RNS Number : 3874W

RELX PLC

08 February 2017

8 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 109,700 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1451.2079 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 62,241,787 ordinary shares in treasury, and has 1,082,035,260 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 2,826,500 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 97,680 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.1016 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 55,724,376 ordinary shares in treasury, and has 964,316,416 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 2,519,998 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:	8 February 2017
Number of ordinary shares purchased:	109,700
Volume weighted average price paid per share (p):	1451.2079

Disaggregated information

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

Transaction Reference Number

08-Feb-2017

08:02:15

59

1449.0000

XLON

84203842000001737-E0ULnpU2EF9K20170208

08-Feb-2017

08:02:15

500

1449.0000

XLON

84203842000001737-E0ULnpU2EF9G20170208

08-Feb-2017

08:04:36

317

1452.0000

XLON

84403844000002005-E0ULnpU2EGp520170208

08-Feb-2017

08:05:01

150

1452.0000

XLON

84403844000002005-E0ULnpU2EH7920170208

08-Feb-2017

08:06:08

606

1453.0000

XLON

84403844000002321-E0ULnpU2EI6s20170208

08-Feb-2017

08:08:22

646

1451.0000

XLON

84403844000002775-E0ULnpU2EKIi20170208

08-Feb-2017

08:10:01

1,142

1453.0000

XLON

84203842000003243-E0ULnpU2EMD020170208

08-Feb-2017

08:11:01

466

1453.0000

XLON

84203842000003597-E0ULnpU2ENWH20170208

08-Feb-2017

08:11:41

581

1452.0000

XLON

84203842000003456-E0ULnpU2EOQC20170208

08-Feb-2017

08:12:41

513

1452.0000

XLON

84203842000004038-E0ULnpU2EPNf20170208

08-Feb-2017

08:16:15

165

1453.0000

XLON

84403844000004613-E0ULnpU2EUIN20170208

08-Feb-2017

08:16:15

394

1453.0000

XLON

84403844000004613-E0ULnpU2EUIL20170208

08-Feb-2017

08:16:26

560

1452.0000

XLON

84403844000004575-E0ULnpU2EUXp20170208

08-Feb-2017

08:18:11

315

1452.0000

XLON

84203842000005251-E0ULnpU2EWMf20170208

08-Feb-2017

08:18:46

466

1451.0000

XLON

84403844000004969-E0ULnpU2EX6Z20170208

08-Feb-2017

08:20:00

470

1451.0000

XLON

84203842000005523-E0ULnpU2EYFT20170208

08-Feb-2017

08:21:23

652

1450.0000

XLON

84203842000005718-E0ULnpU2EZgZ20170208

08-Feb-2017

08:23:06

466

1448.0000

XLON

84403844000005764-E0ULnpU2EbTY20170208

08-Feb-2017

08:24:38

473

1448.0000

XLON

84203842000006290-E0ULnpU2Eco620170208

08-Feb-2017

08:26:33

496

1448.0000

XLON

84203842000006688-E0ULnpU2Efl620170208

08-Feb-2017

08:27:51

500

1447.0000

XLON

84203842000006864-E0ULnpU2Egzs20170208

08-Feb-2017

08:31:19

474

1448.0000

XLON

84403844000007149-E0ULnpU2Ekja20170208

08-Feb-2017

08:33:24

466

1449.0000

XLON

84403844000007365-E0ULnpU2Emn120170208

08-Feb-2017

08:34:31

503

1447.0000

XLON

84403844000007567-E0ULnpU2Enxn20170208

08-Feb-2017

08:37:59

479

1446.0000

XLON

84203842000008044-E0ULnpU2Es1120170208

08-Feb-2017

08:37:59

1

1445.0000

XLON

84403844000008112-E0ULnpU2Es2Q20170208

08-Feb-2017

08:37:59

373

1445.0000

XLON

84403844000008112-E0ULnpU2Es2M20170208

08-Feb-2017

08:37:59

124

1445.0000

XLON

84403844000008112-E0ULnpU2Es2K20170208

08-Feb-2017

08:40:17

466

1448.0000

XLON

84403844000008610-E0ULnpU2EuxQ20170208

08-Feb-2017

08:42:45

472

1448.0000

XLON

84203842000009261-E0ULnpU2ExlK20170208

08-Feb-2017

08:45:01

467

1448.0000

XLON

84203842000009569-E0ULnpU2EzZh20170208

08-Feb-2017

08:46:02

468

1448.0000

XLON

84403844000009692-E0ULnpU2F0Ic20170208

08-Feb-2017

08:48:01

484

1447.0000

XLON

84203842000010089-E0ULnpU2F1cq20170208

08-Feb-2017

08:49:41

490

1446.0000

XLON

84403844000010107-E0ULnpU2F2rH20170208

08-Feb-2017

08:52:45

467

1446.0000

XLON

84203842000010927-E0ULnpU2F6Dg20170208

08-Feb-2017

08:57:42

493

1446.0000

XLON

84203842000011726-E0ULnpU2FATw20170208

08-Feb-2017

08:59:22

28

1447.0000

XLON

84403844000011813-E0ULnpU2FBoz20170208

08-Feb-2017

08:59:22

438

1447.0000

XLON

84403844000011813-E0ULnpU2FBox20170208

08-Feb-2017

09:03:48

477

1449.0000

XLON

84203842000012878-E0ULnpU2FGbg20170208

08-Feb-2017

09:04:35

476

1449.0000

XLON

84403844000012820-E0ULnpU2FHS520170208

08-Feb-2017

09:06:02

507

1449.0000

XLON

84403844000013121-E0ULnpU2FJ8820170208

08-Feb-2017

09:07:42

414

1449.0000

XLON

84403844000013384-E0ULnpU2FL6M20170208

08-Feb-2017

09:07:42

285

1449.0000

XLON

84403844000013384-E0ULnpU2FL6K20170208

08-Feb-2017

09:10:21

118

1449.0000

XLON

84403844000013680-E0ULnpU2FNaw20170208

08-Feb-2017

09:10:21

313

1449.0000

XLON

84403844000013680-E0ULnpU2FNb120170208

08-Feb-2017

09:10:21

82

1449.0000

XLON

84403844000013680-E0ULnpU2FNb520170208

08-Feb-2017

09:11:05

513

1449.0000

XLON

84403844000013869-E0ULnpU2FOEX20170208

08-Feb-2017

09:13:42

511

1450.0000

XLON

84203842000014151-E0ULnpU2FQjz20170208

08-Feb-2017

09:14:53

495

1450.0000

XLON

84403844000014317-E0ULnpU2FRs420170208

08-Feb-2017

09:16:55

479

1450.0000

XLON

84203842000014672-E0ULnpU2FTRh20170208

08-Feb-2017

09:21:34

416

1451.0000

XLON

84403844000015171-E0ULnpU2FWT720170208

08-Feb-2017

09:22:42

513

1450.0000

XLON

84203842000015419-E0ULnpU2FXLe20170208

08-Feb-2017

09:27:01

466

1451.0000

XLON

84403844000015823-E0ULnpU2FaJm20170208

08-Feb-2017

09:30:03

467

1451.0000

XLON

84203842000016124-E0ULnpU2FcBJ20170208

08-Feb-2017

09:33:08

325

1451.0000

XLON

84203842000016784-E0ULnpU2FeRM20170208

08-Feb-2017

09:33:08

206

1451.0000

XLON

84203842000016784-E0ULnpU2FeRK20170208

08-Feb-2017

09:34:22

495

1451.0000

XLON

84203842000016990-E0ULnpU2FfWH20170208

08-Feb-2017

09:34:22

46

1451.0000

XLON

84203842000016990-E0ULnpU2FfWF20170208

08-Feb-2017

09:36:02

400

1451.0000

XLON

84203842000017549-E0ULnpU2Fggj20170208

08-Feb-2017

09:36:03

100

1451.0000

XLON

84203842000017549-E0ULnpU2Fggs20170208

08-Feb-2017

09:39:09

513

1453.0000

XLON

84403844000017913-E0ULnpU2FiTF20170208

08-Feb-2017

09:39:22

30

1453.0000

XLON

84403844000017960-E0ULnpU2FiZv20170208

08-Feb-2017

09:39:22

483

1453.0000

XLON

84403844000017960-E0ULnpU2FiZt20170208

08-Feb-2017

09:41:47

496

1453.0000

XLON

84203842000018550-E0ULnpU2Fjyu20170208

08-Feb-2017

09:43:12

348

1453.0000

XLON

84403844000018428-E0ULnpU2Fl1e20170208

08-Feb-2017

09:43:12

158

1453.0000

XLON

84403844000018428-E0ULnpU2Fl1g20170208

08-Feb-2017

09:44:22

478

1454.0000

XLON

84203842000018878-E0ULnpU2FlgF20170208

08-Feb-2017

09:46:33

473

1453.0000

XLON

84403844000018821-E0ULnpU2Fn3P20170208

08-Feb-2017

09:49:21

467

1453.0000

XLON

84403844000019195-E0ULnpU2FpM720170208

08-Feb-2017

09:49:22

495

1453.0000

XLON

84403844000019219-E0ULnpU2FpMe20170208

08-Feb-2017

09:52:42

487

1453.0000

XLON

84403844000019715-E0ULnpU2FrAa20170208

08-Feb-2017

09:56:39

466

1455.0000

XLON

84403844000020385-E0ULnpU2FuEg20170208

08-Feb-2017

09:57:47

473

1456.0000

XLON

84203842000020916-E0ULnpU2FvRN20170208

08-Feb-2017

09:59:57

492

1457.0000

XLON

84403844000020846-E0ULnpU2FxmJ20170208

08-Feb-2017

10:05:06

417

1457.0000

XLON

84203842000021800-E0ULnpU2G0MX20170208

08-Feb-2017

10:05:06

65

1457.0000

XLON

84203842000021800-E0ULnpU2G0Mc20170208

08-Feb-2017

10:06:02

496

1457.0000

XLON

84403844000021672-E0ULnpU2G16a20170208

08-Feb-2017

10:08:18

511

1457.0000

XLON

84203842000022269-E0ULnpU2G2Q220170208

08-Feb-2017

10:09:25

300

1457.0000

XLON

84203842000022418-E0ULnpU2G3RV20170208

08-Feb-2017

10:09:25

211

1457.0000

XLON

84203842000022418-E0ULnpU2G3RX20170208

08-Feb-2017

10:14:06

513

1451.0000

XLON

84203842000022851-E0ULnpU2G6cM20170208

08-Feb-2017

10:15:58

124

1449.0000

XLON

84403844000022799-E0ULnpU2G7h320170208

08-Feb-2017

10:15:58

206

1449.0000

XLON

84403844000022799-E0ULnpU2G7gt20170208

08-Feb-2017

10:18:12

136

1449.0000

XLON

84403844000022799-E0ULnpU2G97720170208

08-Feb-2017

10:22:25

358

1449.0000

XLON

84203842000023902-E0ULnpU2GBR620170208

08-Feb-2017

10:22:25

138

1449.0000

XLON

84203842000023902-E0ULnpU2GBR420170208

08-Feb-2017

10:23:35

513

1449.0000

XLON

84403844000023662-E0ULnpU2GC5020170208

08-Feb-2017

10:27:02

477

1450.0000

XLON

84203842000024488-E0ULnpU2GEBG20170208

08-Feb-2017

10:27:54

499

1449.0000

XLON

84203842000024729-E0ULnpU2GEjh20170208

08-Feb-2017

10:33:01

467

1449.0000

XLON

84403844000024831-E0ULnpU2GHFZ20170208

08-Feb-2017

10:33:26

466

1450.0000

XLON

84203842000025731-E0ULnpU2GHc420170208

08-Feb-2017

10:34:40

23

1449.0000

XLON

84203842000025987-E0ULnpU2GIGg20170208

08-Feb-2017

10:34:40

213

1449.0000

XLON

84203842000025987-E0ULnpU2GIGs20170208

08-Feb-2017

10:36:02

250

1449.0000

XLON

84203842000026275-E0ULnpU2GJ2E20170208

08-Feb-2017

10:36:02

281

1449.0000

XLON

84203842000026275-E0ULnpU2GJ2G20170208

08-Feb-2017

10:43:37

606

1448.0000

XLON

84203842000027543-E0ULnpU2GM7120170208

08-Feb-2017

10:44:22

300

1448.0000

XLON

84403844000027588-E0ULnpU2GMZb20170208

08-Feb-2017

10:44:22

213

1448.0000

XLON

84403844000027588-E0ULnpU2GMZd20170208

08-Feb-2017

10:46:02

480

1448.0000

XLON

84203842000028051-E0ULnpU2GNJa20170208

08-Feb-2017

10:47:42

170

1448.0000

XLON

84403844000028164-E0ULnpU2GO3o20170208

08-Feb-2017

10:47:42

137

1448.0000

XLON

84403844000028164-E0ULnpU2GO3m20170208

08-Feb-2017

10:47:42

200

1448.0000

XLON

84403844000028164-E0ULnpU2GO3q20170208

08-Feb-2017

10:51:13

509

1447.0000

XLON

84403844000028461-E0ULnpU2GPtz20170208

08-Feb-2017

10:58:11

466

1448.0000

XLON

84203842000030236-E0ULnpU2GSyq20170208

08-Feb-2017

11:00:13

606

1448.0000

XLON

84403844000030546-E0ULnpU2GUOh20170208

08-Feb-2017

11:01:02

513

1448.0000

XLON

84403844000030733-E0ULnpU2GUot20170208

08-Feb-2017

11:09:03

500

1449.0000

XLON

84403844000031645-E0ULnpU2GYwA20170208

08-Feb-2017

11:09:03

38

1449.0000

XLON

84403844000031645-E0ULnpU2GYwC20170208

08-Feb-2017

11:09:22

250

1449.0000

XLON

84203842000031836-E0ULnpU2GZ8g20170208

08-Feb-2017

11:09:22

12

1449.0000

XLON

84203842000031836-E0ULnpU2GZ8i20170208

08-Feb-2017

11:09:22

262

1449.0000

XLON

84203842000031836-E0ULnpU2GZ8e20170208

08-Feb-2017

11:11:05

494

1449.0000

XLON

84403844000031848-E0ULnpU2Ga4s20170208

08-Feb-2017

11:12:42

294

1449.0000

XLON

84203842000032146-E0ULnpU2GayI20170208

08-Feb-2017

11:12:42

178

1449.0000

XLON

84203842000032146-E0ULnpU2GayK20170208

08-Feb-2017

11:25:39

1,124

1448.0000

XLON

84203842000033501-E0ULnpU2GiGZ20170208

08-Feb-2017

11:25:39

467

1448.0000

XLON

84203842000033649-E0ULnpU2GiGf20170208

08-Feb-2017

11:26:05

207

1448.0000

XLON

84203842000033864-E0ULnpU2GiUZ20170208

08-Feb-2017

11:26:05

306

1448.0000

XLON

84203842000033864-E0ULnpU2GiUb20170208

08-Feb-2017

11:34:22

513

1448.0000

XLON

84403844000034605-E0ULnpU2Gmlr20170208

08-Feb-2017

11:35:26

466

1447.0000

XLON

84203842000033990-E0ULnpU2GnR120170208

08-Feb-2017

11:36:06

467

1448.0000

XLON

84403844000034905-E0ULnpU2GngP20170208

08-Feb-2017

11:43:41

559

1447.0000

XLON

84403844000036029-E0ULnpU2GroS20170208

08-Feb-2017

11:44:22

275

1447.0000

XLON

84203842000036260-E0ULnpU2Gs6f20170208

08-Feb-2017

11:44:22

238

1447.0000

XLON

84203842000036260-E0ULnpU2Gs6d20170208

08-Feb-2017

11:46:02

559

1447.0000

XLON

84203842000036515-E0ULnpU2GsnG20170208

08-Feb-2017

11:53:43

468

1447.0000

XLON

84203842000037604-E0ULnpU2Gwpx20170208

08-Feb-2017

11:53:43

38

1447.0000

XLON

84203842000037604-E0ULnpU2Gwpv20170208

08-Feb-2017

11:54:22

532

1447.0000

XLON

84203842000037681-E0ULnpU2GxCE20170208

08-Feb-2017

11:54:22

120

1447.0000

XLON

84203842000037681-E0ULnpU2GxCG20170208

08-Feb-2017

11:56:05

33

1447.0000

XLON

84403844000037746-E0ULnpU2GyDa20170208

08-Feb-2017

11:56:05

526

1447.0000

XLON

84403844000037746-E0ULnpU2GyDc20170208

08-Feb-2017

12:09:46

891

1447.0000

XLON

84403844000040082-E0ULnpU2H7AH20170208

08-Feb-2017

12:09:46

919

1447.0000

XLON

84203842000040136-E0ULnpU2H7AF20170208

08-Feb-2017

12:19:54

492

1448.0000

XLON

84203842000041709-E0ULnpU2HDvS20170208

08-Feb-2017

12:21:02

652

1448.0000

XLON

84403844000041777-E0ULnpU2HEO820170208

08-Feb-2017

12:22:42

513

1448.0000

XLON

84203842000042070-E0ULnpU2HF9320170208

08-Feb-2017

12:25:12

513

1448.0000

XLON

84403844000042274-E0ULnpU2HGhA20170208

08-Feb-2017

12:27:21

467

1449.0000

XLON

84203842000042659-E0ULnpU2HI0v20170208

08-Feb-2017

12:31:35

466

1448.0000

XLON

84203842000042681-E0ULnpU2HKmr20170208

08-Feb-2017

12:38:29

113

1451.0000

XLON

84203842000043862-E0ULnpU2HOiw20170208

08-Feb-2017

12:38:29

104

1451.0000

XLON

84203842000043862-E0ULnpU2HOiu20170208

08-Feb-2017

12:38:29

250

1451.0000

XLON

84203842000043862-E0ULnpU2HOis20170208

08-Feb-2017

12:39:22

205

1452.0000

XLON

84203842000043936-E0ULnpU2HPLj20170208

08-Feb-2017

12:44:22

559

1452.0000

XLON

84203842000044569-E0ULnpU2HSxJ20170208

08-Feb-2017

12:46:02

466

1452.0000

XLON

84203842000044825-E0ULnpU2HU5W20170208

08-Feb-2017

12:47:52

559

1451.0000

XLON

84403844000044414-E0ULnpU2HUwP20170208

08-Feb-2017

12:51:44

513

1452.0000

XLON

84203842000045613-E0ULnpU2HX1o20170208

08-Feb-2017

12:53:11

373

1451.0000

XLON

84403844000045147-E0ULnpU2HYD520170208

08-Feb-2017

12:54:37

96

1451.0000

XLON

84203842000045958-E0ULnpU2HYwC20170208

08-Feb-2017

12:54:37

184

1451.0000

XLON

84203842000045957-E0ULnpU2HYwA20170208

08-Feb-2017

12:58:12

27

1451.0000

XLON

84403844000046235-E0ULnpU2HafT20170208

08-Feb-2017

12:58:12

348

1451.0000

XLON

84403844000046235-E0ULnpU2HafR20170208

08-Feb-2017

12:58:12

138

1451.0000

XLON

84403844000046235-E0ULnpU2HafP20170208

08-Feb-2017

12:59:57

513

1451.0000

XLON

84403844000046395-E0ULnpU2HbkH20170208

08-Feb-2017

13:03:03

468

1451.0000

XLON

84203842000046895-E0ULnpU2Heyp20170208

08-Feb-2017

13:05:24

250

1452.0000

XLON

84203842000047627-E0ULnpU2Hggk20170208

08-Feb-2017

13:05:24

186

1452.0000

XLON

84203842000047627-E0ULnpU2Hggi20170208

08-Feb-2017

13:05:24

30

1452.0000

XLON

84203842000047627-E0ULnpU2Hggm20170208

08-Feb-2017

13:06:02

200

1452.0000

XLON

84403844000047419-E0ULnpU2Hh3s20170208

08-Feb-2017

13:06:02

270

1452.0000

XLON

84403844000047419-E0ULnpU2Hh3q20170208

08-Feb-2017

13:13:43

111

1451.0000

XLON

84203842000048675-E0ULnpU2HmZU20170208

08-Feb-2017

13:14:22

100

1451.0000

XLON

84203842000048751-E0ULnpU2Hmso20170208

08-Feb-2017

13:14:22

296

1451.0000

XLON

84203842000048751-E0ULnpU2Hmsm20170208

08-Feb-2017

13:14:22

151

1451.0000

XLON

84203842000048751-E0ULnpU2Hmsq20170208

08-Feb-2017

13:16:02

117

1451.0000

XLON

84203842000049014-E0ULnpU2Hnv420170208

08-Feb-2017

13:16:02

99

1451.0000

XLON

84203842000049014-E0ULnpU2Hnv220170208

08-Feb-2017

13:16:02

297

1451.0000

XLON

84203842000049014-E0ULnpU2Hnv620170208

08-Feb-2017

13:20:20

440

1452.0000

XLON

84403844000049317-E0ULnpU2Hr6c20170208

08-Feb-2017

13:20:20

73

1452.0000

XLON

84403844000049317-E0ULnpU2Hr6e20170208

08-Feb-2017

13:22:42

160

1452.0000

XLON

84403844000049607-E0ULnpU2HsOd20170208

08-Feb-2017

13:22:42

349

1452.0000

XLON

84403844000049607-E0ULnpU2HsOf20170208

08-Feb-2017

13:26:43

362

1452.0000

XLON

84203842000050370-E0ULnpU2Hv9I20170208

08-Feb-2017

13:26:43

104

1452.0000

XLON

84203842000050370-E0ULnpU2Hv9G20170208

08-Feb-2017

13:27:45

337

1452.0000

XLON

84403844000050225-E0ULnpU2Hvnk20170208

08-Feb-2017

13:27:45

169

1452.0000

XLON

84403844000050225-E0ULnpU2Hvni20170208

08-Feb-2017

13:34:22

652

1452.0000

XLON

84403844000051382-E0ULnpU2I0CP20170208

08-Feb-2017

13:35:41

606

1451.0000

XLON

84203842000051658-E0ULnpU2I1Gs20170208

08-Feb-2017

13:38:00

129

1451.0000

XLON

84203842000052288-E0ULnpU2I30920170208

08-Feb-2017

13:38:00

19

1451.0000

XLON

84203842000052288-E0ULnpU2I30720170208

08-Feb-2017

13:38:00

318

1451.0000

XLON

84203842000052288-E0ULnpU2I30B20170208

08-Feb-2017

13:42:32

428

1451.0000

XLON

84403844000052673-E0ULnpU2I5Fj20170208

08-Feb-2017

13:42:42

559

1451.0000

XLON

84403844000052715-E0ULnpU2I5Sx20170208

08-Feb-2017

13:45:42

466

1451.0000

XLON

84203842000053257-E0ULnpU2I7Y920170208

08-Feb-2017

13:46:05

300

1451.0000

XLON

84203842000053635-E0ULnpU2I7yi20170208

08-Feb-2017

13:46:05

11

1451.0000

XLON

84203842000053635-E0ULnpU2I7yg20170208

08-Feb-2017

13:56:22

566

1452.0000

XLON

84403844000054938-E0ULnpU2IEuw20170208

08-Feb-2017

13:56:22

379

1452.0000

XLON

84403844000054938-E0ULnpU2IEuy20170208

08-Feb-2017

13:59:03

512

1451.0000

XLON

84403844000053876-E0ULnpU2IGHC20170208

08-Feb-2017

14:00:53

699

1451.0000

XLON

84403844000055630-E0ULnpU2IHp220170208

08-Feb-2017

14:02:11

471

1451.0000

XLON

84403844000055840-E0ULnpU2IIiw20170208

08-Feb-2017

14:02:53

195

1451.0000

XLON

84403844000055971-E0ULnpU2IJPN20170208

08-Feb-2017

14:02:53

272

1451.0000

XLON

84403844000055971-E0ULnpU2IJPQ20170208

08-Feb-2017

14:04:23

511

1451.0000

XLON

84203842000056503-E0ULnpU2IKO920170208

08-Feb-2017

14:08:56

493

1451.0000

XLON

84203842000056790-E0ULnpU2IOYY20170208

08-Feb-2017

14:09:56

513

1451.0000

XLON

84403844000057123-E0ULnpU2IPV420170208

08-Feb-2017

14:15:57

288

1452.0000

XLON

84203842000058537-E0ULnpU2IThs20170208

08-Feb-2017

14:17:02

513

1452.0000

XLON

84403844000058391-E0ULnpU2IUXm20170208

08-Feb-2017

14:19:01

175

1452.0000

XLON

84403844000058737-E0ULnpU2IWAX20170208

08-Feb-2017

14:21:42

500

1452.0000

XLON

84203842000059524-E0ULnpU2IXrZ20170208

08-Feb-2017

14:21:42

106

1452.0000

XLON

84203842000059524-E0ULnpU2IXrb20170208

08-Feb-2017

14:23:23

446

1452.0000

XLON

84203842000059891-E0ULnpU2IZDu20170208

08-Feb-2017

14:23:23

23

1452.0000

XLON

84203842000059891-E0ULnpU2IZDw20170208

08-Feb-2017

14:24:28

202

1452.0000

XLON

84403844000059881-E0ULnpU2IZvy20170208

08-Feb-2017

14:24:28

433

1452.0000

XLON

84403844000059881-E0ULnpU2IZvw20170208

08-Feb-2017

14:26:15

206

1452.0000

XLON

84203842000060464-E0ULnpU2IbBq20170208

08-Feb-2017

14:26:15

260

1452.0000

XLON

84203842000060464-E0ULnpU2IbBs20170208

08-Feb-2017

14:26:30

513

1451.0000

XLON

84203842000060532-E0ULnpU2IbUg20170208

08-Feb-2017

14:28:43

511

1451.0000

XLON

84403844000060468-E0ULnpU2IdVw20170208

08-Feb-2017

14:31:11

513

1451.0000

XLON

84403844000060961-E0ULnpU2Igw320170208

08-Feb-2017

14:33:14

466

1451.0000

XLON

84203842000062066-E0ULnpU2IjtS20170208

08-Feb-2017

14:35:33

513

1451.0000

XLON

84203842000062408-E0ULnpU2ImYB20170208

08-Feb-2017

14:36:03

101

1451.0000

XLON

84403844000062493-E0ULnpU2InBJ20170208

08-Feb-2017

14:36:03

365

1451.0000

XLON

84403844000062493-E0ULnpU2InBL20170208

08-Feb-2017

14:37:43

606

1450.0000

XLON

84403844000062863-E0ULnpU2IpdI20170208

08-Feb-2017

14:39:23

11

1450.0000

XLON

84403844000063231-E0ULnpU2Irje20170208

08-Feb-2017

14:39:23

492

1450.0000

XLON

84403844000063231-E0ULnpU2Irjg20170208

08-Feb-2017

14:43:40

467

1450.0000

XLON

84403844000063968-E0ULnpU2Iw9f20170208

08-Feb-2017

14:44:24

492

1450.0000

XLON

84203842000064468-E0ULnpU2Ix0S20170208

08-Feb-2017

14:46:12

421

1450.0000

XLON

84203842000064833-E0ULnpU2Iz3w20170208

08-Feb-2017

14:46:12

45

1450.0000

XLON

84203842000064833-E0ULnpU2Iz3y20170208

08-Feb-2017

14:48:15

170

1452.0000

XLON

84403844000065014-E0ULnpU2J1Ob20170208

08-Feb-2017

14:48:15

296

1452.0000

XLON

84403844000065014-E0ULnpU2J1OZ20170208

08-Feb-2017

14:49:45

253

1452.0000

XLON

84403844000065321-E0ULnpU2J2ix20170208

08-Feb-2017

14:49:45

236

1452.0000

XLON

84403844000065321-E0ULnpU2J2iv20170208

08-Feb-2017

14:52:13

467

1451.0000

XLON

84403844000065620-E0ULnpU2J5Zx20170208

08-Feb-2017

14:52:55

490

1451.0000

XLON

84203842000066358-E0ULnpU2J6Xh20170208

08-Feb-2017

14:58:07

198

1452.0000

XLON

84203842000067573-E0ULnpU2JBUj20170208

08-Feb-2017

14:58:07

269

1452.0000

XLON

84203842000067573-E0ULnpU2JBUl20170208

08-Feb-2017

14:59:23

246

1452.0000

XLON

84403844000067513-E0ULnpU2JD0Y20170208

08-Feb-2017

14:59:23

267

1452.0000

XLON

84403844000067513-E0ULnpU2JD0a20170208

08-Feb-2017

15:01:03

35

1452.0000

XLON

84403844000067954-E0ULnpU2JFQ520170208

08-Feb-2017

15:01:03

533

1452.0000

XLON

84403844000067954-E0ULnpU2JFPz20170208

08-Feb-2017

15:01:03

13

1452.0000

XLON

84403844000067954-E0ULnpU2JFQ120170208

08-Feb-2017

15:01:03

25

1452.0000

XLON

84403844000067954-E0ULnpU2JFQ320170208

08-Feb-2017

15:03:53

493

1451.0000

XLON

84203842000068644-E0ULnpU2JHly20170208

08-Feb-2017

15:04:23

13

1451.0000

XLON

84403844000068760-E0ULnpU2JISr20170208

08-Feb-2017

15:04:23

500

1451.0000

XLON

84403844000068760-E0ULnpU2JISp20170208

08-Feb-2017

15:06:03

559

1451.0000

XLON

84203842000069365-E0ULnpU2JJuk20170208

08-Feb-2017

15:07:43

96

1451.0000

XLON

84403844000069337-E0ULnpU2JLDA20170208

08-Feb-2017

15:07:43

100

1451.0000

XLON

84403844000069337-E0ULnpU2JLDC20170208

08-Feb-2017

15:07:43

259

1451.0000

XLON

84403844000069337-E0ULnpU2JLDE20170208

08-Feb-2017

15:10:09

204

1452.0000

XLON

84203842000070071-E0ULnpU2JNRe20170208

08-Feb-2017

15:10:09

206

1452.0000

XLON

84203842000070071-E0ULnpU2JNRc20170208

08-Feb-2017

15:10:09

56

1452.0000

XLON

84203842000070071-E0ULnpU2JNRg20170208

08-Feb-2017

15:12:19

466

1452.0000

XLON

84403844000070382-E0ULnpU2JPpM20170208

08-Feb-2017

15:12:43

34

1452.0000

XLON

84203842000070758-E0ULnpU2JQ8Y20170208

08-Feb-2017

15:12:43

442

1452.0000

XLON

84203842000070758-E0ULnpU2JQ8a20170208

08-Feb-2017

15:14:23

606

1452.0000

XLON

84403844000070733-E0ULnpU2JRJ820170208

08-Feb-2017

15:21:24

513

1454.0000

XLON

84203842000072512-E0ULnpU2JXqI20170208

08-Feb-2017

15:22:43

466

1454.0000

XLON

84403844000072458-E0ULnpU2JZKw20170208

08-Feb-2017

15:24:24

513

1454.0000

XLON

84203842000073071-E0ULnpU2JaXd20170208

08-Feb-2017

15:27:24

156

1455.0000

XLON

84203842000073714-E0ULnpU2Jd6y20170208

08-Feb-2017

15:27:24

310

1455.0000

XLON

84203842000073714-E0ULnpU2Jd7020170208

08-Feb-2017

15:27:43

441

1455.0000

XLON

84203842000073755-E0ULnpU2JdGi20170208

08-Feb-2017

15:30:10

62

1455.0000

XLON

84403844000073927-E0ULnpU2JfdI20170208

08-Feb-2017

15:30:10

391

1455.0000

XLON

84403844000073927-E0ULnpU2JfdK20170208

08-Feb-2017

15:30:10

14

1455.0000

XLON

84403844000073927-E0ULnpU2JfdM20170208

08-Feb-2017

15:32:43

147

1455.0000

XLON

84403844000074387-E0ULnpU2JiHc20170208

08-Feb-2017

15:32:43

412

1455.0000

XLON

84403844000074387-E0ULnpU2JiHe20170208

08-Feb-2017

15:34:08

652

1454.0000

XLON

84203842000074694-E0ULnpU2Jjtx20170208

08-Feb-2017

15:35:32

467

1455.0000

XLON

84403844000074976-E0ULnpU2Jlsa20170208

08-Feb-2017

15:38:08

486

1454.0000

XLON

84203842000075508-E0ULnpU2JoSn20170208

08-Feb-2017

15:38:08

513

1454.0000

XLON

84403844000075231-E0ULnpU2JoSX20170208

08-Feb-2017

15:38:08

167

1454.0000

XLON

84203842000075508-E0ULnpU2JoSj20170208

08-Feb-2017

15:40:02

196

1455.0000

XLON

84403844000075809-E0ULnpU2JqAT20170208

08-Feb-2017

15:40:02

317

1455.0000

XLON

84403844000075809-E0ULnpU2JqAR20170208

08-Feb-2017

15:41:36

184

1455.0000

XLON

84203842000076450-E0ULnpU2Jrm520170208

08-Feb-2017

15:44:02

466

1454.0000

XLON

84203842000076337-E0ULnpU2Jut320170208

08-Feb-2017

15:47:26

55

1456.0000

XLON

84403844000077268-E0ULnpU2JyIU20170208

08-Feb-2017

15:47:26

673

1456.0000

XLON

84403844000077268-E0ULnpU2JyIW20170208

08-Feb-2017

15:47:43

238

1456.0000

XLON

84203842000077634-E0ULnpU2JyUQ20170208

08-Feb-2017

15:47:43

275

1456.0000

XLON

84203842000077634-E0ULnpU2JyUS20170208

08-Feb-2017

15:49:53

534

1455.0000

XLON

84203842000077547-E0ULnpU2K0Xt20170208

08-Feb-2017

15:52:43

13

1454.0000

XLON

84203842000078295-E0ULnpU2K3Cx20170208

08-Feb-2017

15:53:26

593

1454.0000

XLON

84203842000078295-E0ULnpU2K3s020170208

08-Feb-2017

15:55:00

574

1454.0000

XLON

84203842000078982-E0ULnpU2K5Bj20170208

08-Feb-2017

15:56:09

636

1454.0000

XLON

84203842000079304-E0ULnpU2K6EX20170208

08-Feb-2017

15:56:09

5

1454.0000

XLON

84203842000079304-E0ULnpU2K6Ed20170208

08-Feb-2017

16:00:11

143

1454.0000

XLON

84203842000079619-E0ULnpU2K9uR20170208

08-Feb-2017

16:00:11

485

1454.0000

XLON

84403844000079688-E0ULnpU2K9uZ20170208

08-Feb-2017

16:01:40

10

1455.0000

XLON

84403844000080184-E0ULnpU2KBTs20170208

08-Feb-2017

16:01:40

464

1455.0000

XLON

84403844000080184-E0ULnpU2KBTq20170208

08-Feb-2017

16:05:20

559

1456.0000

XLON

84203842000080916-E0ULnpU2KFRa20170208

08-Feb-2017

16:05:20

536

1456.0000

XLON

84403844000080666-E0ULnpU2KFRc20170208

08-Feb-2017

16:07:06

559

1456.0000

XLON

84403844000081241-E0ULnpU2KGXY20170208

08-Feb-2017

16:08:09

555

1456.0000

XLON

84403844000081661-E0ULnpU2KHec20170208

08-Feb-2017

16:12:58

285

1455.0000

XLON

84403844000082264-E0ULnpU2KMj420170208

08-Feb-2017

16:12:58

499

1455.0000

XLON

84203842000082341-E0ULnpU2KMiw20170208

08-Feb-2017

16:12:58

88

1455.0000

XLON

84203842000082341-E0ULnpU2KMj020170208

08-Feb-2017

16:12:58

350

1455.0000

XLON

84203842000082341-E0ULnpU2KMiy20170208

08-Feb-2017

16:13:40

763

1455.0000

XLON

84403844000082264-E0ULnpU2KNJ120170208

08-Feb-2017

16:13:40

15

1455.0000

XLON

84403844000082264-E0ULnpU2KNJ320170208

08-Feb-2017

16:14:44

316

1455.0000

XLON

84403844000083435-E0ULnpU2KNxt20170208

08-Feb-2017

16:14:44

336

1455.0000

XLON

84403844000083435-E0ULnpU2KNy020170208

08-Feb-2017

16:17:11

466

1455.0000

XLON

84203842000084228-E0ULnpU2KQCn20170208

08-Feb-2017

16:19:28

216

1454.0000

XLON

84403844000084352-E0ULnpU2KSRi20170208

08-Feb-2017

16:19:28

567

1454.0000

XLON

84403844000084352-E0ULnpU2KSSE20170208

08-Feb-2017

16:19:34

94

1454.0000

XLON

84403844000084566-E0ULnpU2KSYA20170208

08-Feb-2017

16:20:01

585

1454.0000

XLON

84403844000084566-E0ULnpU2KSzH20170208

08-Feb-2017

16:25:32

500

1456.0000

XLON

84203842000086843-E0ULnpU2KZHf20170208

08-Feb-2017

16:25:32

361

1456.0000

XLON

84203842000086843-E0ULnpU2KZHh20170208

08-Feb-2017

16:26:31

381

1456.0000

XLON

84403844000086842-E0ULnpU2KaRy20170208

08-Feb-2017

16:26:31

610

1456.0000

XLON

84403844000086842-E0ULnpU2KaS220170208

08-Feb-2017

16:26:31

876

1456.0000

XLON

84403844000086842-E0ULnpU2KaS020170208

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:	8 February 2017
Number of ordinary shares purchased:	97,680
Volume weighted average price paid per share (€):	16.1016

Disaggregated Information

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

Transaction Reference Number

08-Feb-2017

08:01:33

847

16.0800

XAMS

BCI-83403834000000863-4620170208

08-Feb-2017

08:01:38

774

16.0750

XAMS

BCI-83603836000000853-4720170208

08-Feb-2017

08:05:04

606

16.1100

XAMS

BCI-83603836000001392-10220170208

08-Feb-2017

08:06:28

787

16.1250

XAMS

BCI-83403834000001738-11320170208

08-Feb-2017

08:10:26

234

16.1250

XAMS

BCI-83603836000002557-21820170208

08-Feb-2017

08:10:30

415

16.1250

XAMS

BCI-83603836000002557-21920170208

08-Feb-2017

08:11:19

605

16.1100

XAMS

BCI-83603836000002702-22320170208

08-Feb-2017

08:16:15

707

16.1250

XAMS

BCI-83403834000003515-31220170208

08-Feb-2017

08:19:10

74

16.0950

XAMS

BCI-83603836000003665-35320170208

08-Feb-2017

08:19:10

556

16.0950

XAMS

BCI-83603836000003665-35220170208

08-Feb-2017

08:19:55

654

16.1000

XAMS

BCI-83403834000003990-38520170208

08-Feb-2017

08:21:51

83

16.0900

XAMS

BCI-83603836000004099-47220170208

08-Feb-2017

08:21:51

522

16.0900

XAMS

BCI-83603836000004099-47120170208

08-Feb-2017

08:24:50

613

16.0600

XAMS

BCI-83603836000004415-51920170208

08-Feb-2017

08:26:44

98

16.0550

XAMS

BCI-83403834000005049-55820170208

08-Feb-2017

08:26:44

628

16.0550

XAMS

BCI-83403834000005049-55920170208

08-Feb-2017

08:28:00

636

16.0450

XAMS

BCI-83603836000005314-56520170208

08-Feb-2017

08:31:19

647

16.0650

XAMS

BCI-83403834000005670-60320170208

08-Feb-2017

08:33:24

605

16.0700

XAMS

BCI-83403834000005860-61420170208

08-Feb-2017

08:34:38

611

16.0550

XAMS

BCI-83603836000006082-62820170208

08-Feb-2017

08:37:59

645

16.0450

XAMS

BCI-83403834000006663-66920170208

08-Feb-2017

08:45:12

613

16.0500

XAMS

BCI-83603836000007612-75220170208

08-Feb-2017

08:46:07

612

16.0500

XAMS

BCI-83603836000007984-77220170208

08-Feb-2017

08:48:13

473

16.0300

XAMS

BCI-83603836000008175-78720170208

08-Feb-2017

08:48:33

191

16.0300

XAMS

BCI-83603836000008175-78820170208

08-Feb-2017

08:49:45

661

16.0200

XAMS

BCI-83603836000008342-80020170208

08-Feb-2017

08:52:55

619

16.0200

XAMS

BCI-83403834000008802-82620170208

08-Feb-2017

08:58:45

606

16.0250

XAMS

BCI-83403834000009460-91120170208

08-Feb-2017

09:00:46

606

16.0450

XAMS

BCI-83603836000009668-95920170208

08-Feb-2017

09:04:34

613

16.0650

XAMS

BCI-83603836000010112-98220170208

08-Feb-2017

09:08:01

654

16.0750

XAMS

BCI-83403834000010488-101420170208

08-Feb-2017

09:11:08

607

16.0700

XAMS

BCI-83403834000010625-103020170208

08-Feb-2017

09:12:51

641

16.0900

XAMS

BCI-83603836000010901-105820170208

08-Feb-2017

09:15:33

330

16.0850

XAMS

BCI-83403834000011193-106820170208

08-Feb-2017

09:15:33

299

16.0850

XAMS

BCI-83403834000011193-106720170208

08-Feb-2017

09:18:19

640

16.0800

XAMS

BCI-83403834000011539-108420170208

08-Feb-2017

09:22:31

662

16.0850

XAMS

BCI-83403834000011874-112120170208

08-Feb-2017

09:29:51

636

16.1000

XAMS

BCI-83403834000012518-116320170208

08-Feb-2017

09:37:23

666

16.1000

XAMS

BCI-83603836000013019-119620170208

08-Feb-2017

09:42:30

606

16.1150

XAMS

BCI-83403834000014074-122620170208

08-Feb-2017

09:43:12

636

16.1100

XAMS

BCI-83603836000013949-122920170208

08-Feb-2017

09:46:59

747

16.1050

XAMS

BCI-83403834000014218-124820170208

08-Feb-2017

09:53:38

55

16.1100

XAMS

BCI-83603836000014916-126620170208

08-Feb-2017

09:53:38

282

16.1100

XAMS

BCI-83603836000014916-126720170208

08-Feb-2017

09:55:15

618

16.1200

XAMS

BCI-83603836000015117-127920170208

08-Feb-2017

09:59:29

23

16.1650

XAMS

BCI-83403834000015798-137920170208

08-Feb-2017

09:59:29

600

16.1650

XAMS

BCI-83403834000015798-137820170208

08-Feb-2017

09:59:57

666

16.1650

XAMS

BCI-83403834000015837-138620170208

08-Feb-2017

09:59:57

477

16.1650

XAMS

BCI-83603836000015730-138420170208

08-Feb-2017

09:59:57

169

16.1650

XAMS

BCI-83603836000015730-138520170208

08-Feb-2017

10:08:20

694

16.1800

XAMS

BCI-83403834000016720-147220170208

08-Feb-2017

10:09:45

100

16.1700

XAMS

BCI-83603836000016304-149020170208

08-Feb-2017

10:09:55

532

16.1700

XAMS

BCI-83603836000016304-149120170208

08-Feb-2017

10:10:29

605

16.1650

XAMS

BCI-83603836000016780-149820170208

08-Feb-2017

10:14:00

636

16.1550

XAMS

BCI-83603836000016946-158120170208

08-Feb-2017

10:14:40

46

16.1300

XAMS

BCI-83403834000017292-161420170208

08-Feb-2017

10:14:40

609

16.1300

XAMS

BCI-83403834000017292-161320170208

08-Feb-2017

10:19:42

659

16.1200

XAMS

BCI-83603836000017512-167620170208

08-Feb-2017

10:26:34

636

16.1050

XAMS

BCI-83603836000017951-173420170208

08-Feb-2017

10:30:08

418

16.1000

XAMS

BCI-83403834000018605-176120170208

08-Feb-2017

10:31:02

187

16.1000

XAMS

BCI-83403834000018605-177620170208

08-Feb-2017

10:35:53

581

16.1050

XAMS

BCI-83403834000019016-185320170208

08-Feb-2017

10:35:54

25

16.1050

XAMS

BCI-83403834000019016-185420170208

08-Feb-2017

10:41:06

588

16.0950

XAMS

BCI-83403834000019285-189220170208

08-Feb-2017

10:41:26

17

16.0950

XAMS

BCI-83403834000019285-189520170208

08-Feb-2017

10:43:46

736

16.0850

XAMS

BCI-83603836000019802-192320170208

08-Feb-2017

10:44:57

389

16.0750

XAMS

BCI-83603836000019955-193420170208

08-Feb-2017

10:44:58

276

16.0750

XAMS

BCI-83603836000019955-193520170208

08-Feb-2017

10:51:03

549

16.0650

XAMS

BCI-83603836000020213-196820170208

08-Feb-2017

10:51:06

77

16.0650

XAMS

BCI-83603836000020213-196920170208

08-Feb-2017

11:01:00

591

16.0800

XAMS

BCI-83403834000021159-204520170208

08-Feb-2017

11:01:00

15

16.0800

XAMS

BCI-83403834000021159-204620170208

08-Feb-2017

11:11:57

726

16.0850

XAMS

BCI-83603836000021970-209920170208

08-Feb-2017

11:16:52

698

16.0850

XAMS

BCI-83603836000022382-210420170208

08-Feb-2017

11:21:24

155

16.1000

XAMS

BCI-83603836000022787-212820170208

08-Feb-2017

11:21:24

282

16.1000

XAMS

BCI-83603836000022787-212620170208

08-Feb-2017

11:21:24

290

16.1000

XAMS

BCI-83603836000022787-212720170208

08-Feb-2017

11:25:27

768

16.0950

XAMS

BCI-83603836000022761-213420170208

08-Feb-2017

11:31:53

374

16.0900

XAMS

BCI-83403834000023635-216220170208

08-Feb-2017

11:31:53

292

16.0900

XAMS

BCI-83403834000023635-216120170208

08-Feb-2017

11:38:10

605

16.0900

XAMS

BCI-83403834000024444-219220170208

08-Feb-2017

11:39:36

606

16.0800

XAMS

BCI-83403834000023270-220020170208

08-Feb-2017

11:39:45

398

16.0750

XAMS

BCI-83403834000023952-220520170208

08-Feb-2017

11:43:52

726

16.0700

XAMS

BCI-83403834000024914-221520170208

08-Feb-2017

11:55:49

631

16.0700

XAMS

BCI-83403834000026051-226620170208

08-Feb-2017

12:00:34

666

16.0900

XAMS

BCI-83403834000026397-231420170208

08-Feb-2017

12:06:14

606

16.1000

XAMS

BCI-83603836000026643-233620170208

08-Feb-2017

12:08:22

239

16.0950

XAMS

BCI-83403834000026641-234120170208

08-Feb-2017

12:08:22

385

16.0950

XAMS

BCI-83403834000026641-234020170208

08-Feb-2017

12:11:50

437

16.0850

XAMS

BCI-83603836000026618-235420170208

08-Feb-2017

12:11:51

276

16.0850

XAMS

BCI-83603836000026618-235520170208

08-Feb-2017

12:18:48

696

16.0900

XAMS

BCI-83403834000027583-239220170208

08-Feb-2017

12:26:30

493

16.0950

XAMS

BCI-83603836000028407-243920170208

08-Feb-2017

12:26:30

19

16.0950

XAMS

BCI-83603836000028407-243820170208

08-Feb-2017

12:26:30

140

16.0950

XAMS

BCI-83603836000028407-243720170208

08-Feb-2017

12:26:30

605

16.0950

XAMS

BCI-83403834000028592-243620170208

08-Feb-2017

12:26:30

606

16.0950

XAMS

BCI-83603836000028387-243520170208

08-Feb-2017

12:30:18

605

16.0950

XAMS

BCI-83403834000028738-246220170208

08-Feb-2017

12:31:35

631

16.0900

XAMS

BCI-83403834000029013-247020170208

08-Feb-2017

12:47:52

621

16.1100

XAMS

BCI-83403834000030456-254120170208

08-Feb-2017

12:55:15

197

16.1150

XAMS

BCI-83403834000031167-261320170208

08-Feb-2017

12:56:06

409

16.1150

XAMS

BCI-83403834000031167-261420170208

08-Feb-2017

12:57:04

814

16.1150

XAMS

BCI-83603836000031209-262020170208

08-Feb-2017

13:07:17

654

16.1200

XAMS

BCI-83403834000032357-266120170208

08-Feb-2017

13:07:17

727

16.1200

XAMS

BCI-83603836000032115-266020170208

08-Feb-2017

13:16:10

536

16.1250

XAMS

BCI-83603836000033172-270420170208

08-Feb-2017

13:16:10

69

16.1250

XAMS

BCI-83603836000033172-270520170208

08-Feb-2017

13:16:14

200

16.1250

XAMS

BCI-83603836000033188-270820170208

08-Feb-2017

13:16:14

210

16.1250

XAMS

BCI-83603836000033188-270720170208

08-Feb-2017

13:16:14

198

16.1250

XAMS

BCI-83603836000033188-270920170208

08-Feb-2017

13:18:12

255

16.1300

XAMS

BCI-83403834000033570-271520170208

08-Feb-2017

13:18:16

408

16.1300

XAMS

BCI-83403834000033570-271620170208

08-Feb-2017

13:26:13

658

16.1200

XAMS

BCI-83403834000033602-273820170208

08-Feb-2017

13:30:50

726

16.1150

XAMS

BCI-83403834000034052-274320170208

08-Feb-2017

13:35:41

606

16.1150

XAMS

BCI-83603836000035017-276820170208

08-Feb-2017

13:39:42

5

16.1150

XAMS

BCI-83603836000035611-277820170208

08-Feb-2017

13:39:50

208

16.1150

XAMS

BCI-83603836000035611-278020170208

08-Feb-2017

13:39:50

400

16.1150

XAMS

BCI-83603836000035611-277920170208

08-Feb-2017

13:41:54

666

16.1150

XAMS

BCI-83403834000036082-278220170208

08-Feb-2017

13:46:35

789

16.1100

XAMS

BCI-83403834000036030-279720170208

08-Feb-2017

13:51:10

787

16.1050

XAMS

BCI-83603836000036476-282920170208

08-Feb-2017

13:56:15

644

16.1050

XAMS

BCI-83603836000037262-285220170208

08-Feb-2017

13:59:03

635

16.1050

XAMS

BCI-83603836000037407-286220170208

08-Feb-2017

13:59:38

382

16.1000

XAMS

BCI-83403834000037690-286520170208

08-Feb-2017

13:59:38

465

16.1000

XAMS

BCI-83403834000037690-286620170208

08-Feb-2017

14:04:13

605

16.1050

XAMS

BCI-83603836000037893-288620170208

08-Feb-2017

14:08:56

606

16.1150

XAMS

BCI-83403834000038779-290420170208

08-Feb-2017

14:12:52

606

16.1150

XAMS

BCI-83603836000038715-293320170208

08-Feb-2017

14:18:15

90

16.1200

XAMS

BCI-83603836000039553-297520170208

08-Feb-2017

14:18:15

516

16.1200

XAMS

BCI-83603836000039553-297420170208

08-Feb-2017

14:21:42

43

16.1250

XAMS

BCI-83403834000040400-297920170208

08-Feb-2017

14:21:42

400

16.1250

XAMS

BCI-83403834000040400-298020170208

08-Feb-2017

14:21:42

203

16.1250

XAMS

BCI-83403834000040400-298120170208

08-Feb-2017

14:22:00

628

16.1200

XAMS

BCI-83403834000040071-298220170208

08-Feb-2017

14:26:12

664

16.1200

XAMS

BCI-83403834000040945-305120170208

08-Feb-2017

14:26:18

764

16.1150

XAMS

BCI-83403834000040858-305420170208

08-Feb-2017

14:31:11

787

16.1050

XAMS

BCI-83603836000040924-308120170208

08-Feb-2017

14:35:33

605

16.1000

XAMS

BCI-83603836000041946-310920170208

08-Feb-2017

14:35:33

373

16.0950

XAMS

BCI-83603836000041419-311020170208

08-Feb-2017

14:35:33

497

16.0950

XAMS

BCI-83603836000041419-311120170208

08-Feb-2017

14:43:42

730

16.1000

XAMS

BCI-83603836000043227-315320170208

08-Feb-2017

14:44:38

644

16.1000

XAMS

BCI-83603836000043381-315520170208

08-Feb-2017

14:45:25

727

16.0950

XAMS

BCI-83403834000043211-315620170208

08-Feb-2017

14:49:21

727

16.1000

XAMS

BCI-83403834000044002-316820170208

08-Feb-2017

14:52:12

400

16.1000

XAMS

BCI-83603836000044480-318020170208

08-Feb-2017

14:52:12

326

16.1000

XAMS

BCI-83603836000044480-318120170208

08-Feb-2017

14:54:34

361

16.1000

XAMS

BCI-83603836000044757-318720170208

08-Feb-2017

14:58:00

654

16.1050

XAMS

BCI-83603836000045493-319320170208

08-Feb-2017

14:58:12

12

16.1050

XAMS

BCI-83603836000045493-319420170208

08-Feb-2017

15:00:02

348

16.1000

XAMS

BCI-83403834000045463-321020170208

08-Feb-2017

15:00:14

341

16.1000

XAMS

BCI-83403834000045463-321120170208

08-Feb-2017

15:01:33

244

16.1000

XAMS

BCI-83603836000045994-321420170208

08-Feb-2017

15:02:59

787

16.1000

XAMS

BCI-83603836000046221-322620170208

08-Feb-2017

15:05:44

606

16.1050

XAMS

BCI-83603836000046738-324220170208

08-Feb-2017

15:05:56

710

16.1000

XAMS

BCI-83403834000046898-325920170208

08-Feb-2017

15:10:56

637

16.1050

XAMS

BCI-83603836000047676-327720170208

08-Feb-2017

15:13:43

434

16.1150

XAMS

BCI-83603836000048169-330620170208

08-Feb-2017

15:13:43

203

16.1150

XAMS

BCI-83603836000048169-330720170208

08-Feb-2017

15:14:39

172

16.1200

XAMS

BCI-83403834000048448-331220170208

08-Feb-2017

15:14:46

303

16.1200

XAMS

BCI-83403834000048471-331420170208

08-Feb-2017

15:14:46

75

16.1200

XAMS

BCI-83403834000048471-331320170208

08-Feb-2017

15:14:46

272

16.1200

XAMS

BCI-83403834000048471-331520170208

08-Feb-2017

15:20:23

606

16.1200

XAMS

BCI-83603836000048931-333220170208

08-Feb-2017

15:22:49

252

16.1200

XAMS

BCI-83403834000049457-334020170208

08-Feb-2017

15:22:49

474

16.1200

XAMS

BCI-83403834000049457-333920170208

08-Feb-2017

15:24:23

522

16.1250

XAMS

BCI-83603836000049775-335220170208

08-Feb-2017

15:24:23

153

16.1250

XAMS

BCI-83603836000049775-335320170208

08-Feb-2017

15:27:23

606

16.1250

XAMS

BCI-83603836000049990-335620170208

08-Feb-2017

15:27:23

606

16.1250

XAMS

BCI-83603836000050108-336620170208

08-Feb-2017

15:31:25

16

16.1250

XAMS

BCI-83603836000050799-338920170208

08-Feb-2017

15:32:02

605

16.1200

XAMS

BCI-83603836000050343-339120170208

08-Feb-2017

15:32:04

707

16.1150

XAMS

BCI-83603836000050801-340220170208

08-Feb-2017

15:34:26

24

16.1100

XAMS

BCI-83603836000050994-342620170208

08-Feb-2017

15:35:44

510

16.1100

XAMS

BCI-83603836000050994-342820170208

08-Feb-2017

15:36:01

89

16.1100

XAMS

BCI-83603836000050994-342920170208

08-Feb-2017

15:38:12

202

16.1000

XAMS

BCI-83603836000051565-344820170208

08-Feb-2017

15:38:42

258

16.1000

XAMS

BCI-83603836000051565-344920170208

08-Feb-2017

15:39:42

847

16.1050

XAMS

BCI-83403834000052278-346020170208

08-Feb-2017

15:41:49

127

16.1050

XAMS

BCI-83603836000052324-348220170208

08-Feb-2017

15:42:22

200

16.1050

XAMS

BCI-83603836000052324-349820170208

08-Feb-2017

15:43:39

82

16.1050

XAMS

BCI-83403834000052895-356320170208

08-Feb-2017

15:43:39

222

16.1050

XAMS

BCI-83403834000052895-356220170208

08-Feb-2017

15:43:39

362

16.1050

XAMS

BCI-83403834000052895-356120170208

08-Feb-2017

15:47:16

400

16.1150

XAMS

BCI-83403834000053434-370220170208

08-Feb-2017

15:49:05

605

16.1200

XAMS

BCI-83403834000053711-370820170208

08-Feb-2017

15:49:44

400

16.1250

XAMS

BCI-83603836000053578-371420170208

08-Feb-2017

15:49:44

51

16.1250

XAMS

BCI-83603836000053578-371320170208

08-Feb-2017

15:49:44

155

16.1250

XAMS

BCI-83603836000053578-371520170208

08-Feb-2017

15:52:34

600

16.1200

XAMS

BCI-83603836000053801-372620170208

08-Feb-2017

15:52:44

6

16.1200

XAMS

BCI-83603836000053801-372720170208

08-Feb-2017

15:53:02

142

16.1200

XAMS

BCI-83603836000053996-373120170208

08-Feb-2017

15:53:25

400

16.1200

XAMS

BCI-83403834000054288-373520170208

08-Feb-2017

15:53:25

295

16.1200

XAMS

BCI-83403834000054288-373620170208

08-Feb-2017

15:57:55

166

16.1200

XAMS

BCI-83603836000054683-375620170208

08-Feb-2017

15:57:55

100

16.1200

XAMS

BCI-83603836000054683-375520170208

08-Feb-2017

15:58:25

675

16.1200

XAMS

BCI-83603836000054697-375720170208

08-Feb-2017

15:59:27

605

16.1150

XAMS

BCI-83403834000054875-377420170208

08-Feb-2017

16:03:08

200

16.1200

XAMS

BCI-83603836000055331-380220170208

08-Feb-2017

16:03:08

406

16.1200

XAMS

BCI-83603836000055331-380320170208

08-Feb-2017

16:04:43

200

16.1250

XAMS

BCI-83403834000055818-383120170208

08-Feb-2017

16:04:43

400

16.1250

XAMS

BCI-83403834000055818-383220170208

08-Feb-2017

16:04:43

17

16.1250

XAMS

BCI-83403834000055818-383420170208

08-Feb-2017

16:04:43

160

16.1250

XAMS

BCI-83403834000055818-383320170208

08-Feb-2017

16:06:58

270

16.1200

XAMS

BCI-83603836000055552-384020170208

08-Feb-2017

16:06:58

396

16.1200

XAMS

BCI-83603836000055552-384120170208

08-Feb-2017

16:08:06

106

16.1200

XAMS

BCI-83603836000056099-388520170208

08-Feb-2017

16:08:06

21

16.1200

XAMS

BCI-83603836000056099-388820170208

08-Feb-2017

16:08:06

293

16.1200

XAMS

BCI-83603836000056099-388720170208

08-Feb-2017

16:08:06

367

16.1200

XAMS

BCI-83603836000056099-388620170208

08-Feb-2017

16:11:09

605

16.1100

XAMS

BCI-83603836000056342-393020170208

08-Feb-2017

16:11:58

290

16.1100

XAMS

BCI-83403834000056970-395320170208

08-Feb-2017

16:11:58

376

16.1100

XAMS

BCI-83403834000056970-395220170208

08-Feb-2017

16:13:00

605

16.1000

XAMS

BCI-83403834000057114-399120170208

08-Feb-2017

16:14:39

643

16.1000

XAMS

BCI-83403834000057353-406020170208

08-Feb-2017

16:16:52

628

16.1000

XAMS

BCI-83403834000057620-411820170208

08-Feb-2017

16:18:18

207

16.0950

XAMS

BCI-83603836000057639-417620170208

08-Feb-2017

16:18:18

371

16.0950

XAMS

BCI-83603836000057639-417720170208

08-Feb-2017

16:18:18

34

16.0950

XAMS

BCI-83603836000057639-417820170208

08-Feb-2017

16:19:47

620

16.0900

XAMS

BCI-83603836000057891-422920170208

08-Feb-2017

16:21:47

320

16.0950

XAMS

BCI-83603836000058324-426220170208

08-Feb-2017

16:21:47

135

16.0950

XAMS

BCI-83603836000058324-426320170208

08-Feb-2017

16:21:47

12

16.0950

XAMS

BCI-83603836000058324-426520170208

08-Feb-2017

16:21:47

139

16.0950

XAMS

BCI-83603836000058324-426420170208

08-Feb-2017

16:23:07

144

16.0950

XAMS

BCI-83603836000058592-428020170208

This information is provided by RNS

The company news service from the London Stock Exchange

END POSSSMFWAFWSEEE