RNS Number : 1122E
RELX PLC
06 February 2018
 

6 February 2018

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 117,400 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1478.9549 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 62,894,132 ordinary shares in treasury, and has 1,060,912,400 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,816,346 shares.

 

RELX NV announces that today it purchased through J.P. Morgan Securities plc 104,600 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.6325 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 55,072,600 ordinary shares in treasury, and has 944,988,128 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,509,500 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:              

6 February 2018

Number of ordinary shares purchased:

117,400

Volume weighted average price paid per share (p):

1478.9549

 

Disaggregated information

 

Transaction Date and Time

Volume

Price

Platform Code

Transaction reference number

06-Feb-2018 08:09:41

296

1467.5000

XLON

84403844000005399-E0Yb25hoysae20180206

06-Feb-2018 08:09:45

886

1467.0000

XLON

84403844000005419-E0Yb25hoyst920180206

06-Feb-2018 08:11:30

1348

1469.0000

XLON

84403844000006276-E0Yb25hoywpy20180206

06-Feb-2018 08:12:28

1482

1468.5000

XLON

84203842000006143-E0Yb25hoyz3s20180206

06-Feb-2018 08:13:13

498

1469.0000

XLON

84203842000007101-E0Yb25hoz1D520180206

06-Feb-2018 08:19:21

504

1472.0000

XLON

84403844000010157-E0Yb25hozKuU20180206

06-Feb-2018 08:19:21

392

1472.0000

XLON

84403844000010157-E0Yb25hozKuW20180206

06-Feb-2018 08:20:25

620

1472.5000

XLON

84403844000010526-E0Yb25hozNyU20180206

06-Feb-2018 08:23:12

568

1472.0000

XLON

84203842000011162-E0Yb25hozQ3A20180206

06-Feb-2018 08:23:43

742

1472.5000

XLON

84403844000012126-E0Yb25hozWVH20180206

06-Feb-2018 08:24:47

496

1474.0000

XLON

84403844000012717-E0Yb25hozbGv20180206

06-Feb-2018 08:26:59

510

1474.0000

XLON

84403844000013700-E0Yb25hozj0j20180206

06-Feb-2018 08:28:02

462

1475.5000

XLON

84403844000014102-E0Yb25hozm4120180206

06-Feb-2018 08:33:02

883

1474.5000

XLON

84403844000016286-E0Yb25hozzHA20180206

06-Feb-2018 08:34:06

569

1474.5000

XLON

84403844000016812-E0Yb25hp01YI20180206

06-Feb-2018 08:34:13

417

1472.5000

XLON

84403844000016902-E0Yb25hp01qb20180206

06-Feb-2018 08:35:03

449

1471.5000

XLON

84203842000017081-E0Yb25hp04KV20180206

06-Feb-2018 08:37:13

482

1477.5000

XLON

84403844000018849-E0Yb25hp0B8B20180206

06-Feb-2018 08:39:57

421

1479.5000

XLON

84203842000020351-E0Yb25hp0H5q20180206

06-Feb-2018 08:39:57

33

1479.5000

XLON

84203842000020351-E0Yb25hp0H5o20180206

06-Feb-2018 08:41:11

419

1477.0000

XLON

84203842000021152-E0Yb25hp0LG120180206

06-Feb-2018 08:43:22

39

1480.0000

XLON

84403844000022130-E0Yb25hp0R3H20180206

06-Feb-2018 08:43:22

376

1480.0000

XLON

84403844000022130-E0Yb25hp0R3A20180206

06-Feb-2018 08:49:43

429

1484.5000

XLON

84403844000025119-E0Yb25hp0khe20180206

06-Feb-2018 08:51:05

648

1484.0000

XLON

84203842000025816-E0Yb25hp0oJg20180206

06-Feb-2018 08:51:19

594

1483.5000

XLON

84403844000025697-E0Yb25hp0oiW20180206

06-Feb-2018 08:53:30

134

1483.0000

XLON

84403844000026557-E0Yb25hp0tIV20180206

06-Feb-2018 08:53:30

400

1483.0000

XLON

84403844000026557-E0Yb25hp0tIy20180206

06-Feb-2018 08:54:34

431

1486.0000

XLON

84403844000027354-E0Yb25hp0wFX20180206

06-Feb-2018 08:56:21

421

1486.0000

XLON

84403844000028175-E0Yb25hp0zrd20180206

06-Feb-2018 08:58:38

454

1486.0000

XLON

84203842000029511-E0Yb25hp15R320180206

06-Feb-2018 09:01:12

706

1485.5000

XLON

84403844000030214-E0Yb25hp1AaE20180206

06-Feb-2018 09:03:20

500

1484.5000

XLON

84403844000030061-E0Yb25hp1Enn20180206

06-Feb-2018 09:06:15

14

1487.5000

XLON

84403844000032377-E0Yb25hp1L5U20180206

06-Feb-2018 09:06:15

193

1487.5000

XLON

84403844000032377-E0Yb25hp1L5c20180206

06-Feb-2018 09:07:52

265

1487.0000

XLON

84403844000032383-E0Yb25hp1NxA20180206

06-Feb-2018 09:07:52

313

1487.0000

XLON

84403844000032383-E0Yb25hp1Nx820180206

06-Feb-2018 09:11:49

405

1489.5000

XLON

84403844000034595-E0Yb25hp1Vka20180206

06-Feb-2018 09:11:54

12

1489.5000

XLON

84403844000034595-E0Yb25hp1VwI20180206

06-Feb-2018 09:17:50

178

1491.0000

XLON

84203842000036991-E0Yb25hp1gpk20180206

06-Feb-2018 09:17:50

276

1491.0000

XLON

84203842000036991-E0Yb25hp1gpm20180206

06-Feb-2018 09:18:08

171

1490.5000

XLON

84203842000036967-E0Yb25hp1hWr20180206

06-Feb-2018 09:18:20

283

1490.5000

XLON

84203842000036967-E0Yb25hp1hzI20180206

06-Feb-2018 09:19:52

577

1490.5000

XLON

84203842000037546-E0Yb25hp1kVq20180206

06-Feb-2018 09:20:10

533

1490.0000

XLON

84403844000037470-E0Yb25hp1lCq20180206

06-Feb-2018 09:21:05

699

1491.0000

XLON

84403844000038182-E0Yb25hp1nWk20180206

06-Feb-2018 09:21:05

257

1491.0000

XLON

84403844000038182-E0Yb25hp1nWo20180206

06-Feb-2018 09:23:12

124

1489.5000

XLON

84203842000038293-E0Yb25hp1rYI20180206

06-Feb-2018 09:23:12

493

1489.5000

XLON

84203842000038293-E0Yb25hp1rYL20180206

06-Feb-2018 09:28:33

487

1486.0000

XLON

84203842000039437-E0Yb25hp1zQe20180206

06-Feb-2018 09:29:27

665

1485.5000

XLON

84403844000039372-E0Yb25hp20RW20180206

06-Feb-2018 09:33:29

233

1485.5000

XLON

84403844000042187-E0Yb25hp26Wk20180206

06-Feb-2018 09:33:29

226

1485.5000

XLON

84403844000042187-E0Yb25hp26Wm20180206

06-Feb-2018 09:39:35

496

1486.5000

XLON

84403844000044913-E0Yb25hp2GgB20180206

06-Feb-2018 09:44:46

1171

1487.5000

XLON

84203842000047649-E0Yb25hp2S6N20180206

06-Feb-2018 09:44:47

1018

1487.0000

XLON

84203842000047366-E0Yb25hp2SSW20180206

06-Feb-2018 09:48:20

261

1486.0000

XLON

84403844000048182-E0Yb25hp2YML20180206

06-Feb-2018 09:48:23

64

1486.0000

XLON

84403844000048182-E0Yb25hp2Yfj20180206

06-Feb-2018 09:48:58

171

1486.0000

XLON

84403844000048182-E0Yb25hp2ZpI20180206

06-Feb-2018 09:53:22

41

1485.0000

XLON

84403844000049603-E0Yb25hp2i6h20180206

06-Feb-2018 09:53:22

193

1485.0000

XLON

84203842000049274-E0Yb25hp2i6f20180206

06-Feb-2018 09:53:22

220

1485.0000

XLON

84203842000049274-E0Yb25hp2i6b20180206

06-Feb-2018 09:53:45

521

1484.0000

XLON

84203842000050239-E0Yb25hp2jNg20180206

06-Feb-2018 09:56:13

577

1484.5000

XLON

84203842000051113-E0Yb25hp2oPl20180206

06-Feb-2018 09:59:16

544

1483.5000

XLON

84403844000050963-E0Yb25hp2u3120180206

06-Feb-2018 09:59:17

76

1483.5000

XLON

84403844000050963-E0Yb25hp2u2z20180206

06-Feb-2018 10:02:30

250

1483.0000

XLON

84403844000052679-E0Yb25hp2zA420180206

06-Feb-2018 10:02:30

204

1483.0000

XLON

84403844000052679-E0Yb25hp2zA620180206

06-Feb-2018 10:04:12

484

1482.0000

XLON

84203842000053264-E0Yb25hp329R20180206

06-Feb-2018 10:05:57

29

1481.0000

XLON

84203842000053896-E0Yb25hp365720180206

06-Feb-2018 10:06:01

183

1481.0000

XLON

84203842000053896-E0Yb25hp36Dw20180206

06-Feb-2018 10:06:05

82

1481.0000

XLON

84203842000053896-E0Yb25hp36KW20180206

06-Feb-2018 10:07:04

340

1480.0000

XLON

84403844000054639-E0Yb25hp38W020180206

06-Feb-2018 10:07:05

114

1480.0000

XLON

84403844000054639-E0Yb25hp38V320180206

06-Feb-2018 10:08:55

250

1479.5000

XLON

84203842000055353-E0Yb25hp3CEg20180206

06-Feb-2018 10:08:55

246

1479.5000

XLON

84203842000055353-E0Yb25hp3CEj20180206

06-Feb-2018 10:10:37

419

1479.5000

XLON

84403844000055777-E0Yb25hp3EyP20180206

06-Feb-2018 10:11:18

450

1479.5000

XLON

84203842000056231-E0Yb25hp3GgL20180206

06-Feb-2018 10:15:03

100

1478.5000

XLON

84403844000056701-E0Yb25hp3MHO20180206

06-Feb-2018 10:15:16

319

1478.5000

XLON

84403844000056701-E0Yb25hp3MT820180206

06-Feb-2018 10:16:43

413

1479.0000

XLON

84203842000057774-E0Yb25hp3OVr20180206

06-Feb-2018 10:19:03

415

1477.0000

XLON

84203842000058352-E0Yb25hp3S2T20180206

06-Feb-2018 10:21:24

445

1476.0000

XLON

84403844000058819-E0Yb25hp3UyI20180206

06-Feb-2018 10:25:00

429

1476.5000

XLON

84203842000061712-E0Yb25hp3ZqS20180206

06-Feb-2018 10:25:01

2

1476.5000

XLON

84203842000061712-E0Yb25hp3Zv620180206

06-Feb-2018 10:27:45

421

1477.0000

XLON

84403844000062725-E0Yb25hp3dvl20180206

06-Feb-2018 10:31:36

434

1477.5000

XLON

84203842000064264-E0Yb25hp3k5Z20180206

06-Feb-2018 10:37:50

496

1480.5000

XLON

84203842000067666-E0Yb25hp3u7720180206

06-Feb-2018 10:44:00

496

1480.5000

XLON

84203842000069719-E0Yb25hp42hs20180206

06-Feb-2018 10:45:42

507

1481.5000

XLON

84203842000070518-E0Yb25hp44Xq20180206

06-Feb-2018 10:47:28

464

1481.5000

XLON

84403844000071220-E0Yb25hp484B20180206

06-Feb-2018 10:50:18

273

1480.0000

XLON

84403844000071797-E0Yb25hp4BgC20180206

06-Feb-2018 10:50:18

305

1480.0000

XLON

84403844000071797-E0Yb25hp4BgE20180206

06-Feb-2018 10:57:06

599

1478.5000

XLON

84403844000072159-E0Yb25hp4Jzg20180206

06-Feb-2018 10:57:06

734

1478.0000

XLON

84403844000072667-E0Yb25hp4K1k20180206

06-Feb-2018 11:00:26

418

1477.0000

XLON

84203842000074043-E0Yb25hp4Olg20180206

06-Feb-2018 11:00:26

455

1477.0000

XLON

84203842000074145-E0Yb25hp4Oli20180206

06-Feb-2018 11:04:34

454

1477.5000

XLON

84203842000076027-E0Yb25hp4V3N20180206

06-Feb-2018 11:07:10

197

1476.0000

XLON

84203842000076978-E0Yb25hp4ZPx20180206

06-Feb-2018 11:07:10

257

1476.0000

XLON

84203842000076978-E0Yb25hp4ZPr20180206

06-Feb-2018 11:10:05

454

1476.5000

XLON

84203842000078149-E0Yb25hp4cpe20180206

06-Feb-2018 11:14:14

45

1475.5000

XLON

84203842000078153-E0Yb25hp4hjW20180206

06-Feb-2018 11:15:47

267

1475.5000

XLON

84203842000078153-E0Yb25hp4j1k20180206

06-Feb-2018 11:16:27

496

1475.0000

XLON

84403844000078246-E0Yb25hp4kCe20180206

06-Feb-2018 11:16:51

100

1474.5000

XLON

84203842000079977-E0Yb25hp4l9n20180206

06-Feb-2018 11:18:23

324

1475.5000

XLON

84203842000080653-E0Yb25hp4n6I20180206

06-Feb-2018 11:20:34

537

1474.5000

XLON

84403844000080564-E0Yb25hp4p3W20180206

06-Feb-2018 11:22:20

434

1474.0000

XLON

84203842000080966-E0Yb25hp4r5L20180206

06-Feb-2018 11:24:36

454

1473.0000

XLON

84203842000081817-E0Yb25hp4tzI20180206

06-Feb-2018 11:39:20

226

1477.5000

XLON

84403844000086173-E0Yb25hp5BMY20180206

06-Feb-2018 11:40:05

414

1478.0000

XLON

84203842000086348-E0Yb25hp5CdZ20180206

06-Feb-2018 11:43:15

510

1476.0000

XLON

84203842000087171-E0Yb25hp5GFO20180206

06-Feb-2018 11:43:15

565

1476.0000

XLON

84203842000087171-E0Yb25hp5GFM20180206

06-Feb-2018 11:43:23

39

1475.5000

XLON

84203842000087122-E0Yb25hp5GSW20180206

06-Feb-2018 11:43:23

1126

1475.5000

XLON

84203842000087122-E0Yb25hp5GSY20180206

06-Feb-2018 11:51:41

441

1478.0000

XLON

84403844000089310-E0Yb25hp5PJm20180206

06-Feb-2018 11:54:30

458

1476.5000

XLON

84203842000089825-E0Yb25hp5SnS20180206

06-Feb-2018 11:56:07

780

1474.5000

XLON

84203842000090844-E0Yb25hp5VPH20180206

06-Feb-2018 11:58:23

530

1474.5000

XLON

84203842000091628-E0Yb25hp5ZbH20180206

06-Feb-2018 12:02:46

132

1473.0000

XLON

84403844000093009-E0Yb25hp5hCG20180206

06-Feb-2018 12:02:46

488

1473.0000

XLON

84403844000093009-E0Yb25hp5hCI20180206

06-Feb-2018 12:09:46

487

1474.5000

XLON

84403844000094700-E0Yb25hp5tXB20180206

06-Feb-2018 12:12:15

294

1473.0000

XLON

84203842000096035-E0Yb25hp5xY220180206

06-Feb-2018 12:14:25

885

1473.0000

XLON

84203842000096035-E0Yb25hp60it20180206

06-Feb-2018 12:17:21

96

1477.5000

XLON

84403844000097558-E0Yb25hp667V20180206

06-Feb-2018 12:17:21

441

1477.5000

XLON

84403844000097558-E0Yb25hp667T20180206

06-Feb-2018 12:22:18

413

1477.0000

XLON

84403844000098672-E0Yb25hp6DJB20180206

06-Feb-2018 12:25:08

413

1479.0000

XLON

84203842000099704-E0Yb25hp6KA420180206

06-Feb-2018 12:29:24

451

1478.0000

XLON

84403844000100703-E0Yb25hp6UP920180206

06-Feb-2018 12:29:24

260

1478.0000

XLON

84403844000100554-E0Yb25hp6UP220180206

06-Feb-2018 12:29:24

642

1478.0000

XLON

84403844000100703-E0Yb25hp6UP720180206

06-Feb-2018 12:29:24

247

1478.0000

XLON

84403844000100554-E0Yb25hp6UP520180206

06-Feb-2018 12:31:56

454

1479.0000

XLON

84203842000101484-E0Yb25hp6Z0620180206

06-Feb-2018 12:35:37

446

1479.0000

XLON

84403844000101671-E0Yb25hp6el720180206

06-Feb-2018 12:36:38

537

1479.0000

XLON

84203842000102532-E0Yb25hp6g8M20180206

06-Feb-2018 12:50:27

578

1479.5000

XLON

84203842000106044-E0Yb25hp6vTS20180206

06-Feb-2018 12:51:33

143

1479.0000

XLON

84403844000103820-E0Yb25hp6x0d20180206

06-Feb-2018 12:51:33

300

1479.0000

XLON

84403844000103820-E0Yb25hp6x0a20180206

06-Feb-2018 12:55:17

183

1479.0000

XLON

84403844000106836-E0Yb25hp71KD20180206

06-Feb-2018 12:55:24

37

1479.0000

XLON

84403844000106836-E0Yb25hp71PL20180206

06-Feb-2018 12:59:55

721

1479.0000

XLON

84403844000108013-E0Yb25hp76s920180206

06-Feb-2018 13:00:05

467

1478.5000

XLON

84203842000108042-E0Yb25hp77Bs20180206

06-Feb-2018 13:00:05

134

1478.5000

XLON

84203842000108042-E0Yb25hp77Bz20180206

06-Feb-2018 13:01:19

556

1478.0000

XLON

84203842000108566-E0Yb25hp796o20180206

06-Feb-2018 13:04:03

699

1478.0000

XLON

84403844000108959-E0Yb25hp7Cjw20180206

06-Feb-2018 13:07:20

454

1478.0000

XLON

84403844000109649-E0Yb25hp7HtS20180206

06-Feb-2018 13:10:06

184

1478.0000

XLON

84203842000110586-E0Yb25hp7LIT20180206

06-Feb-2018 13:11:11

270

1477.5000

XLON

84203842000110665-E0Yb25hp7MOb20180206

06-Feb-2018 13:14:03

537

1477.0000

XLON

84403844000110884-E0Yb25hp7Pzk20180206

06-Feb-2018 13:17:19

413

1475.5000

XLON

84403844000111707-E0Yb25hp7Syl20180206

06-Feb-2018 13:17:19

496

1476.0000

XLON

84203842000111722-E0Yb25hp7Sx020180206

06-Feb-2018 13:19:12

413

1476.0000

XLON

84403844000113053-E0Yb25hp7WQS20180206

06-Feb-2018 13:20:43

454

1477.0000

XLON

84403844000113562-E0Yb25hp7YzA20180206

06-Feb-2018 13:29:35

183

1477.5000

XLON

84203842000115440-E0Yb25hp7iPV20180206

06-Feb-2018 13:29:35

169

1477.5000

XLON

84203842000115440-E0Yb25hp7iPX20180206

06-Feb-2018 13:35:24

588

1478.5000

XLON

84203842000117796-E0Yb25hp7pAR20180206

06-Feb-2018 13:35:24

414

1478.5000

XLON

84203842000117580-E0Yb25hp7pAC20180206

06-Feb-2018 13:35:24

180

1478.5000

XLON

84403844000117842-E0Yb25hp7pAT20180206

06-Feb-2018 13:40:22

454

1480.0000

XLON

84403844000119581-E0Yb25hp7xJI20180206

06-Feb-2018 13:41:12

6

1480.0000

XLON

84203842000119851-E0Yb25hp7yex20180206

06-Feb-2018 13:41:12

226

1480.0000

XLON

84203842000119851-E0Yb25hp7yev20180206

06-Feb-2018 13:43:02

413

1479.0000

XLON

84403844000120361-E0Yb25hp80qJ20180206

06-Feb-2018 13:44:25

81

1479.0000

XLON

84203842000120955-E0Yb25hp82VG20180206

06-Feb-2018 13:44:30

332

1479.0000

XLON

84203842000120955-E0Yb25hp82dm20180206

06-Feb-2018 13:46:52

578

1479.5000

XLON

84403844000121894-E0Yb25hp85gc20180206

06-Feb-2018 13:51:06

578

1478.5000

XLON

84403844000123218-E0Yb25hp8BLY20180206

06-Feb-2018 13:51:18

151

1478.0000

XLON

84203842000123212-E0Yb25hp8Bkc20180206

06-Feb-2018 13:51:48

345

1478.0000

XLON

84203842000123212-E0Yb25hp8CPa20180206

06-Feb-2018 13:53:34

106

1479.0000

XLON

84403844000124032-E0Yb25hp8ERe20180206

06-Feb-2018 13:53:34

460

1479.0000

XLON

84403844000124032-E0Yb25hp8ERi20180206

06-Feb-2018 13:59:15

496

1480.5000

XLON

84403844000125980-E0Yb25hp8NU120180206

06-Feb-2018 14:01:27

719

1480.0000

XLON

84403844000126673-E0Yb25hp8Q6M20180206

06-Feb-2018 14:02:30

211

1479.5000

XLON

84403844000126584-E0Yb25hp8RI220180206

06-Feb-2018 14:02:30

397

1479.5000

XLON

84403844000126584-E0Yb25hp8RI420180206

06-Feb-2018 14:05:04

200

1479.5000

XLON

84403844000127158-E0Yb25hp8U3d20180206

06-Feb-2018 14:05:04

220

1479.5000

XLON

84403844000127158-E0Yb25hp8U3g20180206

06-Feb-2018 14:07:51

498

1478.5000

XLON

84203842000126991-E0Yb25hp8Xvw20180206

06-Feb-2018 14:08:07

119

1478.0000

XLON

84403844000128083-E0Yb25hp8YVg20180206

06-Feb-2018 14:08:09

396

1478.0000

XLON

84403844000128083-E0Yb25hp8YcV20180206

06-Feb-2018 14:08:11

67

1478.0000

XLON

84403844000128083-E0Yb25hp8Yjm20180206

06-Feb-2018 14:08:11

128

1478.0000

XLON

84403844000128083-E0Yb25hp8Yjq20180206

06-Feb-2018 14:11:05

578

1477.5000

XLON

84403844000129492-E0Yb25hp8chn20180206

06-Feb-2018 14:17:08

413

1479.0000

XLON

84203842000131387-E0Yb25hp8k4f20180206

06-Feb-2018 14:20:01

352

1478.5000

XLON

84203842000132095-E0Yb25hp8nT220180206

06-Feb-2018 14:20:01

185

1478.5000

XLON

84203842000132095-E0Yb25hp8nT420180206

06-Feb-2018 14:21:24

454

1478.5000

XLON

84203842000132687-E0Yb25hp8pEH20180206

06-Feb-2018 14:21:48

10

1478.0000

XLON

84403844000132051-E0Yb25hp8psT20180206

06-Feb-2018 14:21:48

610

1478.0000

XLON

84403844000132051-E0Yb25hp8psV20180206

06-Feb-2018 14:24:15

911

1476.5000

XLON

84403844000133282-E0Yb25hp8tw120180206

06-Feb-2018 14:24:21

607

1476.0000

XLON

84403844000133302-E0Yb25hp8u4w20180206

06-Feb-2018 14:24:56

496

1475.0000

XLON

84203842000133880-E0Yb25hp8vIT20180206

06-Feb-2018 14:30:06

537

1474.0000

XLON

84203842000134651-E0Yb25hp93u420180206

06-Feb-2018 14:30:06

578

1474.5000

XLON

84403844000134564-E0Yb25hp93my20180206

06-Feb-2018 14:33:27

296

1476.0000

XLON

84403844000138049-E0Yb25hp9E4h20180206

06-Feb-2018 14:33:27

124

1476.0000

XLON

84403844000138049-E0Yb25hp9E4f20180206

06-Feb-2018 14:33:33

673

1475.0000

XLON

84203842000137975-E0Yb25hp9EX920180206

06-Feb-2018 14:34:25

400

1475.5000

XLON

84203842000138717-E0Yb25hp9H3k20180206

06-Feb-2018 14:34:25

13

1475.5000

XLON

84203842000138717-E0Yb25hp9H3m20180206

06-Feb-2018 14:37:14

28

1474.0000

XLON

84203842000139495-E0Yb25hp9OtL20180206

06-Feb-2018 14:37:52

386

1474.0000

XLON

84203842000139495-E0Yb25hp9QKl20180206

06-Feb-2018 14:38:02

536

1473.5000

XLON

84203842000139720-E0Yb25hp9Qhg20180206

06-Feb-2018 14:43:33

471

1474.5000

XLON

84203842000143633-E0Yb25hp9dBl20180206

06-Feb-2018 14:44:28

414

1474.0000

XLON

84203842000144316-E0Yb25hp9fmj20180206

06-Feb-2018 14:44:31

491

1473.5000

XLON

84403844000144175-E0Yb25hp9g6t20180206

06-Feb-2018 14:49:00

5

1476.0000

XLON

84403844000146851-E0Yb25hp9rVb20180206

06-Feb-2018 14:49:00

532

1476.0000

XLON

84403844000146851-E0Yb25hp9rVd20180206

06-Feb-2018 14:49:28

158

1475.5000

XLON

84203842000147270-E0Yb25hp9tUq20180206

06-Feb-2018 14:49:28

53

1475.5000

XLON

84203842000147270-E0Yb25hp9tV120180206

06-Feb-2018 14:49:36

414

1475.0000

XLON

84203842000146562-E0Yb25hp9u1A20180206

06-Feb-2018 14:51:08

414

1477.0000

XLON

84403844000148020-E0Yb25hp9xty20180206

06-Feb-2018 14:52:24

454

1477.5000

XLON

84403844000148575-E0Yb25hpA1A220180206

06-Feb-2018 14:54:12

414

1480.0000

XLON

84203842000149881-E0Yb25hpA6xp20180206

06-Feb-2018 14:54:40

39

1479.5000

XLON

84203842000150136-E0Yb25hpA8CF20180206

06-Feb-2018 14:54:54

528

1479.5000

XLON

84203842000150136-E0Yb25hpA8lu20180206

06-Feb-2018 14:56:31

40

1478.5000

XLON

84203842000150963-E0Yb25hpADbD20180206

06-Feb-2018 14:56:31

373

1478.5000

XLON

84203842000150963-E0Yb25hpADbA20180206

06-Feb-2018 14:56:42

454

1477.0000

XLON

84403844000151072-E0Yb25hpAEWv20180206

06-Feb-2018 14:58:49

413

1478.0000

XLON

84403844000152183-E0Yb25hpALAb20180206

06-Feb-2018 15:01:01

414

1480.5000

XLON

84203842000153605-E0Yb25hpARm620180206

06-Feb-2018 15:01:21

354

1479.5000

XLON

84203842000154060-E0Yb25hpASKh20180206

06-Feb-2018 15:01:55

142

1479.5000

XLON

84203842000154060-E0Yb25hpAToW20180206

06-Feb-2018 15:02:44

496

1480.0000

XLON

84403844000154636-E0Yb25hpAXLe20180206

06-Feb-2018 15:06:53

454

1482.0000

XLON

84403844000156368-E0Yb25hpAi1820180206

06-Feb-2018 15:09:28

620

1480.0000

XLON

84403844000158058-E0Yb25hpAr4q20180206

06-Feb-2018 15:11:12

495

1482.5000

XLON

84203842000159301-E0Yb25hpAxXQ20180206

06-Feb-2018 15:11:19

246

1482.0000

XLON

84203842000159236-E0Yb25hpAxob20180206

06-Feb-2018 15:11:19

291

1482.0000

XLON

84203842000159236-E0Yb25hpAxoY20180206

06-Feb-2018 15:12:48

496

1482.0000

XLON

84203842000160085-E0Yb25hpB2Ny20180206

06-Feb-2018 15:13:40

454

1481.5000

XLON

84203842000160175-E0Yb25hpB3mV20180206

06-Feb-2018 15:16:57

414

1481.0000

XLON

84403844000160927-E0Yb25hpBAum20180206

06-Feb-2018 15:17:48

226

1481.0000

XLON

84403844000161649-E0Yb25hpBD2c20180206

06-Feb-2018 15:19:23

48

1481.5000

XLON

84203842000162739-E0Yb25hpBIFi20180206

06-Feb-2018 15:19:23

530

1481.5000

XLON

84203842000162739-E0Yb25hpBIG420180206

06-Feb-2018 15:21:04

744

1481.0000

XLON

84403844000163233-E0Yb25hpBNVg20180206

06-Feb-2018 15:21:59

744

1480.5000

XLON

84203842000163484-E0Yb25hpBQsB20180206

06-Feb-2018 15:22:49

440

1481.0000

XLON

84203842000164208-E0Yb25hpBTya20180206

06-Feb-2018 15:24:26

440

1479.0000

XLON

84403844000164420-E0Yb25hpBa5i20180206

06-Feb-2018 15:27:45

502

1480.5000

XLON

84403844000165030-E0Yb25hpBntW20180206

06-Feb-2018 15:29:23

224

1481.5000

XLON

84403844000166552-E0Yb25hpBvKB20180206

06-Feb-2018 15:31:28

636

1481.5000

XLON

84203842000167526-E0Yb25hpC1SF20180206

06-Feb-2018 15:31:28

139

1481.5000

XLON

84203842000167526-E0Yb25hpC1SK20180206

06-Feb-2018 15:31:58

166

1481.0000

XLON

84203842000167391-E0Yb25hpC28v20180206

06-Feb-2018 15:31:58

3

1481.0000

XLON

84203842000167391-E0Yb25hpC29I20180206

06-Feb-2018 15:31:58

800

1481.0000

XLON

84203842000167391-E0Yb25hpC29E20180206

06-Feb-2018 15:33:12

454

1479.5000

XLON

84203842000168085-E0Yb25hpC66H20180206

06-Feb-2018 15:35:53

496

1480.0000

XLON

84203842000169196-E0Yb25hpCCj420180206

06-Feb-2018 15:36:49

454

1479.0000

XLON

84403844000167799-E0Yb25hpCEtC20180206

06-Feb-2018 15:36:50

558

1479.0000

XLON

84203842000169593-E0Yb25hpCEtE20180206

06-Feb-2018 15:38:12

537

1478.0000

XLON

84403844000170571-E0Yb25hpCJMY20180206

06-Feb-2018 15:41:08

535

1480.0000

XLON

84403844000172307-E0Yb25hpCQ0Y20180206

06-Feb-2018 15:42:45

496

1480.5000

XLON

84403844000173599-E0Yb25hpCWGP20180206

06-Feb-2018 15:43:12

191

1480.0000

XLON

84203842000173944-E0Yb25hpCXOE20180206

06-Feb-2018 15:43:12

302

1480.0000

XLON

84203842000173944-E0Yb25hpCXOC20180206

06-Feb-2018 15:46:29

367

1481.0000

XLON

84403844000175175-E0Yb25hpCg6h20180206

06-Feb-2018 15:46:29

88

1481.0000

XLON

84403844000175175-E0Yb25hpCg6j20180206

06-Feb-2018 15:47:09

454

1481.5000

XLON

84403844000175828-E0Yb25hpCi1J20180206

06-Feb-2018 15:47:51

33

1481.5000

XLON

84403844000176409-E0Yb25hpCjsD20180206

06-Feb-2018 15:47:51

380

1481.5000

XLON

84403844000176409-E0Yb25hpCjsc20180206

06-Feb-2018 15:49:30

537

1482.5000

XLON

84403844000177336-E0Yb25hpCnUO20180206

06-Feb-2018 15:51:12

412

1482.0000

XLON

84203842000178610-E0Yb25hpCrh320180206

06-Feb-2018 15:51:12

26

1482.0000

XLON

84203842000178610-E0Yb25hpCrh120180206

06-Feb-2018 15:52:17

657

1481.5000

XLON

84203842000178542-E0Yb25hpCv5p20180206

06-Feb-2018 15:52:58

543

1482.0000

XLON

84403844000179624-E0Yb25hpCxAs20180206

06-Feb-2018 15:53:38

425

1482.5000

XLON

84403844000179877-E0Yb25hpCzFB20180206

06-Feb-2018 15:56:45

28

1483.0000

XLON

84203842000182208-E0Yb25hpD5TP20180206

06-Feb-2018 15:56:45

509

1483.0000

XLON

84203842000182208-E0Yb25hpD5TR20180206

06-Feb-2018 15:57:10

413

1482.5000

XLON

84203842000180650-E0Yb25hpD6G120180206

06-Feb-2018 15:58:27

40

1482.5000

XLON

84203842000183182-E0Yb25hpD9LL20180206

06-Feb-2018 15:58:53

414

1482.0000

XLON

84403844000182475-E0Yb25hpD9vT20180206

06-Feb-2018 15:59:44

631

1481.5000

XLON

84403844000183354-E0Yb25hpDBOk20180206

06-Feb-2018 15:59:44

112

1481.5000

XLON

84403844000183354-E0Yb25hpDBOi20180206

06-Feb-2018 16:00:03

537

1481.0000

XLON

84203842000183658-E0Yb25hpDC6020180206

06-Feb-2018 16:03:15

261

1480.5000

XLON

84403844000185976-E0Yb25hpDJJn20180206

06-Feb-2018 16:03:20

349

1480.0000

XLON

84203842000186115-E0Yb25hpDJSc20180206

06-Feb-2018 16:03:29

74

1480.0000

XLON

84203842000186115-E0Yb25hpDJhk20180206

06-Feb-2018 16:03:47

105

1480.0000

XLON

84203842000186115-E0Yb25hpDKX920180206

06-Feb-2018 16:04:38

374

1480.5000

XLON

84403844000186694-E0Yb25hpDMNq20180206

06-Feb-2018 16:04:38

409

1480.5000

XLON

84403844000186694-E0Yb25hpDMNo20180206

06-Feb-2018 16:07:54

496

1482.0000

XLON

84403844000189157-E0Yb25hpDT0o20180206

06-Feb-2018 16:09:40

680

1480.5000

XLON

84403844000190504-E0Yb25hpDXUq20180206

06-Feb-2018 16:10:06

254

1480.0000

XLON

84203842000190555-E0Yb25hpDYgf20180206

06-Feb-2018 16:10:06

630

1480.0000

XLON

84203842000190555-E0Yb25hpDYgc20180206

06-Feb-2018 16:11:05

640

1481.0000

XLON

84203842000191743-E0Yb25hpDasn20180206

06-Feb-2018 16:11:56

594

1480.5000

XLON

84403844000191547-E0Yb25hpDdVN20180206

06-Feb-2018 16:12:46

540

1479.5000

XLON

84203842000193193-E0Yb25hpDfns20180206

06-Feb-2018 16:13:12

630

1479.0000

XLON

84403844000193046-E0Yb25hpDgxk20180206

06-Feb-2018 16:14:26

496

1479.0000

XLON

84403844000194489-E0Yb25hpDjx320180206

06-Feb-2018 16:17:40

496

1480.0000

XLON

84203842000196889-E0Yb25hpDrgs20180206

06-Feb-2018 16:17:40

521

1479.5000

XLON

84403844000196266-E0Yb25hpDriU20180206

06-Feb-2018 16:17:40

123

1479.5000

XLON

84203842000196956-E0Yb25hpDriW20180206

06-Feb-2018 16:17:55

413

1478.5000

XLON

84403844000196883-E0Yb25hpDsiW20180206

06-Feb-2018 16:20:31

620

1478.5000

XLON

84203842000198207-E0Yb25hpDy9V20180206

06-Feb-2018 16:21:17

454

1478.5000

XLON

84403844000199104-E0Yb25hpDzxH20180206

06-Feb-2018 16:21:17

702

1478.5000

XLON

84403844000199130-E0Yb25hpDzxR20180206

06-Feb-2018 16:22:53

230

1476.0000

XLON

84203842000200249-E0Yb25hpE3PZ20180206

06-Feb-2018 16:22:53

183

1476.0000

XLON

84203842000200249-E0Yb25hpE3Pc20180206

06-Feb-2018 16:23:20

435

1475.5000

XLON

84403844000200053-E0Yb25hpE4iv20180206

 

 

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:             

6 February 2018

Number of ordinary shares purchased:

104,600

Volume weighted average price paid per share (€):

16.6325

 

Disaggregated Information

 

Transaction Date and Time

Volume

Price

Platform Code

Transaction reference number

06-Feb-2018 08:06:52

893

16.5300

XAMS

CCG-83603836000004799-49720180206

06-Feb-2018 08:09:20

381

16.5050

XAMS

CCG-83603836000005940-55420180206

06-Feb-2018 08:09:20

400

16.5050

XAMS

CCG-83603836000005940-55320180206

06-Feb-2018 08:09:20

110

16.5050

XAMS

CCG-83603836000005940-55520180206

06-Feb-2018 08:11:56

890

16.5350

XAMS

CCG-83403834000006858-59720180206

06-Feb-2018 08:14:42

887

16.5500

XAMS

CCG-83603836000007733-63520180206

06-Feb-2018 08:17:14

77

16.5350

XAMS

CCG-83403834000008847-73220180206

06-Feb-2018 08:17:15

500

16.5350

XAMS

CCG-83403834000008847-73120180206

06-Feb-2018 08:17:42

617

16.5550

XAMS

CCG-83403834000009304-77220180206

06-Feb-2018 08:17:56

682

16.5550

XAMS

CCG-83403834000009474-78320180206

06-Feb-2018 08:18:26

484

16.5550

XAMS

CCG-83403834000009674-82320180206

06-Feb-2018 08:19:17

509

16.5700

XAMS

CCG-83603836000010081-86120180206

06-Feb-2018 08:20:25

536

16.5600

XAMS

CCG-83403834000010730-99220180206

06-Feb-2018 08:23:07

583

16.5500

XAMS

CCG-83403834000010823-102120180206

06-Feb-2018 08:23:11

357

16.5500

XAMS

CCG-83603836000011073-104120180206

06-Feb-2018 08:23:11

15

16.5500

XAMS

CCG-83403834000010823-103820180206

06-Feb-2018 08:23:12

107

16.5500

XAMS

CCG-83603836000011073-104320180206

06-Feb-2018 08:23:13

212

16.5500

XAMS

CCG-83603836000011073-104220180206

06-Feb-2018 08:23:47

284

16.5450

XAMS

CCG-83403834000011944-123920180206

06-Feb-2018 08:23:47

215

16.5450

XAMS

CCG-83403834000011944-123820180206

06-Feb-2018 08:25:03

598

16.5650

XAMS

CCG-83403834000012286-131520180206

06-Feb-2018 08:27:09

331

16.5850

XAMS

CCG-83603836000013501-146820180206

06-Feb-2018 08:36:11

976

16.5950

XAMS

CCG-83603836000017411-197420180206

06-Feb-2018 08:36:11

332

16.5900

XAMS

CCG-83403834000017279-197620180206

06-Feb-2018 08:37:35

809

16.6300

XAMS

CCG-83603836000018325-205920180206

06-Feb-2018 08:37:35

844

16.6350

XAMS

CCG-83403834000018242-205620180206

06-Feb-2018 08:39:56

498

16.6600

XAMS

CCG-83403834000019233-216220180206

06-Feb-2018 08:42:53

498

16.6300

XAMS

CCG-83603836000020522-228720180206

06-Feb-2018 08:51:11

534

16.7100

XAMS

CCG-83403834000024245-289420180206

06-Feb-2018 08:54:42

58

16.7200

XAMS

CCG-83403834000025929-301220180206

06-Feb-2018 08:54:42

441

16.7200

XAMS

CCG-83403834000025929-301120180206

06-Feb-2018 08:56:22

138

16.7150

XAMS

CCG-83603836000026691-308320180206

06-Feb-2018 08:56:22

509

16.7150

XAMS

CCG-83603836000026691-308220180206

06-Feb-2018 08:57:12

647

16.7100

XAMS

CCG-83403834000026644-310120180206

06-Feb-2018 08:58:55

548

16.7100

XAMS

CCG-83603836000027720-317520180206

06-Feb-2018 09:01:41

547

16.7200

XAMS

CCG-83403834000028579-324720180206

06-Feb-2018 09:03:19

584

16.7100

XAMS

CCG-83603836000029085-328520180206

06-Feb-2018 09:07:57

543

16.7250

XAMS

CCG-83403834000030230-338220180206

06-Feb-2018 09:07:58

680

16.7200

XAMS

CCG-83603836000030486-339220180206

06-Feb-2018 09:11:54

548

16.7550

XAMS

CCG-83403834000031966-353020180206

06-Feb-2018 09:20:44

210

16.7750

XAMS

CCG-83603836000034479-387120180206

06-Feb-2018 09:21:01

337

16.7900

XAMS

CCG-83603836000034614-388220180206

06-Feb-2018 09:21:01

172

16.7900

XAMS

CCG-83603836000034614-388320180206

06-Feb-2018 09:21:40

662

16.7850

XAMS

CCG-83403834000034646-390120180206

06-Feb-2018 09:21:45

3

16.7800

XAMS

CCG-83603836000034615-390420180206

06-Feb-2018 09:22:55

530

16.7750

XAMS

CCG-83403834000035073-394420180206

06-Feb-2018 09:25:09

79

16.7400

XAMS

CCG-83603836000035493-405320180206

06-Feb-2018 09:25:09

568

16.7400

XAMS

CCG-83603836000035493-405220180206

06-Feb-2018 09:27:06

499

16.7350

XAMS

CCG-83403834000035982-409520180206

06-Feb-2018 09:28:44

614

16.7250

XAMS

CCG-83403834000035955-412520180206

06-Feb-2018 09:31:23

499

16.7300

XAMS

CCG-83403834000036904-428420180206

06-Feb-2018 09:42:01

498

16.7600

XAMS

CCG-83403834000039190-460520180206

06-Feb-2018 09:42:19

550

16.7550

XAMS

CCG-83603836000039287-462620180206

06-Feb-2018 09:42:19

471

16.7550

XAMS

CCG-83603836000039287-462720180206

06-Feb-2018 09:44:17

2

16.7900

XAMS

CCG-83403834000040121-468920180206

06-Feb-2018 09:44:17

386

16.7900

XAMS

CCG-83403834000040121-469020180206

06-Feb-2018 09:44:46

160

16.7900

XAMS

CCG-83603836000040119-471720180206

06-Feb-2018 09:46:46

548

16.7750

XAMS

CCG-83603836000040513-476620180206

06-Feb-2018 09:49:24

598

16.7650

XAMS

CCG-83603836000041043-482820180206

06-Feb-2018 09:53:25

548

16.7600

XAMS

CCG-83403834000041848-494720180206

06-Feb-2018 09:54:50

339

16.7500

XAMS

CCG-83403834000042065-499720180206

06-Feb-2018 09:56:40

515

16.7350

XAMS

CCG-83403834000042282-502820180206

06-Feb-2018 09:59:31

498

16.7150

XAMS

CCG-83603836000042949-511320180206

06-Feb-2018 10:01:21

523

16.7150

XAMS

CCG-83403834000043226-515120180206

06-Feb-2018 10:05:37

519

16.6750

XAMS

CCG-83403834000043746-533020180206

06-Feb-2018 10:08:34

146

16.6450

XAMS

CCG-83403834000044423-542220180206

06-Feb-2018 10:08:41

352

16.6450

XAMS

CCG-83403834000044423-542420180206

06-Feb-2018 10:10:12

529

16.6350

XAMS

CCG-83403834000044637-545720180206

06-Feb-2018 10:13:41

532

16.6250

XAMS

CCG-83403834000045236-550620180206

06-Feb-2018 10:16:17

207

16.6500

XAMS

CCG-83403834000045909-559020180206

06-Feb-2018 10:16:17

291

16.6500

XAMS

CCG-83403834000045909-559120180206

06-Feb-2018 10:20:34

508

16.6100

XAMS

CCG-83403834000046415-565120180206

06-Feb-2018 10:25:22

517

16.6000

XAMS

CCG-83603836000047121-573820180206

06-Feb-2018 10:27:40

499

16.6050

XAMS

CCG-83603836000048009-578820180206

06-Feb-2018 10:39:43

521

16.6450

XAMS

CCG-83603836000050783-609720180206

06-Feb-2018 10:43:59

498

16.6650

XAMS

CCG-83603836000051573-621620180206

06-Feb-2018 10:45:48

747

16.6650

XAMS

CCG-83603836000051704-626820180206

06-Feb-2018 10:47:31

498

16.6650

XAMS

CCG-83403834000052067-630920180206

06-Feb-2018 10:48:04

548

16.6600

XAMS

CCG-83603836000052485-633120180206

06-Feb-2018 10:50:18

538

16.6550

XAMS

CCG-83603836000052703-636220180206

06-Feb-2018 10:51:38

544

16.6450

XAMS

CCG-83403834000052907-637420180206

06-Feb-2018 10:55:02

510

16.6400

XAMS

CCG-83403834000053461-639020180206

06-Feb-2018 10:57:55

501

16.6250

XAMS

CCG-83403834000053990-643720180206

06-Feb-2018 11:03:48

541

16.6150

XAMS

CCG-83603836000054967-650620180206

06-Feb-2018 11:04:38

532

16.6050

XAMS

CCG-83603836000055265-652020180206

06-Feb-2018 11:12:08

416

16.6050

XAMS

CCG-83403834000055926-669020180206

06-Feb-2018 11:12:08

109

16.6050

XAMS

CCG-83403834000055926-669120180206

06-Feb-2018 11:14:13

503

16.5900

XAMS

CCG-83603836000056319-671420180206

06-Feb-2018 11:21:20

518

16.5800

XAMS

CCG-83603836000056880-683220180206

06-Feb-2018 11:23:30

498

16.5600

XAMS

CCG-83403834000057403-685020180206

06-Feb-2018 11:25:40

517

16.5550

XAMS

CCG-83603836000057647-690720180206

06-Feb-2018 11:29:34

544

16.5600

XAMS

CCG-83603836000058280-697320180206

06-Feb-2018 11:49:35

480

16.6050

XAMS

CCG-83603836000060732-732820180206

06-Feb-2018 11:49:35

27

16.6050

XAMS

CCG-83603836000060732-732920180206

06-Feb-2018 11:51:49

504

16.6050

XAMS

CCG-83403834000060986-735520180206

06-Feb-2018 11:55:51

705

16.5950

XAMS

CCG-83403834000061241-742420180206

06-Feb-2018 11:56:03

705

16.5900

XAMS

CCG-83603836000061237-744020180206

06-Feb-2018 11:59:04

148

16.5750

XAMS

CCG-83603836000062471-757220180206

06-Feb-2018 11:59:04

400

16.5750

XAMS

CCG-83603836000062471-757120180206

06-Feb-2018 11:59:40

538

16.5800

XAMS

CCG-83603836000062655-759920180206

06-Feb-2018 12:01:23

530

16.5550

XAMS

CCG-83603836000062969-769520180206

06-Feb-2018 12:11:51

88

16.5700

XAMS

CCG-83403834000064438-790820180206

06-Feb-2018 12:11:51

510

16.5700

XAMS

CCG-83403834000064438-790920180206

06-Feb-2018 12:14:12

263

16.5850

XAMS

CCG-83603836000065173-794020180206

06-Feb-2018 12:14:12

129

16.5850

XAMS

CCG-83603836000065173-793820180206

06-Feb-2018 12:14:12

161

16.5850

XAMS

CCG-83603836000065173-793920180206

06-Feb-2018 12:14:12

45

16.5850

XAMS

CCG-83603836000065173-794120180206

06-Feb-2018 12:17:15

77

16.6300

XAMS

CCG-83403834000065509-801820180206

06-Feb-2018 12:22:18

499

16.6250

XAMS

CCG-83603836000066023-807320180206

06-Feb-2018 12:29:18

59

16.6400

XAMS

CCG-83403834000067000-832420180206

06-Feb-2018 12:29:18

524

16.6400

XAMS

CCG-83403834000067000-832320180206

06-Feb-2018 12:29:18

100

16.6400

XAMS

CCG-83403834000067000-832220180206

06-Feb-2018 12:29:23

751

16.6300

XAMS

CCG-83603836000067030-833420180206

06-Feb-2018 12:30:46

548

16.6450

XAMS

CCG-83603836000067127-836120180206

06-Feb-2018 12:36:51

441

16.6300

XAMS

CCG-83403834000067846-849320180206

06-Feb-2018 12:36:51

157

16.6300

XAMS

CCG-83403834000067846-849420180206

06-Feb-2018 12:42:10

128

16.6300

XAMS

CCG-83603836000068505-865920180206

06-Feb-2018 12:42:11

202

16.6300

XAMS

CCG-83603836000068505-866020180206

06-Feb-2018 12:42:11

168

16.6300

XAMS

CCG-83403834000068660-866420180206

06-Feb-2018 12:44:33

50

16.6400

XAMS

CCG-83603836000069092-875220180206

06-Feb-2018 12:48:33

513

16.6350

XAMS

CCG-83603836000069349-879320180206

06-Feb-2018 12:51:12

559

16.6300

XAMS

CCG-83403834000069975-881020180206

06-Feb-2018 12:51:41

612

16.6200

XAMS

CCG-83403834000070182-882220180206

06-Feb-2018 12:54:42

228

16.6150

XAMS

CCG-83403834000070567-889720180206

06-Feb-2018 12:54:42

302

16.6150

XAMS

CCG-83403834000070567-889820180206

06-Feb-2018 12:59:58

529

16.6050

XAMS

CCG-83603836000071046-896520180206

06-Feb-2018 13:04:05

34

16.6050

XAMS

CCG-83403834000071767-902120180206

06-Feb-2018 13:04:05

484

16.6050

XAMS

CCG-83403834000071767-902020180206

06-Feb-2018 13:06:55

543

16.6050

XAMS

CCG-83603836000072268-904020180206

06-Feb-2018 13:13:59

400

16.6050

XAMS

CCG-83603836000073260-910520180206

06-Feb-2018 13:13:59

115

16.6050

XAMS

CCG-83603836000073260-910620180206

06-Feb-2018 13:16:05

541

16.5900

XAMS

CCG-83403834000073329-913120180206

06-Feb-2018 13:17:54

516

16.5750

XAMS

CCG-83603836000073953-916320180206

06-Feb-2018 13:25:06

524

16.5850

XAMS

CCG-83603836000074567-936920180206

06-Feb-2018 13:26:10

609

16.5750

XAMS

CCG-83403834000075250-940420180206

06-Feb-2018 13:29:32

508

16.5950

XAMS

CCG-83603836000075641-948520180206

06-Feb-2018 13:35:06

544

16.6000

XAMS

CCG-83403834000076571-951320180206

06-Feb-2018 13:40:40

553

16.6050

XAMS

CCG-83603836000077503-964620180206

06-Feb-2018 13:40:40

69

16.6050

XAMS

CCG-83603836000077503-964520180206

06-Feb-2018 13:43:02

548

16.5950

XAMS

CCG-83403834000077817-970320180206

06-Feb-2018 13:51:18

598

16.5850

XAMS

CCG-83603836000079759-984820180206

06-Feb-2018 13:53:34

100

16.5950

XAMS

CCG-83403834000080138-988020180206

06-Feb-2018 13:53:34

498

16.5950

XAMS

CCG-83403834000080138-988120180206

06-Feb-2018 13:55:14

747

16.6050

XAMS

CCG-83403834000080470-994320180206

06-Feb-2018 13:57:50

500

16.6100

XAMS

CCG-83403834000080833-999920180206

06-Feb-2018 13:59:41

199

16.5950

XAMS

CCG-83603836000081322-1006820180206

06-Feb-2018 13:59:41

400

16.5950

XAMS

CCG-83603836000081322-1006720180206

06-Feb-2018 13:59:41

198

16.5950

XAMS

CCG-83603836000081322-1006920180206

06-Feb-2018 14:02:24

503

16.5950

XAMS

CCG-83403834000081598-1009520180206

06-Feb-2018 14:05:09

63

16.5850

XAMS

CCG-83603836000082214-1010420180206

06-Feb-2018 14:05:09

455

16.5850

XAMS

CCG-83603836000082214-1010520180206

06-Feb-2018 14:07:51

498

16.5750

XAMS

CCG-83603836000082751-1014120180206

06-Feb-2018 14:17:14

499

16.5800

XAMS

CCG-83603836000084455-1037420180206

06-Feb-2018 14:21:48

518

16.5800

XAMS

CCG-83603836000084870-1042920180206

06-Feb-2018 14:21:48

238

16.5750

XAMS

CCG-83603836000085627-1044720180206

06-Feb-2018 14:21:48

225

16.5750

XAMS

CCG-83603836000085627-1044820180206

06-Feb-2018 14:21:48

111

16.5750

XAMS

CCG-83603836000085627-1044920180206

06-Feb-2018 14:23:40

548

16.5650

XAMS

CCG-83403834000086173-1052320180206

06-Feb-2018 14:24:53

647

16.5450

XAMS

CCG-83603836000086478-1055720180206

06-Feb-2018 14:26:09

67

16.5450

XAMS

CCG-83603836000086904-1061920180206

06-Feb-2018 14:26:53

164

16.5450

XAMS

CCG-83603836000086904-1063020180206

06-Feb-2018 14:27:09

158

16.5450

XAMS

CCG-83603836000086904-1063420180206

06-Feb-2018 14:28:36

648

16.5550

XAMS

CCG-83603836000087355-1066020180206

06-Feb-2018 14:28:47

116

16.5450

XAMS

CCG-83603836000086904-1066520180206

06-Feb-2018 14:28:58

19

16.5450

XAMS

CCG-83603836000086904-1067020180206

06-Feb-2018 14:30:02

99

16.5550

XAMS

CCG-83603836000087752-1068920180206

06-Feb-2018 14:31:12

162

16.5250

XAMS

CCG-83403834000088109-1073520180206

06-Feb-2018 14:31:14

152

16.5250

XAMS

CCG-83403834000088109-1073620180206

06-Feb-2018 14:31:14

284

16.5250

XAMS

CCG-83403834000088109-1073720180206

06-Feb-2018 14:33:26

148

16.5750

XAMS

CCG-83403834000088821-1087320180206

06-Feb-2018 14:33:26

400

16.5750

XAMS

CCG-83403834000088821-1087220180206

06-Feb-2018 14:35:59

32

16.5750

XAMS

CCG-83403834000090011-1095720180206

06-Feb-2018 14:35:59

501

16.5750

XAMS

CCG-83403834000090011-1095620180206

06-Feb-2018 14:37:13

170

16.5750

XAMS

CCG-83403834000091756-1100920180206

06-Feb-2018 14:37:13

328

16.5750

XAMS

CCG-83403834000091756-1101020180206

06-Feb-2018 14:38:02

647

16.5650

XAMS

CCG-83403834000092401-1103820180206

06-Feb-2018 14:38:06

498

16.5600

XAMS

CCG-83603836000092484-1103920180206

06-Feb-2018 14:40:30

245

16.5500

XAMS

CCG-83403834000093405-1109820180206

06-Feb-2018 14:40:30

165

16.5500

XAMS

CCG-83403834000093405-1109720180206

06-Feb-2018 14:43:52

350

16.5800

XAMS

CCG-83603836000094868-1126620180206

06-Feb-2018 14:43:52

198

16.5800

XAMS

CCG-83603836000094868-1126720180206

06-Feb-2018 14:44:31

503

16.5700

XAMS

CCG-83603836000095327-1135120180206

06-Feb-2018 14:47:24

499

16.5900

XAMS

CCG-83403834000096427-1147320180206

06-Feb-2018 14:49:00

498

16.6000

XAMS

CCG-83403834000096705-1161820180206

06-Feb-2018 14:52:14

511

16.6400

XAMS

CCG-83403834000098696-1179320180206

06-Feb-2018 14:54:07

498

16.6800

XAMS

CCG-83603836000099759-1202720180206

06-Feb-2018 14:56:31

400

16.6400

XAMS

CCG-83403834000100643-1211220180206

06-Feb-2018 14:56:31

347

16.6400

XAMS

CCG-83403834000100643-1211320180206

06-Feb-2018 14:58:29

661

16.6150

XAMS

CCG-83603836000101529-1223120180206

06-Feb-2018 14:59:43

500

16.6300

XAMS

CCG-83603836000102145-1230320180206

06-Feb-2018 14:59:44

42

16.6300

XAMS

CCG-83603836000102145-1230420180206

06-Feb-2018 15:02:01

15

16.6350

XAMS

CCG-83603836000103172-1242020180206

06-Feb-2018 15:02:01

500

16.6350

XAMS

CCG-83603836000103172-1241920180206

06-Feb-2018 15:03:59

18

16.6450

XAMS

CCG-83403834000103557-1252420180206

06-Feb-2018 15:03:59

426

16.6450

XAMS

CCG-83603836000103653-1251920180206

06-Feb-2018 15:03:59

104

16.6450

XAMS

CCG-83603836000103653-1251820180206

06-Feb-2018 15:04:12

357

16.6400

XAMS

CCG-83603836000103823-1253620180206

06-Feb-2018 15:04:12

225

16.6400

XAMS

CCG-83603836000103823-1253520180206

06-Feb-2018 15:05:00

545

16.6450

XAMS

CCG-83403834000104066-1256820180206

06-Feb-2018 15:11:18

10

16.6600

XAMS

CCG-83603836000107007-1287520180206

06-Feb-2018 15:11:54

501

16.6700

XAMS

CCG-83603836000107378-1290820180206

06-Feb-2018 15:11:54

37

16.6700

XAMS

CCG-83603836000107378-1290920180206

06-Feb-2018 15:12:58

498

16.6600

XAMS

CCG-83403834000107741-1296220180206

06-Feb-2018 15:13:40

507

16.6550

XAMS

CCG-83403834000107715-1297120180206

06-Feb-2018 15:16:27

598

16.6500

XAMS

CCG-83403834000108955-1310820180206

06-Feb-2018 15:17:59

372

16.6300

XAMS

CCG-83603836000109913-1320220180206

06-Feb-2018 15:17:59

126

16.6300

XAMS

CCG-83603836000109913-1320320180206

06-Feb-2018 15:21:13

269

16.6650

XAMS

CCG-83603836000111355-1339020180206

06-Feb-2018 15:21:14

229

16.6650

XAMS

CCG-83603836000111355-1339120180206

06-Feb-2018 15:24:34

400

16.6400

XAMS

CCG-83403834000112499-1355920180206

06-Feb-2018 15:24:34

76

16.6400

XAMS

CCG-83403834000112499-1355820180206

06-Feb-2018 15:24:34

354

16.6400

XAMS

CCG-83403834000112499-1356120180206

06-Feb-2018 15:24:34

311

16.6400

XAMS

CCG-83403834000112499-1356020180206

06-Feb-2018 15:24:59

235

16.6600

XAMS

CCG-83603836000112820-1358720180206

06-Feb-2018 15:24:59

202

16.6600

XAMS

CCG-83603836000112820-1358520180206

06-Feb-2018 15:24:59

400

16.6600

XAMS

CCG-83603836000112820-1358620180206

06-Feb-2018 15:25:13

57

16.6550

XAMS

CCG-83603836000112844-1359220180206

06-Feb-2018 15:25:13

491

16.6550

XAMS

CCG-83603836000112844-1359320180206

06-Feb-2018 15:26:26

527

16.6800

XAMS

CCG-83403834000113079-1367820180206

06-Feb-2018 15:28:25

526

16.6800

XAMS

CCG-83403834000113929-1380320180206

06-Feb-2018 15:31:35

499

16.6750

XAMS

CCG-83403834000114890-1394220180206

06-Feb-2018 15:33:44

548

16.6500

XAMS

CCG-83603836000115510-1400220180206

06-Feb-2018 15:35:09

687

16.6450

XAMS

CCG-83403834000115819-1405220180206

06-Feb-2018 15:36:48

110

16.6350

XAMS

CCG-83603836000116544-1408920180206

06-Feb-2018 15:36:48

225

16.6350

XAMS

CCG-83603836000116544-1409020180206

06-Feb-2018 15:36:49

412

16.6350

XAMS

CCG-83603836000116544-1409120180206

06-Feb-2018 15:38:05

115

16.6250

XAMS

CCG-83403834000117210-1414020180206

06-Feb-2018 15:38:05

225

16.6250

XAMS

CCG-83403834000117210-1414120180206

06-Feb-2018 15:38:05

158

16.6250

XAMS

CCG-83403834000117210-1414220180206

06-Feb-2018 15:39:57

498

16.6400

XAMS

CCG-83403834000117892-1419620180206

06-Feb-2018 15:41:15

516

16.6450

XAMS

CCG-83403834000118480-1423820180206

06-Feb-2018 15:43:12

498

16.6450

XAMS

CCG-83603836000119390-1432320180206

06-Feb-2018 15:44:50

499

16.6600

XAMS

CCG-83603836000120090-1436420180206

06-Feb-2018 15:46:15

221

16.6650

XAMS

CCG-83403834000120516-1441320180206

06-Feb-2018 15:46:15

317

16.6650

XAMS

CCG-83403834000120516-1441220180206

06-Feb-2018 15:48:23

517

16.6700

XAMS

CCG-83403834000121430-1446620180206

06-Feb-2018 15:49:30

165

16.6800

XAMS

CCG-83403834000121802-1448220180206

06-Feb-2018 15:49:30

93

16.6800

XAMS

CCG-83403834000121802-1448120180206

06-Feb-2018 15:49:30

249

16.6800

XAMS

CCG-83403834000121802-1448320180206

06-Feb-2018 15:53:20

178

16.6900

XAMS

CCG-83403834000123226-1470420180206

06-Feb-2018 15:53:20

320

16.6900

XAMS

CCG-83403834000123226-1470320180206

06-Feb-2018 15:56:06

225

16.6900

XAMS

CCG-83603836000124232-1481420180206

06-Feb-2018 15:56:06

323

16.6900

XAMS

CCG-83603836000124232-1481520180206

06-Feb-2018 15:56:58

548

16.6850

XAMS

CCG-83403834000124675-1484820180206

06-Feb-2018 15:59:01

598

16.6700

XAMS

CCG-83403834000125335-1490920180206

06-Feb-2018 16:00:06

547

16.6650

XAMS

CCG-83603836000126166-1495020180206

06-Feb-2018 16:01:20

77

16.6650

XAMS

CCG-83603836000126842-1499520180206

06-Feb-2018 16:01:41

567

16.6550

XAMS

CCG-83603836000126878-1502220180206

06-Feb-2018 16:03:47

548

16.6600

XAMS

CCG-83403834000127511-1509620180206

06-Feb-2018 16:08:02

148

16.6800

XAMS

CCG-83603836000129661-1519420180206

06-Feb-2018 16:08:02

400

16.6800

XAMS

CCG-83603836000129661-1519320180206

06-Feb-2018 16:08:16

548

16.6750

XAMS

CCG-83603836000129787-1519720180206

06-Feb-2018 16:09:39

598

16.6550

XAMS

CCG-83403834000130170-1526620180206

06-Feb-2018 16:11:10

155

16.6700

XAMS

CCG-83603836000131057-1532820180206

06-Feb-2018 16:11:10

149

16.6700

XAMS

CCG-83603836000131057-1532720180206

06-Feb-2018 16:11:10

393

16.6700

XAMS

CCG-83603836000131057-1532620180206

06-Feb-2018 16:11:56

598

16.6600

XAMS

CCG-83403834000130790-1536720180206

06-Feb-2018 16:13:27

598

16.6450

XAMS

CCG-83603836000131827-1540920180206

06-Feb-2018 16:15:09

512

16.6450

XAMS

CCG-83603836000133312-1545420180206

06-Feb-2018 16:16:44

666

16.6650

XAMS

CCG-83603836000134200-1552420180206

06-Feb-2018 16:18:44

98

16.6400

XAMS

CCG-83603836000134737-1557720180206

06-Feb-2018 16:18:44

450

16.6400

XAMS

CCG-83603836000134737-1557620180206

06-Feb-2018 16:20:13

73

16.6450

XAMS

CCG-83603836000135570-1563320180206

06-Feb-2018 16:20:26

475

16.6450

XAMS

CCG-83603836000135570-1563920180206

06-Feb-2018 16:21:19

582

16.6350

XAMS

CCG-83603836000136354-1570320180206

06-Feb-2018 16:23:08

400

16.6250

XAMS

CCG-83603836000137308-1587420180206

06-Feb-2018 16:23:08

118

16.6250

XAMS

CCG-83603836000137308-1587320180206

06-Feb-2018 16:23:08

30

16.6250

XAMS

CCG-83603836000137308-1587520180206

06-Feb-2018 16:23:18

593

16.6200

XAMS

CCG-83603836000137227-1587620180206

 

 

 

 

 

 

 

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSSSMFWMFASELE