000042527-304120170202

02-Feb-2017

13:36:08

650

15.7900

XAMS

BCC-83403834000043352-306820170202

02-Feb-2017

13:40:45

620

15.7750

XAMS

BCC-83403834000043611-315220170202

02-Feb-2017

13:44:42

601

15.7700

XAMS

BCC-83403834000044002-318420170202

02-Feb-2017

13:48:16

654

15.7650

XAMS

BCC-83403834000044491-323220170202

02-Feb-2017

13:50:35

601

15.7700

XAMS

BCC-83603836000044442-327620170202

02-Feb-2017

14:00:38

451

15.7900

XAMS

BCC-83403834000046175-335120170202

02-Feb-2017

14:01:15

400

15.7950

XAMS

BCC-83403834000046239-335820170202

02-Feb-2017

14:01:15

202

15.7950

XAMS

BCC-83403834000046239-335920170202

02-Feb-2017

14:01:20

210

15.7900

XAMS

BCC-83403834000046175-336420170202

02-Feb-2017

14:06:39

602

15.8100

XAMS

BCC-83603836000046288-339820170202

02-Feb-2017

14:06:55

601

15.8000

XAMS

BCC-83603836000046204-341220170202

02-Feb-2017

14:09:21

601

15.7900

XAMS

BCC-83603836000046363-346620170202

02-Feb-2017

14:16:14

140

15.7950

XAMS

BCC-83603836000047175-350620170202

02-Feb-2017

14:17:51

704

15.7900

XAMS

BCC-83603836000047161-350920170202

02-Feb-2017

14:20:30

661

15.7850

XAMS

BCC-83603836000047518-351820170202

02-Feb-2017

14:20:30

721

15.7850

XAMS

BCC-83403834000047907-351720170202

02-Feb-2017

14:25:40

27

15.7850

XAMS

BCC-83603836000048146-356720170202

02-Feb-2017

14:25:40

622

15.7850

XAMS

BCC-83603836000048146-356620170202

02-Feb-2017

14:27:56

504

15.7750

XAMS

BCC-83403834000048114-357520170202

02-Feb-2017

14:28:56

112

15.7750

XAMS

BCC-83403834000048114-358420170202

02-Feb-2017

14:30:27

602

15.7850

XAMS

BCC-83603836000048796-360320170202

02-Feb-2017

14:32:20

719

15.7800

XAMS

BCC-83403834000049388-361920170202

02-Feb-2017

14:32:20

62

15.7800

XAMS

BCC-83403834000049388-362020170202

02-Feb-2017

14:34:55

51

15.7800

XAMS

BCC-83403834000049851-368220170202

02-Feb-2017

14:35:06

100

15.7800

XAMS

BCC-83403834000049851-368620170202

02-Feb-2017

14:35:38

20

15.7800

XAMS

BCC-83403834000049851-368720170202

02-Feb-2017

14:35:39

13

15.7800

XAMS

BCC-83403834000049851-368920170202

02-Feb-2017

14:35:39

433

15.7800

XAMS

BCC-83403834000049851-368820170202

02-Feb-2017

14:40:04

602

15.8050

XAMS

BCC-83603836000050120-373620170202

02-Feb-2017

14:40:05

662

15.8050

XAMS

BCC-83403834000050634-373720170202

02-Feb-2017

14:43:28

601

15.7950

XAMS

BCC-83403834000050781-379620170202

02-Feb-2017

14:47:18

662

15.7950

XAMS

BCC-83603836000051098-387820170202

02-Feb-2017

14:48:20

652

15.7950

XAMS

BCC-83403834000051814-389220170202

02-Feb-2017

14:52:00

202

15.8000

XAMS

BCC-83603836000051723-396520170202

02-Feb-2017

14:52:00

400

15.8000

XAMS

BCC-83603836000051723-396420170202

02-Feb-2017

14:53:08

20

15.8000

XAMS

BCC-83403834000052429-396720170202

02-Feb-2017

14:53:08

581

15.8000

XAMS

BCC-83403834000052429-396620170202

02-Feb-2017

14:55:10

601

15.8000

XAMS

BCC-83603836000052036-398320170202

02-Feb-2017

14:59:52

581

15.8100

XAMS

BCC-83403834000053677-401720170202

02-Feb-2017

14:59:52

67

15.8100

XAMS

BCC-83403834000053677-401820170202

02-Feb-2017

15:01:00

662

15.8050

XAMS

BCC-83403834000053549-401920170202

02-Feb-2017

15:03:07

689

15.7950

XAMS

BCC-83403834000053930-402520170202

02-Feb-2017

15:08:13

721

15.8000

XAMS

BCC-83403834000054956-407820170202

02-Feb-2017

15:09:59

722

15.8100

XAMS

BCC-83603836000054744-417420170202

02-Feb-2017

15:09:59

602

15.8100

XAMS

BCC-83403834000055320-417020170202

02-Feb-2017

15:15:08

504

15.8200

XAMS

BCC-83603836000055496-422620170202

02-Feb-2017

15:15:08

602

15.8150

XAMS

BCC-83603836000055473-423720170202

02-Feb-2017

15:15:08

100

15.8200

XAMS

BCC-83603836000055496-422420170202

02-Feb-2017

15:20:01

661

15.8200

XAMS

BCC-83603836000056138-432320170202

02-Feb-2017

15:20:44

641

15.8250

XAMS

BCC-83403834000056977-434120170202

02-Feb-2017

15:23:08

653

15.8300

XAMS

BCC-83403834000057303-438620170202

02-Feb-2017

15:27:31

661

15.8400

XAMS

BCC-83603836000057171-442220170202

02-Feb-2017

15:27:54

245

15.8300

XAMS

BCC-83403834000057957-443320170202

02-Feb-2017

15:27:55

596

15.8300

XAMS

BCC-83403834000057957-443420170202

02-Feb-2017

15:33:00

602

15.8350

XAMS

BCC-83603836000057762-447520170202

02-Feb-2017

15:35:03

241

15.8350

XAMS

BCC-83403834000059118-449320170202

02-Feb-2017

15:35:03

361

15.8350

XAMS

BCC-83403834000059118-449220170202

02-Feb-2017

15:36:16

194

15.8350

XAMS

BCC-83603836000058612-449620170202

02-Feb-2017

15:36:16

140

15.8350

XAMS

BCC-83603836000058612-449820170202

02-Feb-2017

15:36:16

140

15.8350

XAMS

BCC-83603836000058612-449720170202

02-Feb-2017

15:38:27

601

15.8350

XAMS

BCC-83403834000059715-452420170202

02-Feb-2017

15:40:35

601

15.8450

XAMS

BCC-83603836000059342-455820170202

02-Feb-2017

15:42:09

416

15.8400

XAMS

BCC-83403834000060224-456520170202

02-Feb-2017

15:42:09

185

15.8400

XAMS

BCC-83403834000060224-456620170202

02-Feb-2017

15:45:10

614

15.8450

XAMS

BCC-83603836000059890-463520170202

02-Feb-2017

15:46:04

158

15.8500

XAMS

BCC-83603836000060267-464120170202

02-Feb-2017

15:46:04

443

15.8500

XAMS

BCC-83603836000060267-464020170202

02-Feb-2017

15:47:52

503

15.8500

XAMS

BCC-83403834000061274-471620170202

02-Feb-2017

15:47:53

98

15.8500

XAMS

BCC-83403834000061274-471720170202

02-Feb-2017

15:54:00

646

15.8450

XAMS

BCC-83603836000061291-472620170202

02-Feb-2017

15:54:36

612

15.8500

XAMS

BCC-83603836000061693-477120170202

02-Feb-2017

15:55:16

766

15.8450

XAMS

BCC-83603836000061676-478120170202

02-Feb-2017

15:59:56

196

15.8500

XAMS

BCC-83403834000063047-481720170202

02-Feb-2017

15:59:57

421

15.8500

XAMS

BCC-83403834000063047-481820170202

02-Feb-2017

16:01:16

878

15.8500

XAMS

BCC-83603836000062659-485420170202

02-Feb-2017

16:04:11

662

15.8550

XAMS

BCC-83603836000062974-488120170202

02-Feb-2017

16:04:34

357

15.8550

XAMS

BCC-83603836000063118-488520170202

02-Feb-2017

16:04:34

304

15.8550

XAMS

BCC-83603836000063118-488620170202

02-Feb-2017

16:07:42

661

15.8500

XAMS

BCC-83403834000064098-490220170202

02-Feb-2017

16:08:48

122

15.8450

XAMS

BCC-83403834000064364-491820170202

02-Feb-2017

16:10:04

517

15.8500

XAMS

BCC-83403834000064600-492320170202

02-Feb-2017

16:13:57

146

15.8600

XAMS

BCC-83603836000064563-497920170202

02-Feb-2017

16:13:57

479

15.8600

XAMS

BCC-83603836000064563-497820170202

02-Feb-2017

16:14:40

100

15.8550

XAMS

BCC-83403834000064887-498920170202

02-Feb-2017

16:14:41

621

15.8550

XAMS

BCC-83403834000064887-499020170202

02-Feb-2017

16:17:14

491

15.8550

XAMS

BCC-83403834000065821-501620170202

02-Feb-2017

16:17:15

110

15.8550

XAMS

BCC-83403834000065821-501720170202

02-Feb-2017

16:17:27

841

15.8500

XAMS

BCC-83603836000065224-505920170202

02-Feb-2017

16:18:13

611

15.8550

XAMS

BCC-83603836000065634-510220170202

02-Feb-2017

16:20:28

618

15.8500

XAMS

BCC-83403834000066622-511320170202

02-Feb-2017

16:21:55

633

15.8500

XAMS

BCC-83603836000066254-514020170202

02-Feb-2017

16:23:19

494

15.8400

XAMS

BCC-83603836000066616-516720170202

02-Feb-2017

16:23:19

107

15.8400

XAMS

BCC-83603836000066616-516420170202

02-Feb-2017

16:24:29

65

15.8400

XAMS

BCC-83603836000066818-519320170202

This information is provided by RNS

The company news service from the London Stock Exchange

END POSSSAFWEFWSEIE