RELX PLC Transaction in Own Shares (8000B)
January 12 2018 - 12:24PM
UK Regulatory
TIDMREL
RNS Number : 8000B
RELX PLC
12 January 2018
12 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 106,600 RELX PLC ordinary shares of 14 (51) /(116)
pence each on the London Stock Exchange at a price of 1662.9976
pence per share. The purchased shares will be held as treasury
shares. Following the above purchase, RELX PLC holds 61,013,886
ordinary shares in treasury, and has 1,062,711,304 ordinary shares
in issue (excluding treasury shares). Since 2 January 2018 RELX PLC
has purchased 936,100 shares.
RELX NV announces that today it purchased through J.P. Morgan
Securities plc 94,900 RELX NV ordinary shares of EUR0.07 each on
the Euronext Amsterdam Stock Exchange at a price of EUR18.4412 per
share. The purchased shares will be held as treasury shares.
Following the above purchase, RELX NV holds 53,396,700 ordinary
shares in treasury, and has 946,591,942 ordinary shares in issue
(excluding treasury shares). Since 2 January 2018 RELX NV has
purchased 833,600 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: 12 January 2018
Number of ordinary shares purchased: 106,600
Volume weighted average price paid per share (p): 1662.9976
Disaggregated information
Transaction Volume Price Platform Transaction reference
Date and Time Code number
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:05:05 633 1665.5000 XLON 84203842000001051-E0YIuPznD6vl20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:05:36 475 1665.0000 XLON 84203842000001052-E0YIuPznD7VQ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:05:36 100 1665.0000 XLON 84203842000001052-E0YIuPznD7VW20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:05:36 121 1665.0000 XLON 84203842000001052-E0YIuPznD7VS20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:06:25 377 1666.0000 XLON 84403844000001433-E0YIuPznD8Z220180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:07:31 499 1667.0000 XLON 84403844000001612-E0YIuPznDA2V20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:08:13 869 1668.0000 XLON 84403844000001715-E0YIuPznDArB20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:15:02 1034 1668.5000 XLON 84203842000002968-E0YIuPznDISS20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:16:28 1508 1668.0000 XLON 84403844000002879-E0YIuPznDLui20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:17:47 502 1668.0000 XLON 84203842000003525-E0YIuPznDOrM20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:20:21 445 1668.5000 XLON 84403844000003781-E0YIuPznDTck20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:21:32 455 1669.0000 XLON 84403844000004137-E0YIuPznDVlv20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:22:41 577 1669.0000 XLON 84203842000004332-E0YIuPznDXPH20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:25:31 444 1667.0000 XLON 84203842000004562-E0YIuPznDblR20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:28:25 445 1667.0000 XLON 84203842000005251-E0YIuPznDhNi20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:34:38 444 1668.5000 XLON 84203842000006199-E0YIuPznDrVz20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:37:55 594 1667.0000 XLON 84203842000006742-E0YIuPznDxWm20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:38:06 686 1666.5000 XLON 84403844000006649-E0YIuPznDxpC20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:39:38 489 1667.0000 XLON 84403844000006930-E0YIuPznE08U20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:39:52 559 1668.0000 XLON 84403844000006952-E0YIuPznE16020180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:41:17 277 1668.0000 XLON 84403844000007169-E0YIuPznE3X720180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:41:17 168 1668.0000 XLON 84403844000007169-E0YIuPznE3X420180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:44:58 755 1667.5000 XLON 84203842000007700-E0YIuPznE9rM20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:44:58 44 1667.5000 XLON 84203842000007700-E0YIuPznE9r320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:46:13 48 1667.0000 XLON 84203842000008000-E0YIuPznEBg620180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:46:13 58 1667.0000 XLON 84203842000008000-E0YIuPznEBg820180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:49:14 533 1668.5000 XLON 84403844000008365-E0YIuPznEGEF20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:50:25 184 1668.5000 XLON 84403844000008721-E0YIuPznEI0d20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:50:25 304 1668.0000 XLON 84403844000008382-E0YIuPznEI0q20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:52:00 461 1668.0000 XLON 84403844000008824-E0YIuPznEJQp20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:52:41 750 1668.5000 XLON 84203842000009342-E0YIuPznEKI020180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
08:56:37 488 1668.0000 XLON 84403844000009256-E0YIuPznEQmQ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:02:35 989 1668.5000 XLON 84403844000011448-E0YIuPznEbfJ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:02:35 33 1668.5000 XLON 84403844000011463-E0YIuPznEbfL20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:02:35 758 1668.5000 XLON 84403844000011463-E0YIuPznEbfN20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:04:08 445 1668.0000 XLON 84403844000010741-E0YIuPznEdk120180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:08:29 241 1667.0000 XLON 84403844000012280-E0YIuPznEk0220180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:08:29 115 1667.0000 XLON 84403844000012280-E0YIuPznEk0020180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:08:29 88 1667.0000 XLON 84403844000012280-E0YIuPznEjzy20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:10:06 488 1666.5000 XLON 84203842000013051-E0YIuPznElnU20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:12:14 578 1666.5000 XLON 84403844000013376-E0YIuPznEoUb20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:19:32 650 1667.0000 XLON 84203842000014962-E0YIuPznEyEo20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:21:17 88 1667.0000 XLON 84203842000015282-E0YIuPznEzrx20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:21:17 268 1667.0000 XLON 84203842000015282-E0YIuPznEzrz20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:23:06 666 1667.0000 XLON 84403844000015428-E0YIuPznF20l20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:24:22 175 1667.0000 XLON 84203842000015760-E0YIuPznF2z620180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:24:22 269 1667.0000 XLON 84203842000015760-E0YIuPznF2z820180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:27:57 533 1667.5000 XLON 84203842000016460-E0YIuPznF7r420180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:33:04 311 1666.0000 XLON 84403844000017230-E0YIuPznFCyz20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:33:04 239 1666.0000 XLON 84403844000017230-E0YIuPznFCyw20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:33:04 550 1666.0000 XLON 84403844000017221-E0YIuPznFCyu20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:38:39 445 1666.5000 XLON 84403844000018469-E0YIuPznFIiE20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:41:27 507 1666.5000 XLON 84203842000018759-E0YIuPznFLYG20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:41:27 252 1666.5000 XLON 84203842000018759-E0YIuPznFLYE20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:44:06 65 1666.5000 XLON 84203842000019640-E0YIuPznFOCi20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:44:06 492 1666.5000 XLON 84203842000019640-E0YIuPznFOCk20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:46:08 221 1666.5000 XLON 84203842000020022-E0YIuPznFPs320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:46:08 268 1666.5000 XLON 84203842000020022-E0YIuPznFPs120180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:48:02 823 1665.5000 XLON 84403844000020277-E0YIuPznFROy20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:50:39 870 1665.0000 XLON 84203842000020315-E0YIuPznFURj20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:50:39 12 1665.0000 XLON 84203842000020315-E0YIuPznFURe20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
09:57:33 461 1664.0000 XLON 84203842000020909-E0YIuPznFbdq20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:07:47 5 1664.0000 XLON 84203842000023826-E0YIuPznFk9K20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:07:59 894 1664.0000 XLON 84203842000023826-E0YIuPznFkLO20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:07:59 746 1664.0000 XLON 84403844000023882-E0YIuPznFkMO20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:07:59 148 1664.0000 XLON 84403844000023882-E0YIuPznFkMQ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:14:06 421 1664.0000 XLON 84403844000024746-E0YIuPznFp2h20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:14:06 112 1664.0000 XLON 84403844000024746-E0YIuPznFp2f20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:14:23 284 1664.0000 XLON 84403844000024769-E0YIuPznFpL420180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:14:23 284 1664.0000 XLON 84403844000024769-E0YIuPznFpL220180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:17:03 622 1664.5000 XLON 84403844000025092-E0YIuPznFsHc20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:23:10 488 1663.5000 XLON 84403844000025258-E0YIuPznFxHE20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:27:37 500 1663.0000 XLON 84403844000026353-E0YIuPznG15s20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:28:18 90 1662.5000 XLON 84203842000026347-E0YIuPznG1jP20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:28:26 314 1662.5000 XLON 84203842000026347-E0YIuPznG1nW20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:28:33 83 1662.5000 XLON 84203842000026347-E0YIuPznG1rh20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:32:54 826 1664.0000 XLON 84403844000027699-E0YIuPznG5mZ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:34:32 398 1663.0000 XLON 84403844000027970-E0YIuPznG7km20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:34:32 47 1663.0000 XLON 84403844000027970-E0YIuPznG7ko20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:40:59 250 1663.5000 XLON 84403844000028849-E0YIuPznGD3f20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:40:59 239 1663.5000 XLON 84403844000028849-E0YIuPznGD3h20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:43:44 450 1663.0000 XLON 84203842000028927-E0YIuPznGFnL20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:46:38 203 1663.5000 XLON 84203842000029719-E0YIuPznGIWj20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:46:38 375 1663.5000 XLON 84203842000029719-E0YIuPznGIWh20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:48:34 250 1664.0000 XLON 84203842000030013-E0YIuPznGKQm20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:49:23 239 1664.0000 XLON 84203842000030013-E0YIuPznGKqz20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:52:16 483 1663.0000 XLON 84403844000030043-E0YIuPznGNuy20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:57:24 452 1665.0000 XLON 84403844000031301-E0YIuPznGSsV20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
10:57:37 458 1664.5000 XLON 84203842000031362-E0YIuPznGT2m20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:03:39 448 1664.0000 XLON 84403844000031812-E0YIuPznGY5y20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:05:20 300 1663.5000 XLON 84203842000032396-E0YIuPznGZjO20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:10:00 382 1664.0000 XLON 84203842000032739-E0YIuPznGd4j20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:10:00 385 1664.0000 XLON 84203842000032739-E0YIuPznGd4h20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:10:43 86 1663.5000 XLON 84203842000032396-E0YIuPznGddt20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:11:35 81 1663.5000 XLON 84203842000032396-E0YIuPznGeGH20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:12:54 80 1663.5000 XLON 84203842000032396-E0YIuPznGfXL20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:17:25 750 1664.5000 XLON 84203842000034247-E0YIuPznGiwG20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:17:25 147 1664.5000 XLON 84203842000034247-E0YIuPznGiwI20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:17:45 250 1664.5000 XLON 84403844000034154-E0YIuPznGj5p20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:17:45 298 1664.5000 XLON 84403844000034154-E0YIuPznGj5r20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:25:57 479 1664.0000 XLON 84203842000035232-E0YIuPznGpnS20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:28:37 13 1663.5000 XLON 84403844000035325-E0YIuPznGs6y20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:28:37 520 1663.5000 XLON 84403844000035325-E0YIuPznGs7320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:29:56 355 1664.0000 XLON 84203842000035743-E0YIuPznGtRM20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:29:56 250 1664.0000 XLON 84203842000035743-E0YIuPznGtRK20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:30:15 554 1663.5000 XLON 84203842000035657-E0YIuPznGtd220180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:43:23 444 1663.5000 XLON 84203842000037505-E0YIuPznH4KQ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:47:55 503 1664.0000 XLON 84403844000038086-E0YIuPznH7W320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:47:55 235 1664.0000 XLON 84403844000038086-E0YIuPznH7W520180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:49:26 289 1664.0000 XLON 84403844000038301-E0YIuPznH8Pv20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:51:08 533 1664.0000 XLON 84403844000038512-E0YIuPznHA4F20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:53:05 268 1664.0000 XLON 84203842000039022-E0YIuPznHBdC20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:53:05 206 1664.0000 XLON 84203842000039022-E0YIuPznHBdA20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:53:05 59 1664.0000 XLON 84203842000039022-E0YIuPznHBdE20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:53:31 444 1663.5000 XLON 84203842000038963-E0YIuPznHBxt20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:59:30 497 1662.0000 XLON 84203842000039145-E0YIuPznHI0w20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:59:30 422 1662.0000 XLON 84203842000039204-E0YIuPznHI1520180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:59:30 83 1662.0000 XLON 84203842000039204-E0YIuPznHI1320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
11:59:30 3 1662.0000 XLON 84203842000039204-E0YIuPznHI0y20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:11:34 107 1662.5000 XLON 84403844000041745-E0YIuPznHTUT20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:11:34 337 1662.5000 XLON 84403844000041745-E0YIuPznHTUV20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:12:49 750 1662.0000 XLON 84203842000042414-E0YIuPznHUgd20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:12:49 56 1662.0000 XLON 84203842000042414-E0YIuPznHUgf20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:14:42 78 1662.0000 XLON 84203842000042631-E0YIuPznHW0320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:14:42 197 1662.0000 XLON 84203842000042631-E0YIuPznHW0520180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:14:42 127 1662.0000 XLON 84203842000042631-E0YIuPznHW0120180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:21:09 153 1661.0000 XLON 84403844000043247-E0YIuPznHakr20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:21:09 417 1661.0000 XLON 84403844000043247-E0YIuPznHaku20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:23:05 786 1661.5000 XLON 84403844000043759-E0YIuPznHcID20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:30:17 489 1660.0000 XLON 84403844000044729-E0YIuPznHhHF20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:31:39 580 1660.0000 XLON 84203842000045123-E0YIuPznHiSj20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:33:59 84 1660.5000 XLON 84203842000045488-E0YIuPznHl9X20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:34:06 407 1660.5000 XLON 84203842000045488-E0YIuPznHlGR20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:36:52 471 1661.0000 XLON 84403844000045658-E0YIuPznHnNH20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:36:52 106 1661.0000 XLON 84403844000045658-E0YIuPznHnNC20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:39:18 622 1661.5000 XLON 84203842000046106-E0YIuPznHpGv20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:46:41 268 1661.5000 XLON 84403844000046965-E0YIuPznHunr20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:49:26 119 1661.5000 XLON 84403844000047353-E0YIuPznHwtv20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:49:26 458 1661.5000 XLON 84403844000047353-E0YIuPznHwtr20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:54:32 444 1661.5000 XLON 84403844000047968-E0YIuPznI0KB20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:54:55 633 1661.5000 XLON 84403844000047982-E0YIuPznI0Vy20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:56:50 170 1661.5000 XLON 84403844000048197-E0YIuPznI1qL20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:58:58 488 1661.0000 XLON 84203842000046879-E0YIuPznI3d320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
12:58:59 567 1661.0000 XLON 84403844000047955-E0YIuPznI3d520180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:08:59 1374 1661.5000 XLON 84403844000049883-E0YIuPznIBoI20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:18:29 356 1661.5000 XLON 84403844000051280-E0YIuPznIJUi20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:18:29 268 1661.5000 XLON 84403844000051280-E0YIuPznIJUg20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:21:51 444 1662.0000 XLON 84403844000051843-E0YIuPznIMLX20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:25:14 102 1662.5000 XLON 84203842000052516-E0YIuPznIPKJ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:25:14 402 1662.5000 XLON 84203842000052516-E0YIuPznIPKL20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:26:20 577 1663.0000 XLON 84403844000052551-E0YIuPznIQ9m20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:30:11 445 1663.5000 XLON 84203842000053329-E0YIuPznIU7l20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:30:14 445 1663.0000 XLON 84403844000052925-E0YIuPznIUKa20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:32:11 451 1662.0000 XLON 84403844000053561-E0YIuPznIXX420180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:33:01 496 1661.5000 XLON 84203842000053650-E0YIuPznIYdL20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:33:24 541 1661.0000 XLON 84403844000053562-E0YIuPznIZdZ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:36:06 577 1659.5000 XLON 84403844000054351-E0YIuPznIdvZ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:36:46 330 1658.5000 XLON 84403844000054316-E0YIuPznIf7220180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:36:46 196 1658.5000 XLON 84403844000054316-E0YIuPznIf7A20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:45:10 297 1659.0000 XLON 84203842000056002-E0YIuPznIq5P20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:45:47 488 1658.5000 XLON 84403844000055893-E0YIuPznIrMP20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:46:08 666 1658.5000 XLON 84403844000056115-E0YIuPznIsv220180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:46:11 577 1658.0000 XLON 84203842000056180-E0YIuPznIt3N20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:51:08 249 1654.0000 XLON 84403844000056972-E0YIuPznJ6iJ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:51:08 329 1654.0000 XLON 84403844000056972-E0YIuPznJ6iH20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
13:54:12 465 1654.5000 XLON 84203842000057719-E0YIuPznJBiM20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:00:28 444 1657.0000 XLON 84203842000058900-E0YIuPznJKaV20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:08:00 482 1659.0000 XLON 84403844000060263-E0YIuPznJTHF20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:10:16 268 1659.0000 XLON 84403844000060771-E0YIuPznJVvq20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:10:16 220 1659.0000 XLON 84403844000060771-E0YIuPznJVvs20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:13:13 268 1660.5000 XLON 84203842000061357-E0YIuPznJZVi20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:15:11 622 1660.5000 XLON 84203842000061560-E0YIuPznJbZ220180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:19:50 875 1661.0000 XLON 84403844000062458-E0YIuPznJfu020180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:21:08 1021 1660.5000 XLON 84403844000062429-E0YIuPznJhQo20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:23:06 641 1660.5000 XLON 84403844000063169-E0YIuPznJjqE20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:24:53 522 1660.0000 XLON 84203842000063176-E0YIuPznJlaQ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:24:53 228 1660.0000 XLON 84203842000063176-E0YIuPznJlaU20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:24:53 340 1660.0000 XLON 84203842000063176-E0YIuPznJlaS20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:27:57 533 1658.5000 XLON 84403844000063748-E0YIuPznJpJ620180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:30:06 750 1659.5000 XLON 84403844000064548-E0YIuPznJsRt20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:32:30 45 1660.0000 XLON 84403844000065126-E0YIuPznJz8W20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:32:44 300 1660.0000 XLON 84403844000065126-E0YIuPznJzYG20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:41:09 533 1662.0000 XLON 84403844000067306-E0YIuPznKDvE20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:43:33 663 1662.0000 XLON 84203842000067770-E0YIuPznKGgy20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:43:33 603 1662.0000 XLON 84403844000067698-E0YIuPznKGgw20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:44:43 200 1663.0000 XLON 84403844000068230-E0YIuPznKILU20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:44:43 333 1663.0000 XLON 84403844000068230-E0YIuPznKILW20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:45:04 445 1662.5000 XLON 84403844000068208-E0YIuPznKIeI20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:46:05 622 1662.0000 XLON 84203842000068649-E0YIuPznKJpx20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:49:21 109 1662.0000 XLON 84403844000069298-E0YIuPznKNZY20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:49:25 179 1662.0000 XLON 84203842000069352-E0YIuPznKNhP20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:49:25 214 1662.0000 XLON 84203842000069352-E0YIuPznKNhN20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:49:25 33 1662.0000 XLON 84203842000069352-E0YIuPznKNhL20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:49:25 23 1662.0000 XLON 84203842000069352-E0YIuPznKNhR20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:51:45 533 1662.0000 XLON 84203842000069740-E0YIuPznKQkw20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:54:31 488 1662.0000 XLON 84403844000069993-E0YIuPznKU5h20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:54:31 240 1662.0000 XLON 84203842000070120-E0YIuPznKU5l20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:54:31 239 1662.0000 XLON 84203842000070120-E0YIuPznKU5j20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:57:02 127 1661.0000 XLON 84203842000070291-E0YIuPznKX2L20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:57:02 533 1661.0000 XLON 84203842000070291-E0YIuPznKX2J20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
14:57:02 65 1661.0000 XLON 84203842000070291-E0YIuPznKX2F20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:01:12 577 1661.0000 XLON 84203842000072098-E0YIuPznKbid20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:02:27 444 1660.5000 XLON 84203842000070966-E0YIuPznKd5j20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:02:48 666 1660.5000 XLON 84403844000072514-E0YIuPznKdSj20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:05:24 202 1660.5000 XLON 84403844000072799-E0YIuPznKgWy20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:06:57 444 1660.5000 XLON 84203842000073230-E0YIuPznKj4g20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:07:55 251 1660.5000 XLON 84203842000073409-E0YIuPznKkGU20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:09:53 488 1661.0000 XLON 84203842000073772-E0YIuPznKmnO20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:11:13 81 1661.0000 XLON 84403844000074070-E0YIuPznKo8X20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:11:13 545 1661.0000 XLON 84203842000074026-E0YIuPznKo8V20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:13:08 533 1661.0000 XLON 84203842000074389-E0YIuPznKq1o20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:14:45 445 1661.5000 XLON 84203842000074763-E0YIuPznKrhz20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:16:40 444 1662.0000 XLON 84403844000075085-E0YIuPznKu2L20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:17:47 311 1661.0000 XLON 84403844000075318-E0YIuPznKvl120180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:17:47 355 1661.0000 XLON 84403844000075318-E0YIuPznKvl320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:19:53 622 1660.5000 XLON 84203842000075573-E0YIuPznKxzU20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:21:29 285 1661.0000 XLON 84203842000075910-E0YIuPznL0B620180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:21:29 337 1661.0000 XLON 84203842000075910-E0YIuPznL0B820180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:22:05 99 1660.5000 XLON 84203842000075814-E0YIuPznL0zm20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:22:05 345 1660.5000 XLON 84203842000075814-E0YIuPznL0zi20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:22:50 476 1660.5000 XLON 84403844000076206-E0YIuPznL2GS20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:25:07 460 1660.0000 XLON 84403844000076488-E0YIuPznL4lb20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:26:15 473 1660.5000 XLON 84203842000076750-E0YIuPznL6L120180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:28:03 486 1660.5000 XLON 84203842000077039-E0YIuPznL8ep20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:33:10 444 1661.0000 XLON 84403844000078138-E0YIuPznLGsa20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:35:28 189 1661.0000 XLON 84403844000078489-E0YIuPznLJgt20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:35:50 299 1661.0000 XLON 84403844000078489-E0YIuPznLKDV20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:36:45 36 1661.0000 XLON 84403844000079284-E0YIuPznLLBM20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:36:45 153 1661.0000 XLON 84403844000079284-E0YIuPznLLBK20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:39:14 106 1661.5000 XLON 84403844000080002-E0YIuPznLNms20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:39:15 339 1661.5000 XLON 84403844000080002-E0YIuPznLNmp20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:39:26 427 1661.5000 XLON 84203842000080122-E0YIuPznLO9K20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:41:27 444 1661.5000 XLON 84203842000080616-E0YIuPznLRJi20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:42:00 82 1661.0000 XLON 84203842000079573-E0YIuPznLS3l20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:42:25 127 1661.0000 XLON 84203842000079573-E0YIuPznLSbw20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:43:28 368 1661.0000 XLON 84203842000079573-E0YIuPznLTsk20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:45:16 332 1661.5000 XLON 84403844000081869-E0YIuPznLVm020180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:45:16 245 1661.5000 XLON 84403844000081869-E0YIuPznLVly20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:47:12 228 1661.5000 XLON 84403844000082491-E0YIuPznLYI720180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:47:12 404 1661.5000 XLON 84403844000082491-E0YIuPznLYI920180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:47:46 54 1661.5000 XLON 84203842000082650-E0YIuPznLZW420180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:47:46 390 1661.5000 XLON 84203842000082650-E0YIuPznLZW220180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:50:20 533 1662.0000 XLON 84203842000083450-E0YIuPznLcrF20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:51:32 199 1662.0000 XLON 84403844000083759-E0YIuPznLfB820180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:53:02 119 1662.5000 XLON 84203842000084306-E0YIuPznLhIS20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:53:02 396 1662.5000 XLON 84203842000084306-E0YIuPznLhIU20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:54:42 1040 1662.5000 XLON 84203842000084711-E0YIuPznLjoG20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:56:45 726 1662.5000 XLON 84403844000085341-E0YIuPznLm5R20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:57:33 655 1662.0000 XLON 84403844000084277-E0YIuPznLnhx20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:58:38 533 1662.0000 XLON 84403844000085799-E0YIuPznLpO320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
15:59:30 423 1662.0000 XLON 84403844000086271-E0YIuPznLqVW20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:00:17 21 1662.0000 XLON 84403844000086271-E0YIuPznLrWd20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:01:56 515 1662.0000 XLON 84403844000086915-E0YIuPznLtjJ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:02:20 444 1661.5000 XLON 84203842000085759-E0YIuPznLuPp20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:04:50 533 1661.5000 XLON 84403844000087486-E0YIuPznLxq320180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:07:05 444 1661.0000 XLON 84203842000088619-E0YIuPznM28Y20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:07:05 467 1661.0000 XLON 84403844000088970-E0YIuPznM28c20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:08:26 488 1660.5000 XLON 84203842000089326-E0YIuPznM4D520180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:09:39 172 1659.5000 XLON 84403844000089416-E0YIuPznM6On20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:10:11 337 1659.5000 XLON 84403844000089416-E0YIuPznM6yC20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:11:19 290 1659.5000 XLON 84203842000090655-E0YIuPznM8nI20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:11:19 360 1659.5000 XLON 84203842000090655-E0YIuPznM8nK20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:13:03 132 1660.5000 XLON 84203842000091411-E0YIuPznMC3R20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:13:03 416 1660.5000 XLON 84203842000091411-E0YIuPznMC3T20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:13:30 210 1660.0000 XLON 84203842000091350-E0YIuPznMCjl20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:13:30 338 1660.0000 XLON 84203842000091350-E0YIuPznMCjj20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:14:27 183 1660.0000 XLON 84403844000092205-E0YIuPznMDmf20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:16:06 120 1660.0000 XLON 84203842000092773-E0YIuPznMGOM20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:17:22 486 1660.0000 XLON 84203842000093290-E0YIuPznMIde20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:17:46 430 1660.5000 XLON 84203842000093397-E0YIuPznMJNL20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:17:46 14 1660.5000 XLON 84203842000093397-E0YIuPznMJNJ20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:19:38 211 1660.5000 XLON 84403844000094292-E0YIuPznMMnI20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:19:38 259 1660.5000 XLON 84403844000094292-E0YIuPznMMnG20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:20:09 394 1660.0000 XLON 84403844000094169-E0YIuPznMNgN20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:20:09 139 1660.0000 XLON 84403844000094169-E0YIuPznMNgP20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:21:07 444 1660.0000 XLON 84203842000094858-E0YIuPznMPEd20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:22:55 533 1660.5000 XLON 84403844000095719-E0YIuPznMSBF20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:24:01 488 1660.0000 XLON 84203842000095531-E0YIuPznMTwR20180112
---------------- ------- ---------- --------- ---------------------------------------
12-Jan-2018
16:24:35 91 1660.0000 XLON 84403844000096401-E0YIuPznMV2Z20180112
---------------- ------- ---------- --------- ---------------------------------------
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: 12 January 2018
Number of ordinary shares purchased: 94,900
Volume weighted average price paid per share (EUR): 18.4412
Disaggregated Information
Transaction Volume Price Platform Transaction reference
Date and Time Code number
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:01:27 998 18.5000 XAMS CBM-83403834000001056-7920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:01:34 512 18.4950 XAMS CBM-83603836000001035-8820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:01:34 668 18.4950 XAMS CBM-83603836000001035-8720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:01:34 636 18.4900 XAMS CBM-83603836000001044-9220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:05:17 489 18.4550 XAMS CBM-83603836000001358-17620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:07:06 123 18.4550 XAMS CBM-83603836000001788-20220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:13:25 167 18.4700 XAMS CBM-83403834000002627-30820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:13:25 287 18.4700 XAMS CBM-83403834000002627-30720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:13:32 454 18.4650 XAMS CBM-83603836000002626-31420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:14:41 848 18.4750 XAMS CBM-83603836000002833-36520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:14:41 28 18.4750 XAMS CBM-83603836000002833-36620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:16:26 565 18.4700 XAMS CBM-83403834000002840-40520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:18:51 390 18.4750 XAMS CBM-83403834000003444-45220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:18:51 109 18.4750 XAMS CBM-83403834000003444-45120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:20:21 454 18.4800 XAMS CBM-83403834000003624-48020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:21:32 499 18.4850 XAMS CBM-83603836000003926-50620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:23:34 590 18.4800 XAMS CBM-83403834000004076-55820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:25:49 477 18.4650 XAMS CBM-83603836000004173-61020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:28:36 545 18.4650 XAMS CBM-83403834000004889-70320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:36:15 179 18.4700 XAMS CBM-83403834000006025-85920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:36:15 300 18.4700 XAMS CBM-83403834000006025-85820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:38:05 406 18.4650 XAMS CBM-83403834000006251-91920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:38:05 139 18.4650 XAMS CBM-83403834000006251-91820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:38:07 276 18.4600 XAMS CBM-83603836000006219-92220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:38:07 314 18.4600 XAMS CBM-83603836000006219-92120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:42:48 590 18.4600 XAMS CBM-83603836000006811-106520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:44:23 67 18.4650 XAMS CBM-83603836000007051-113920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:44:23 403 18.4650 XAMS CBM-83603836000007051-114020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:45:21 572 18.4550 XAMS CBM-83403834000006551-117220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:51:08 568 18.4750 XAMS CBM-83403834000008088-130920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:51:13 568 18.4700 XAMS CBM-83403834000008073-131120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:56:38 663 18.4750 XAMS CBM-83403834000008723-138620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:59:53 337 18.4850 XAMS CBM-83603836000009450-144220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:59:53 2 18.4850 XAMS CBM-83603836000009450-144420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
08:59:53 161 18.4850 XAMS CBM-83603836000009450-144320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:02:31 977 18.4800 XAMS CBM-83603836000009633-149920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:06:54 499 18.4750 XAMS CBM-83403834000010442-154920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:10:32 259 18.4700 XAMS CBM-83403834000010899-158320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:10:51 590 18.4650 XAMS CBM-83403834000010956-158820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:11:11 610 18.4550 XAMS CBM-83403834000011016-160520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:13:07 270 18.4550 XAMS CBM-83403834000011160-164320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:13:07 222 18.4550 XAMS CBM-83403834000011160-164420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:18:10 635 18.4600 XAMS CBM-83603836000011697-170520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:22:38 504 18.4650 XAMS CBM-83403834000012457-174720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:29:28 257 18.4650 XAMS CBM-83403834000013255-179920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:29:28 516 18.4650 XAMS CBM-83403834000013255-179820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:30:03 86 18.4600 XAMS CBM-83403834000013134-181220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:32:01 413 18.4600 XAMS CBM-83403834000013134-181620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:33:04 490 18.4550 XAMS CBM-83603836000013711-182420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:33:04 49 18.4550 XAMS CBM-83603836000013711-182320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:38:41 237 18.4650 XAMS CBM-83403834000014651-187820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:38:41 205 18.4650 XAMS CBM-83403834000014651-187720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:38:41 500 18.4650 XAMS CBM-83403834000014651-187620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:41:28 673 18.4600 XAMS CBM-83403834000014614-190020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:49:04 607 18.4600 XAMS CBM-83603836000015923-198120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:51:22 151 18.4550 XAMS CBM-83403834000014672-200120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:51:22 24 18.4550 XAMS CBM-83403834000014672-200220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:54:10 725 18.4500 XAMS CBM-83403834000015834-200820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:57:38 154 18.4500 XAMS CBM-83403834000017113-207520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:57:38 466 18.4500 XAMS CBM-83403834000017113-207420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
09:59:08 607 18.4400 XAMS CBM-83603836000016518-209220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:00:13 265 18.4300 XAMS CBM-83603836000017420-210020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:00:15 234 18.4300 XAMS CBM-83603836000017420-210520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:13:57 270 18.4600 XAMS CBM-83403834000019290-228920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:13:57 163 18.4600 XAMS CBM-83403834000019290-228720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:13:57 157 18.4600 XAMS CBM-83403834000019290-228820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:14:50 271 18.4700 XAMS CBM-83403834000019375-232020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:14:50 167 18.4700 XAMS CBM-83403834000019375-232120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:18:41 495 18.4700 XAMS CBM-83603836000019700-234420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:20:14 480 18.4650 XAMS CBM-83403834000019876-235120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:22:30 150 18.4650 XAMS CBM-83603836000020003-235820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:22:50 150 18.4650 XAMS CBM-83603836000020003-235920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:23:10 290 18.4650 XAMS CBM-83603836000020003-236220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:23:18 150 18.4600 XAMS CBM-83403834000020061-236520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:27:28 304 18.4600 XAMS CBM-83403834000020061-240620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:27:37 459 18.4550 XAMS CBM-83603836000020004-242320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:33:19 454 18.4550 XAMS CBM-83603836000020783-249420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:34:21 133 18.4450 XAMS CBM-83403834000020824-250820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:34:21 230 18.4450 XAMS CBM-83403834000020824-250720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:34:21 150 18.4450 XAMS CBM-83403834000020824-250520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:41:36 20 18.4450 XAMS CBM-83603836000022160-254920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:41:36 454 18.4450 XAMS CBM-83603836000022160-254820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:44:46 493 18.4500 XAMS CBM-83403834000022577-258220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:48:20 400 18.4550 XAMS CBM-83603836000022827-260120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:49:25 163 18.4600 XAMS CBM-83403834000023040-261620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:49:25 200 18.4600 XAMS CBM-83403834000023040-261720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:49:25 102 18.4600 XAMS CBM-83403834000023040-261820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:51:24 14 18.4500 XAMS CBM-83603836000023154-263620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
10:51:24 576 18.4500 XAMS CBM-83603836000023154-263720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:01:47 718 18.4650 XAMS CBM-83403834000024296-274220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:03:01 454 18.4600 XAMS CBM-83603836000024148-274620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:03:38 150 18.4550 XAMS CBM-83403834000024222-274920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:03:39 349 18.4550 XAMS CBM-83403834000024222-275320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:12:17 150 18.4550 XAMS CBM-83603836000025225-283220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:12:20 525 18.4550 XAMS CBM-83603836000025225-283320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:12:58 117 18.4500 XAMS CBM-83603836000025157-284620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:12:58 454 18.4500 XAMS CBM-83603836000025157-284520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:18:03 131 18.4500 XAMS CBM-83603836000025640-291420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:18:11 351 18.4500 XAMS CBM-83603836000025640-291620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:22:05 150 18.4400 XAMS CBM-83603836000026068-295820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:22:06 453 18.4400 XAMS CBM-83603836000026068-295920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:22:06 391 18.4400 XAMS CBM-83603836000026166-296020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:39:26 400 18.4500 XAMS CBM-83403834000028331-315420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:39:26 293 18.4500 XAMS CBM-83403834000028331-315520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:41:08 497 18.4500 XAMS CBM-83603836000028418-316420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:42:56 454 18.4500 XAMS CBM-83603836000028632-317820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:51:05 400 18.4600 XAMS CBM-83603836000029526-321020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:52:49 39 18.4600 XAMS CBM-83403834000029817-322020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:52:49 551 18.4600 XAMS CBM-83403834000029817-321920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:55:02 706 18.4500 XAMS CBM-83603836000030004-324420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:57:56 400 18.4450 XAMS CBM-83603836000029966-326020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
11:57:57 381 18.4450 XAMS CBM-83603836000029966-325920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:00:03 461 18.4350 XAMS CBM-83603836000030629-327220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:11:25 590 18.4250 XAMS CBM-83403834000031792-337720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:19:28 768 18.4150 XAMS CBM-83403834000032782-345320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:23:13 301 18.4200 XAMS CBM-83403834000033130-349720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:23:13 322 18.4200 XAMS CBM-83403834000033130-349920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:23:13 307 18.4200 XAMS CBM-83403834000033130-349820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:23:25 730 18.4150 XAMS CBM-83603836000033007-350520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:36:26 454 18.4150 XAMS CBM-83403834000034531-362520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:39:18 500 18.4150 XAMS CBM-83403834000034730-363020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:44:52 284 18.4150 XAMS CBM-83603836000035059-366620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:44:52 185 18.4150 XAMS CBM-83603836000035059-366520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:46:33 675 18.4100 XAMS CBM-83603836000035125-368220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
12:52:06 455 18.4150 XAMS CBM-83403834000035655-375720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:00:11 454 18.4150 XAMS CBM-83603836000035949-381420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:02:06 150 18.4100 XAMS CBM-83603836000036516-382420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:06:12 38 18.4150 XAMS CBM-83403834000036950-384320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:06:12 1031 18.4150 XAMS CBM-83403834000036950-384220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:13:34 681 18.4150 XAMS CBM-83403834000037421-390020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:16:19 499 18.4150 XAMS CBM-83603836000037749-394120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:20:03 272 18.4150 XAMS CBM-83403834000038241-395220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:20:03 299 18.4150 XAMS CBM-83403834000038241-395120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:20:03 20 18.4150 XAMS CBM-83403834000038241-395320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:27:22 17 18.4400 XAMS CBM-83403834000039100-400620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:27:22 423 18.4400 XAMS CBM-83403834000039100-400520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:27:22 150 18.4400 XAMS CBM-83403834000039100-400420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:29:26 74 18.4400 XAMS CBM-83603836000039291-401620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:29:26 391 18.4400 XAMS CBM-83603836000039291-401520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:31:09 42 18.4250 XAMS CBM-83403834000039683-409020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:31:09 660 18.4250 XAMS CBM-83403834000039683-408920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:31:48 829 18.4200 XAMS CBM-83603836000039634-410320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:33:02 5 18.4050 XAMS CBM-83403834000039769-413420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:33:02 493 18.4050 XAMS CBM-83403834000039769-413520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:37:35 210 18.3700 XAMS CBM-83403834000040226-421320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:37:35 265 18.3700 XAMS CBM-83403834000040226-421220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:47:44 60 18.3900 XAMS CBM-83403834000041699-439720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:47:44 264 18.3900 XAMS CBM-83403834000041699-439820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:48:44 681 18.3800 XAMS CBM-83603836000041794-442020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
13:51:21 590 18.3750 XAMS CBM-83603836000041927-449820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:04:15 635 18.4050 XAMS CBM-83403834000043876-463020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:05:55 326 18.4050 XAMS CBM-83403834000044037-464220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:06:21 454 18.4100 XAMS CBM-83603836000044015-465020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:12:46 636 18.4250 XAMS CBM-83403834000044930-471820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:14:26 511 18.4300 XAMS CBM-83403834000045103-474420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:16:12 454 18.4300 XAMS CBM-83603836000045236-476420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:19:07 150 18.4250 XAMS CBM-83403834000045602-479020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:19:14 349 18.4250 XAMS CBM-83403834000045602-479420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:20:22 545 18.4300 XAMS CBM-83603836000045566-480820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:20:22 493 18.4300 XAMS CBM-83603836000045620-481020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:24:53 455 18.4250 XAMS CBM-83403834000046086-484020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:25:12 589 18.4150 XAMS CBM-83403834000046276-484920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:28:50 891 18.4000 XAMS CBM-83603836000046731-496620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:31:54 292 18.4250 XAMS CBM-83603836000047137-499420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:31:54 207 18.4250 XAMS CBM-83603836000047137-499520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:37:51 455 18.4350 XAMS CBM-83603836000047964-509220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:39:36 477 18.4350 XAMS CBM-83603836000048217-512720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:42:22 590 18.4400 XAMS CBM-83403834000048760-515320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:43:59 243 18.4350 XAMS CBM-83603836000048810-517920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:43:59 367 18.4350 XAMS CBM-83603836000048810-517820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:45:24 610 18.4300 XAMS CBM-83403834000048975-522420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:46:06 312 18.4300 XAMS CBM-83603836000049236-523820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:46:06 234 18.4300 XAMS CBM-83603836000049236-523920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:46:07 545 18.4300 XAMS CBM-83403834000049382-524220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:46:42 193 18.4250 XAMS CBM-83603836000048811-524420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:46:42 600 18.4250 XAMS CBM-83603836000048811-524520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:51:18 150 18.4250 XAMS CBM-83603836000049935-527420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:52:11 31 18.4400 XAMS CBM-83603836000050222-530820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:52:11 400 18.4400 XAMS CBM-83603836000050222-530720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:52:11 25 18.4400 XAMS CBM-83603836000050222-530620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:52:43 388 18.4350 XAMS CBM-83403834000050355-531420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:54:31 470 18.4350 XAMS CBM-83603836000050307-531720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:55:07 569 18.4300 XAMS CBM-83603836000050526-532620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:56:34 320 18.4350 XAMS CBM-83603836000050826-534320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:56:34 135 18.4350 XAMS CBM-83603836000050826-534220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
14:57:18 670 18.4300 XAMS CBM-83403834000050878-534920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:02:04 400 18.4250 XAMS CBM-83403834000051934-539020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:02:10 621 18.4200 XAMS CBM-83603836000051008-539220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:05:24 499 18.4150 XAMS CBM-83403834000052078-544520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:07:06 454 18.4150 XAMS CBM-83403834000052613-546220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:07:31 150 18.4100 XAMS CBM-83603836000052458-548020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:07:31 486 18.4100 XAMS CBM-83603836000052458-548220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:13:08 21 18.4150 XAMS CBM-83403834000053212-557420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:13:08 478 18.4150 XAMS CBM-83603836000053118-557320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:14:50 590 18.4200 XAMS CBM-83403834000053504-559720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:16:29 679 18.4200 XAMS CBM-83403834000053714-561620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:17:08 491 18.4150 XAMS CBM-83403834000053493-561820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:21:30 579 18.4150 XAMS CBM-83403834000054429-568720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:22:51 399 18.4150 XAMS CBM-83603836000054542-572120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:25:05 454 18.4250 XAMS CBM-83603836000054860-573320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:26:10 495 18.4250 XAMS CBM-83403834000055065-573520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:33:25 150 18.4350 XAMS CBM-83403834000055995-582920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:33:58 150 18.4350 XAMS CBM-83403834000055995-583020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:34:26 150 18.4350 XAMS CBM-83403834000055995-583120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:34:30 455 18.4350 XAMS CBM-83403834000056081-583820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:34:30 454 18.4350 XAMS CBM-83603836000056003-583920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:37:59 337 18.4350 XAMS CBM-83603836000057393-588620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:38:02 503 18.4350 XAMS CBM-83403834000057506-588720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:39:27 203 18.4450 XAMS CBM-83403834000057931-591020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:39:27 454 18.4450 XAMS CBM-83403834000057931-590920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:44:37 327 18.4500 XAMS CBM-83403834000059434-599920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:44:37 400 18.4500 XAMS CBM-83403834000059434-599820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:46:35 733 18.4450 XAMS CBM-83403834000059364-601220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:47:01 23 18.4450 XAMS CBM-83403834000059422-601820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:47:01 112 18.4450 XAMS CBM-83403834000059422-601920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:47:01 645 18.4450 XAMS CBM-83403834000059415-601620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:47:01 4 18.4450 XAMS CBM-83603836000059307-601720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:48:35 274 18.4400 XAMS CBM-83603836000060032-604020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:48:35 407 18.4400 XAMS CBM-83603836000060032-603920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:50:58 99 18.4450 XAMS CBM-83603836000060830-612220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:50:58 400 18.4450 XAMS CBM-83603836000060830-612120180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:51:48 500 18.4450 XAMS CBM-83603836000061095-613520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:51:48 45 18.4450 XAMS CBM-83603836000061095-613620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:52:50 176 18.4500 XAMS CBM-83603836000061455-615520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:54:57 454 18.4550 XAMS CBM-83403834000062011-619520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:56:07 306 18.4550 XAMS CBM-83403834000062493-620520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:56:07 284 18.4550 XAMS CBM-83403834000062493-620420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:57:57 499 18.4500 XAMS CBM-83403834000062955-622920180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:59:45 56 18.4550 XAMS CBM-83603836000063358-624420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:59:45 60 18.4550 XAMS CBM-83603836000063358-624520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
15:59:45 379 18.4550 XAMS CBM-83603836000063358-624320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:00:40 545 18.4500 XAMS CBM-83603836000063279-624720180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:02:43 481 18.4450 XAMS CBM-83603836000063420-626620180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:05:02 598 18.4400 XAMS CBM-83603836000063727-629420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:07:05 465 18.4300 XAMS CBM-83403834000064410-632020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:07:53 584 18.4250 XAMS CBM-83603836000065552-634320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:08:11 590 18.4200 XAMS CBM-83603836000065045-634520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:09:08 522 18.4100 XAMS CBM-83403834000065577-637820180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:12:48 145 18.4150 XAMS CBM-83403834000067222-647320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:12:48 400 18.4150 XAMS CBM-83403834000067222-647220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:14:10 545 18.4150 XAMS CBM-83403834000067463-650520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:14:30 590 18.4100 XAMS CBM-83603836000067754-654420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:15:16 71 18.4050 XAMS CBM-83403834000067898-655320180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:18:22 545 18.4150 XAMS CBM-83403834000069158-659520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:19:27 434 18.4200 XAMS CBM-83403834000069671-661220180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:22:47 561 18.4350 XAMS CBM-83603836000070550-668020180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:24:30 291 18.4350 XAMS CBM-83603836000071061-671420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:24:30 195 18.4350 XAMS CBM-83603836000071061-671520180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:26:11 590 18.4300 XAMS CBM-83403834000071758-676420180112
---------------- ------- -------- --------- -----------------------------------
12-Jan-2018
16:27:30 494 18.4350 XAMS CBM-83603836000071928-678720180112
---------------- ------- -------- --------- -----------------------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFDFWEFASEEF
(END) Dow Jones Newswires
January 12, 2018 12:24 ET (17:24 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
