RNS Number : 8895W

RELX PLC

14 February 2017

14 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 112,161 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1469.5909 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 62,680,187 ordinary shares in treasury, and has 1,081,645,514 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 3,264,900 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 99,876 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.4219 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 56,116,205 ordinary shares in treasury, and has 964,015,297 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 2,911,827 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:	14 February 2017
Number of ordinary shares purchased:	112,161
Volume weighted average price paid per share (p):	1469.5909

Disaggregated information

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

Transaction Reference Number

14-Feb-2017

08:01:10

465

1466.0000

XLON

84403844000000986-E0UQ9aNbMgs620170214

14-Feb-2017

08:02:18

512

1465.0000

XLON

84203842000000930-E0UQ9aNbMhjl20170214

14-Feb-2017

08:02:19

93

1466.0000

XLON

84403844000000986-E0UQ9aNbMhh920170214

14-Feb-2017

08:02:19

323

1464.0000

XLON

84403844000001196-E0UQ9aNbMhp920170214

14-Feb-2017

08:03:26

512

1465.0000

XLON

84403844000001339-E0UQ9aNbMisi20170214

14-Feb-2017

08:03:26

465

1464.0000

XLON

84203842000001263-E0UQ9aNbMisy20170214

14-Feb-2017

08:04:21

538

1465.0000

XLON

84403844000001475-E0UQ9aNbMjd420170214

14-Feb-2017

08:04:22

512

1463.0000

XLON

84203842000001255-E0UQ9aNbMjeU20170214

14-Feb-2017

08:06:02

465

1465.0000

XLON

84403844000001756-E0UQ9aNbMlKO20170214

14-Feb-2017

08:07:49

479

1465.0000

XLON

84403844000002037-E0UQ9aNbMnUm20170214

14-Feb-2017

08:10:13

228

1463.0000

XLON

84403844000002301-E0UQ9aNbMpkT20170214

14-Feb-2017

08:10:13

237

1463.0000

XLON

84403844000002301-E0UQ9aNbMpkV20170214

14-Feb-2017

08:12:30

466

1467.0000

XLON

84403844000002817-E0UQ9aNbMsDR20170214

14-Feb-2017

08:12:41

470

1467.0000

XLON

84203842000002783-E0UQ9aNbMsNe20170214

14-Feb-2017

08:15:14

465

1468.0000

XLON

84403844000003150-E0UQ9aNbMuLi20170214

14-Feb-2017

08:18:03

484

1467.0000

XLON

84203842000003465-E0UQ9aNbMy9620170214

14-Feb-2017

08:20:09

379

1468.0000

XLON

84203842000003818-E0UQ9aNbN0fP20170214

14-Feb-2017

08:20:09

87

1468.0000

XLON

84203842000003818-E0UQ9aNbN0fR20170214

14-Feb-2017

08:21:01

249

1468.0000

XLON

84203842000003974-E0UQ9aNbN1dX20170214

14-Feb-2017

08:21:01

19

1468.0000

XLON

84203842000003974-E0UQ9aNbN1dZ20170214

14-Feb-2017

08:21:01

290

1468.0000

XLON

84203842000003974-E0UQ9aNbN1dV20170214

14-Feb-2017

08:22:41

498

1469.0000

XLON

84203842000004201-E0UQ9aNbN3EN20170214

14-Feb-2017

08:24:42

463

1468.0000

XLON

84403844000004408-E0UQ9aNbN4iB20170214

14-Feb-2017

08:24:42

49

1468.0000

XLON

84403844000004408-E0UQ9aNbN4i920170214

14-Feb-2017

08:28:15

253

1468.0000

XLON

84203842000004598-E0UQ9aNbN85p20170214

14-Feb-2017

08:28:15

259

1468.0000

XLON

84203842000004598-E0UQ9aNbN85n20170214

14-Feb-2017

08:29:46

585

1467.0000

XLON

84203842000004803-E0UQ9aNbN98p20170214

14-Feb-2017

08:33:13

465

1468.0000

XLON

84203842000005395-E0UQ9aNbNBhJ20170214

14-Feb-2017

08:33:49

559

1467.0000

XLON

84403844000005316-E0UQ9aNbNCES20170214

14-Feb-2017

08:34:31

651

1466.0000

XLON

84203842000005544-E0UQ9aNbNCgA20170214

14-Feb-2017

08:35:17

226

1467.0000

XLON

84403844000005641-E0UQ9aNbNDGY20170214

14-Feb-2017

08:36:40

38

1467.0000

XLON

84203842000005830-E0UQ9aNbNEJq20170214

14-Feb-2017

08:36:40

427

1467.0000

XLON

84203842000005830-E0UQ9aNbNEJs20170214

14-Feb-2017

08:38:18

466

1467.0000

XLON

84203842000005962-E0UQ9aNbNFeE20170214

14-Feb-2017

08:40:11

466

1468.0000

XLON

84203842000006106-E0UQ9aNbNHRk20170214

14-Feb-2017

08:41:35

43

1470.0000

XLON

84203842000006256-E0UQ9aNbNImI20170214

14-Feb-2017

08:44:05

465

1472.0000

XLON

84403844000006490-E0UQ9aNbNKcM20170214

14-Feb-2017

08:47:19

497

1470.0000

XLON

84203842000006718-E0UQ9aNbNN0X20170214

14-Feb-2017

08:48:03

558

1470.0000

XLON

84203842000006888-E0UQ9aNbNNob20170214

14-Feb-2017

08:49:30

465

1471.0000

XLON

84203842000007061-E0UQ9aNbNOse20170214

14-Feb-2017

08:53:42

466

1472.0000

XLON

84403844000007534-E0UQ9aNbNTMT20170214

14-Feb-2017

08:55:12

512

1472.0000

XLON

84203842000007675-E0UQ9aNbNVGD20170214

14-Feb-2017

08:57:21

480

1472.0000

XLON

84403844000007779-E0UQ9aNbNXEM20170214

14-Feb-2017

08:58:42

536

1472.0000

XLON

84203842000008041-E0UQ9aNbNY0V20170214

14-Feb-2017

09:00:22

465

1472.0000

XLON

84403844000008137-E0UQ9aNbNZ4C20170214

14-Feb-2017

09:02:03

475

1472.0000

XLON

84203842000008401-E0UQ9aNbNZzF20170214

14-Feb-2017

09:03:15

482

1471.0000

XLON

84403844000008425-E0UQ9aNbNaxy20170214

14-Feb-2017

09:05:22

469

1471.0000

XLON

84203842000008645-E0UQ9aNbNdbF20170214

14-Feb-2017

09:07:42

510

1471.0000

XLON

84403844000008714-E0UQ9aNbNfUn20170214

14-Feb-2017

09:10:26

501

1471.0000

XLON

84403844000008995-E0UQ9aNbNhd420170214

14-Feb-2017

09:13:20

466

1471.0000

XLON

84203842000009410-E0UQ9aNbNjg820170214

14-Feb-2017

09:14:21

288

1471.0000

XLON

84403844000009402-E0UQ9aNbNkRu20170214

14-Feb-2017

09:16:04

500

1471.0000

XLON

84203842000009640-E0UQ9aNbNljq20170214

14-Feb-2017

09:17:21

63

1471.0000

XLON

84203842000009640-E0UQ9aNbNmat20170214

14-Feb-2017

09:18:42

508

1470.0000

XLON

84403844000009711-E0UQ9aNbNnsv20170214

14-Feb-2017

09:20:22

471

1470.0000

XLON

84203842000009968-E0UQ9aNbNpD020170214

14-Feb-2017

09:21:41

492

1469.0000

XLON

84403844000009969-E0UQ9aNbNpzW20170214

14-Feb-2017

09:23:06

468

1470.0000

XLON

84203842000010213-E0UQ9aNbNqsY20170214

14-Feb-2017

09:24:23

51

1470.0000

XLON

84203842000010311-E0UQ9aNbNrit20170214

14-Feb-2017

09:24:23

414

1470.0000

XLON

84203842000010311-E0UQ9aNbNriv20170214

14-Feb-2017

09:26:21

506

1470.0000

XLON

84403844000010339-E0UQ9aNbNsvs20170214

14-Feb-2017

09:30:04

465

1471.0000

XLON

84203842000010787-E0UQ9aNbNwFI20170214

14-Feb-2017

09:32:41

465

1471.0000

XLON

84203842000011071-E0UQ9aNbNzQw20170214

14-Feb-2017

09:37:35

512

1473.0000

XLON

84403844000011366-E0UQ9aNbO44720170214

14-Feb-2017

09:37:44

474

1473.0000

XLON

84403844000011379-E0UQ9aNbO4QF20170214

14-Feb-2017

09:39:21

509

1473.0000

XLON

84203842000011591-E0UQ9aNbO5Wm20170214

14-Feb-2017

09:43:00

465

1473.0000

XLON

84403844000011585-E0UQ9aNbO7YC20170214

14-Feb-2017

09:44:54

72

1472.0000

XLON

84403844000011805-E0UQ9aNbO8la20170214

14-Feb-2017

09:44:54

440

1472.0000

XLON

84403844000011805-E0UQ9aNbO8lY20170214

14-Feb-2017

09:46:40

512

1471.0000

XLON

84403844000011923-E0UQ9aNbO9pj20170214

14-Feb-2017

09:49:05

465

1472.0000

XLON

84203842000012214-E0UQ9aNbOBiM20170214

14-Feb-2017

09:49:29

466

1472.0000

XLON

84203842000012307-E0UQ9aNbOC3G20170214

14-Feb-2017

09:51:01

506

1472.0000

XLON

84403844000012338-E0UQ9aNbOCrz20170214

14-Feb-2017

09:53:42

486

1470.0000

XLON

84403844000012446-E0UQ9aNbOEZl20170214

14-Feb-2017

09:56:01

536

1470.0000

XLON

84203842000012754-E0UQ9aNbOFm420170214

14-Feb-2017

09:57:41

506

1470.0000

XLON

84403844000012756-E0UQ9aNbOGXG20170214

14-Feb-2017

10:05:04

484

1471.0000

XLON

84203842000013806-E0UQ9aNbOK0720170214

14-Feb-2017

10:06:04

452

1471.0000

XLON

84403844000013834-E0UQ9aNbOKqY20170214

14-Feb-2017

10:06:04

37

1471.0000

XLON

84403844000013834-E0UQ9aNbOKqW20170214

14-Feb-2017

10:07:45

300

1471.0000

XLON

84403844000013946-E0UQ9aNbOLjP20170214

14-Feb-2017

10:07:45

176

1471.0000

XLON

84403844000013946-E0UQ9aNbOLjR20170214

14-Feb-2017

10:09:23

483

1471.0000

XLON

84203842000014121-E0UQ9aNbOMMa20170214

14-Feb-2017

10:11:16

506

1472.0000

XLON

84203842000014308-E0UQ9aNbOORj20170214

14-Feb-2017

10:12:41

485

1472.0000

XLON

84403844000014260-E0UQ9aNbOP7S20170214

14-Feb-2017

10:21:01

502

1473.0000

XLON

84203842000015199-E0UQ9aNbOT7p20170214

14-Feb-2017

10:23:50

506

1473.0000

XLON

84403844000015319-E0UQ9aNbOUgO20170214

14-Feb-2017

10:24:58

574

1473.0000

XLON

84203842000015471-E0UQ9aNbOVJM20170214

14-Feb-2017

10:26:03

300

1473.0000

XLON

84203842000015644-E0UQ9aNbOVys20170214

14-Feb-2017

10:26:03

165

1473.0000

XLON

84203842000015644-E0UQ9aNbOVyu20170214

14-Feb-2017

10:27:41

480

1473.0000

XLON

84203842000015778-E0UQ9aNbOWr920170214

14-Feb-2017

10:29:21

467

1473.0000

XLON

84203842000015902-E0UQ9aNbOXt020170214

14-Feb-2017

10:37:42

482

1472.0000

XLON

84203842000016618-E0UQ9aNbOcMU20170214

14-Feb-2017

10:40:08

483

1472.0000

XLON

84203842000016815-E0UQ9aNbOdfv20170214

14-Feb-2017

10:42:49

474

1471.0000

XLON

84203842000016019-E0UQ9aNbOeus20170214

14-Feb-2017

10:44:58

112

1471.0000

XLON

84403844000017003-E0UQ9aNbOg6N20170214

14-Feb-2017

10:44:58

400

1471.0000

XLON

84403844000017003-E0UQ9aNbOg6L20170214

14-Feb-2017

10:46:01

7

1471.0000

XLON

84403844000017086-E0UQ9aNbOghH20170214

14-Feb-2017

10:46:01

400

1471.0000

XLON

84403844000017086-E0UQ9aNbOghJ20170214

14-Feb-2017

10:48:16

19

1471.0000

XLON

84203842000017395-E0UQ9aNbOhVP20170214

14-Feb-2017

10:48:16

400

1471.0000

XLON

84203842000017395-E0UQ9aNbOhVR20170214

14-Feb-2017

11:01:03

407

1473.0000

XLON

84403844000018299-E0UQ9aNbOoSY20170214

14-Feb-2017

11:01:03

111

1473.0000

XLON

84403844000018299-E0UQ9aNbOoSV20170214

14-Feb-2017

11:05:54

670

1473.0000

XLON

84403844000018593-E0UQ9aNbOqRG20170214

14-Feb-2017

11:05:54

250

1473.0000

XLON

84403844000018593-E0UQ9aNbOqRE20170214

14-Feb-2017

11:06:01

24

1473.0000

XLON

84203842000018798-E0UQ9aNbOqWr20170214

14-Feb-2017

11:06:01

13

1473.0000

XLON

84203842000018798-E0UQ9aNbOqWp20170214

14-Feb-2017

11:06:01

559

1473.0000

XLON

84203842000018798-E0UQ9aNbOqWn20170214

14-Feb-2017

11:07:56

468

1473.0000

XLON

84203842000018891-E0UQ9aNbOrEQ20170214

14-Feb-2017

11:10:23

200

1473.0000

XLON

84203842000019089-E0UQ9aNbOsP920170214

14-Feb-2017

11:10:23

268

1473.0000

XLON

84203842000019089-E0UQ9aNbOsP720170214

14-Feb-2017

11:11:01

605

1473.0000

XLON

84403844000018923-E0UQ9aNbOsbL20170214

14-Feb-2017

11:14:53

296

1473.0000

XLON

84203842000019386-E0UQ9aNbOtqA20170214

14-Feb-2017

11:14:53

353

1473.0000

XLON

84203842000019386-E0UQ9aNbOtqC20170214

14-Feb-2017

11:14:53

49

1473.0000

XLON

84203842000019386-E0UQ9aNbOtq820170214

14-Feb-2017

11:16:22

651

1472.0000

XLON

84203842000019131-E0UQ9aNbOuXA20170214

14-Feb-2017

11:19:54

558

1472.0000

XLON

84403844000019392-E0UQ9aNbOvqk20170214

14-Feb-2017

11:21:01

182

1472.0000

XLON

84403844000019584-E0UQ9aNbOwau20170214

14-Feb-2017

11:22:51

558

1471.0000

XLON

84403844000019658-E0UQ9aNbOxDH20170214

14-Feb-2017

11:30:15

268

1471.0000

XLON

84203842000020378-E0UQ9aNbP0Va20170214

14-Feb-2017

11:38:35

648

1472.0000

XLON

84403844000020842-E0UQ9aNbP4Kf20170214

14-Feb-2017

11:52:31

441

1474.0000

XLON

84203842000022232-E0UQ9aNbPBE720170214

14-Feb-2017

11:52:31

678

1474.0000

XLON

84203842000022232-E0UQ9aNbPBE520170214

14-Feb-2017

11:59:29

89

1474.0000

XLON

84403844000022718-E0UQ9aNbPF1A20170214

14-Feb-2017

11:59:29

114

1474.0000

XLON

84403844000022718-E0UQ9aNbPF1220170214

14-Feb-2017

11:59:29

1,000

1474.0000

XLON

84403844000022718-E0UQ9aNbPF1620170214

14-Feb-2017

11:59:29

300

1474.0000

XLON

84403844000022718-E0UQ9aNbPF1420170214

14-Feb-2017

11:59:29

100

1474.0000

XLON

84403844000022718-E0UQ9aNbPF1820170214

14-Feb-2017

12:05:09

605

1474.0000

XLON

84403844000023800-E0UQ9aNbPJBc20170214

14-Feb-2017

12:06:01

395

1474.0000

XLON

84203842000023987-E0UQ9aNbPJlX20170214

14-Feb-2017

12:06:01

210

1474.0000

XLON

84203842000023987-E0UQ9aNbPJlZ20170214

14-Feb-2017

12:07:10

698

1473.0000

XLON

84403844000023902-E0UQ9aNbPKSy20170214

14-Feb-2017

12:09:15

651

1472.0000

XLON

84203842000024154-E0UQ9aNbPLTm20170214

14-Feb-2017

12:09:32

471

1471.0000

XLON

84403844000024077-E0UQ9aNbPLim20170214

14-Feb-2017

12:09:32

134

1471.0000

XLON

84403844000024077-E0UQ9aNbPLio20170214

14-Feb-2017

12:12:27

185

1471.0000

XLON

84403844000024326-E0UQ9aNbPN7y20170214

14-Feb-2017

12:12:27

137

1471.0000

XLON

84403844000024326-E0UQ9aNbPN8220170214

14-Feb-2017

12:12:27

329

1471.0000

XLON

84403844000024326-E0UQ9aNbPN8020170214

14-Feb-2017

12:14:19

195

1471.0000

XLON

84203842000024515-E0UQ9aNbPNiM20170214

14-Feb-2017

12:14:19

348

1471.0000

XLON

84203842000024515-E0UQ9aNbPNiK20170214

14-Feb-2017

12:14:19

167

1471.0000

XLON

84403844000024463-E0UQ9aNbPNiO20170214

14-Feb-2017

12:18:53

87

1469.0000

XLON

84203842000024605-E0UQ9aNbPPja20170214

14-Feb-2017

12:19:11

385

1469.0000

XLON

84203842000024605-E0UQ9aNbPPrX20170214

14-Feb-2017

12:25:21

466

1469.0000

XLON

84203842000025539-E0UQ9aNbPSuC20170214

14-Feb-2017

12:26:01

512

1469.0000

XLON

84403844000025524-E0UQ9aNbPT5c20170214

14-Feb-2017

12:30:16

512

1470.0000

XLON

84403844000025809-E0UQ9aNbPUwO20170214

14-Feb-2017

12:34:25

558

1470.0000

XLON

84203842000026058-E0UQ9aNbPWmt20170214

14-Feb-2017

12:36:13

264

1470.0000

XLON

84203842000026253-E0UQ9aNbPXjf20170214

14-Feb-2017

12:36:13

177

1470.0000

XLON

84203842000026253-E0UQ9aNbPXjd20170214

14-Feb-2017

12:36:13

25

1470.0000

XLON

84203842000026253-E0UQ9aNbPXjh20170214

14-Feb-2017

12:37:44

183

1470.0000

XLON

84403844000026287-E0UQ9aNbPYS020170214

14-Feb-2017

12:45:23

100

1470.0000

XLON

84403844000026287-E0UQ9aNbPbxw20170214

14-Feb-2017

12:51:11

605

1471.0000

XLON

84403844000027350-E0UQ9aNbPeLr20170214

14-Feb-2017

12:54:08

685

1470.0000

XLON

84203842000027530-E0UQ9aNbPflV20170214

14-Feb-2017

12:57:41

295

1471.0000

XLON

84403844000027819-E0UQ9aNbPhNg20170214

14-Feb-2017

12:57:41

171

1471.0000

XLON

84403844000027819-E0UQ9aNbPhNi20170214

14-Feb-2017

13:04:29

73

1471.0000

XLON

84403844000028396-E0UQ9aNbPkbL20170214

14-Feb-2017

13:04:29

1,000

1471.0000

XLON

84403844000028396-E0UQ9aNbPkbJ20170214

14-Feb-2017

13:04:29

477

1471.0000

XLON

84403844000028396-E0UQ9aNbPkbH20170214

14-Feb-2017

13:14:43

579

1473.0000

XLON

84203842000029247-E0UQ9aNbPpbJ20170214

14-Feb-2017

13:19:00

482

1474.0000

XLON

84403844000029445-E0UQ9aNbPsrX20170214

14-Feb-2017

13:19:00

466

1474.0000

XLON

84403844000029441-E0UQ9aNbPsrT20170214

14-Feb-2017

13:20:26

558

1474.0000

XLON

84403844000029568-E0UQ9aNbPtOX20170214

14-Feb-2017

13:22:53

749

1474.0000

XLON

84403844000029790-E0UQ9aNbPueG20170214

14-Feb-2017

13:24:21

466

1474.0000

XLON

84403844000029883-E0UQ9aNbPvQB20170214

14-Feb-2017

13:28:04

559

1474.0000

XLON

84403844000030014-E0UQ9aNbPxDE20170214

14-Feb-2017

13:30:26

465

1474.0000

XLON

84403844000030194-E0UQ9aNbPyml20170214

14-Feb-2017

13:31:01

30

1474.0000

XLON

84403844000030413-E0UQ9aNbPzE820170214

14-Feb-2017

13:31:01

668

1474.0000

XLON

84403844000030413-E0UQ9aNbPzE620170214

14-Feb-2017

13:35:18

482

1473.0000

XLON

84403844000030095-E0UQ9aNbQ1Uw20170214

14-Feb-2017

13:37:45

493

1474.0000

XLON

84203842000030911-E0UQ9aNbQ2rb20170214

14-Feb-2017

13:39:57

543

1473.0000

XLON

84403844000030868-E0UQ9aNbQ3wc20170214

14-Feb-2017

13:41:25

581

1472.0000

XLON

84403844000031122-E0UQ9aNbQ4kh20170214

14-Feb-2017

13:42:41

553

1472.0000

XLON

84203842000031433-E0UQ9aNbQ5d120170214

14-Feb-2017

13:42:41

5

1472.0000

XLON

84203842000031433-E0UQ9aNbQ5d320170214

14-Feb-2017

13:44:21

518

1472.0000

XLON

84403844000031482-E0UQ9aNbQ6V520170214

14-Feb-2017

13:46:18

512

1472.0000

XLON

84403844000031650-E0UQ9aNbQ7Ls20170214

14-Feb-2017

13:48:21

370

1472.0000

XLON

84403844000031813-E0UQ9aNbQ8Rv20170214

14-Feb-2017

13:49:18

95

1472.0000

XLON

84403844000031813-E0UQ9aNbQ8z520170214

14-Feb-2017

13:50:46

315

1473.0000

XLON

84203842000032159-E0UQ9aNbQA0O20170214

14-Feb-2017

13:50:46

150

1473.0000

XLON

84203842000032159-E0UQ9aNbQA0M20170214

14-Feb-2017

13:51:01

215

1473.0000

XLON

84403844000032136-E0UQ9aNbQA5L20170214

14-Feb-2017

13:51:01

250

1473.0000

XLON

84403844000032136-E0UQ9aNbQA5J20170214

14-Feb-2017

13:54:48

472

1472.0000

XLON

84203842000032456-E0UQ9aNbQBuS20170214

14-Feb-2017

13:56:01

186

1472.0000

XLON

84403844000032590-E0UQ9aNbQCf320170214

14-Feb-2017

13:56:01

300

1472.0000

XLON

84403844000032590-E0UQ9aNbQCf120170214

14-Feb-2017

13:59:33

465

1471.0000

XLON

84203842000032916-E0UQ9aNbQEZs20170214

14-Feb-2017

14:02:46

470

1471.0000

XLON

84203842000033084-E0UQ9aNbQGn220170214

14-Feb-2017

14:06:01

474

1472.0000

XLON

84403844000033462-E0UQ9aNbQIR620170214

14-Feb-2017

14:11:59

465

1470.0000

XLON

84403844000033643-E0UQ9aNbQLyE20170214

14-Feb-2017

14:13:44

7

1469.0000

XLON

84203842000033799-E0UQ9aNbQN5820170214

14-Feb-2017

14:13:58

551

1469.0000

XLON

84203842000033799-E0UQ9aNbQNF920170214

14-Feb-2017

14:16:51

512

1470.0000

XLON

84203842000034477-E0UQ9aNbQPE920170214

14-Feb-2017

14:20:23

519

1470.0000

XLON

84403844000034679-E0UQ9aNbQR0t20170214

14-Feb-2017

14:20:23

119

1470.0000

XLON

84203842000034553-E0UQ9aNbQR0b20170214

14-Feb-2017

14:23:23

473

1469.0000

XLON

84203842000034673-E0UQ9aNbQScO20170214

14-Feb-2017

14:24:20

646

1468.0000

XLON

84403844000034811-E0UQ9aNbQTBI20170214

14-Feb-2017

14:28:33

605

1470.0000

XLON

84403844000035495-E0UQ9aNbQVJf20170214

14-Feb-2017

14:28:33

512

1470.0000

XLON

84403844000035529-E0UQ9aNbQVJv20170214

14-Feb-2017

14:30:07

219

1469.0000

XLON

84203842000035668-E0UQ9aNbQWc320170214

14-Feb-2017

14:30:07

432

1469.0000

XLON

84203842000035668-E0UQ9aNbQWc020170214

14-Feb-2017

14:31:23

351

1469.0000

XLON

84203842000035858-E0UQ9aNbQXzh20170214

14-Feb-2017

14:31:23

161

1469.0000

XLON

84203842000035858-E0UQ9aNbQXzo20170214

14-Feb-2017

14:33:02

605

1469.0000

XLON

84203842000036093-E0UQ9aNbQZgW20170214

14-Feb-2017

14:34:38

446

1469.0000

XLON

84203842000036336-E0UQ9aNbQbKZ20170214

14-Feb-2017

14:35:03

19

1469.0000

XLON

84203842000036336-E0UQ9aNbQbcx20170214

14-Feb-2017

14:40:06

354

1469.0000

XLON

84403844000036598-E0UQ9aNbQfuj20170214

14-Feb-2017

14:40:40

111

1469.0000

XLON

84403844000036598-E0UQ9aNbQgK720170214

14-Feb-2017

14:44:44

465

1469.0000

XLON

84203842000037210-E0UQ9aNbQjIe20170214

14-Feb-2017

14:49:08

651

1469.0000

XLON

84203842000037775-E0UQ9aNbQmZS20170214

14-Feb-2017

14:50:37

512

1469.0000

XLON

84203842000038141-E0UQ9aNbQnf820170214

14-Feb-2017

14:54:02

1,083

1469.0000

XLON

84203842000038311-E0UQ9aNbQq1H20170214

14-Feb-2017

14:57:17

675

1469.0000

XLON

84403844000038642-E0UQ9aNbQsaA20170214

14-Feb-2017

14:58:19

671

1470.0000

XLON

84403844000039108-E0UQ9aNbQtBF20170214

14-Feb-2017

15:00:35

717

1471.0000

XLON

84203842000039469-E0UQ9aNbQw0l20170214

14-Feb-2017

15:01:59

296

1471.0000

XLON

84403844000039748-E0UQ9aNbQyBy20170214

14-Feb-2017

15:01:59

228

1471.0000

XLON

84403844000039748-E0UQ9aNbQyBw20170214

14-Feb-2017

15:02:28

239

1470.0000

XLON

84203842000039464-E0UQ9aNbQyo020170214

14-Feb-2017

15:02:28

348

1470.0000

XLON

84203842000039464-E0UQ9aNbQynw20170214

14-Feb-2017

15:02:28

198

1470.0000

XLON

84203842000039464-E0UQ9aNbQynn20170214

14-Feb-2017

15:03:01

465

1469.0000

XLON

84403844000039862-E0UQ9aNbQzTU20170214

14-Feb-2017

15:04:22

465

1468.0000

XLON

84203842000039821-E0UQ9aNbR19X20170214

14-Feb-2017

15:05:43

546

1467.0000

XLON

84403844000039863-E0UQ9aNbR2nT20170214

14-Feb-2017

15:05:43

59

1467.0000

XLON

84403844000039863-E0UQ9aNbR2nV20170214

14-Feb-2017

15:06:55

488

1466.0000

XLON

84203842000040311-E0UQ9aNbR3x720170214

14-Feb-2017

15:08:50

85

1466.0000

XLON

84203842000040657-E0UQ9aNbR73I20170214

14-Feb-2017

15:08:50

381

1466.0000

XLON

84203842000040657-E0UQ9aNbR73G20170214

14-Feb-2017

15:12:50

465

1466.0000

XLON

84403844000040757-E0UQ9aNbRAzp20170214

14-Feb-2017

15:15:08

328

1466.0000

XLON

84403844000041248-E0UQ9aNbRDaW20170214

14-Feb-2017

15:15:27

215

1466.0000

XLON

84403844000041248-E0UQ9aNbRDsr20170214

14-Feb-2017

15:17:22

221

1465.0000

XLON

84203842000041328-E0UQ9aNbRFkD20170214

14-Feb-2017

15:17:51

165

1465.0000

XLON

84403844000041713-E0UQ9aNbRGEL20170214

14-Feb-2017

15:17:51

486

1465.0000

XLON

84403844000041713-E0UQ9aNbRGEH20170214

14-Feb-2017

15:20:37

465

1466.0000

XLON

84203842000042001-E0UQ9aNbRIVP20170214

14-Feb-2017

15:23:00

220

1466.0000

XLON

84203842000042079-E0UQ9aNbRKgS20170214

14-Feb-2017

15:23:00

323

1466.0000

XLON

84203842000042079-E0UQ9aNbRKgQ20170214

14-Feb-2017

15:26:19

142

1466.0000

XLON

84203842000042769-E0UQ9aNbRO0v20170214

14-Feb-2017

15:26:19

372

1466.0000

XLON

84203842000042769-E0UQ9aNbRO0x20170214

14-Feb-2017

15:28:01

566

1466.0000

XLON

84403844000042995-E0UQ9aNbRPQU20170214

14-Feb-2017

15:29:21

512

1466.0000

XLON

84203842000043152-E0UQ9aNbRQXM20170214

14-Feb-2017

15:31:48

698

1465.0000

XLON

84403844000043482-E0UQ9aNbRTIV20170214

14-Feb-2017

15:32:49

455

1465.0000

XLON

84203842000043691-E0UQ9aNbRUQ220170214

14-Feb-2017

15:33:09

59

1465.0000

XLON

84203842000043691-E0UQ9aNbRUZk20170214

14-Feb-2017

15:35:37

512

1464.0000

XLON

84203842000043465-E0UQ9aNbRWdU20170214

14-Feb-2017

15:38:07

558

1465.0000

XLON

84203842000044354-E0UQ9aNbRZKS20170214

14-Feb-2017

15:39:21

512

1465.0000

XLON

84403844000044633-E0UQ9aNbRafC20170214

14-Feb-2017

15:42:25

477

1465.0000

XLON

84203842000044817-E0UQ9aNbRdEs20170214

14-Feb-2017

15:43:33

558

1466.0000

XLON

84403844000045128-E0UQ9aNbRdp820170214

14-Feb-2017

15:43:57

174

1465.0000

XLON

84203842000044817-E0UQ9aNbRe5N20170214

14-Feb-2017

15:45:11

500

1466.0000

XLON

84203842000045264-E0UQ9aNbRf7N20170214

14-Feb-2017

15:45:11

37

1466.0000

XLON

84203842000045264-E0UQ9aNbRf7P20170214

14-Feb-2017

15:45:11

48

1466.0000

XLON

84203842000045264-E0UQ9aNbRf7L20170214

14-Feb-2017

15:47:17

352

1465.0000

XLON

84403844000045207-E0UQ9aNbRgs320170214

14-Feb-2017

15:49:24

113

1465.0000

XLON

84403844000045207-E0UQ9aNbRiVB20170214

14-Feb-2017

15:52:11

999

1466.0000

XLON

84403844000046373-E0UQ9aNbRkRp20170214

14-Feb-2017

15:53:44

593

1466.0000

XLON

84403844000046469-E0UQ9aNbRlhp20170214

14-Feb-2017

15:53:57

585

1465.0000

XLON

84403844000046400-E0UQ9aNbRlyK20170214

14-Feb-2017

15:57:43

558

1467.0000

XLON

84203842000047266-E0UQ9aNbRpWB20170214

14-Feb-2017

15:59:21

86

1467.0000

XLON

84403844000047560-E0UQ9aNbRrVE20170214

14-Feb-2017

15:59:21

500

1467.0000

XLON

84403844000047560-E0UQ9aNbRrVC20170214

14-Feb-2017

16:01:03

358

1466.0000

XLON

84203842000047772-E0UQ9aNbRt3Y20170214

14-Feb-2017

16:01:50

154

1466.0000

XLON

84203842000047772-E0UQ9aNbRtWi20170214

14-Feb-2017

16:02:51

37

1466.0000

XLON

84403844000048131-E0UQ9aNbRuKw20170214

14-Feb-2017

16:02:51

600

1466.0000

XLON

84403844000048131-E0UQ9aNbRuKu20170214

14-Feb-2017

16:05:26

605

1465.0000

XLON

84403844000047831-E0UQ9aNbRwdX20170214

14-Feb-2017

16:08:43

268

1466.0000

XLON

84203842000049274-E0UQ9aNbRzlK20170214

14-Feb-2017

16:08:43

171

1466.0000

XLON

84203842000049274-E0UQ9aNbRzlI20170214

14-Feb-2017

16:08:43

159

1466.0000

XLON

84203842000049274-E0UQ9aNbRzlM20170214

14-Feb-2017

16:09:42

466

1465.0000

XLON

84203842000049406-E0UQ9aNbS0qu20170214

14-Feb-2017

16:10:20

139

1465.0000

XLON

84203842000049406-E0UQ9aNbS1UY20170214

14-Feb-2017

16:14:49

472

1466.0000

XLON

84203842000050568-E0UQ9aNbS4sh20170214

14-Feb-2017

16:14:49

271

1466.0000

XLON

84203842000050568-E0UQ9aNbS4sj20170214

14-Feb-2017

16:14:49

488

1466.0000

XLON

84203842000050568-E0UQ9aNbS4sl20170214

14-Feb-2017

16:16:12

80

1466.0000

XLON

84403844000050816-E0UQ9aNbS6GE20170214

14-Feb-2017

16:16:12

126

1466.0000

XLON

84403844000050816-E0UQ9aNbS6GA20170214

14-Feb-2017

16:16:12

600

1466.0000

XLON

84403844000050816-E0UQ9aNbS6GC20170214

14-Feb-2017

16:18:16

545

1466.0000

XLON

84203842000051202-E0UQ9aNbS82j20170214

14-Feb-2017

16:18:16

293

1466.0000

XLON

84203842000051202-E0UQ9aNbS82f20170214

14-Feb-2017

16:18:16

14

1466.0000

XLON

84203842000051202-E0UQ9aNbS82h20170214

14-Feb-2017

16:20:37

970

1465.0000

XLON

84203842000050569-E0UQ9aNbSASD20170214

14-Feb-2017

16:23:22

35

1465.0000

XLON

84403844000051544-E0UQ9aNbSDlh20170214

14-Feb-2017

16:23:34

757

1465.0000

XLON

84403844000051544-E0UQ9aNbSE1J20170214

14-Feb-2017

16:23:54

111

1465.0000

XLON

84403844000051544-E0UQ9aNbSEG920170214

14-Feb-2017

16:25:00

401

1466.0000

XLON

84203842000052883-E0UQ9aNbSFG820170214

14-Feb-2017

16:25:00

173

1466.0000

XLON

84203842000052883-E0UQ9aNbSFGA20170214

14-Feb-2017

16:25:56

212

1467.0000

XLON

84403844000053023-E0UQ9aNbSG9920170214

14-Feb-2017

16:25:56

600

1467.0000

XLON

84403844000053023-E0UQ9aNbSG9D20170214

14-Feb-2017

16:25:56

600

1467.0000

XLON

84403844000053023-E0UQ9aNbSG9B20170214

14-Feb-2017

16:25:56

625

1467.0000

XLON

84403844000053023-E0UQ9aNbSG9F20170214

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:	14 February 2017
Number of ordinary shares purchased:	99,876
Volume weighted average price paid per share (€):	16.4219

Disaggregated Information

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

Transaction Reference Number

14-Feb-2017

08:02:18

560

16.4300

XAMS

BCO-83403834000002099-6720170214

14-Feb-2017

08:02:18

664

16.4250

XAMS

BCO-83603836000002175-7120170214

14-Feb-2017

08:02:18

92

16.4300

XAMS

BCO-83403834000002099-6820170214

14-Feb-2017

08:04:22

604

16.3900

XAMS

BCO-83403834000002487-13120170214

14-Feb-2017

08:06:22

603

16.4000

XAMS

BCO-83403834000003524-21920170214

14-Feb-2017

08:09:09

147

16.3900

XAMS

BCO-83603836000004349-32820170214

14-Feb-2017

08:09:09

697

16.3900

XAMS

BCO-83603836000004349-32720170214

14-Feb-2017

08:09:32

611

16.3800

XAMS

BCO-83403834000004977-33720170214

14-Feb-2017

08:13:16

645

16.4250

XAMS

BCO-83603836000005946-37520170214

14-Feb-2017

08:13:16

14

16.4250

XAMS

BCO-83603836000005946-37720170214

14-Feb-2017

08:16:04

699

16.4350

XAMS

BCO-83403834000006315-39920170214

14-Feb-2017

08:18:51

197

16.4200

XAMS

BCO-83403834000006945-41720170214

14-Feb-2017

08:18:51

647

16.4200

XAMS

BCO-83403834000006945-41820170214

14-Feb-2017

08:20:24

639

16.4350

XAMS

BCO-83603836000007445-45220170214

14-Feb-2017

08:24:16

613

16.4400

XAMS

BCO-83603836000007545-50720170214

14-Feb-2017

08:28:15

649

16.4400

XAMS

BCO-83603836000008390-54720170214

14-Feb-2017

08:29:47

618

16.4250

XAMS

BCO-83603836000008875-57020170214

14-Feb-2017

08:33:14

664

16.4400

XAMS

BCO-83403834000009474-60620170214

14-Feb-2017

08:38:26

664

16.4350

XAMS

BCO-83403834000010315-67220170214

14-Feb-2017

08:43:41

603

16.4750

XAMS

BCO-83603836000011257-71520170214

14-Feb-2017

08:45:01

611

16.4800

XAMS

BCO-83403834000011324-72520170214

14-Feb-2017

08:45:01

604

16.4800

XAMS

BCO-83403834000011374-72720170214

14-Feb-2017

08:45:20

318

16.4750

XAMS

BCO-83603836000011343-72920170214

14-Feb-2017

08:45:20

286

16.4750

XAMS

BCO-83603836000011343-72820170214

14-Feb-2017

08:59:04

724

16.4850

XAMS

BCO-83403834000013361-79220170214

14-Feb-2017

08:59:12

905

16.4800

XAMS

BCO-83603836000013291-79520170214

14-Feb-2017

09:03:17

170

16.4700

XAMS

BCO-83603836000013732-80520170214

14-Feb-2017

09:03:17

628

16.4700

XAMS

BCO-83603836000013732-80420170214

14-Feb-2017

09:03:17

330

16.4700

XAMS

BCO-83403834000013736-80620170214

14-Feb-2017

09:03:29

273

16.4700

XAMS

BCO-83403834000013736-80820170214

14-Feb-2017

09:07:10

600

16.4750

XAMS

BCO-83603836000014257-85020170214

14-Feb-2017

09:07:10

12

16.4750

XAMS

BCO-83603836000014257-85120170214

14-Feb-2017

09:11:55

400

16.4750

XAMS

BCO-83603836000014862-88020170214

14-Feb-2017

09:11:55

189

16.4750

XAMS

BCO-83603836000014862-87920170214

14-Feb-2017

09:13:26

400

16.4750

XAMS

BCO-83603836000015012-89220170214

14-Feb-2017

09:13:26

203

16.4750

XAMS

BCO-83603836000015012-89320170214

14-Feb-2017

09:13:29

604

16.4700

XAMS

BCO-83403834000014894-89720170214

14-Feb-2017

09:17:23

603

16.4650

XAMS

BCO-83603836000015118-91720170214

14-Feb-2017

09:17:29

500

16.4550

XAMS

BCO-83403834000015363-92120170214

14-Feb-2017

09:17:29

85

16.4550

XAMS

BCO-83403834000015363-92220170214

14-Feb-2017

09:17:29

85

16.4550

XAMS

BCO-83403834000015363-92320170214

14-Feb-2017

09:20:24

270

16.4450

XAMS

BCO-83403834000015567-93820170214

14-Feb-2017

09:22:35

359

16.4450

XAMS

BCO-83403834000015567-94420170214

14-Feb-2017

09:30:12

622

16.4500

XAMS

BCO-83603836000016478-101920170214

14-Feb-2017

09:33:46

144

16.4400

XAMS

BCO-83403834000017459-105120170214

14-Feb-2017

09:37:41

409

16.4450

XAMS

BCO-83403834000018240-106320170214

14-Feb-2017

09:37:42

315

16.4450

XAMS

BCO-83403834000018240-106620170214

14-Feb-2017

09:37:42

784

16.4450

XAMS

BCO-83403834000018286-106720170214

14-Feb-2017

09:37:46

844

16.4350

XAMS

BCO-83603836000018296-107620170214

14-Feb-2017

09:45:37

47

16.4200

XAMS

BCO-83603836000018492-109720170214

14-Feb-2017

09:45:43

556

16.4200

XAMS

BCO-83603836000018492-109820170214

14-Feb-2017

09:49:06

528

16.4150

XAMS

BCO-83403834000019187-111520170214

14-Feb-2017

09:49:53

75

16.4150

XAMS

BCO-83403834000019187-111620170214

14-Feb-2017

09:52:22

686

16.4100

XAMS

BCO-83603836000019715-112120170214

14-Feb-2017

09:54:58

526

16.3950

XAMS

BCO-83603836000019984-113020170214

14-Feb-2017

09:55:36

77

16.3950

XAMS

BCO-83603836000019984-114120170214

14-Feb-2017

10:01:38

336

16.4000

XAMS

BCO-83603836000020902-116620170214

14-Feb-2017

10:02:03

322

16.4000

XAMS

BCO-83603836000020902-116720170214

14-Feb-2017

10:05:21

664

16.4100

XAMS

BCO-83603836000021180-118120170214

14-Feb-2017

10:05:21

454

16.4100

XAMS

BCO-83603836000021229-118220170214

14-Feb-2017

10:05:21

150

16.4100

XAMS

BCO-83603836000021229-118320170214

14-Feb-2017

10:14:40

604

16.4100

XAMS

BCO-83403834000022131-120320170214

14-Feb-2017

10:16:28

603

16.4100

XAMS

BCO-83403834000022391-120820170214

14-Feb-2017

10:17:03

596

16.4050

XAMS

BCO-83603836000021974-121320170214

14-Feb-2017

10:24:15

309

16.4250

XAMS

BCO-83603836000023169-124120170214

14-Feb-2017

10:30:25

290

16.4200

XAMS

BCO-83603836000023145-126220170214

14-Feb-2017

10:32:15

663

16.4250

XAMS

BCO-83603836000023794-126820170214

14-Feb-2017

10:32:19

554

16.4200

XAMS

BCO-83603836000023145-127320170214

14-Feb-2017

10:35:46

143

16.4100

XAMS

BCO-83603836000023208-128320170214

14-Feb-2017

10:37:42

330

16.4100

XAMS

BCO-83603836000023208-128420170214

14-Feb-2017

10:37:42

86

16.4100

XAMS

BCO-83603836000023208-128620170214

14-Feb-2017

10:37:42

285

16.4100

XAMS

BCO-83603836000023208-128520170214

14-Feb-2017

10:41:52

234

16.4100

XAMS

BCO-83603836000024787-129220170214

14-Feb-2017

10:42:41

420

16.4100

XAMS

BCO-83603836000024787-129320170214

14-Feb-2017

10:42:47

190

16.4100

XAMS

BCO-83603836000024787-129420170214

14-Feb-2017

10:43:39

663

16.4050

XAMS

BCO-83403834000024717-129820170214

14-Feb-2017

10:52:15

604

16.4000

XAMS

BCO-83403834000025734-133320170214

14-Feb-2017

10:55:15

604

16.4000

XAMS

BCO-83403834000026177-134320170214

14-Feb-2017

10:59:24

648

16.4100

XAMS

BCO-83603836000026630-136420170214

14-Feb-2017

11:04:21

52

16.4150

XAMS

BCO-83603836000027095-139720170214

14-Feb-2017

11:04:37

551

16.4150

XAMS

BCO-83603836000027095-139820170214

14-Feb-2017

11:06:54

614

16.4150

XAMS

BCO-83603836000027319-140820170214

14-Feb-2017

11:13:11

141

16.4150

XAMS

BCO-83403834000027964-141820170214

14-Feb-2017

11:13:11

130

16.4150

XAMS

BCO-83403834000027964-142020170214

14-Feb-2017

11:13:11

332

16.4150

XAMS

BCO-83403834000027964-141920170214

14-Feb-2017

11:15:40

604

16.4150

XAMS

BCO-83603836000028074-142720170214

14-Feb-2017

11:15:40

663

16.4150

XAMS

BCO-83603836000028061-142220170214

14-Feb-2017

11:22:23

663

16.4050

XAMS

BCO-83403834000028220-144320170214

14-Feb-2017

11:24:12

652

16.3900

XAMS

BCO-83403834000028782-145920170214

14-Feb-2017

11:35:33

30

16.4000

XAMS

BCO-83603836000029838-151920170214

14-Feb-2017

11:37:14

573

16.4000

XAMS

BCO-83603836000029838-152120170214

14-Feb-2017

11:39:53

332

16.4050

XAMS

BCO-83403834000030296-152620170214

14-Feb-2017

11:39:53

272

16.4050

XAMS

BCO-83403834000030296-152720170214

14-Feb-2017

11:43:13

664

16.4000

XAMS

BCO-83603836000030174-153920170214

14-Feb-2017

11:51:25

604

16.4150

XAMS

BCO-83603836000031077-156020170214

14-Feb-2017

11:52:50

231

16.4100

XAMS

BCO-83603836000030919-156820170214

14-Feb-2017

11:56:20

433

16.4100

XAMS

BCO-83603836000030919-157020170214

14-Feb-2017

12:02:17

341

16.4150

XAMS

BCO-83603836000032055-159120170214

14-Feb-2017

12:02:17

100

16.4150

XAMS

BCO-83603836000032055-159220170214

14-Feb-2017

12:02:17

191

16.4150

XAMS

BCO-83603836000032055-159020170214

14-Feb-2017

12:03:20

724

16.4100

XAMS

BCO-83603836000031805-159620170214

14-Feb-2017

12:09:15

660

16.4000

XAMS

BCO-83403834000032664-160720170214

14-Feb-2017

12:09:15

638

16.4000

XAMS

BCO-83603836000032185-160420170214

14-Feb-2017

12:16:20

625

16.3800

XAMS

BCO-83403834000032707-161220170214

14-Feb-2017

12:20:10

483

16.3750

XAMS

BCO-83603836000033541-162020170214

14-Feb-2017

12:20:35

156

16.3750

XAMS

BCO-83603836000033541-162120170214

14-Feb-2017

12:30:13

95

16.3800

XAMS

BCO-83603836000034436-163820170214

14-Feb-2017

12:30:30

557

16.3800

XAMS

BCO-83603836000034436-164220170214

14-Feb-2017

12:31:30

604

16.3750

XAMS

BCO-83403834000034114-165020170214

14-Feb-2017

12:38:18

603

16.3900

XAMS

BCO-83603836000034934-166920170214

14-Feb-2017

12:41:12

286

16.3850

XAMS

BCO-83403834000034903-168020170214

14-Feb-2017

12:49:41

378

16.3950

XAMS

BCO-83403834000035812-168920170214

14-Feb-2017

12:50:29

406

16.3950

XAMS

BCO-83403834000035812-169120170214

14-Feb-2017

12:51:13

663

16.3950

XAMS

BCO-83403834000035937-169720170214

14-Feb-2017

12:53:12

603

16.3950

XAMS

BCO-83603836000036073-169820170214

14-Feb-2017

12:58:52

611

16.4100

XAMS

BCO-83403834000036493-171820170214

14-Feb-2017

13:02:47

212

16.4100

XAMS

BCO-83403834000036824-172220170214

14-Feb-2017

13:06:15

603

16.4200

XAMS

BCO-83603836000037048-174520170214

14-Feb-2017

13:08:01

627

16.4350

XAMS

BCO-83603836000037280-177220170214

14-Feb-2017

13:12:50

101

16.4400

XAMS

BCO-83403834000037646-179020170214

14-Feb-2017

13:12:50

563

16.4400

XAMS

BCO-83403834000037646-178920170214

14-Feb-2017

13:16:52

644

16.4450

XAMS

BCO-83603836000037886-180020170214

14-Feb-2017

13:20:55

674

16.4500

XAMS

BCO-83603836000038068-181520170214

14-Feb-2017

13:27:46

661

16.4550

XAMS

BCO-83603836000038862-186020170214

14-Feb-2017

13:31:11

664

16.4550

XAMS

BCO-83403834000038981-186620170214

14-Feb-2017

13:31:11

604

16.4500

XAMS

BCO-83603836000038802-187120170214

14-Feb-2017

13:35:18

499

16.4450

XAMS

BCO-83603836000039596-188120170214

14-Feb-2017

13:35:18

105

16.4450

XAMS

BCO-83603836000039596-188020170214

14-Feb-2017

13:41:25

722

16.4400

XAMS

BCO-83403834000039834-188620170214

14-Feb-2017

13:41:53

678

16.4300

XAMS

BCO-83603836000040147-189420170214

14-Feb-2017

13:49:57

143

16.4300

XAMS

BCO-83603836000040991-194320170214

14-Feb-2017

13:50:18

460

16.4300

XAMS

BCO-83603836000040991-194420170214

14-Feb-2017

13:51:08

196

16.4300

XAMS

BCO-83603836000041121-195520170214

14-Feb-2017

13:51:19

373

16.4300

XAMS

BCO-83603836000041121-195620170214

14-Feb-2017

13:51:19

94

16.4300

XAMS

BCO-83603836000041121-195720170214

14-Feb-2017

13:54:48

340

16.4250

XAMS

BCO-83403834000040697-195920170214

14-Feb-2017

13:54:48

349

16.4250

XAMS

BCO-83403834000040697-196020170214

14-Feb-2017

13:59:42

193

16.4050

XAMS

BCO-83603836000041500-198620170214

14-Feb-2017

13:59:46

622

16.4050

XAMS

BCO-83403834000041757-198820170214

14-Feb-2017

13:59:46

583

16.4050

XAMS

BCO-83603836000041500-198720170214

14-Feb-2017

14:07:29

5

16.4200

XAMS

BCO-83603836000042239-204620170214

14-Feb-2017

14:07:29

599

16.4200

XAMS

BCO-83603836000042239-204520170214

14-Feb-2017

14:07:29

443

16.4150

XAMS

BCO-83403834000042355-204820170214

14-Feb-2017

14:07:30

207

16.4150

XAMS

BCO-83403834000042355-204920170214

14-Feb-2017

14:12:12

185

16.4050

XAMS

BCO-83603836000042654-207420170214

14-Feb-2017

14:13:44

462

16.4050

XAMS

BCO-83603836000042654-207520170214

14-Feb-2017

14:16:50

604

16.4100

XAMS

BCO-83603836000043651-209320170214

14-Feb-2017

14:20:23

724

16.4150

XAMS

BCO-83403834000043788-211220170214

14-Feb-2017

14:20:23

604

16.4150

XAMS

BCO-83603836000043866-210120170214

14-Feb-2017

14:23:36

724

16.4050

XAMS

BCO-83403834000044045-213020170214

14-Feb-2017

14:28:33

724

16.4100

XAMS

BCO-83403834000044789-216320170214

14-Feb-2017

14:28:55

627

16.4050

XAMS

BCO-83403834000044809-218720170214

14-Feb-2017

14:37:18

677

16.4250

XAMS

BCO-83403834000046017-226520170214

14-Feb-2017

14:37:49

211

16.4200

XAMS

BCO-83603836000045880-227920170214

14-Feb-2017

14:38:13

548

16.4200

XAMS

BCO-83603836000045880-228020170214

14-Feb-2017

14:38:57

200

16.4150

XAMS

BCO-83403834000046075-229620170214

14-Feb-2017

14:38:57

23

16.4150

XAMS

BCO-83403834000046075-229520170214

14-Feb-2017

14:38:59

200

16.4150

XAMS

BCO-83403834000046075-229720170214

14-Feb-2017

14:38:59

200

16.4150

XAMS

BCO-83403834000046075-229820170214

14-Feb-2017

14:39:09

141

16.4150

XAMS

BCO-83403834000046075-229920170214

14-Feb-2017

14:46:26

141

16.4150

XAMS

BCO-83403834000046733-231020170214

14-Feb-2017

14:46:26

603

16.4150

XAMS

BCO-83403834000046732-230920170214

14-Feb-2017

14:48:15

263

16.4150

XAMS

BCO-83403834000047318-232620170214

14-Feb-2017

14:49:43

328

16.4150

XAMS

BCO-83603836000047514-232820170214

14-Feb-2017

14:49:43

336

16.4150

XAMS

BCO-83603836000047514-232720170214

14-Feb-2017

14:51:10

321

16.4150

XAMS

BCO-83603836000047681-233120170214

14-Feb-2017

14:51:10

115

16.4150

XAMS

BCO-83603836000047681-233020170214

14-Feb-2017

14:51:10

100

16.4150

XAMS

BCO-83603836000047681-232920170214

14-Feb-2017

14:52:50

603

16.4200

XAMS

BCO-83603836000047920-233720170214

14-Feb-2017

14:55:24

323

16.4250

XAMS

BCO-83403834000048243-235720170214

14-Feb-2017

14:55:24

335

16.4250

XAMS

BCO-83403834000048243-235620170214

14-Feb-2017

14:55:42

89

16.4200

XAMS

BCO-83603836000048107-236020170214

14-Feb-2017

14:55:57

100

16.4200

XAMS

BCO-83603836000048107-236120170214

14-Feb-2017

14:56:37

100

16.4200

XAMS

BCO-83603836000048357-236220170214

14-Feb-2017

14:56:37

100

16.4200

XAMS

BCO-83603836000048357-236320170214

14-Feb-2017

14:58:53

524

16.4300

XAMS

BCO-83603836000048695-237320170214

14-Feb-2017

15:00:41

404

16.4350

XAMS

BCO-83603836000048902-237820170214

14-Feb-2017

15:01:11

312

16.4350

XAMS

BCO-83603836000049096-238620170214

14-Feb-2017

15:01:11

400

16.4350

XAMS

BCO-83603836000049096-238720170214

14-Feb-2017

15:04:39

784

16.4250

XAMS

BCO-83403834000049386-241020170214

14-Feb-2017

15:06:17

724

16.4100

XAMS

BCO-83403834000049853-244320170214

14-Feb-2017

15:10:58

100

16.4150

XAMS

BCO-83403834000050581-246420170214

14-Feb-2017

15:11:15

400

16.4150

XAMS

BCO-83603836000050547-246520170214

14-Feb-2017

15:13:23

419

16.4200

XAMS

BCO-83603836000050839-247020170214

14-Feb-2017

15:13:23

235

16.4200

XAMS

BCO-83603836000050839-247120170214

14-Feb-2017

15:15:04

724

16.4200

XAMS

BCO-83403834000051080-247720170214

14-Feb-2017

15:17:51

663

16.4100

XAMS

BCO-83403834000051294-249520170214

14-Feb-2017

15:21:30

400

16.4200

XAMS

BCO-83403834000052025-251720170214

14-Feb-2017

15:21:30

18

16.4200

XAMS

BCO-83403834000052025-251620170214

14-Feb-2017

15:22:52

383

16.4200

XAMS

BCO-83403834000052203-252720170214

14-Feb-2017

15:23:00

456

16.4150

XAMS

BCO-83403834000051888-253120170214

14-Feb-2017

15:23:00

328

16.4150

XAMS

BCO-83403834000051888-253220170214

14-Feb-2017

15:26:51

116

16.4200

XAMS

BCO-83403834000052637-254320170214

14-Feb-2017

15:26:51

212

16.4200

XAMS

BCO-83403834000052637-254220170214

14-Feb-2017

15:28:29

275

16.4200

XAMS

BCO-83603836000052640-254920170214

14-Feb-2017

15:28:29

98

16.4200

XAMS

BCO-83603836000052640-255120170214

14-Feb-2017

15:28:29

290

16.4200

XAMS

BCO-83603836000052640-255020170214

14-Feb-2017

15:29:51

178

16.4200

XAMS

BCO-83403834000052835-255920170214

14-Feb-2017

15:29:53

606

16.4200

XAMS

BCO-83403834000052835-256020170214

14-Feb-2017

15:31:48

273

16.4100

XAMS

BCO-83603836000052921-258820170214

14-Feb-2017

15:31:48

632

16.4100

XAMS

BCO-83603836000052921-258720170214

14-Feb-2017

15:37:18

603

16.4050

XAMS

BCO-83403834000053589-262520170214

14-Feb-2017

15:39:19

400

16.4100

XAMS

BCO-83403834000054035-264320170214

14-Feb-2017

15:40:12

363

16.4100

XAMS

BCO-83403834000054161-265320170214

14-Feb-2017

15:40:12

421

16.4100

XAMS

BCO-83403834000054161-265420170214

14-Feb-2017

15:41:25

363

16.4150

XAMS

BCO-83603836000054207-266520170214

14-Feb-2017

15:41:25

240

16.4150

XAMS

BCO-83603836000054207-266620170214

14-Feb-2017

15:43:23

250

16.4150

XAMS

BCO-83403834000054632-267220170214

14-Feb-2017

15:43:23

336

16.4150

XAMS

BCO-83403834000054632-267120170214

14-Feb-2017

15:43:23

18

16.4150

XAMS

BCO-83403834000054632-267020170214

14-Feb-2017

15:44:55

485

16.4150

XAMS

BCO-83403834000054834-268020170214

14-Feb-2017

15:44:55

367

16.4150

XAMS

BCO-83403834000054834-268120170214

14-Feb-2017

15:49:38

603

16.4150

XAMS

BCO-83603836000055206-271620170214

14-Feb-2017

15:51:13

222

16.4150

XAMS

BCO-83603836000055514-272420170214

14-Feb-2017

15:52:53

399

16.4200

XAMS

BCO-83603836000055750-273120170214

14-Feb-2017

15:52:54

16

16.4200

XAMS

BCO-83603836000055750-273220170214

14-Feb-2017

15:52:54

429

16.4200

XAMS

BCO-83603836000055750-273420170214

14-Feb-2017

15:54:33

35

16.4200

XAMS

BCO-83603836000056021-274820170214

14-Feb-2017

15:54:36

158

16.4200

XAMS

BCO-83403834000056178-274920170214

14-Feb-2017

15:56:00

43

16.4200

XAMS

BCO-83403834000056405-275020170214

14-Feb-2017

15:56:00

359

16.4200

XAMS

BCO-83403834000056405-275120170214

14-Feb-2017

15:56:00

163

16.4200

XAMS

BCO-83403834000056405-275320170214

14-Feb-2017

15:56:00

51

16.4200

XAMS

BCO-83403834000056405-275220170214

14-Feb-2017

15:57:44

96

16.4250

XAMS

BCO-83403834000056674-276620170214

14-Feb-2017

15:57:51

508

16.4250

XAMS

BCO-83403834000056674-276720170214

14-Feb-2017

15:58:03

724

16.4250

XAMS

BCO-83403834000056724-277020170214

14-Feb-2017

15:59:57

268

16.4250

XAMS

BCO-83403834000057091-277320170214

14-Feb-2017

15:59:57

196

16.4250

XAMS

BCO-83403834000057091-277420170214

14-Feb-2017

15:59:57

39

16.4250

XAMS

BCO-83403834000057091-277120170214

14-Feb-2017

15:59:57

100

16.4250

XAMS

BCO-83403834000057091-277220170214

14-Feb-2017

16:04:33

393

16.4150

XAMS

BCO-83603836000057754-282120170214

14-Feb-2017

16:04:33

16

16.4150

XAMS

BCO-83603836000057754-282220170214

14-Feb-2017

16:04:33

202

16.4150

XAMS

BCO-83603836000057754-282320170214

14-Feb-2017

16:04:33

173

16.4150

XAMS

BCO-83603836000057754-282420170214

14-Feb-2017

16:04:46

379

16.4100

XAMS

BCO-83603836000057611-282820170214

14-Feb-2017

16:05:45

264

16.4100

XAMS

BCO-83603836000057611-282920170214

14-Feb-2017

16:07:42

604

16.4100

XAMS

BCO-83603836000058385-284620170214

14-Feb-2017

16:09:38

604

16.4100

XAMS

BCO-83603836000058640-286920170214

14-Feb-2017

16:12:07

260

16.4200

XAMS

BCO-83403834000059277-289320170214

14-Feb-2017

16:13:41

301

16.4150

XAMS

BCO-83403834000059530-290520170214

14-Feb-2017

16:13:41

80

16.4150

XAMS

BCO-83403834000059530-290420170214

14-Feb-2017

16:13:41

298

16.4150

XAMS

BCO-83403834000059530-290620170214

14-Feb-2017

16:15:38

252

16.4200

XAMS

BCO-83603836000059622-291720170214

14-Feb-2017

16:15:38

16

16.4200

XAMS

BCO-83603836000059622-291620170214

14-Feb-2017

16:15:38

389

16.4200

XAMS

BCO-83603836000059622-291820170214

14-Feb-2017

16:19:50

183

16.4200

XAMS

BCO-83603836000060289-292220170214

14-Feb-2017

16:19:50

95

16.4200

XAMS

BCO-83603836000060289-292420170214

14-Feb-2017

16:19:50

385

16.4200

XAMS

BCO-83603836000060289-292320170214

14-Feb-2017

16:21:14

245

16.4200

XAMS

BCO-83403834000060835-293420170214

14-Feb-2017

16:21:14

66

16.4200

XAMS

BCO-83403834000060835-293320170214

14-Feb-2017

16:21:14

336

16.4200

XAMS

BCO-83403834000060835-293520170214

14-Feb-2017

16:21:14

200

16.4200

XAMS

BCO-83403834000060835-293620170214

14-Feb-2017

16:24:27

239

16.4200

XAMS

BCO-83603836000061206-297320170214

14-Feb-2017

16:24:27

73

16.4200

XAMS

BCO-83603836000061206-297520170214

14-Feb-2017

16:24:27

121

16.4200

XAMS

BCO-83603836000061206-297420170214

14-Feb-2017

16:24:46

400

16.4200

XAMS

BCO-83603836000061268-297720170214

14-Feb-2017

16:24:46

264

16.4200

XAMS

BCO-83603836000061268-297820170214

14-Feb-2017

16:26:14

42

16.4300

XAMS

BCO-83403834000061794-298920170214

14-Feb-2017

16:26:14

456

16.4300

XAMS

BCO-83403834000061794-298720170214

14-Feb-2017

16:26:14

237

16.4300

XAMS

BCO-83403834000061794-298820170214

This information is provided by RNS

The company news service from the London Stock Exchange

END POSSFMFWLFWSEDE