RNS Number : 2402X

RELX PLC

17 February 2017

17 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 122,300 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1479.5312 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 63,041,187 ordinary shares in treasury, and has 1,081,292,035 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 3,625,900 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 108,905 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.4032 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 56,437,665 ordinary shares in treasury, and has 963,737,484 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,233,287 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:	17 February 2017
Number of ordinary shares purchased:	122,300
Volume weighted average price paid per share (p):	1479.5312

Disaggregated information

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

Transaction Reference Number

17-Feb-2017

08:01:11

462

1471.0000

XLON

84203842000000657-E0USKSpNvtxq20170217

17-Feb-2017

08:01:16

462

1470.0000

XLON

84403844000000713-E0USKSpNvu4L20170217

17-Feb-2017

08:02:01

342

1469.0000

XLON

84203842000000658-E0USKSpNvuXt20170217

17-Feb-2017

08:02:04

259

1469.0000

XLON

84203842000000658-E0USKSpNvuaY20170217

17-Feb-2017

08:02:46

601

1469.0000

XLON

84403844000000951-E0USKSpNvv9f20170217

17-Feb-2017

08:05:30

23

1471.0000

XLON

84203842000001091-E0USKSpNvwuq20170217

17-Feb-2017

08:05:30

485

1471.0000

XLON

84203842000001091-E0USKSpNvwuo20170217

17-Feb-2017

08:06:06

471

1472.0000

XLON

84203842000001183-E0USKSpNvxj520170217

17-Feb-2017

08:08:16

463

1474.0000

XLON

84203842000001474-E0USKSpNw00x20170217

17-Feb-2017

08:09:59

176

1474.0000

XLON

84203842000001604-E0USKSpNw1Yo20170217

17-Feb-2017

08:11:02

70

1474.0000

XLON

84203842000001713-E0USKSpNw2SK20170217

17-Feb-2017

08:11:02

392

1474.0000

XLON

84203842000001713-E0USKSpNw2SM20170217

17-Feb-2017

08:12:43

462

1475.0000

XLON

84403844000001962-E0USKSpNw48j20170217

17-Feb-2017

08:14:31

693

1471.0000

XLON

84203842000002041-E0USKSpNw5aB20170217

17-Feb-2017

08:16:03

465

1472.0000

XLON

84403844000002385-E0USKSpNw7B920170217

17-Feb-2017

08:16:03

3

1472.0000

XLON

84403844000002385-E0USKSpNw7BE20170217

17-Feb-2017

08:17:57

463

1474.0000

XLON

84403844000002621-E0USKSpNw9aA20170217

17-Feb-2017

08:19:23

491

1473.0000

XLON

84403844000002753-E0USKSpNwArx20170217

17-Feb-2017

08:21:03

489

1475.0000

XLON

84203842000002864-E0USKSpNwC0Z20170217

17-Feb-2017

08:22:43

427

1475.0000

XLON

84403844000003063-E0USKSpNwDJd20170217

17-Feb-2017

08:22:43

47

1475.0000

XLON

84403844000003063-E0USKSpNwDJf20170217

17-Feb-2017

08:24:24

476

1474.0000

XLON

84403844000003190-E0USKSpNwEpM20170217

17-Feb-2017

08:26:59

68

1473.0000

XLON

84203842000003291-E0USKSpNwGUB20170217

17-Feb-2017

08:26:59

409

1473.0000

XLON

84203842000003291-E0USKSpNwGUD20170217

17-Feb-2017

08:27:46

408

1475.0000

XLON

84203842000003463-E0USKSpNwHDm20170217

17-Feb-2017

08:27:46

54

1475.0000

XLON

84203842000003463-E0USKSpNwHDp20170217

17-Feb-2017

08:30:00

472

1473.0000

XLON

84203842000003598-E0USKSpNwIhV20170217

17-Feb-2017

08:31:16

462

1472.0000

XLON

84403844000003740-E0USKSpNwJxD20170217

17-Feb-2017

08:33:12

505

1470.0000

XLON

84403844000003898-E0USKSpNwLi420170217

17-Feb-2017

08:36:03

546

1470.0000

XLON

84403844000004173-E0USKSpNwNcU20170217

17-Feb-2017

08:36:03

55

1470.0000

XLON

84403844000004173-E0USKSpNwNcS20170217

17-Feb-2017

08:37:49

334

1469.0000

XLON

84403844000004413-E0USKSpNwOZ020170217

17-Feb-2017

08:37:49

151

1469.0000

XLON

84403844000004413-E0USKSpNwOZ220170217

17-Feb-2017

08:42:15

492

1469.0000

XLON

84203842000004573-E0USKSpNwQds20170217

17-Feb-2017

08:44:59

472

1468.0000

XLON

84203842000004900-E0USKSpNwSZU20170217

17-Feb-2017

08:47:21

429

1468.0000

XLON

84403844000005339-E0USKSpNwU3u20170217

17-Feb-2017

08:47:21

108

1468.0000

XLON

84403844000005339-E0USKSpNwU3r20170217

17-Feb-2017

08:47:46

645

1468.0000

XLON

84403844000005440-E0USKSpNwUN220170217

17-Feb-2017

08:51:26

480

1469.0000

XLON

84203842000005915-E0USKSpNwWYz20170217

17-Feb-2017

08:53:21

463

1469.0000

XLON

84403844000006028-E0USKSpNwY6820170217

17-Feb-2017

08:55:15

463

1471.0000

XLON

84203842000006438-E0USKSpNwZcF20170217

17-Feb-2017

08:56:03

469

1471.0000

XLON

84403844000006475-E0USKSpNwaLE20170217

17-Feb-2017

08:59:19

465

1470.0000

XLON

84203842000006886-E0USKSpNwckz20170217

17-Feb-2017

08:59:44

480

1471.0000

XLON

84203842000006915-E0USKSpNwd1n20170217

17-Feb-2017

09:03:55

463

1473.0000

XLON

84403844000007254-E0USKSpNwguj20170217

17-Feb-2017

09:08:21

462

1472.0000

XLON

84403844000007848-E0USKSpNwlgU20170217

17-Feb-2017

09:09:37

525

1473.0000

XLON

84403844000007993-E0USKSpNwmjy20170217

17-Feb-2017

09:15:09

500

1475.0000

XLON

84403844000008671-E0USKSpNwqok20170217

17-Feb-2017

09:15:09

110

1475.0000

XLON

84403844000008671-E0USKSpNwqom20170217

17-Feb-2017

09:16:03

468

1475.0000

XLON

84203842000008812-E0USKSpNwrWq20170217

17-Feb-2017

09:17:43

693

1475.0000

XLON

84203842000008978-E0USKSpNwskF20170217

17-Feb-2017

09:19:27

496

1476.0000

XLON

84203842000009167-E0USKSpNwu4s20170217

17-Feb-2017

09:23:48

554

1476.0000

XLON

84403844000009413-E0USKSpNwwQ620170217

17-Feb-2017

09:24:23

463

1476.0000

XLON

84203842000009518-E0USKSpNwwsH20170217

17-Feb-2017

09:30:24

463

1475.0000

XLON

84403844000010002-E0USKSpNx1S120170217

17-Feb-2017

09:32:15

503

1475.0000

XLON

84403844000010189-E0USKSpNx2xP20170217

17-Feb-2017

09:32:15

5

1475.0000

XLON

84403844000010189-E0USKSpNx2xR20170217

17-Feb-2017

09:32:43

462

1475.0000

XLON

84203842000010293-E0USKSpNx3De20170217

17-Feb-2017

09:36:03

508

1475.0000

XLON

84203842000010586-E0USKSpNx6XA20170217

17-Feb-2017

09:38:01

426

1475.0000

XLON

84203842000010736-E0USKSpNx7wu20170217

17-Feb-2017

09:38:01

37

1475.0000

XLON

84203842000010736-E0USKSpNx7ww20170217

17-Feb-2017

09:41:27

541

1475.0000

XLON

84203842000010854-E0USKSpNxARZ20170217

17-Feb-2017

09:43:21

509

1475.0000

XLON

84403844000011049-E0USKSpNxBl320170217

17-Feb-2017

09:43:21

508

1475.0000

XLON

84203842000011081-E0USKSpNxBl120170217

17-Feb-2017

09:44:47

508

1474.0000

XLON

84403844000011186-E0USKSpNxCmt20170217

17-Feb-2017

09:46:31

126

1475.0000

XLON

84203842000011380-E0USKSpNxE2h20170217

17-Feb-2017

09:46:31

383

1475.0000

XLON

84203842000011380-E0USKSpNxE2f20170217

17-Feb-2017

09:48:15

484

1475.0000

XLON

84403844000011496-E0USKSpNxFAy20170217

17-Feb-2017

09:49:33

470

1475.0000

XLON

84403844000011563-E0USKSpNxG5C20170217

17-Feb-2017

09:52:56

454

1476.0000

XLON

84403844000011870-E0USKSpNxIlA20170217

17-Feb-2017

09:52:56

9

1476.0000

XLON

84403844000011870-E0USKSpNxIlC20170217

17-Feb-2017

09:54:26

450

1476.0000

XLON

84203842000012028-E0USKSpNxKKC20170217

17-Feb-2017

09:54:26

12

1476.0000

XLON

84203842000012028-E0USKSpNxKKE20170217

17-Feb-2017

09:58:09

462

1476.0000

XLON

84403844000012283-E0USKSpNxM8G20170217

17-Feb-2017

09:59:23

462

1476.0000

XLON

84403844000012364-E0USKSpNxN8320170217

17-Feb-2017

10:03:45

463

1477.0000

XLON

84203842000012783-E0USKSpNxQ0k20170217

17-Feb-2017

10:04:44

212

1477.0000

XLON

84203842000012865-E0USKSpNxQil20170217

17-Feb-2017

10:04:44

250

1477.0000

XLON

84203842000012865-E0USKSpNxQij20170217

17-Feb-2017

10:06:17

253

1477.0000

XLON

84403844000013014-E0USKSpNxS9w20170217

17-Feb-2017

10:06:17

214

1477.0000

XLON

84403844000013014-E0USKSpNxS9y20170217

17-Feb-2017

10:09:16

365

1478.0000

XLON

84403844000013354-E0USKSpNxUuv20170217

17-Feb-2017

10:09:16

97

1478.0000

XLON

84403844000013354-E0USKSpNxUux20170217

17-Feb-2017

10:09:24

462

1478.0000

XLON

84403844000013376-E0USKSpNxVBO20170217

17-Feb-2017

10:16:07

352

1480.0000

XLON

84403844000014082-E0USKSpNxbVW20170217

17-Feb-2017

10:16:07

111

1480.0000

XLON

84403844000014082-E0USKSpNxbVU20170217

17-Feb-2017

10:19:01

462

1482.0000

XLON

84403844000014429-E0USKSpNxevH20170217

17-Feb-2017

10:19:24

351

1482.0000

XLON

84203842000014494-E0USKSpNxfIN20170217

17-Feb-2017

10:19:24

203

1482.0000

XLON

84203842000014494-E0USKSpNxfIP20170217

17-Feb-2017

10:21:07

647

1480.0000

XLON

84203842000014719-E0USKSpNxhRa20170217

17-Feb-2017

10:23:05

129

1479.0000

XLON

84403844000014709-E0USKSpNxiyK20170217

17-Feb-2017

10:23:05

333

1479.0000

XLON

84403844000014709-E0USKSpNxiyI20170217

17-Feb-2017

10:28:45

271

1480.0000

XLON

84203842000015422-E0USKSpNxnDC20170217

17-Feb-2017

10:28:45

947

1480.0000

XLON

84203842000015422-E0USKSpNxnDF20170217

17-Feb-2017

10:28:45

34

1480.0000

XLON

84203842000015422-E0USKSpNxnD920170217

17-Feb-2017

10:29:52

504

1480.0000

XLON

84403844000015513-E0USKSpNxo6f20170217

17-Feb-2017

10:32:37

472

1480.0000

XLON

84403844000015790-E0USKSpNxqch20170217

17-Feb-2017

10:32:44

488

1480.0000

XLON

84203842000015825-E0USKSpNxqna20170217

17-Feb-2017

10:38:25

58

1480.0000

XLON

84203842000016339-E0USKSpNxv3920170217

17-Feb-2017

10:38:27

267

1480.0000

XLON

84203842000016342-E0USKSpNxv7q20170217

17-Feb-2017

10:38:27

542

1480.0000

XLON

84203842000016342-E0USKSpNxv7o20170217

17-Feb-2017

10:38:27

250

1480.0000

XLON

84203842000016342-E0USKSpNxv7m20170217

17-Feb-2017

10:39:30

490

1480.0000

XLON

84203842000016430-E0USKSpNxvsd20170217

17-Feb-2017

10:39:30

250

1480.0000

XLON

84203842000016430-E0USKSpNxvsb20170217

17-Feb-2017

10:42:14

500

1480.0000

XLON

84203842000016634-E0USKSpNxxVP20170217

17-Feb-2017

10:42:57

137

1481.0000

XLON

84403844000016689-E0USKSpNxy6A20170217

17-Feb-2017

10:44:24

287

1481.0000

XLON

84403844000016803-E0USKSpNxz4T20170217

17-Feb-2017

10:44:24

221

1481.0000

XLON

84403844000016803-E0USKSpNxz4V20170217

17-Feb-2017

10:46:04

250

1481.0000

XLON

84403844000017074-E0USKSpNy0cj20170217

17-Feb-2017

10:46:04

290

1481.0000

XLON

84403844000017074-E0USKSpNy0cl20170217

17-Feb-2017

10:48:45

542

1481.0000

XLON

84203842000017404-E0USKSpNy2JJ20170217

17-Feb-2017

10:48:45

13

1481.0000

XLON

84203842000017404-E0USKSpNy2JL20170217

17-Feb-2017

10:49:24

508

1481.0000

XLON

84203842000017484-E0USKSpNy2j520170217

17-Feb-2017

10:56:20

128

1482.0000

XLON

84203842000018210-E0USKSpNy98M20170217

17-Feb-2017

10:56:20

127

1482.0000

XLON

84203842000018210-E0USKSpNy98K20170217

17-Feb-2017

10:59:06

555

1482.0000

XLON

84403844000018469-E0USKSpNyBY320170217

17-Feb-2017

11:00:53

575

1482.0000

XLON

84203842000018572-E0USKSpNyD4x20170217

17-Feb-2017

11:01:59

57

1483.0000

XLON

84403844000018720-E0USKSpNyEG520170217

17-Feb-2017

11:01:59

405

1483.0000

XLON

84403844000018720-E0USKSpNyEG220170217

17-Feb-2017

11:03:15

424

1483.0000

XLON

84403844000018891-E0USKSpNyFJr20170217

17-Feb-2017

11:07:04

555

1482.0000

XLON

84403844000018677-E0USKSpNyHYo20170217

17-Feb-2017

11:08:21

559

1483.0000

XLON

84403844000019338-E0USKSpNyIO320170217

17-Feb-2017

11:09:51

462

1483.0000

XLON

84403844000019463-E0USKSpNyJd820170217

17-Feb-2017

11:11:43

401

1483.0000

XLON

84403844000019659-E0USKSpNyKuC20170217

17-Feb-2017

11:17:23

647

1482.0000

XLON

84403844000019622-E0USKSpNyO6C20170217

17-Feb-2017

11:18:06

601

1482.0000

XLON

84203842000020257-E0USKSpNyOv620170217

17-Feb-2017

11:21:18

346

1483.0000

XLON

84203842000020382-E0USKSpNyR5K20170217

17-Feb-2017

11:21:18

509

1484.0000

XLON

84403844000020553-E0USKSpNyR3420170217

17-Feb-2017

11:21:18

301

1483.0000

XLON

84203842000020382-E0USKSpNyR5820170217

17-Feb-2017

11:22:44

80

1484.0000

XLON

84403844000020702-E0USKSpNyRh120170217

17-Feb-2017

11:22:44

191

1484.0000

XLON

84403844000020702-E0USKSpNyRh320170217

17-Feb-2017

11:28:18

548

1484.0000

XLON

84403844000021275-E0USKSpNyVSu20170217

17-Feb-2017

11:30:25

300

1484.0000

XLON

84403844000021498-E0USKSpNyWip20170217

17-Feb-2017

11:30:25

46

1484.0000

XLON

84403844000021498-E0USKSpNyWir20170217

17-Feb-2017

11:31:04

508

1484.0000

XLON

84203842000021592-E0USKSpNyXGX20170217

17-Feb-2017

11:33:12

554

1484.0000

XLON

84403844000021803-E0USKSpNyYqB20170217

17-Feb-2017

11:35:13

386

1485.0000

XLON

84403844000022059-E0USKSpNybkI20170217

17-Feb-2017

11:35:13

371

1485.0000

XLON

84403844000022059-E0USKSpNybkK20170217

17-Feb-2017

11:38:50

647

1484.0000

XLON

84403844000022296-E0USKSpNyeUw20170217

17-Feb-2017

11:38:50

117

1484.0000

XLON

84403844000022039-E0USKSpNyeUi20170217

17-Feb-2017

11:38:50

581

1484.0000

XLON

84403844000022039-E0USKSpNyeUk20170217

17-Feb-2017

11:39:58

462

1484.0000

XLON

84403844000022542-E0USKSpNyfoP20170217

17-Feb-2017

11:42:30

554

1484.0000

XLON

84203842000022690-E0USKSpNyiTf20170217

17-Feb-2017

11:43:04

172

1484.0000

XLON

84203842000022821-E0USKSpNyijJ20170217

17-Feb-2017

11:43:04

290

1484.0000

XLON

84203842000022821-E0USKSpNyijL20170217

17-Feb-2017

11:44:53

464

1483.0000

XLON

84403844000022963-E0USKSpNykTF20170217

17-Feb-2017

11:47:10

498

1483.0000

XLON

84403844000023345-E0USKSpNymUv20170217

17-Feb-2017

11:57:27

555

1483.0000

XLON

84403844000024589-E0USKSpNysIz20170217

17-Feb-2017

11:57:51

445

1483.0000

XLON

84403844000024629-E0USKSpNysY020170217

17-Feb-2017

11:57:51

51

1483.0000

XLON

84403844000024629-E0USKSpNysY220170217

17-Feb-2017

11:59:10

469

1482.0000

XLON

84203842000024143-E0USKSpNytdu20170217

17-Feb-2017

11:59:37

462

1482.0000

XLON

84203842000024810-E0USKSpNyu8u20170217

17-Feb-2017

12:03:11

1

1482.0000

XLON

84203842000025584-E0USKSpNyxFn20170217

17-Feb-2017

12:03:11

507

1482.0000

XLON

84203842000025584-E0USKSpNyxFk20170217

17-Feb-2017

12:05:25

103

1481.0000

XLON

84403844000025830-E0USKSpNyyzC20170217

17-Feb-2017

12:05:25

360

1481.0000

XLON

84403844000025830-E0USKSpNyyzA20170217

17-Feb-2017

12:08:39

501

1481.0000

XLON

84403844000026164-E0USKSpNz38i20170217

17-Feb-2017

12:13:11

181

1480.0000

XLON

84203842000026226-E0USKSpNz9wc20170217

17-Feb-2017

12:13:11

281

1480.0000

XLON

84203842000026226-E0USKSpNz9we20170217

17-Feb-2017

12:14:54

463

1479.0000

XLON

84403844000026694-E0USKSpNzBdg20170217

17-Feb-2017

12:16:18

132

1480.0000

XLON

84203842000026891-E0USKSpNzCil20170217

17-Feb-2017

12:16:18

143

1480.0000

XLON

84203842000026891-E0USKSpNzCij20170217

17-Feb-2017

12:16:18

211

1480.0000

XLON

84203842000026891-E0USKSpNzCin20170217

17-Feb-2017

12:21:42

482

1478.0000

XLON

84203842000027042-E0USKSpNzHrS20170217

17-Feb-2017

12:26:48

361

1480.0000

XLON

84403844000027971-E0USKSpNzLth20170217

17-Feb-2017

12:28:18

393

1480.0000

XLON

84203842000028065-E0USKSpNzMye20170217

17-Feb-2017

12:28:18

70

1480.0000

XLON

84203842000028065-E0USKSpNzMyj20170217

17-Feb-2017

12:30:11

508

1480.0000

XLON

84203842000028219-E0USKSpNzOWR20170217

17-Feb-2017

12:31:22

462

1481.0000

XLON

84203842000028347-E0USKSpNzPWX20170217

17-Feb-2017

12:32:44

469

1482.0000

XLON

84203842000028447-E0USKSpNzQML20170217

17-Feb-2017

12:37:34

480

1481.0000

XLON

84203842000028595-E0USKSpNzUZx20170217

17-Feb-2017

12:43:46

253

1482.0000

XLON

84403844000029669-E0USKSpNzYtE20170217

17-Feb-2017

12:43:46

242

1482.0000

XLON

84403844000029669-E0USKSpNzYtC20170217

17-Feb-2017

12:44:48

71

1482.0000

XLON

84403844000029746-E0USKSpNzZm420170217

17-Feb-2017

12:44:48

622

1482.0000

XLON

84403844000029746-E0USKSpNzZmQ20170217

17-Feb-2017

12:50:16

468

1481.0000

XLON

84403844000029971-E0USKSpNzdDr20170217

17-Feb-2017

12:53:13

554

1479.0000

XLON

84203842000030425-E0USKSpNzfqo20170217

17-Feb-2017

12:55:11

300

1479.0000

XLON

84403844000030860-E0USKSpNzhDl20170217

17-Feb-2017

12:55:11

218

1479.0000

XLON

84403844000030860-E0USKSpNzhDn20170217

17-Feb-2017

12:55:34

462

1478.0000

XLON

84403844000030461-E0USKSpNzhUI20170217

17-Feb-2017

13:08:17

601

1479.0000

XLON

84203842000031775-E0USKSpNzpES20170217

17-Feb-2017

13:11:41

40

1479.0000

XLON

84203842000031987-E0USKSpNzr8T20170217

17-Feb-2017

13:11:41

514

1479.0000

XLON

84203842000031987-E0USKSpNzr8Y20170217

17-Feb-2017

13:12:44

462

1480.0000

XLON

84203842000032236-E0USKSpNzrs020170217

17-Feb-2017

13:14:40

462

1479.0000

XLON

84403844000032442-E0USKSpNzsrR20170217

17-Feb-2017

13:16:06

463

1479.0000

XLON

84403844000032717-E0USKSpNzuF420170217

17-Feb-2017

13:18:17

554

1479.0000

XLON

84203842000032850-E0USKSpNzvap20170217

17-Feb-2017

13:19:48

289

1480.0000

XLON

84403844000033090-E0USKSpNzwU120170217

17-Feb-2017

13:19:48

174

1480.0000

XLON

84403844000033090-E0USKSpNzwTz20170217

17-Feb-2017

13:21:38

496

1479.0000

XLON

84403844000033218-E0USKSpNzxeT20170217

17-Feb-2017

13:22:47

465

1480.0000

XLON

84403844000033361-E0USKSpNzy6s20170217

17-Feb-2017

13:31:54

463

1481.0000

XLON

84203842000034401-E0USKSpO02VB20170217

17-Feb-2017

13:33:57

487

1480.0000

XLON

84403844000034240-E0USKSpO03bg20170217

17-Feb-2017

13:46:52

1,483

1481.0000

XLON

84403844000035670-E0USKSpO0AEH20170217

17-Feb-2017

13:49:30

601

1480.0000

XLON

84203842000035989-E0USKSpO0BXM20170217

17-Feb-2017

14:00:40

507

1481.0000

XLON

84203842000037431-E0USKSpO0Hmo20170217

17-Feb-2017

14:00:40

547

1481.0000

XLON

84403844000037498-E0USKSpO0Hmm20170217

17-Feb-2017

14:01:09

554

1481.0000

XLON

84203842000037470-E0USKSpO0IMs20170217

17-Feb-2017

14:11:37

273

1482.0000

XLON

84203842000038533-E0USKSpO0OtM20170217

17-Feb-2017

14:11:37

892

1482.0000

XLON

84203842000038533-E0USKSpO0OtR20170217

17-Feb-2017

14:11:37

600

1482.0000

XLON

84203842000038533-E0USKSpO0OtO20170217

17-Feb-2017

14:15:00

435

1483.0000

XLON

84203842000038927-E0USKSpO0Qbr20170217

17-Feb-2017

14:15:00

72

1483.0000

XLON

84203842000038927-E0USKSpO0Qc120170217

17-Feb-2017

14:15:05

1

1483.0000

XLON

84203842000038927-E0USKSpO0Qco20170217

17-Feb-2017

14:15:36

693

1482.0000

XLON

84403844000038741-E0USKSpO0R2w20170217

17-Feb-2017

14:16:05

554

1482.0000

XLON

84403844000039045-E0USKSpO0RWA20170217

17-Feb-2017

14:19:44

471

1483.0000

XLON

84203842000039395-E0USKSpO0Tlo20170217

17-Feb-2017

14:19:44

109

1483.0000

XLON

84203842000039395-E0USKSpO0Tlu20170217

17-Feb-2017

14:19:44

987

1483.0000

XLON

84403844000039398-E0USKSpO0Tlg20170217

17-Feb-2017

14:19:44

412

1483.0000

XLON

84203842000039395-E0USKSpO0Tlk20170217

17-Feb-2017

14:19:44

840

1483.0000

XLON

84403844000039405-E0USKSpO0Tli20170217

17-Feb-2017

14:23:59

519

1482.0000

XLON

84203842000039653-E0USKSpO0WRP20170217

17-Feb-2017

14:24:45

647

1482.0000

XLON

84403844000039905-E0USKSpO0X2Q20170217

17-Feb-2017

14:28:05

601

1482.0000

XLON

84403844000040049-E0USKSpO0ZCW20170217

17-Feb-2017

14:29:32

508

1482.0000

XLON

84203842000040334-E0USKSpO0a6Z20170217

17-Feb-2017

14:34:17

462

1482.0000

XLON

84403844000040595-E0USKSpO0fct20170217

17-Feb-2017

14:34:17

462

1482.0000

XLON

84203842000040860-E0USKSpO0fd320170217

17-Feb-2017

14:34:25

462

1482.0000

XLON

84203842000041020-E0USKSpO0fjn20170217

17-Feb-2017

14:36:04

329

1483.0000

XLON

84403844000041335-E0USKSpO0hmy20170217

17-Feb-2017

14:37:44

600

1483.0000

XLON

84403844000041561-E0USKSpO0jVV20170217

17-Feb-2017

14:37:44

93

1483.0000

XLON

84403844000041561-E0USKSpO0jVX20170217

17-Feb-2017

14:42:15

693

1482.0000

XLON

84403844000041738-E0USKSpO0nLP20170217

17-Feb-2017

14:47:33

463

1483.0000

XLON

84203842000042491-E0USKSpO0rjR20170217

17-Feb-2017

14:47:33

11

1483.0000

XLON

84203842000042481-E0USKSpO0rjL20170217

17-Feb-2017

14:47:33

680

1483.0000

XLON

84203842000042481-E0USKSpO0rjN20170217

17-Feb-2017

14:50:49

627

1483.0000

XLON

84203842000043111-E0USKSpO0uia20170217

17-Feb-2017

14:53:22

109

1484.0000

XLON

84403844000043442-E0USKSpO0wlX20170217

17-Feb-2017

14:53:22

565

1484.0000

XLON

84403844000043442-E0USKSpO0wlV20170217

17-Feb-2017

14:53:22

54

1484.0000

XLON

84403844000043442-E0USKSpO0wlZ20170217

17-Feb-2017

14:54:58

509

1484.0000

XLON

84403844000043603-E0USKSpO0xwn20170217

17-Feb-2017

14:57:37

734

1483.0000

XLON

84203842000043674-E0USKSpO106a20170217

17-Feb-2017

14:58:10

646

1483.0000

XLON

84403844000043995-E0USKSpO10ZH20170217

17-Feb-2017

14:59:24

205

1483.0000

XLON

84403844000044107-E0USKSpO11IE20170217

17-Feb-2017

14:59:24

204

1483.0000

XLON

84403844000044107-E0USKSpO11IC20170217

17-Feb-2017

14:59:24

152

1483.0000

XLON

84403844000044107-E0USKSpO11IG20170217

17-Feb-2017

15:01:04

236

1483.0000

XLON

84203842000044370-E0USKSpO12sj20170217

17-Feb-2017

15:01:04

52

1483.0000

XLON

84203842000044370-E0USKSpO12sf20170217

17-Feb-2017

15:01:04

213

1483.0000

XLON

84203842000044370-E0USKSpO12sh20170217

17-Feb-2017

15:03:55

224

1483.0000

XLON

84403844000044796-E0USKSpO15Qn20170217

17-Feb-2017

15:03:55

350

1483.0000

XLON

84403844000044796-E0USKSpO15Ql20170217

17-Feb-2017

15:05:55

129

1483.0000

XLON

84403844000045044-E0USKSpO17Ik20170217

17-Feb-2017

15:05:55

318

1483.0000

XLON

84403844000045044-E0USKSpO17Ig20170217

17-Feb-2017

15:05:55

204

1483.0000

XLON

84403844000045044-E0USKSpO17Ii20170217

17-Feb-2017

15:06:04

689

1483.0000

XLON

84403844000045064-E0USKSpO17Tq20170217

17-Feb-2017

15:10:24

918

1482.0000

XLON

84403844000043737-E0USKSpO1AZd20170217

17-Feb-2017

15:11:04

681

1482.0000

XLON

84203842000045672-E0USKSpO1B7p20170217

17-Feb-2017

15:12:48

422

1482.0000

XLON

84203842000045873-E0USKSpO1CMX20170217

17-Feb-2017

15:12:48

271

1482.0000

XLON

84203842000045873-E0USKSpO1CMV20170217

17-Feb-2017

15:14:24

500

1482.0000

XLON

84403844000046121-E0USKSpO1Dfq20170217

17-Feb-2017

15:16:42

512

1482.0000

XLON

84203842000046279-E0USKSpO1Fa920170217

17-Feb-2017

15:18:20

629

1482.0000

XLON

84203842000046506-E0USKSpO1GzZ20170217

17-Feb-2017

15:20:49

554

1483.0000

XLON

84203842000046859-E0USKSpO1Iwd20170217

17-Feb-2017

15:23:05

693

1482.0000

XLON

84203842000046742-E0USKSpO1KX920170217

17-Feb-2017

15:24:32

587

1482.0000

XLON

84403844000047416-E0USKSpO1Lsb20170217

17-Feb-2017

15:26:40

678

1482.0000

XLON

84403844000047808-E0USKSpO1NjB20170217

17-Feb-2017

15:33:29

274

1481.0000

XLON

84203842000044998-E0USKSpO1Suf20170217

17-Feb-2017

15:33:29

227

1481.0000

XLON

84203842000044998-E0USKSpO1Sud20170217

17-Feb-2017

15:35:00

521

1481.0000

XLON

84203842000048884-E0USKSpO1TvQ20170217

17-Feb-2017

15:35:00

348

1481.0000

XLON

84403844000048898-E0USKSpO1Tv720170217

17-Feb-2017

15:35:00

847

1481.0000

XLON

84403844000048898-E0USKSpO1TvF20170217

17-Feb-2017

15:35:00

674

1481.0000

XLON

84203842000048884-E0USKSpO1TvL20170217

17-Feb-2017

15:38:19

463

1482.0000

XLON

84203842000049368-E0USKSpO1Wri20170217

17-Feb-2017

15:41:29

647

1481.0000

XLON

84403844000049348-E0USKSpO1ZVd20170217

17-Feb-2017

15:43:33

542

1481.0000

XLON

84403844000050144-E0USKSpO1atP20170217

17-Feb-2017

15:43:33

116

1481.0000

XLON

84403844000050144-E0USKSpO1atR20170217

17-Feb-2017

15:47:59

1,241

1481.0000

XLON

84203842000050206-E0USKSpO1dkJ20170217

17-Feb-2017

15:49:45

549

1481.0000

XLON

84403844000051096-E0USKSpO1f0420170217

17-Feb-2017

15:51:52

819

1481.0000

XLON

84203842000051224-E0USKSpO1gHk20170217

17-Feb-2017

15:53:36

600

1482.0000

XLON

84203842000051585-E0USKSpO1hjV20170217

17-Feb-2017

15:53:36

50

1482.0000

XLON

84203842000051585-E0USKSpO1hjX20170217

17-Feb-2017

15:56:38

537

1482.0000

XLON

84403844000051834-E0USKSpO1jag20170217

17-Feb-2017

15:58:10

849

1481.0000

XLON

84403844000051549-E0USKSpO1kh620170217

17-Feb-2017

15:59:27

948

1482.0000

XLON

84203842000052547-E0USKSpO1ld420170217

17-Feb-2017

16:00:06

812

1481.0000

XLON

84403844000052636-E0USKSpO1m9j20170217

17-Feb-2017

16:01:24

301

1482.0000

XLON

84403844000052913-E0USKSpO1nFa20170217

17-Feb-2017

16:01:24

271

1482.0000

XLON

84403844000052913-E0USKSpO1nFY20170217

17-Feb-2017

16:02:51

232

1482.0000

XLON

84203842000053074-E0USKSpO1o4Y20170217

17-Feb-2017

16:02:51

415

1482.0000

XLON

84203842000053074-E0USKSpO1o4W20170217

17-Feb-2017

16:09:03

542

1482.0000

XLON

84403844000054380-E0USKSpO1sSk20170217

17-Feb-2017

16:09:03

590

1482.0000

XLON

84403844000054380-E0USKSpO1sSm20170217

17-Feb-2017

16:11:11

121

1483.0000

XLON

84203842000054719-E0USKSpO1uFS20170217

17-Feb-2017

16:11:11

342

1483.0000

XLON

84203842000054719-E0USKSpO1uFQ20170217

17-Feb-2017

16:12:44

67

1483.0000

XLON

84203842000055065-E0USKSpO1vk320170217

17-Feb-2017

16:12:44

534

1483.0000

XLON

84203842000055065-E0USKSpO1vk120170217

17-Feb-2017

16:15:40

527

1483.0000

XLON

84403844000055753-E0USKSpO1y0L20170217

17-Feb-2017

16:15:40

264

1483.0000

XLON

84403844000055753-E0USKSpO1y0N20170217

17-Feb-2017

16:15:40

155

1483.0000

XLON

84403844000055753-E0USKSpO1y0P20170217

17-Feb-2017

16:16:31

1,204

1482.0000

XLON

84203842000055669-E0USKSpO1yru20170217

17-Feb-2017

16:18:20

721

1482.0000

XLON

84403844000056139-E0USKSpO20Ip20170217

17-Feb-2017

16:19:24

362

1482.0000

XLON

84403844000056475-E0USKSpO21RP20170217

17-Feb-2017

16:19:24

102

1482.0000

XLON

84403844000056475-E0USKSpO21RR20170217

17-Feb-2017

16:22:06

902

1482.0000

XLON

84403844000057195-E0USKSpO24PW20170217

17-Feb-2017

16:22:22

902

1481.0000

XLON

84203842000056793-E0USKSpO24dn20170217

17-Feb-2017

16:26:55

800

1482.0000

XLON

84203842000058267-E0USKSpO28x220170217

17-Feb-2017

16:26:55

1,045

1482.0000

XLON

84203842000058267-E0USKSpO28x020170217

17-Feb-2017

16:26:55

47

1482.0000

XLON

84203842000058267-E0USKSpO28x420170217

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:	17 February 2017
Number of ordinary shares purchased:	108,905
Volume weighted average price paid per share (€):	16.4032

Disaggregated Information

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

Transaction Reference Number

17-Feb-2017

08:01:11

732

16.3400

XAMS

BCR-83603836000000774-4920170217

17-Feb-2017

08:06:06

684

16.3650

XAMS

BCR-83603836000001257-18620170217

17-Feb-2017

08:09:42

611

16.3900

XAMS

BCR-83403834000001556-22520170217

17-Feb-2017

08:13:00

243

16.3950

XAMS

BCR-83603836000001925-25220170217

17-Feb-2017

08:13:02

367

16.3950

XAMS

BCR-83603836000001925-25320170217

17-Feb-2017

08:14:29

853

16.3700

XAMS

BCR-83403834000002234-27320170217

17-Feb-2017

08:14:44

121

16.3600

XAMS

BCR-83403834000002193-27420170217

17-Feb-2017

08:19:11

675

16.3800

XAMS

BCR-83403834000002679-33720170217

17-Feb-2017

08:21:32

156

16.4000

XAMS

BCR-83403834000002991-39120170217

17-Feb-2017

08:21:32

455

16.4000

XAMS

BCR-83403834000002991-39020170217

17-Feb-2017

08:24:20

659

16.4000

XAMS

BCR-83403834000003294-43720170217

17-Feb-2017

08:27:55

368

16.4100

XAMS

BCR-83403834000003810-51120170217

17-Feb-2017

08:27:55

283

16.4100

XAMS

BCR-83403834000003810-51020170217

17-Feb-2017

08:29:20

19

16.3900

XAMS

BCR-83403834000003839-51920170217

17-Feb-2017

08:30:31

477

16.3900

XAMS

BCR-83403834000003839-52020170217

17-Feb-2017

08:30:31

155

16.3900

XAMS

BCR-83403834000003839-52120170217

17-Feb-2017

08:31:16

653

16.3750

XAMS

BCR-83403834000004131-54820170217

17-Feb-2017

08:33:27

624

16.3600

XAMS

BCR-83603836000004330-58420170217

17-Feb-2017

08:35:44

631

16.3500

XAMS

BCR-83403834000004439-61620170217

17-Feb-2017

08:44:50

347

16.3450

XAMS

BCR-83603836000004849-69020170217

17-Feb-2017

08:44:50

271

16.3450

XAMS

BCR-83603836000004849-69120170217

17-Feb-2017

08:52:41

793

16.3400

XAMS

BCR-83403834000005961-76820170217

17-Feb-2017

08:54:35

179

16.3450

XAMS

BCR-83403834000006122-79920170217

17-Feb-2017

08:54:35

309

16.3450

XAMS

BCR-83403834000006122-80020170217

17-Feb-2017

08:56:04

400

16.3700

XAMS

BCR-83403834000006261-82920170217

17-Feb-2017

08:56:04

272

16.3700

XAMS

BCR-83403834000006261-83020170217

17-Feb-2017

08:56:15

671

16.3650

XAMS

BCR-83603836000006184-83520170217

17-Feb-2017

09:03:55

671

16.3850

XAMS

BCR-83603836000006887-92520170217

17-Feb-2017

09:03:55

659

16.3750

XAMS

BCR-83603836000006739-92720170217

17-Feb-2017

09:03:55

611

16.3750

XAMS

BCR-83603836000006844-93120170217

17-Feb-2017

09:04:46

657

16.3650

XAMS

BCR-83603836000007028-94720170217

17-Feb-2017

09:12:55

389

16.3850

XAMS

BCR-83403834000007784-102120170217

17-Feb-2017

09:12:55

342

16.3850

XAMS

BCR-83403834000007784-102020170217

17-Feb-2017

09:16:02

611

16.4050

XAMS

BCR-83603836000008026-104620170217

17-Feb-2017

09:21:01

400

16.4200

XAMS

BCR-83603836000008534-107420170217

17-Feb-2017

09:21:01

98

16.4200

XAMS

BCR-83603836000008534-107320170217

17-Feb-2017

09:21:01

173

16.4200

XAMS

BCR-83603836000008534-107520170217

17-Feb-2017

09:22:41

275

16.4200

XAMS

BCR-83403834000008711-107720170217

17-Feb-2017

09:22:41

336

16.4200

XAMS

BCR-83403834000008711-107620170217

17-Feb-2017

09:23:54

672

16.4150

XAMS

BCR-83403834000008394-108120170217

17-Feb-2017

09:24:37

610

16.4200

XAMS

BCR-83603836000008789-111520170217

17-Feb-2017

09:26:57

629

16.4050

XAMS

BCR-83603836000008970-116020170217

17-Feb-2017

09:28:15

348

16.3900

XAMS

BCR-83603836000009079-117320170217

17-Feb-2017

09:28:15

262

16.3900

XAMS

BCR-83603836000009079-117220170217

17-Feb-2017

09:33:40

425

16.3700

XAMS

BCR-83603836000009676-122020170217

17-Feb-2017

09:33:40

185

16.3700

XAMS

BCR-83603836000009676-121920170217

17-Feb-2017

09:34:51

645

16.3550

XAMS

BCR-83603836000009783-124720170217

17-Feb-2017

09:43:21

623

16.3600

XAMS

BCR-83603836000010505-134420170217

17-Feb-2017

09:54:25

610

16.3700

XAMS

BCR-83403834000011364-142820170217

17-Feb-2017

10:03:56

330

16.3800

XAMS

BCR-83603836000012119-154820170217

17-Feb-2017

10:03:56

463

16.3800

XAMS

BCR-83603836000012119-155020170217

17-Feb-2017

10:03:56

854

16.3800

XAMS

BCR-83603836000012389-155320170217

17-Feb-2017

10:07:48

793

16.3750

XAMS

BCR-83603836000012433-163220170217

17-Feb-2017

10:10:25

732

16.3650

XAMS

BCR-83603836000012931-166820170217

17-Feb-2017

10:15:29

346

16.3900

XAMS

BCR-83403834000013689-170020170217

17-Feb-2017

10:16:43

610

16.4000

XAMS

BCR-83603836000013729-171820170217

17-Feb-2017

10:18:25

732

16.4050

XAMS

BCR-83403834000013884-172420170217

17-Feb-2017

10:20:00

732

16.4050

XAMS

BCR-83403834000013986-173920170217

17-Feb-2017

10:28:11

403

16.4000

XAMS

BCR-83603836000014936-178220170217

17-Feb-2017

10:29:51

198

16.4000

XAMS

BCR-83603836000015099-178520170217

17-Feb-2017

10:29:51

473

16.4000

XAMS

BCR-83603836000015099-178420170217

17-Feb-2017

10:31:01

282

16.4000

XAMS

BCR-83603836000015311-179120170217

17-Feb-2017

10:31:04

154

16.4000

XAMS

BCR-83603836000015311-179220170217

17-Feb-2017

10:32:04

335

16.4000

XAMS

BCR-83603836000015311-179320170217

17-Feb-2017

10:32:04

22

16.4000

XAMS

BCR-83603836000015311-179420170217

17-Feb-2017

10:32:25

12

16.3950

XAMS

BCR-83603836000014797-180020170217

17-Feb-2017

10:32:39

200

16.3950

XAMS

BCR-83603836000014797-180120170217

17-Feb-2017

10:33:29

344

16.3950

XAMS

BCR-83603836000014797-180220170217

17-Feb-2017

10:35:59

85

16.3950

XAMS

BCR-83603836000014797-181020170217

17-Feb-2017

10:38:21

376

16.3950

XAMS

BCR-83603836000016145-182020170217

17-Feb-2017

10:39:06

244

16.3950

XAMS

BCR-83603836000016145-182120170217

17-Feb-2017

10:39:24

610

16.3950

XAMS

BCR-83403834000016381-182920170217

17-Feb-2017

10:41:08

200

16.4050

XAMS

BCR-83403834000016579-184120170217

17-Feb-2017

10:43:48

854

16.4050

XAMS

BCR-83403834000016690-185420170217

17-Feb-2017

10:43:48

671

16.4000

XAMS

BCR-83403834000016566-186720170217

17-Feb-2017

10:48:49

445

16.3950

XAMS

BCR-83403834000017132-190420170217

17-Feb-2017

10:49:50

287

16.3950

XAMS

BCR-83403834000017132-190520170217

17-Feb-2017

10:51:04

85

16.4000

XAMS

BCR-83403834000017779-193220170217

17-Feb-2017

10:51:04

102

16.4000

XAMS

BCR-83403834000017779-193520170217

17-Feb-2017

10:51:04

97

16.4000

XAMS

BCR-83403834000017779-193420170217

17-Feb-2017

10:51:04

331

16.4000

XAMS

BCR-83403834000017779-193320170217

17-Feb-2017

10:53:30

437

16.4050

XAMS

BCR-83603836000017595-196420170217

17-Feb-2017

10:53:30

295

16.4050

XAMS

BCR-83603836000017595-196320170217

17-Feb-2017

10:54:25

600

16.4050

XAMS

BCR-83403834000018952-197820170217

17-Feb-2017

10:54:49

71

16.4050

XAMS

BCR-83403834000018952-197920170217

17-Feb-2017

10:56:51

623

16.4150

XAMS

BCR-83403834000019860-200720170217

17-Feb-2017

11:00:45

501

16.4200

XAMS

BCR-83403834000021090-205220170217

17-Feb-2017

11:00:45

170

16.4200

XAMS

BCR-83403834000021090-205120170217

17-Feb-2017

11:02:26

640

16.4150

XAMS

BCR-83403834000021082-205720170217

17-Feb-2017

11:07:08

502

16.4050

XAMS

BCR-83403834000021119-211620170217

17-Feb-2017

11:07:08

252

16.4050

XAMS

BCR-83403834000021119-211520170217

17-Feb-2017

11:07:08

52

16.4050

XAMS

BCR-83403834000021119-211820170217

17-Feb-2017

11:08:08

29

16.4050

XAMS

BCR-83403834000021689-212520170217

17-Feb-2017

11:08:09

275

16.4050

XAMS

BCR-83403834000021689-212620170217

17-Feb-2017

11:08:10

317

16.4050

XAMS

BCR-83403834000021689-212720170217

17-Feb-2017

11:10:28

290

16.4050

XAMS

BCR-83403834000021928-214820170217

17-Feb-2017

11:10:30

382

16.4050

XAMS

BCR-83403834000021928-214920170217

17-Feb-2017

11:17:49

665

16.4000

XAMS

BCR-83603836000019785-220120170217

17-Feb-2017

11:20:51

611

16.4100

XAMS

BCR-83403834000022787-222620170217

17-Feb-2017

11:23:50

236

16.4150

XAMS

BCR-83403834000023002-226020170217

17-Feb-2017

11:24:06

436

16.4150

XAMS

BCR-83403834000023002-226220170217

17-Feb-2017

11:28:09

611

16.4150

XAMS

BCR-83403834000023368-230420170217

17-Feb-2017

11:29:47

631

16.4150

XAMS

BCR-83403834000023585-232620170217

17-Feb-2017

11:35:50

243

16.4300

XAMS

BCR-83403834000024064-239020170217

17-Feb-2017

11:35:50

368

16.4300

XAMS

BCR-83403834000024064-238920170217

17-Feb-2017

11:38:32

680

16.4350

XAMS

BCR-83603836000021475-240220170217

17-Feb-2017

11:38:50

168

16.4300

XAMS

BCR-83403834000024091-240620170217

17-Feb-2017

11:38:50

442

16.4300

XAMS

BCR-83403834000024091-240720170217

17-Feb-2017

11:42:30

671

16.4300

XAMS

BCR-83403834000024479-246720170217

17-Feb-2017

11:44:53

641

16.4200

XAMS

BCR-83603836000021820-249220170217

17-Feb-2017

11:52:43

611

16.4200

XAMS

BCR-83403834000025048-252920170217

17-Feb-2017

11:58:49

821

16.4050

XAMS

BCR-83603836000022540-262120170217

17-Feb-2017

12:01:21

758

16.4050

XAMS

BCR-83603836000023027-267820170217

17-Feb-2017

12:08:17

429

16.3950

XAMS

BCR-83403834000025889-274420170217

17-Feb-2017

12:08:17

225

16.3950

XAMS

BCR-83403834000025889-274520170217

17-Feb-2017

12:08:28

664

16.3800

XAMS

BCR-83603836000023574-288920170217

17-Feb-2017

12:09:26

647

16.3850

XAMS

BCR-83603836000023742-302920170217

17-Feb-2017

12:13:12

658

16.3750

XAMS

BCR-83403834000026966-319720170217

17-Feb-2017

12:20:24

635

16.3600

XAMS

BCR-83403834000027598-339720170217

17-Feb-2017

12:21:42

615

16.3400

XAMS

BCR-83603836000025121-344220170217

17-Feb-2017

12:28:15

121

16.3600

XAMS

BCR-83603836000025691-359320170217

17-Feb-2017

12:28:17

518

16.3600

XAMS

BCR-83603836000025691-359420170217

17-Feb-2017

12:33:30

611

16.3750

XAMS

BCR-83403834000029038-377320170217

17-Feb-2017

12:34:56

614

16.3700

XAMS

BCR-83403834000029145-379520170217

17-Feb-2017

12:42:09

670

16.3900

XAMS

BCR-83603836000026862-386120170217

17-Feb-2017

12:45:02

207

16.3800

XAMS

BCR-83603836000027081-392720170217

17-Feb-2017

12:45:02

427

16.3800

XAMS

BCR-83603836000027081-392820170217

17-Feb-2017

12:51:59

663

16.3750

XAMS

BCR-83403834000030424-401820170217

17-Feb-2017

12:58:05

661

16.3550

XAMS

BCR-83403834000030710-408220170217

17-Feb-2017

13:08:17

666

16.3550

XAMS

BCR-83403834000031368-422520170217

17-Feb-2017

13:11:41

649

16.3600

XAMS

BCR-83603836000029087-428120170217

17-Feb-2017

13:13:55

513

16.3600

XAMS

BCR-83603836000029334-429720170217

17-Feb-2017

13:18:19

615

16.3650

XAMS

BCR-83403834000032618-443820170217

17-Feb-2017

13:20:45

643

16.3650

XAMS

BCR-83403834000032801-447420170217

17-Feb-2017

13:29:18

13

16.3750

XAMS

BCR-83403834000033348-453720170217

17-Feb-2017

13:29:18

622

16.3750

XAMS

BCR-83403834000033348-453620170217

17-Feb-2017

13:33:30

261

16.3850

XAMS

BCR-83403834000034119-461620170217

17-Feb-2017

13:33:30

350

16.3850

XAMS

BCR-83403834000034119-461520170217

17-Feb-2017

13:40:00

668

16.3750

XAMS

BCR-83403834000034220-465920170217

17-Feb-2017

13:43:23

422

16.3750

XAMS

BCR-83403834000034793-470220170217

17-Feb-2017

13:47:18

241

16.3750

XAMS

BCR-83403834000034793-472320170217

17-Feb-2017

13:56:29

12

16.3700

XAMS

BCR-83403834000035926-485220170217

17-Feb-2017

13:56:29

367

16.3700

XAMS

BCR-83403834000035926-485020170217

17-Feb-2017

13:56:29

337

16.3700

XAMS

BCR-83403834000035926-485120170217

17-Feb-2017

13:57:03

655

16.3650

XAMS

BCR-83403834000035918-487120170217

17-Feb-2017

14:05:01

40

16.3800

XAMS

BCR-83603836000034187-497320170217

17-Feb-2017

14:05:01

571

16.3800

XAMS

BCR-83603836000034187-497220170217

17-Feb-2017

14:06:22

181

16.3800

XAMS

BCR-83603836000034309-497620170217

17-Feb-2017

14:06:49

328

16.3800

XAMS

BCR-83603836000034309-497720170217

17-Feb-2017

14:07:06

162

16.3800

XAMS

BCR-83603836000034309-497820170217

17-Feb-2017

14:10:53

611

16.3850

XAMS

BCR-83403834000037596-501220170217

17-Feb-2017

14:11:06

672

16.3850

XAMS

BCR-83403834000037664-501720170217

17-Feb-2017

14:15:34

7

16.3900

XAMS

BCR-83603836000035095-506920170217

17-Feb-2017

14:15:34

283

16.3900

XAMS

BCR-83603836000035095-506820170217

17-Feb-2017

14:15:34

382

16.3900

XAMS

BCR-83603836000035095-507120170217

17-Feb-2017

14:16:05

329

16.3900

XAMS

BCR-83603836000035341-508520170217

17-Feb-2017

14:16:05

342

16.3900

XAMS

BCR-83603836000035341-508420170217

17-Feb-2017

14:17:54

793

16.3900

XAMS

BCR-83603836000035485-509720170217

17-Feb-2017

14:20:47

658

16.3900

XAMS

BCR-83603836000035587-513920170217

17-Feb-2017

14:24:18

616

16.3800

XAMS

BCR-83403834000038585-516920170217

17-Feb-2017

14:24:42

586

16.3800

XAMS

BCR-83603836000036103-517920170217

17-Feb-2017

14:24:42

268

16.3800

XAMS

BCR-83603836000036103-517820170217

17-Feb-2017

14:26:12

1

16.3750

XAMS

BCR-83403834000039087-520120170217

17-Feb-2017

14:26:12

1

16.3750

XAMS

BCR-83403834000039087-520220170217

17-Feb-2017

14:26:12

329

16.3750

XAMS

BCR-83403834000039087-520020170217

17-Feb-2017

14:27:41

77

16.3800

XAMS

BCR-83603836000036388-521720170217

17-Feb-2017

14:27:41

208

16.3800

XAMS

BCR-83603836000036388-521820170217

17-Feb-2017

14:27:41

447

16.3800

XAMS

BCR-83603836000036388-521620170217

17-Feb-2017

14:29:32

610

16.3850

XAMS

BCR-83403834000039437-524420170217

17-Feb-2017

14:31:08

611

16.4000

XAMS

BCR-83403834000039642-530420170217

17-Feb-2017

14:32:59

671

16.4000

XAMS

BCR-83603836000036956-535920170217

17-Feb-2017

14:34:25

671

16.3900

XAMS

BCR-83603836000037138-542620170217

17-Feb-2017

14:37:35

440

16.4250

XAMS

BCR-83403834000040469-551220170217

17-Feb-2017

14:37:36

171

16.4250

XAMS

BCR-83403834000040469-551320170217

17-Feb-2017

14:37:59

610

16.4300

XAMS

BCR-83403834000040531-552820170217

17-Feb-2017

14:39:58

559

16.4300

XAMS

BCR-83403834000040754-555420170217

17-Feb-2017

14:41:04

915

16.4350

XAMS

BCR-83403834000040901-558620170217

17-Feb-2017

14:43:00

107

16.4350

XAMS

BCR-83403834000041160-563820170217

17-Feb-2017

14:43:01

504

16.4350

XAMS

BCR-83403834000041160-563920170217

17-Feb-2017

14:45:04

104

16.4350

XAMS

BCR-83403834000041317-566720170217

17-Feb-2017

14:45:35

154

16.4400

XAMS

BCR-83403834000041435-567620170217

17-Feb-2017

14:45:35

606

16.4400

XAMS

BCR-83403834000041435-567520170217

17-Feb-2017

14:46:37

610

16.4400

XAMS

BCR-83603836000038634-569720170217

17-Feb-2017

14:47:54

696

16.4350

XAMS

BCR-83603836000038949-571920170217

17-Feb-2017

14:49:57

610

16.4300

XAMS

BCR-83603836000039227-578720170217

17-Feb-2017

14:51:55

299

16.4450

XAMS

BCR-83403834000042320-582320170217

17-Feb-2017

14:51:55

311

16.4450

XAMS

BCR-83403834000042320-582420170217

17-Feb-2017

14:55:32

611

16.4400

XAMS

BCR-83603836000039883-589520170217

17-Feb-2017

14:56:57

37

16.4400

XAMS

BCR-83603836000040073-591620170217

17-Feb-2017

14:56:57

124

16.4400

XAMS

BCR-83603836000040073-591520170217

17-Feb-2017

14:56:57

450

16.4400

XAMS

BCR-83603836000040073-591420170217

17-Feb-2017

14:57:58

659

16.4350

XAMS

BCR-83403834000043032-594620170217

17-Feb-2017

14:58:10

195

16.4350

XAMS

BCR-83403834000043032-595120170217

17-Feb-2017

15:02:43

199

16.4450

XAMS

BCR-83403834000043819-599220170217

17-Feb-2017

15:02:43

400

16.4450

XAMS

BCR-83403834000043819-599120170217

17-Feb-2017

15:02:43

32

16.4450

XAMS

BCR-83403834000043819-599020170217

17-Feb-2017

15:03:28

610

16.4400

XAMS

BCR-83603836000040968-599320170217

17-Feb-2017

15:08:04

733

16.4450

XAMS

BCR-83603836000041565-604920170217

17-Feb-2017

15:09:04

671

16.4400

XAMS

BCR-83403834000044394-605120170217

17-Feb-2017

15:10:27

610

16.4400

XAMS

BCR-83603836000041759-606820170217

17-Feb-2017

15:12:36

610

16.4400

XAMS

BCR-83603836000042010-608720170217

17-Feb-2017

15:18:06

617

16.4500

XAMS

BCR-83603836000042496-615020170217

17-Feb-2017

15:19:20

456

16.4450

XAMS

BCR-83403834000045347-616320170217

17-Feb-2017

15:20:04

276

16.4550

XAMS

BCR-83403834000045540-616820170217

17-Feb-2017

15:21:01

11

16.4600

XAMS

BCR-83603836000042802-617220170217

17-Feb-2017

15:21:54

659

16.4600

XAMS

BCR-83403834000045703-618120170217

17-Feb-2017

15:23:05

793

16.4600

XAMS

BCR-83603836000042950-618420170217

17-Feb-2017

15:24:34

651

16.4500

XAMS

BCR-83403834000045977-618820170217

17-Feb-2017

15:28:48

127

16.4350

XAMS

BCR-83603836000043308-620620170217

17-Feb-2017

15:28:48

2

16.4350

XAMS

BCR-83603836000043308-620420170217

17-Feb-2017

15:28:48

481

16.4350

XAMS

BCR-83603836000043308-620520170217

17-Feb-2017

15:33:22

854

16.4350

XAMS

BCR-83603836000043898-622920170217

17-Feb-2017

15:33:22

625

16.4350

XAMS

BCR-83603836000043862-622820170217

17-Feb-2017

15:35:45

634

16.4200

XAMS

BCR-83403834000046914-624520170217

17-Feb-2017

15:40:39

611

16.4250

XAMS

BCR-83403834000047510-626520170217

17-Feb-2017

15:41:30

670

16.4200

XAMS

BCR-83403834000047461-627020170217

17-Feb-2017

15:42:55

611

16.4150

XAMS

BCR-83403834000047859-628520170217

17-Feb-2017

15:44:44

732

16.4200

XAMS

BCR-83403834000048117-630120170217

17-Feb-2017

15:48:04

634

16.4250

XAMS

BCR-83403834000048445-631420170217

17-Feb-2017

15:51:00

561

16.4200

XAMS

BCR-83603836000045993-633620170217

17-Feb-2017

15:51:00

50

16.4200

XAMS

BCR-83603836000045993-633520170217

17-Feb-2017

15:51:16

55

16.4200

XAMS

BCR-83403834000049147-634320170217

17-Feb-2017

15:51:16

186

16.4200

XAMS

BCR-83403834000049147-634120170217

17-Feb-2017

15:51:16

370

16.4200

XAMS

BCR-83403834000049147-634220170217

17-Feb-2017

15:52:44

211

16.4400

XAMS

BCR-83403834000049449-638020170217

17-Feb-2017

15:52:44

400

16.4400

XAMS

BCR-83403834000049449-637920170217

17-Feb-2017

15:55:10

611

16.4400

XAMS

BCR-83403834000049729-638920170217

17-Feb-2017

15:56:52

629

16.4350

XAMS

BCR-83603836000047154-640320170217

17-Feb-2017

16:00:04

611

16.4400

XAMS

BCR-83603836000047834-642820170217

17-Feb-2017

16:02:43

611

16.4350

XAMS

BCR-83403834000050989-644220170217

17-Feb-2017

16:03:37

189

16.4400

XAMS

BCR-83403834000051304-646320170217

17-Feb-2017

16:04:26

534

16.4450

XAMS

BCR-83403834000051493-646920170217

17-Feb-2017

16:08:00

733

16.4450

XAMS

BCR-83403834000051830-648520170217

17-Feb-2017

16:08:32

633

16.4400

XAMS

BCR-83603836000049177-649720170217

17-Feb-2017

16:10:30

672

16.4400

XAMS

BCR-83603836000049594-650720170217

17-Feb-2017

16:11:06

591

16.4450

XAMS

BCR-83603836000049910-651820170217

17-Feb-2017

16:11:06

19

16.4450

XAMS

BCR-83603836000049910-651720170217

17-Feb-2017

16:12:57

611

16.4500

XAMS

BCR-83403834000053237-653120170217

17-Feb-2017

16:14:37

671

16.4450

XAMS

BCR-83403834000053635-654920170217

17-Feb-2017

16:16:31

793

16.4450

XAMS

BCR-83603836000051133-656120170217

17-Feb-2017

16:18:37

854

16.4400

XAMS

BCR-83403834000054385-658420170217

17-Feb-2017

16:19:31

611

16.4400

XAMS

BCR-83403834000054815-659820170217

17-Feb-2017

16:21:15

35

16.4350

XAMS

BCR-83603836000052327-661920170217

17-Feb-2017

16:21:15

682

16.4350

XAMS

BCR-83603836000052327-661820170217

17-Feb-2017

16:23:27

377

16.4350

XAMS

BCR-83403834000055652-664020170217

This information is provided by RNS

The company news service from the London Stock Exchange

END POSSFLFWWFWSEDE