RELX PLC Transaction in Own Shares (6684B)
January 11 2018 - 12:21PM
UK Regulatory
TIDMREL
RNS Number : 6684B
RELX PLC
11 January 2018
11 January 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 105,400 RELX PLC ordinary shares of 14 (51) /(116)
pence each on the London Stock Exchange at a price of 1669.7146
pence per share. The purchased shares will be held as treasury
shares. Following the above purchase, RELX PLC holds 60,907,286
ordinary shares in treasury, and has 1,062,814,694 ordinary shares
in issue (excluding treasury shares). Since 2 January 2018 RELX PLC
has purchased 829,500 shares.
RELX NV announces that today it purchased through J.P. Morgan
Securities plc 93,800 RELX NV ordinary shares of EUR0.07 each on
the Euronext Amsterdam Stock Exchange at a price of EUR18.5562 per
share. The purchased shares will be held as treasury shares.
Following the above purchase, RELX NV holds 53,301,800 ordinary
shares in treasury, and has 946,683,597 ordinary shares in issue
(excluding treasury shares). Since 2 January 2018 RELX NV has
purchased 738,700 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: 11 January 2018
Number of ordinary shares purchased: 105,400
Volume weighted average price paid per share (p): 1669.7146
Disaggregated information
Transaction Volume Price Platform Transaction reference
Date and Time Code number
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:02:17 65 1677.0000 XLON 84403844000001056-E0YIChwWtdC920180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:02:17 7 1677.0000 XLON 84403844000001056-E0YIChwWtdC220180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:02:17 22 1677.0000 XLON 84403844000001056-E0YIChwWtdC620180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:02:17 750 1677.0000 XLON 84403844000001056-E0YIChwWtdC420180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:02:38 19 1676.0000 XLON 84203842000000924-E0YIChwWtdYW20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:02:44 544 1676.0000 XLON 84203842000000924-E0YIChwWtdZc20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:02:44 676 1675.5000 XLON 84203842000000845-E0YIChwWtdZv20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:05:53 474 1677.5000 XLON 84203842000001760-E0YIChwWtg7I20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:07:03 487 1677.0000 XLON 84203842000002047-E0YIChwWthGW20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:11:44 444 1677.5000 XLON 84403844000003305-E0YIChwWtmDe20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:12:31 576 1677.0000 XLON 84203842000003213-E0YIChwWtmza20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:12:41 443 1677.0000 XLON 84403844000003562-E0YIChwWtn9w20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:14:54 43 1678.5000 XLON 84403844000004026-E0YIChwWtp2h20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:15:22 600 1678.5000 XLON 84203842000004319-E0YIChwWtpin20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:16:01 487 1678.0000 XLON 84403844000004422-E0YIChwWtr0T20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:18:02 478 1677.0000 XLON 84203842000004998-E0YIChwWtwL720180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:19:55 444 1677.5000 XLON 84403844000005420-E0YIChwWtzr920180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:22:56 84 1677.5000 XLON 84203842000006239-E0YIChwWu4BU20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:22:56 360 1677.5000 XLON 84203842000006239-E0YIChwWu4BS20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:27:56 443 1677.5000 XLON 84203842000007178-E0YIChwWuBAv20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:28:31 443 1677.5000 XLON 84403844000007145-E0YIChwWuBxw20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:29:31 577 1677.5000 XLON 84203842000007446-E0YIChwWuDOm20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:29:31 88 1677.5000 XLON 84203842000007446-E0YIChwWuDOj20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:31:01 487 1678.0000 XLON 84203842000007794-E0YIChwWuFdI20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:37:18 406 1679.0000 XLON 84203842000008905-E0YIChwWuNfk20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:37:18 42 1679.0000 XLON 84203842000008905-E0YIChwWuNfi20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:41:01 181 1678.0000 XLON 84403844000009674-E0YIChwWuT8d20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:41:01 38 1678.0000 XLON 84403844000009674-E0YIChwWuT8Z20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:41:01 567 1678.0000 XLON 84403844000009674-E0YIChwWuT8b20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:42:45 444 1678.5000 XLON 84403844000009984-E0YIChwWuVHO20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:43:16 479 1678.0000 XLON 84203842000010013-E0YIChwWuVlf20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:44:22 690 1677.5000 XLON 84203842000010301-E0YIChwWuXHF20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:48:18 670 1678.0000 XLON 84403844000010826-E0YIChwWucpH20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:49:22 444 1678.0000 XLON 84403844000011151-E0YIChwWueQi20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:51:16 686 1677.5000 XLON 84203842000011561-E0YIChwWugZz20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:52:04 594 1677.0000 XLON 84203842000011273-E0YIChwWuhwQ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:53:01 532 1676.5000 XLON 84403844000011796-E0YIChwWujaE20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
08:53:01 487 1676.5000 XLON 84403844000011799-E0YIChwWujaG20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:02:27 487 1676.5000 XLON 84403844000013679-E0YIChwWuycV20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:02:35 316 1676.0000 XLON 84203842000013596-E0YIChwWuyp520180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:02:54 439 1677.0000 XLON 84203842000013797-E0YIChwWuzFD20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:02:54 49 1677.0000 XLON 84203842000013797-E0YIChwWuzFB20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:05:06 443 1675.5000 XLON 84203842000014100-E0YIChwWv1x320180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:06:10 423 1675.5000 XLON 84403844000014332-E0YIChwWv2uq20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:06:10 63 1675.5000 XLON 84403844000014332-E0YIChwWv2uo20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:07:32 386 1675.0000 XLON 84203842000014358-E0YIChwWv4jI20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:07:32 57 1675.0000 XLON 84203842000014358-E0YIChwWv4jC20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:12:24 443 1675.5000 XLON 84403844000014900-E0YIChwWvA6120180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:15:39 469 1674.5000 XLON 84403844000015812-E0YIChwWvEgE20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:17:32 620 1674.0000 XLON 84403844000016559-E0YIChwWvH2r20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:18:44 579 1674.0000 XLON 84203842000017106-E0YIChwWvITX20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:21:00 49 1673.0000 XLON 84403844000017248-E0YIChwWvLDl20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:21:00 394 1673.0000 XLON 84403844000017248-E0YIChwWvLDj20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:26:07 250 1673.5000 XLON 84403844000018318-E0YIChwWvRKe20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:27:42 63 1674.0000 XLON 84403844000018916-E0YIChwWvT3f20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:27:42 265 1674.0000 XLON 84403844000018916-E0YIChwWvT3d20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:30:03 322 1674.0000 XLON 84203842000019225-E0YIChwWvVeh20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:30:03 122 1674.0000 XLON 84203842000019225-E0YIChwWvVej20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:31:23 457 1674.0000 XLON 84203842000019611-E0YIChwWvXGH20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:32:29 130 1673.5000 XLON 84403844000019565-E0YIChwWvYFg20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:32:31 380 1673.5000 XLON 84403844000019565-E0YIChwWvYLy20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:36:53 444 1673.5000 XLON 84403844000020119-E0YIChwWvdro20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:37:43 443 1674.0000 XLON 84403844000020818-E0YIChwWveUH20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:39:05 382 1673.5000 XLON 84203842000020941-E0YIChwWvg5H20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:39:05 115 1673.5000 XLON 84203842000020941-E0YIChwWvg5K20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:44:58 443 1673.0000 XLON 84203842000021234-E0YIChwWvlaI20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:46:03 299 1673.5000 XLON 84403844000022252-E0YIChwWvmzW20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:46:03 116 1673.5000 XLON 84403844000022252-E0YIChwWvmza20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:46:03 88 1673.5000 XLON 84403844000022252-E0YIChwWvmzY20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:48:03 377 1672.5000 XLON 84203842000022108-E0YIChwWvowV20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:48:38 92 1672.5000 XLON 84203842000022108-E0YIChwWvphe20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:50:01 237 1672.5000 XLON 84203842000022879-E0YIChwWvqf920180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:50:01 206 1672.5000 XLON 84203842000022879-E0YIChwWvqf720180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:51:12 532 1672.0000 XLON 84403844000023197-E0YIChwWvrmG20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:59:09 98 1672.5000 XLON 84403844000024727-E0YIChwWw0bF20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
09:59:38 416 1672.5000 XLON 84403844000024727-E0YIChwWw13620180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:02:16 487 1672.5000 XLON 84203842000025287-E0YIChwWw3Eg20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:04:33 829 1673.5000 XLON 84203842000025851-E0YIChwWw52d20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:09:38 481 1672.5000 XLON 84203842000026543-E0YIChwWw9No20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:11:31 641 1672.5000 XLON 84403844000026744-E0YIChwWwArC20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:14:22 409 1672.0000 XLON 84203842000026736-E0YIChwWwDqZ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:14:22 466 1672.0000 XLON 84203842000026736-E0YIChwWwDqX20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:19:16 135 1671.5000 XLON 84403844000027058-E0YIChwWwIPl20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:26:09 92 1672.5000 XLON 84403844000029109-E0YIChwWwOlr20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:26:09 440 1672.5000 XLON 84403844000029109-E0YIChwWwOlm20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:27:43 883 1672.0000 XLON 84403844000029285-E0YIChwWwQIn20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:29:37 459 1672.0000 XLON 84203842000029568-E0YIChwWwScF20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:29:37 335 1672.0000 XLON 84203842000029568-E0YIChwWwScI20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:30:38 178 1671.5000 XLON 84203842000029296-E0YIChwWwTj920180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:37:28 268 1673.0000 XLON 84403844000030665-E0YIChwWwast20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:38:16 488 1673.0000 XLON 84203842000030659-E0YIChwWwc0t20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:38:16 298 1673.0000 XLON 84403844000030665-E0YIChwWwc0j20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:40:21 299 1673.0000 XLON 84203842000030883-E0YIChwWwdup20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:40:39 145 1673.0000 XLON 84203842000030883-E0YIChwWwe8320180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:45:19 578 1672.5000 XLON 84203842000031138-E0YIChwWwi2620180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:48:44 576 1672.0000 XLON 84203842000031991-E0YIChwWwkkl20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:55:13 794 1671.0000 XLON 84403844000033176-E0YIChwWwpaq20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:55:58 377 1670.5000 XLON 84203842000032475-E0YIChwWwqQM20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:55:58 170 1670.5000 XLON 84203842000032475-E0YIChwWwqQT20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:59:03 88 1669.5000 XLON 84203842000033387-E0YIChwWwuMh20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
10:59:03 399 1669.5000 XLON 84203842000033387-E0YIChwWwuMo20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:06:11 230 1669.0000 XLON 84403844000034142-E0YIChwWx3EC20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:06:12 202 1669.0000 XLON 84403844000034142-E0YIChwWx3EV20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:06:33 47 1669.0000 XLON 84403844000034142-E0YIChwWx3XP20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:08:29 110 1669.5000 XLON 84403844000035030-E0YIChwWx5Og20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:08:29 334 1669.5000 XLON 84403844000035030-E0YIChwWx5Od20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:10:13 529 1669.5000 XLON 84203842000035240-E0YIChwWx7cL20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:17:36 149 1671.0000 XLON 84403844000036509-E0YIChwWxEhq20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:17:41 164 1671.0000 XLON 84403844000036509-E0YIChwWxEol20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:17:41 70 1671.0000 XLON 84403844000036509-E0YIChwWxEoo20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:19:24 443 1670.5000 XLON 84203842000036775-E0YIChwWxGC220180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:21:54 443 1671.0000 XLON 84203842000037063-E0YIChwWxI4T20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:22:44 443 1670.5000 XLON 84403844000037159-E0YIChwWxIwf20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:25:16 209 1670.5000 XLON 84403844000037387-E0YIChwWxKzk20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:27:51 443 1670.0000 XLON 84403844000037696-E0YIChwWxNVI20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:28:35 576 1669.5000 XLON 84203842000037733-E0YIChwWxOCg20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:36:18 44 1670.0000 XLON 84203842000039141-E0YIChwWxVfE20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:36:18 444 1670.0000 XLON 84403844000039110-E0YIChwWxVfC20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:38:34 226 1670.0000 XLON 84403844000039340-E0YIChwWxXfg20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:39:16 179 1670.0000 XLON 84403844000039340-E0YIChwWxYFQ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:39:27 38 1670.0000 XLON 84403844000039340-E0YIChwWxYeQ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:42:55 581 1670.0000 XLON 84403844000039773-E0YIChwWxbZJ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:42:55 443 1670.5000 XLON 84403844000039981-E0YIChwWxbYD20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:49:51 461 1669.5000 XLON 84403844000041193-E0YIChwWxhIP20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:49:56 576 1668.5000 XLON 84403844000040227-E0YIChwWxhO720180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:49:56 532 1669.0000 XLON 84203842000040222-E0YIChwWxhL720180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
11:54:05 453 1668.0000 XLON 84403844000041420-E0YIChwWxl3H20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:06:14 468 1668.5000 XLON 84403844000044041-E0YIChwWxxVn20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:08:14 98 1667.5000 XLON 84203842000044292-E0YIChwWxzir20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:08:49 797 1667.5000 XLON 84203842000044292-E0YIChwWy0JW20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:09:27 443 1667.5000 XLON 84203842000044591-E0YIChwWy1T420180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:10:48 821 1667.0000 XLON 84403844000044300-E0YIChwWy2YK20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:13:35 337 1666.5000 XLON 84403844000044804-E0YIChwWy5l520180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:13:35 128 1666.5000 XLON 84403844000044804-E0YIChwWy5l020180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:24:49 469 1667.0000 XLON 84403844000046643-E0YIChwWyF0Z20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:24:49 11 1667.0000 XLON 84403844000046643-E0YIChwWyF0X20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:27:36 487 1667.0000 XLON 84403844000046824-E0YIChwWyHGl20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:27:42 101 1667.0000 XLON 84403844000046911-E0YIChwWyHPq20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:27:47 91 1667.0000 XLON 84403844000046911-E0YIChwWyHSH20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:27:50 90 1667.0000 XLON 84403844000046911-E0YIChwWyHVJ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:27:54 90 1667.0000 XLON 84403844000046911-E0YIChwWyHaB20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:27:58 83 1667.0000 XLON 84403844000046911-E0YIChwWyHcQ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:28:24 32 1667.0000 XLON 84403844000046911-E0YIChwWyI2i20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:34:26 64 1667.0000 XLON 84203842000048280-E0YIChwWyQts20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:34:26 423 1667.0000 XLON 84203842000048280-E0YIChwWyQu520180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:39:53 309 1666.5000 XLON 84203842000048455-E0YIChwWyW3v20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:39:53 178 1666.5000 XLON 84203842000048455-E0YIChwWyW3x20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:40:16 443 1666.0000 XLON 84403844000048378-E0YIChwWyWks20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:42:45 503 1666.0000 XLON 84203842000049356-E0YIChwWyZEB20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:43:34 503 1665.5000 XLON 84203842000049146-E0YIChwWyZs220180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:47:16 531 1665.5000 XLON 84203842000049894-E0YIChwWydnX20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:52:41 487 1664.5000 XLON 84403844000050247-E0YIChwWyisw20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:57:49 115 1664.0000 XLON 84403844000051500-E0YIChwWynVr20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:57:49 325 1664.0000 XLON 84403844000051500-E0YIChwWynVw20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:57:49 198 1664.0000 XLON 84203842000050556-E0YIChwWynVl20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:57:49 26 1664.0000 XLON 84403844000051500-E0YIChwWynVu20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
12:57:55 576 1663.5000 XLON 84203842000050921-E0YIChwWynmY20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:04:38 532 1663.5000 XLON 84403844000052606-E0YIChwWyup920180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:06:32 375 1663.5000 XLON 84403844000053216-E0YIChwWyxez20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:08:21 444 1663.5000 XLON 84403844000053411-E0YIChwWyzJ120180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:09:38 50 1665.0000 XLON 84203842000053772-E0YIChwWz0ch20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:16:37 399 1665.5000 XLON 84403844000055029-E0YIChwWz7bI20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:16:37 410 1665.5000 XLON 84403844000055029-E0YIChwWz7bG20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:18:41 578 1665.0000 XLON 84203842000054981-E0YIChwWzAJZ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:21:09 620 1665.0000 XLON 84203842000055736-E0YIChwWzDhw20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:23:01 165 1666.0000 XLON 84403844000056204-E0YIChwWzFxU20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:28:28 469 1667.0000 XLON 84203842000057035-E0YIChwWzLEV20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:30:01 95 1668.0000 XLON 84403844000057478-E0YIChwWzMsl20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:30:01 660 1668.0000 XLON 84403844000057478-E0YIChwWzMsj20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:31:53 350 1667.5000 XLON 84403844000057796-E0YIChwWzP7S20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:31:53 137 1667.5000 XLON 84403844000057796-E0YIChwWzP7Q20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:32:53 156 1666.5000 XLON 84403844000058228-E0YIChwWzQB220180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:36:03 443 1667.0000 XLON 84403844000058675-E0YIChwWzTlz20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:36:04 532 1667.0000 XLON 84403844000058694-E0YIChwWzTnG20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:39:16 443 1666.5000 XLON 84403844000058966-E0YIChwWzXkd20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:39:31 532 1666.5000 XLON 84203842000059238-E0YIChwWzYPE20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:45:34 443 1667.0000 XLON 84203842000060147-E0YIChwWze0O20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:46:55 68 1667.5000 XLON 84203842000060544-E0YIChwWzfJG20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:46:55 375 1667.5000 XLON 84203842000060544-E0YIChwWzfJE20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:48:55 478 1668.5000 XLON 84203842000060834-E0YIChwWzhNB20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:50:13 484 1668.5000 XLON 84403844000060924-E0YIChwWzidI20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:57:32 185 1668.0000 XLON 84403844000062259-E0YIChwWzqZq20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
13:58:03 347 1668.0000 XLON 84403844000062259-E0YIChwWzr5e20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:00:24 443 1667.5000 XLON 84403844000062859-E0YIChwWzuUD20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:04:00 443 1668.0000 XLON 84203842000063619-E0YIChwWzz0320180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:06:07 221 1668.5000 XLON 84403844000063993-E0YIChwX01sJ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:07:29 604 1668.0000 XLON 84403844000064029-E0YIChwX03I320180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:08:57 576 1667.5000 XLON 84403844000064293-E0YIChwX04Td20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:09:33 487 1667.0000 XLON 84203842000064320-E0YIChwX05eH20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:11:05 355 1666.5000 XLON 84403844000064294-E0YIChwX07kd20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:11:05 88 1666.5000 XLON 84403844000064294-E0YIChwX07kY20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:16:34 492 1668.0000 XLON 84203842000066216-E0YIChwX0EIG20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:17:44 111 1667.5000 XLON 84403844000066455-E0YIChwX0FEO20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:23:51 829 1667.0000 XLON 84203842000067871-E0YIChwX0Lhm20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:24:46 224 1667.0000 XLON 84403844000068248-E0YIChwX0MXb20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:24:46 500 1667.0000 XLON 84403844000068248-E0YIChwX0MXZ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:29:40 180 1666.5000 XLON 84403844000068178-E0YIChwX0R6U20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:29:54 741 1666.5000 XLON 84403844000068178-E0YIChwX0RLu20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:30:10 68 1665.5000 XLON 84403844000069162-E0YIChwX0SXi20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:30:51 817 1665.5000 XLON 84403844000069272-E0YIChwX0U0f20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:31:36 472 1666.0000 XLON 84203842000070109-E0YIChwX0W3m20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:33:09 487 1667.0000 XLON 84403844000070548-E0YIChwX0YTa20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:34:48 487 1667.5000 XLON 84403844000070955-E0YIChwX0bjN20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:41:58 553 1669.0000 XLON 84203842000073035-E0YIChwX0nBR20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:42:38 343 1668.5000 XLON 84403844000072781-E0YIChwX0nzO20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:42:38 375 1668.5000 XLON 84403844000072781-E0YIChwX0nzM20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:44:25 434 1668.0000 XLON 84203842000073334-E0YIChwX0ptm20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:44:25 53 1668.0000 XLON 84203842000073334-E0YIChwX0pts20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:46:48 488 1668.0000 XLON 84403844000074405-E0YIChwX0tO520180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:47:02 152 1667.5000 XLON 84203842000073202-E0YIChwX0tj420180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:48:48 239 1667.5000 XLON 84203842000075242-E0YIChwX0wV920180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:50:37 50 1668.0000 XLON 84203842000075722-E0YIChwX0yVu20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:50:37 271 1668.0000 XLON 84203842000075722-E0YIChwX0yVy20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:50:37 255 1668.0000 XLON 84203842000075722-E0YIChwX0yVw20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:50:39 295 1667.5000 XLON 84403844000075348-E0YIChwX0yYu20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:52:19 487 1668.0000 XLON 84403844000076065-E0YIChwX10he20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:53:03 485 1667.5000 XLON 84203842000076239-E0YIChwX11fe20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:54:25 532 1668.0000 XLON 84203842000076770-E0YIChwX13nA20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
14:59:00 532 1667.5000 XLON 84403844000077429-E0YIChwX19MS20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:00:17 574 1667.5000 XLON 84203842000078147-E0YIChwX1COn20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:01:30 444 1668.0000 XLON 84403844000078772-E0YIChwX1EgF20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:02:56 606 1667.5000 XLON 84203842000079205-E0YIChwX1H6h20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:05:21 487 1667.0000 XLON 84203842000079731-E0YIChwX1KtQ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:06:58 443 1668.0000 XLON 84203842000080347-E0YIChwX1Mb220180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:11:10 665 1668.0000 XLON 84203842000081351-E0YIChwX1SKx20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:13:10 665 1667.0000 XLON 84203842000081867-E0YIChwX1VDX20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:14:55 487 1667.0000 XLON 84203842000082259-E0YIChwX1XEX20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:16:36 295 1667.0000 XLON 84403844000082833-E0YIChwX1Z7X20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:16:43 169 1667.0000 XLON 84403844000082833-E0YIChwX1ZDc20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:17:09 229 1666.5000 XLON 84403844000081825-E0YIChwX1Zyc20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:17:09 303 1666.5000 XLON 84403844000081825-E0YIChwX1Zye20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:18:43 313 1666.5000 XLON 84203842000083136-E0YIChwX1bla20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:20:28 488 1666.0000 XLON 84403844000083530-E0YIChwX1dsi20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:22:33 443 1666.0000 XLON 84403844000084220-E0YIChwX1hwh20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:23:20 532 1666.0000 XLON 84203842000084511-E0YIChwX1jC320180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:25:05 465 1666.0000 XLON 84203842000084837-E0YIChwX1lwq20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:26:19 207 1665.0000 XLON 84403844000085152-E0YIChwX1nlp20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:26:19 325 1665.0000 XLON 84403844000085152-E0YIChwX1nlt20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:28:04 32 1665.5000 XLON 84203842000085741-E0YIChwX1pjQ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:28:04 500 1665.5000 XLON 84203842000085741-E0YIChwX1pjO20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:30:04 77 1666.0000 XLON 84203842000086170-E0YIChwX1sEf20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:31:20 470 1666.0000 XLON 84203842000086445-E0YIChwX1tpo20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:33:05 479 1666.0000 XLON 84403844000086804-E0YIChwX1wb520180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:35:56 310 1666.0000 XLON 84203842000087899-E0YIChwX214j20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:35:56 81 1666.0000 XLON 84203842000087899-E0YIChwX214h20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:35:56 55 1666.0000 XLON 84203842000087899-E0YIChwX214f20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:36:13 176 1666.0000 XLON 84403844000087939-E0YIChwX21Pf20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:36:13 284 1666.0000 XLON 84403844000087939-E0YIChwX21Pd20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:38:09 532 1666.0000 XLON 84403844000088409-E0YIChwX24ba20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:40:07 487 1667.0000 XLON 84403844000088912-E0YIChwX27gQ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:41:21 576 1667.0000 XLON 84203842000089393-E0YIChwX28yR20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:43:02 219 1667.0000 XLON 84403844000089765-E0YIChwX2BGZ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:43:32 264 1667.0000 XLON 84403844000089765-E0YIChwX2BkO20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:44:57 665 1666.5000 XLON 84203842000090250-E0YIChwX2DrJ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:45:10 576 1666.0000 XLON 84403844000090180-E0YIChwX2EBa20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:46:27 454 1666.0000 XLON 84203842000090713-E0YIChwX2G9e20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:48:30 202 1665.0000 XLON 84203842000091162-E0YIChwX2JVE20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:48:47 108 1665.0000 XLON 84203842000091162-E0YIChwX2JnQ20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:48:47 133 1665.0000 XLON 84203842000091162-E0YIChwX2JnG20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:49:49 532 1664.5000 XLON 84203842000091691-E0YIChwX2L2K20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:51:29 532 1665.5000 XLON 84403844000092096-E0YIChwX2Nbt20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:54:00 477 1666.0000 XLON 84403844000092915-E0YIChwX2R8e20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:54:43 335 1666.0000 XLON 84203842000093206-E0YIChwX2SMP20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:54:43 108 1666.0000 XLON 84203842000093206-E0YIChwX2SMR20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:56:07 443 1665.5000 XLON 84203842000093618-E0YIChwX2UIm20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:58:17 487 1665.5000 XLON 84203842000094162-E0YIChwX2Xuf20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:59:27 34 1666.0000 XLON 84203842000094704-E0YIChwX2aRG20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:59:27 100 1666.0000 XLON 84203842000094704-E0YIChwX2aRE20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
15:59:27 398 1666.0000 XLON 84203842000094704-E0YIChwX2aR620180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:00:07 495 1665.5000 XLON 84403844000094619-E0YIChwX2bo520180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:01:10 204 1665.5000 XLON 84203842000095295-E0YIChwX2d9920180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:01:10 283 1665.5000 XLON 84203842000095295-E0YIChwX2d8o20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:02:47 443 1665.0000 XLON 84403844000095750-E0YIChwX2feD20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:04:27 438 1665.0000 XLON 84403844000096285-E0YIChwX2iAM20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:06:15 452 1665.0000 XLON 84203842000096946-E0YIChwX2kOk20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:08:17 443 1665.0000 XLON 84203842000097562-E0YIChwX2n9620180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:09:40 444 1666.0000 XLON 84203842000098247-E0YIChwX2p4U20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:11:42 454 1666.0000 XLON 84403844000098667-E0YIChwX2rix20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:13:23 500 1666.5000 XLON 84203842000099546-E0YIChwX2uFW20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:13:23 76 1666.5000 XLON 84203842000099546-E0YIChwX2uFY20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:14:58 576 1666.0000 XLON 84203842000100076-E0YIChwX2ww120180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:16:22 443 1666.5000 XLON 84203842000100704-E0YIChwX2zaO20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:17:47 487 1666.5000 XLON 84403844000101079-E0YIChwX323D20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:20:02 550 1666.0000 XLON 84403844000101567-E0YIChwX357b20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:20:17 26 1666.0000 XLON 84403844000101567-E0YIChwX35aw20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:20:43 487 1665.5000 XLON 84203842000101703-E0YIChwX36BH20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:21:07 487 1665.5000 XLON 84403844000102146-E0YIChwX36k320180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:21:47 487 1665.0000 XLON 84203842000102292-E0YIChwX37eW20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:22:47 150 1665.5000 XLON 84203842000102964-E0YIChwX38w820180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:22:47 312 1665.5000 XLON 84203842000102964-E0YIChwX38wA20180111
---------------- ------- ---------- --------- ---------------------------------------
11-Jan-2018
16:24:18 252 1666.0000 XLON 84403844000103166-E0YIChwX3Bkj20180111
---------------- ------- ---------- --------- ---------------------------------------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 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: 11 January 2018
Number of ordinary shares purchased: 93,800
Volume weighted average price paid per share (EUR): 18.5562
Disaggregated Information
Transaction Volume Price Platform Transaction reference
Date and Time Code number
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:02:01 1176 18.6850 XAMS CBL-83603836000001194-17720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:02:14 406 18.6750 XAMS CBL-83403834000001164-18720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:02:14 589 18.6750 XAMS CBL-83403834000001164-18620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:02:14 996 18.6800 XAMS CBL-83403834000001167-18320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:10:45 489 18.6900 XAMS CBL-83603836000002090-39220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:13:49 499 18.6950 XAMS CBL-83403834000002648-43020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:14:59 704 18.7100 XAMS CBL-83603836000002801-44520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:15:50 499 18.7050 XAMS CBL-83403834000002971-47120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:19:59 44 18.7000 XAMS CBL-83603836000003498-56120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:21:11 801 18.6800 XAMS CBL-83403834000003664-62020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:21:56 499 18.6850 XAMS CBL-83403834000003779-65320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:28:31 497 18.7000 XAMS CBL-83403834000004581-75720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:29:57 727 18.7000 XAMS CBL-83403834000004817-77920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:29:57 944 18.7000 XAMS CBL-83603836000004836-77720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:29:57 131 18.7000 XAMS CBL-83403834000004817-77820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:35:54 455 18.7100 XAMS CBL-83403834000005720-81020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:38:32 324 18.6950 XAMS CBL-83603836000005934-85320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:38:37 142 18.6950 XAMS CBL-83603836000005934-85420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:39:52 54 18.6950 XAMS CBL-83403834000006134-86220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:39:52 400 18.6950 XAMS CBL-83403834000006134-86120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:41:04 545 18.6900 XAMS CBL-83603836000006310-87720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:43:14 681 18.6850 XAMS CBL-83403834000006313-90820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:48:12 448 18.6850 XAMS CBL-83403834000006891-96420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:48:33 590 18.6750 XAMS CBL-83403834000006752-98120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:50:33 566 18.6700 XAMS CBL-83603836000007272-101520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:51:28 545 18.6650 XAMS CBL-83603836000007440-104020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:53:47 508 18.6550 XAMS CBL-83603836000007663-107720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:55:30 615 18.6450 XAMS CBL-83403834000008013-109520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
08:59:03 468 18.6450 XAMS CBL-83403834000008558-118020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:00:10 487 18.6400 XAMS CBL-83403834000008630-119620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:04:02 492 18.6350 XAMS CBL-83403834000008899-127220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:05:19 223 18.6250 XAMS CBL-83403834000009314-129420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:05:19 266 18.6250 XAMS CBL-83403834000009314-129520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:12:24 454 18.6400 XAMS CBL-83403834000010080-139220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:18:31 455 18.6400 XAMS CBL-83403834000010943-145720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:20:24 748 18.6350 XAMS CBL-83403834000011336-146920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:20:27 400 18.6300 XAMS CBL-83603836000011346-147020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:20:27 153 18.6300 XAMS CBL-83603836000011346-147120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:25:27 154 18.6250 XAMS CBL-83603836000011973-153120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:29:51 9 18.6300 XAMS CBL-83403834000012533-155320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:30:25 490 18.6300 XAMS CBL-83603836000012545-155720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:31:59 400 18.6350 XAMS CBL-83403834000012820-157320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:33:13 590 18.6300 XAMS CBL-83403834000012680-158520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:39:30 520 18.6250 XAMS CBL-83403834000013798-162720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:39:30 270 18.6250 XAMS CBL-83403834000013798-162820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:40:41 335 18.6200 XAMS CBL-83403834000012864-163120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:40:41 159 18.6200 XAMS CBL-83403834000012864-163020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:47:24 499 18.6150 XAMS CBL-83403834000014008-167920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:48:41 491 18.6100 XAMS CBL-83403834000014803-169020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:54:15 681 18.6050 XAMS CBL-83403834000015056-175420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:59:10 100 18.6150 XAMS CBL-83603836000016286-179820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
09:59:10 400 18.6150 XAMS CBL-83603836000016286-179720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:04:23 648 18.6200 XAMS CBL-83403834000016770-182720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:05:29 637 18.6250 XAMS CBL-83403834000016794-184220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:11:32 499 18.6200 XAMS CBL-83403834000017458-187420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:13:08 681 18.6150 XAMS CBL-83603836000017526-188020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:13:21 499 18.6100 XAMS CBL-83403834000017459-188420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:21:03 185 18.6250 XAMS CBL-83603836000018541-194920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:21:03 293 18.6250 XAMS CBL-83603836000018541-195020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:27:02 200 18.6300 XAMS CBL-83403834000019017-202220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:27:02 119 18.6300 XAMS CBL-83403834000019017-202320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:27:02 271 18.6300 XAMS CBL-83403834000019017-202120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:27:43 865 18.6100 XAMS CBL-83603836000019123-204820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:27:43 865 18.6150 XAMS CBL-83403834000019064-203820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:43:23 454 18.6250 XAMS CBL-83403834000020437-218120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:45:03 232 18.6300 XAMS CBL-83403834000020650-218720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:45:03 253 18.6300 XAMS CBL-83403834000020650-218820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:50:16 602 18.6100 XAMS CBL-83403834000021059-220920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:51:12 402 18.6050 XAMS CBL-83603836000021162-222420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:51:32 53 18.6050 XAMS CBL-83603836000021162-222620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:52:40 207 18.6050 XAMS CBL-83603836000021162-222720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:52:57 641 18.6000 XAMS CBL-83403834000021060-223420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:56:53 681 18.5900 XAMS CBL-83603836000021680-225120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:56:53 202 18.5900 XAMS CBL-83603836000021538-225020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:59:31 78 18.5850 XAMS CBL-83603836000022102-227320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:59:31 400 18.5850 XAMS CBL-83603836000022102-227420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
10:59:31 61 18.5850 XAMS CBL-83603836000022102-227520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:14:11 576 18.5900 XAMS CBL-83603836000023477-235120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:19:23 1 18.6000 XAMS CBL-83603836000023984-247220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:19:23 454 18.6000 XAMS CBL-83603836000023984-247120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:20:03 74 18.5950 XAMS CBL-83603836000023786-248420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:20:03 140 18.5950 XAMS CBL-83603836000023786-248320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:20:03 246 18.5950 XAMS CBL-83603836000023786-248220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:23:22 590 18.5850 XAMS CBL-83403834000024020-253520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:30:43 477 18.5750 XAMS CBL-83603836000024409-260620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:39:21 423 18.5850 XAMS CBL-83403834000025748-269520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:39:21 138 18.5850 XAMS CBL-83403834000025748-269420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:41:23 309 18.5900 XAMS CBL-83403834000026080-272120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:41:23 236 18.5900 XAMS CBL-83403834000026080-272020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:47:05 779 18.5750 XAMS CBL-83403834000026469-275820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:49:56 779 18.5700 XAMS CBL-83603836000026535-279120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:54:05 455 18.5650 XAMS CBL-83603836000026918-285820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:58:42 292 18.5450 XAMS CBL-83603836000027112-290920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
11:58:42 221 18.5450 XAMS CBL-83603836000027112-290720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:06:40 454 18.5700 XAMS CBL-83403834000027968-301620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:08:29 545 18.5600 XAMS CBL-83603836000028160-305420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:10:33 545 18.5550 XAMS CBL-83603836000028340-314220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:19:36 80 18.5600 XAMS CBL-83403834000029299-326420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:19:36 400 18.5600 XAMS CBL-83403834000029299-326320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:26:41 454 18.5700 XAMS CBL-83603836000029818-333820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:27:10 499 18.5650 XAMS CBL-83603836000029932-334820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:30:35 22 18.5600 XAMS CBL-83403834000029901-339320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:30:35 477 18.5600 XAMS CBL-83403834000029901-339420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:32:04 614 18.5350 XAMS CBL-83403834000030379-350220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:35:46 636 18.5250 XAMS CBL-83603836000030809-361220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:39:53 646 18.5150 XAMS CBL-83403834000031186-367420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:42:45 545 18.5050 XAMS CBL-83403834000031509-372320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:48:18 499 18.5000 XAMS CBL-83403834000031880-382120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:49:56 467 18.5050 XAMS CBL-83403834000032355-387020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:52:20 454 18.4950 XAMS CBL-83603836000032582-392720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:55:19 414 18.4800 XAMS CBL-83603836000032913-399120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
12:55:27 50 18.4800 XAMS CBL-83603836000032913-399220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:04:03 466 18.4650 XAMS CBL-83603836000033686-410920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:15:46 167 18.4900 XAMS CBL-83603836000034963-426520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:15:46 287 18.4900 XAMS CBL-83603836000034963-426420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:16:29 454 18.4850 XAMS CBL-83403834000034972-427220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:18:41 153 18.4800 XAMS CBL-83603836000035009-429520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:18:41 346 18.4800 XAMS CBL-83603836000035009-429420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:26:16 279 18.5000 XAMS CBL-83403834000035981-437620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:26:16 200 18.5000 XAMS CBL-83403834000035981-437520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:28:16 466 18.5050 XAMS CBL-83403834000036146-439220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:29:57 454 18.5200 XAMS CBL-83403834000036379-443520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:30:00 455 18.5150 XAMS CBL-83603836000036393-443920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:30:01 142 18.5100 XAMS CBL-83603836000036399-444120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:32:05 497 18.5000 XAMS CBL-83603836000036598-447420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:33:34 101 18.4850 XAMS CBL-83403834000036880-450420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:33:36 167 18.4850 XAMS CBL-83403834000036880-450620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:33:36 200 18.4850 XAMS CBL-83403834000036880-450520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:46:45 492 18.5000 XAMS CBL-83603836000038469-465520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:48:10 126 18.5100 XAMS CBL-83403834000038600-467820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:49:43 487 18.5100 XAMS CBL-83403834000038727-469420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:51:57 205 18.5050 XAMS CBL-83403834000038910-472120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:51:57 382 18.5050 XAMS CBL-83403834000038910-472020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:53:25 170 18.5050 XAMS CBL-83603836000039081-472820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:53:25 323 18.5050 XAMS CBL-83603836000039081-472920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
13:59:11 476 18.5050 XAMS CBL-83603836000039731-477820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:04:16 355 18.5150 XAMS CBL-83603836000040537-483220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:07:09 434 18.5150 XAMS CBL-83403834000040829-487120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:07:09 65 18.5150 XAMS CBL-83403834000040829-487220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:08:25 545 18.5100 XAMS CBL-83403834000041024-487320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:08:57 590 18.5050 XAMS CBL-83403834000041018-487720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:19:07 1 18.5100 XAMS CBL-83603836000042790-502420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:19:07 454 18.5100 XAMS CBL-83603836000042790-502320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:19:57 500 18.5100 XAMS CBL-83603836000042872-503820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:22:15 455 18.5000 XAMS CBL-83403834000043402-505820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:23:18 220 18.5000 XAMS CBL-83403834000043522-506620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:23:18 251 18.5000 XAMS CBL-83403834000043522-506720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:24:45 455 18.5000 XAMS CBL-83603836000043711-508020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:26:47 278 18.5000 XAMS CBL-83603836000043932-509620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:26:47 176 18.5000 XAMS CBL-83603836000043932-509520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:28:03 54 18.5000 XAMS CBL-83403834000044185-510420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:28:03 400 18.5000 XAMS CBL-83403834000044185-510520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:29:58 813 18.4900 XAMS CBL-83603836000044376-512820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:29:58 20 18.4900 XAMS CBL-83603836000044376-512920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:29:58 50 18.4900 XAMS CBL-83603836000044376-512720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:29:59 820 18.4850 XAMS CBL-83403834000044403-513020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:41:02 616 18.5350 XAMS CBL-83403834000046601-538820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:41:58 455 18.5350 XAMS CBL-83603836000046710-540920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:43:06 454 18.5250 XAMS CBL-83603836000047001-543220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:43:08 636 18.5200 XAMS CBL-83403834000047011-545220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:44:54 263 18.5150 XAMS CBL-83603836000047403-546720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:45:00 310 18.5150 XAMS CBL-83603836000047403-547020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:45:42 53 18.5150 XAMS CBL-83603836000047403-547120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:47:08 626 18.5100 XAMS CBL-83603836000047387-548120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:47:47 186 18.5050 XAMS CBL-83603836000047492-549120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:47:48 523 18.5050 XAMS CBL-83603836000047492-549220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:51:32 220 18.5150 XAMS CBL-83403834000048726-556320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:51:32 151 18.5150 XAMS CBL-83403834000048726-556120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:51:32 273 18.5150 XAMS CBL-83403834000048726-556220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:53:28 515 18.5100 XAMS CBL-83603836000048661-557520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:53:28 121 18.5100 XAMS CBL-83603836000048661-557420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:55:25 290 18.5150 XAMS CBL-83603836000049460-565020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:55:25 165 18.5150 XAMS CBL-83603836000049460-564920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:55:25 390 18.5150 XAMS CBL-83403834000049460-565220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:55:25 110 18.5150 XAMS CBL-83403834000049460-565120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:57:11 590 18.5000 XAMS CBL-83403834000049717-567420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:59:05 272 18.4950 XAMS CBL-83403834000050018-568720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:59:06 219 18.4950 XAMS CBL-83403834000050018-568820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
14:59:07 54 18.4950 XAMS CBL-83403834000050018-568920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:02:38 579 18.4900 XAMS CBL-83603836000050274-574920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:04:36 461 18.4850 XAMS CBL-83403834000051104-576620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:09:01 333 18.4900 XAMS CBL-83403834000051857-584020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:09:01 303 18.4900 XAMS CBL-83403834000051857-583920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:10:29 258 18.4850 XAMS CBL-83603836000052060-585020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:12:08 241 18.4800 XAMS CBL-83403834000052257-588120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:13:58 694 18.4750 XAMS CBL-83603836000052866-590320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:13:58 169 18.4750 XAMS CBL-83603836000052866-590220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:14:51 256 18.4750 XAMS CBL-83603836000053166-591120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:14:54 245 18.4750 XAMS CBL-83603836000053166-591220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:16:33 31 18.4800 XAMS CBL-83603836000053484-593420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:16:33 468 18.4800 XAMS CBL-83603836000053484-593320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:17:09 454 18.4750 XAMS CBL-83603836000053460-596720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:18:43 556 18.4600 XAMS CBL-83603836000053720-600320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:18:44 126 18.4600 XAMS CBL-83403834000053747-600420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:22:51 491 18.4650 XAMS CBL-83603836000053966-604720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:23:03 454 18.4550 XAMS CBL-83403834000054594-605720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:23:04 91 18.4550 XAMS CBL-83403834000054594-605820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:25:23 506 18.4600 XAMS CBL-83603836000054921-617220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:30:24 454 18.4750 XAMS CBL-83603836000055911-626220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:30:24 46 18.4750 XAMS CBL-83603836000055911-626320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:31:23 309 18.4750 XAMS CBL-83403834000056101-627920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:36:38 27 18.4750 XAMS CBL-83403834000057648-637420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:36:38 473 18.4750 XAMS CBL-83403834000057648-637320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:39:19 455 18.4900 XAMS CBL-83403834000058241-643620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:41:22 545 18.4850 XAMS CBL-83603836000058755-646820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:41:31 471 18.4800 XAMS CBL-83403834000058684-647620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:43:06 119 18.4900 XAMS CBL-83603836000059221-650020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:44:08 69 18.4850 XAMS CBL-83403834000059334-651020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:44:08 400 18.4850 XAMS CBL-83403834000059334-650920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:44:59 254 18.4800 XAMS CBL-83403834000059437-651620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:44:59 428 18.4800 XAMS CBL-83403834000059437-651720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:45:30 29 18.4750 XAMS CBL-83603836000059525-652320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:45:30 994 18.4750 XAMS CBL-83603836000059525-652420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:47:28 474 18.4650 XAMS CBL-83403834000059485-656720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:48:30 458 18.4600 XAMS CBL-83403834000060012-658520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:51:04 329 18.4550 XAMS CBL-83603836000060379-666420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:54:16 455 18.4700 XAMS CBL-83403834000061135-674820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:54:48 466 18.4650 XAMS CBL-83403834000061222-676320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:56:52 590 18.4600 XAMS CBL-83403834000061737-679320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:58:20 339 18.4650 XAMS CBL-83603836000062279-681120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:58:20 151 18.4650 XAMS CBL-83603836000062279-681020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
15:59:44 499 18.4700 XAMS CBL-83603836000062403-685820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:01:22 454 18.4700 XAMS CBL-83603836000062993-693820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:01:22 242 18.4700 XAMS CBL-83603836000062993-693920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:03:06 458 18.4750 XAMS CBL-83603836000063352-694620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:04:57 636 18.4650 XAMS CBL-83603836000063673-698720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:06:09 454 18.4600 XAMS CBL-83403834000063627-703220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:10:08 455 18.4700 XAMS CBL-83603836000064960-711220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:11:22 338 18.4750 XAMS CBL-83403834000065298-713420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:13:44 454 18.4800 XAMS CBL-83403834000065876-718020180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:14:29 454 18.4750 XAMS CBL-83603836000065721-719220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:15:07 301 18.4750 XAMS CBL-83403834000066241-719720180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:15:07 46 18.4750 XAMS CBL-83403834000066241-719820180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:16:02 140 18.4750 XAMS CBL-83403834000066241-719920180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:16:36 545 18.4750 XAMS CBL-83403834000066791-723120180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:18:07 35 18.4750 XAMS CBL-83403834000067146-725320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:18:15 452 18.4750 XAMS CBL-83403834000067146-725520180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:19:42 454 18.4750 XAMS CBL-83403834000067581-729220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:19:42 23 18.4750 XAMS CBL-83403834000067581-729420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:19:42 204 18.4750 XAMS CBL-83403834000067581-729320180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:20:53 472 18.4700 XAMS CBL-83603836000067372-730620180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:21:26 499 18.4650 XAMS CBL-83403834000068125-734420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:23:05 572 18.4650 XAMS CBL-83403834000068777-739420180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:24:45 455 18.4750 XAMS CBL-83403834000069229-743220180111
---------------- ------- -------- --------- -----------------------------------
11-Jan-2018
16:25:09 47 18.4700 XAMS CBL-83403834000068961-743420180111
---------------- ------- -------- --------- -----------------------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFAFWFFASEFF
(END) Dow Jones Newswires
January 11, 2018 12:21 ET (17:21 GMT)
Relx (LSE:REL)
Historical Stock Chart
From Mar 2024 to Apr 2024
Relx (LSE:REL)
Historical Stock Chart
From Apr 2023 to Apr 2024
