TIDMREL
RNS Number : 0625C
RELX PLC
16 January 2018
16 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 107,600 RELX PLC ordinary shares of 14 (51) /(116)
pence each on the London Stock Exchange at a price of 1648.9642
pence per share. The purchased shares will be held as treasury
shares. Following the above purchase, RELX PLC holds 61,228,186
ordinary shares in treasury, and has 1,062,500,444 ordinary shares
in issue (excluding treasury shares). Since 2 January 2018 RELX PLC
has purchased 1,150,400 shares.
RELX NV announces that today it purchased through J.P. Morgan
Securities plc 95,800 RELX NV ordinary shares of EUR0.07 each on
the Euronext Amsterdam Stock Exchange at a price of EUR18.25 per
share. The purchased shares will be held as treasury shares.
Following the above purchase, RELX NV holds 53,587,500 ordinary
shares in treasury, and has 946,405,633 ordinary shares in issue
(excluding treasury shares). Since 2 January 2018 RELX NV has
purchased 1,024,400 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: 16 January 2018
Number of ordinary shares purchased: 107,600
Volume weighted average price paid per share (p): 1648.9642
Disaggregated information
Transaction Volume Price Platform Transaction reference
Date and Time Code number
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:01:08 133 1646.0000 XLON 84403844000000527-E0YLnwZKzwGv20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:02:25 309 1646.0000 XLON 84403844000000527-E0YLnwZKzxP620180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:02:30 177 1645.5000 XLON 84403844000000579-E0YLnwZKzxSW20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:04:15 309 1646.0000 XLON 84403844000000983-E0YLnwZKzyf320180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:13:28 1063 1649.5000 XLON 84203842000002457-E0YLnwZL06D620180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:14:21 577 1649.0000 XLON 84403844000002601-E0YLnwZL06qa20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:16:01 619 1649.5000 XLON 84403844000002964-E0YLnwZL0A5920180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:19:21 956 1649.0000 XLON 84403844000003456-E0YLnwZL0GkQ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:21:01 608 1649.0000 XLON 84203842000003728-E0YLnwZL0KB620180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:22:41 575 1648.0000 XLON 84203842000004100-E0YLnwZL0NI520180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:22:41 144 1648.0000 XLON 84203842000004100-E0YLnwZL0NI720180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:24:21 346 1648.0000 XLON 84403844000004410-E0YLnwZL0PYH20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:26:01 56 1649.0000 XLON 84203842000004725-E0YLnwZL0SUY20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:26:01 431 1649.0000 XLON 84203842000004725-E0YLnwZL0SUW20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:27:57 476 1648.5000 XLON 84203842000005005-E0YLnwZL0V4F20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:29:21 89 1649.0000 XLON 84203842000005219-E0YLnwZL0X8O20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:29:21 530 1649.0000 XLON 84203842000005219-E0YLnwZL0X8M20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:31:01 486 1650.5000 XLON 84203842000005534-E0YLnwZL0aJw20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:32:58 530 1649.0000 XLON 84403844000005734-E0YLnwZL0cX020180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:34:52 442 1650.0000 XLON 84403844000006056-E0YLnwZL0ewZ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:35:39 442 1649.5000 XLON 84203842000006058-E0YLnwZL0fZD20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:36:40 303 1649.0000 XLON 84203842000006234-E0YLnwZL0ggL20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:37:16 442 1649.0000 XLON 84403844000006301-E0YLnwZL0hFg20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:37:17 176 1649.0000 XLON 84403844000006363-E0YLnwZL0hFk20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:44:08 203 1649.5000 XLON 84403844000007436-E0YLnwZL0qeO20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:44:47 663 1649.5000 XLON 84203842000007509-E0YLnwZL0rN320180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:44:47 486 1649.5000 XLON 84203842000007551-E0YLnwZL0rN920180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:46:33 575 1648.5000 XLON 84403844000007746-E0YLnwZL0uJq20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:50:05 663 1647.5000 XLON 84403844000007747-E0YLnwZL0ySa20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:53:24 442 1647.0000 XLON 84203842000008360-E0YLnwZL12sC20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
08:57:41 443 1647.5000 XLON 84403844000009261-E0YLnwZL17f920180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:00:13 443 1647.5000 XLON 84203842000009611-E0YLnwZL1AbF20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:01:01 442 1647.5000 XLON 84403844000009779-E0YLnwZL1Bsm20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:01:50 486 1646.5000 XLON 84203842000009794-E0YLnwZL1CmC20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:04:24 442 1646.5000 XLON 84203842000010047-E0YLnwZL1G9o20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:04:24 442 1646.5000 XLON 84203842000010221-E0YLnwZL1G9x20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:04:24 4 1646.5000 XLON 84403844000010242-E0YLnwZL1G9z20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:04:24 88 1646.5000 XLON 84403844000010030-E0YLnwZL1G9q20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:04:24 70 1646.5000 XLON 84403844000010242-E0YLnwZL1GA120180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:12:19 575 1646.5000 XLON 84403844000011277-E0YLnwZL1OcD20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:13:07 453 1646.5000 XLON 84203842000011443-E0YLnwZL1PKI20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:14:21 444 1646.5000 XLON 84203842000011606-E0YLnwZL1QZz20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:15:57 68 1646.0000 XLON 84203842000010499-E0YLnwZL1StS20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:15:57 418 1646.0000 XLON 84203842000010499-E0YLnwZL1StQ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:19:54 530 1644.5000 XLON 84403844000011773-E0YLnwZL1XOC20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:24:49 248 1645.0000 XLON 84203842000012885-E0YLnwZL1bnO20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:24:49 684 1645.0000 XLON 84203842000012885-E0YLnwZL1bnM20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:26:01 483 1645.0000 XLON 84203842000013038-E0YLnwZL1cpH20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:36:04 531 1647.5000 XLON 84203842000014440-E0YLnwZL1nDu20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:40:33 865 1647.0000 XLON 84203842000014716-E0YLnwZL1rlY20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:41:01 813 1647.0000 XLON 84403844000015129-E0YLnwZL1sEq20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:41:01 600 1647.0000 XLON 84403844000015129-E0YLnwZL1sEo20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:41:01 1082 1646.5000 XLON 84203842000014717-E0YLnwZL1sGn20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:54:08 663 1646.0000 XLON 84203842000016827-E0YLnwZL26sn20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:55:45 433 1646.0000 XLON 84203842000017054-E0YLnwZL28vL20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:57:07 400 1645.5000 XLON 84203842000017062-E0YLnwZL2AM020180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
09:57:07 42 1645.5000 XLON 84203842000017062-E0YLnwZL2AM420180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:06:01 454 1648.5000 XLON 84203842000018592-E0YLnwZL2JBL20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:08:07 547 1647.5000 XLON 84403844000018897-E0YLnwZL2LkC20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:09:53 331 1649.0000 XLON 84403844000019346-E0YLnwZL2ODt20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:09:53 318 1649.0000 XLON 84403844000019346-E0YLnwZL2ODr20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:10:53 316 1648.5000 XLON 84203842000019255-E0YLnwZL2P0220180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:10:53 433 1648.5000 XLON 84203842000019255-E0YLnwZL2P0020180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:15:01 489 1647.5000 XLON 84203842000019556-E0YLnwZL2Tb920180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:20:01 619 1647.0000 XLON 84203842000020077-E0YLnwZL2aPT20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:21:21 439 1647.5000 XLON 84203842000020751-E0YLnwZL2bl420180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:23:28 242 1647.0000 XLON 84203842000020711-E0YLnwZL2dn320180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:23:28 327 1647.0000 XLON 84203842000020711-E0YLnwZL2dn120180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:31:01 241 1648.5000 XLON 84403844000022117-E0YLnwZL2kh320180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:36:15 921 1648.0000 XLON 84203842000022709-E0YLnwZL2rsN20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:36:44 798 1647.5000 XLON 84203842000022710-E0YLnwZL2sON20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:42:28 473 1648.5000 XLON 84403844000023459-E0YLnwZL30AD20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:42:48 388 1648.5000 XLON 84403844000023493-E0YLnwZL30Ob20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:44:50 315 1649.0000 XLON 84403844000023766-E0YLnwZL31qY20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:44:50 128 1649.0000 XLON 84403844000023766-E0YLnwZL31qa20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:50:58 513 1650.5000 XLON 84403844000024596-E0YLnwZL38hS20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:51:48 442 1651.5000 XLON 84203842000024662-E0YLnwZL39b020180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
10:57:42 466 1651.5000 XLON 84403844000025289-E0YLnwZL3FvC20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:02:05 239 1650.5000 XLON 84203842000026030-E0YLnwZL3JZt20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:02:05 750 1650.5000 XLON 84203842000026030-E0YLnwZL3JZr20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:03:37 832 1649.5000 XLON 84403844000025665-E0YLnwZL3KjT20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:03:37 768 1650.0000 XLON 84403844000025765-E0YLnwZL3Kf620180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:08:20 463 1648.5000 XLON 84403844000026431-E0YLnwZL3Om720180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:14:02 447 1648.5000 XLON 84403844000027016-E0YLnwZL3Trp20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:23:04 575 1648.0000 XLON 84203842000028417-E0YLnwZL3d9L20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:25:33 564 1648.5000 XLON 84203842000028629-E0YLnwZL3fgO20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:26:10 265 1648.0000 XLON 84203842000028735-E0YLnwZL3gSQ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:28:42 442 1648.0000 XLON 84403844000029048-E0YLnwZL3jEy20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:28:59 435 1647.5000 XLON 84203842000028974-E0YLnwZL3jVR20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:28:59 7 1647.5000 XLON 84203842000028974-E0YLnwZL3jVP20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:40:01 486 1647.5000 XLON 84403844000030010-E0YLnwZL3urB20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:44:11 259 1647.5000 XLON 84403844000030586-E0YLnwZL3z1720180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:44:11 384 1647.5000 XLON 84403844000030586-E0YLnwZL3z1420180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:44:21 38 1647.5000 XLON 84403844000030798-E0YLnwZL3zIJ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:44:21 513 1647.5000 XLON 84403844000030798-E0YLnwZL3zIH20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:47:48 459 1647.0000 XLON 84403844000030587-E0YLnwZL42G220180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:48:22 410 1646.5000 XLON 84203842000031256-E0YLnwZL433k20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:50:01 442 1647.0000 XLON 84203842000031571-E0YLnwZL44dh20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:57:33 464 1647.5000 XLON 84403844000032365-E0YLnwZL4BkJ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:58:03 175 1647.0000 XLON 84403844000032593-E0YLnwZL4CMM20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:58:03 311 1647.0000 XLON 84403844000032593-E0YLnwZL4CMJ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
11:59:59 575 1646.5000 XLON 84203842000031512-E0YLnwZL4FRO20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:03:07 194 1647.0000 XLON 84403844000033737-E0YLnwZL4IBC20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:03:07 96 1647.0000 XLON 84403844000033737-E0YLnwZL4IBE20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:04:28 295 1647.5000 XLON 84203842000033880-E0YLnwZL4KGO20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:06:52 375 1647.0000 XLON 84403844000034280-E0YLnwZL4NKx20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:11:23 456 1646.0000 XLON 84203842000034315-E0YLnwZL4Qpe20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:16:05 324 1645.0000 XLON 84403844000034508-E0YLnwZL4UuC20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:17:51 487 1645.5000 XLON 84203842000035663-E0YLnwZL4WOX20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:17:57 318 1645.0000 XLON 84403844000034508-E0YLnwZL4WTS20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:19:51 663 1645.0000 XLON 84203842000035898-E0YLnwZL4Y1B20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:19:53 530 1644.5000 XLON 84203842000035899-E0YLnwZL4Y4F20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:36:31 1188 1646.0000 XLON 84203842000037923-E0YLnwZL4kG020180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:37:41 730 1646.0000 XLON 84203842000038107-E0YLnwZL4lLM20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:39:21 619 1646.0000 XLON 84403844000038399-E0YLnwZL4mhP20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:41:13 438 1645.5000 XLON 84403844000038410-E0YLnwZL4ns020180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:41:13 475 1645.5000 XLON 84403844000038410-E0YLnwZL4ns620180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:50:00 158 1645.0000 XLON 84203842000039331-E0YLnwZL4tNb20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:50:00 285 1645.0000 XLON 84203842000039331-E0YLnwZL4tNo20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:51:15 442 1645.0000 XLON 84403844000039541-E0YLnwZL4u4P20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:52:41 443 1645.5000 XLON 84403844000039709-E0YLnwZL4vRE20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:55:08 486 1645.5000 XLON 84203842000039942-E0YLnwZL4xAl20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:56:09 247 1645.5000 XLON 84403844000040143-E0YLnwZL4xxe20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:56:09 38 1645.5000 XLON 84403844000040143-E0YLnwZL4xxa20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
12:56:09 198 1645.5000 XLON 84403844000040143-E0YLnwZL4xxc20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:03:19 619 1645.5000 XLON 84203842000041163-E0YLnwZL52uh20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:05:07 380 1646.0000 XLON 84403844000041490-E0YLnwZL54Zc20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:10:11 507 1645.0000 XLON 84403844000042114-E0YLnwZL59AW20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:12:17 486 1644.5000 XLON 84403844000042085-E0YLnwZL5AZ720180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:12:41 74 1644.5000 XLON 84403844000042456-E0YLnwZL5Akg20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:12:41 671 1644.5000 XLON 84403844000042456-E0YLnwZL5Aki20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:18:55 201 1646.5000 XLON 84403844000043191-E0YLnwZL5FZk20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:18:55 314 1646.5000 XLON 84403844000043191-E0YLnwZL5FZh20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:19:53 246 1647.5000 XLON 84403844000043282-E0YLnwZL5G5Z20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:19:53 232 1647.5000 XLON 84403844000043282-E0YLnwZL5G5X20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:26:36 458 1648.0000 XLON 84203842000043851-E0YLnwZL5LE020180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:27:41 235 1648.0000 XLON 84203842000044467-E0YLnwZL5LzA20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:27:41 207 1648.0000 XLON 84203842000044467-E0YLnwZL5Lz820180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:29:55 63 1648.0000 XLON 84403844000044814-E0YLnwZL5NnQ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:29:55 423 1648.0000 XLON 84403844000044814-E0YLnwZL5NnO20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:32:44 375 1649.0000 XLON 84203842000045553-E0YLnwZL5QSI20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:32:44 67 1649.0000 XLON 84203842000045553-E0YLnwZL5QSK20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:32:50 530 1648.5000 XLON 84403844000045616-E0YLnwZL5QX220180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:32:50 379 1648.5000 XLON 84403844000045587-E0YLnwZL5QWT20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:32:51 196 1648.5000 XLON 84403844000045587-E0YLnwZL5QWc20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:34:51 15 1649.0000 XLON 84403844000045847-E0YLnwZL5SHM20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:34:53 471 1649.0000 XLON 84403844000045847-E0YLnwZL5SIa20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:36:23 171 1648.5000 XLON 84203842000045908-E0YLnwZL5Tlq20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:36:23 295 1648.5000 XLON 84203842000045908-E0YLnwZL5Tls20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:41:29 451 1647.5000 XLON 84203842000046103-E0YLnwZL5XcF20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:43:28 165 1647.0000 XLON 84403844000046760-E0YLnwZL5ZNo20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:43:28 277 1647.0000 XLON 84403844000046760-E0YLnwZL5ZNq20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:45:02 486 1647.5000 XLON 84403844000046978-E0YLnwZL5b2c20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:47:30 139 1648.0000 XLON 84403844000047357-E0YLnwZL5dtk20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:48:35 141 1647.5000 XLON 84403844000047358-E0YLnwZL5f6D20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:48:35 206 1647.5000 XLON 84403844000047358-E0YLnwZL5f6F20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:50:08 443 1647.0000 XLON 84403844000047805-E0YLnwZL5hVf20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:51:01 562 1647.0000 XLON 84403844000047925-E0YLnwZL5iOs20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:52:47 32 1646.5000 XLON 84403844000048150-E0YLnwZL5jsa20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:52:47 587 1646.5000 XLON 84403844000048150-E0YLnwZL5jsY20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
13:59:24 481 1646.5000 XLON 84203842000048301-E0YLnwZL5pQP20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:01:19 575 1646.5000 XLON 84203842000049320-E0YLnwZL5sEu20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:01:37 557 1646.0000 XLON 84203842000048996-E0YLnwZL5sUZ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:03:01 147 1645.5000 XLON 84403844000049722-E0YLnwZL5uJt20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:05:15 487 1645.5000 XLON 84403844000050030-E0YLnwZL5wmk20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:06:38 180 1645.5000 XLON 84203842000049999-E0YLnwZL5y9Y20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:06:38 303 1645.5000 XLON 84203842000049999-E0YLnwZL5y9W20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:08:50 443 1647.0000 XLON 84203842000050405-E0YLnwZL60sx20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:09:51 364 1646.5000 XLON 84203842000050508-E0YLnwZL61mJ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:09:51 78 1646.5000 XLON 84203842000050508-E0YLnwZL61mM20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:11:17 464 1646.0000 XLON 84403844000051008-E0YLnwZL63cw20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:18:50 374 1646.0000 XLON 84403844000052362-E0YLnwZL6BQ120180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:18:50 112 1646.0000 XLON 84403844000052362-E0YLnwZL6BQ320180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:19:31 442 1645.5000 XLON 84203842000052630-E0YLnwZL6C7v20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:21:29 76 1645.0000 XLON 84203842000053019-E0YLnwZL6EEe20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:22:19 575 1645.0000 XLON 84203842000053126-E0YLnwZL6Eo320180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:22:19 36 1645.0000 XLON 84403844000053248-E0YLnwZL6Eo920180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:22:19 425 1645.0000 XLON 84403844000053248-E0YLnwZL6Eo520180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:23:17 453 1645.0000 XLON 84203842000053517-E0YLnwZL6FdY20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:25:05 472 1645.0000 XLON 84403844000054099-E0YLnwZL6HRe20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:27:00 453 1646.5000 XLON 84403844000054531-E0YLnwZL6K7A20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:36:36 453 1649.0000 XLON 84403844000057133-E0YLnwZL6c5F20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:37:47 215 1649.5000 XLON 84203842000057314-E0YLnwZL6dim20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:39:21 450 1649.5000 XLON 84403844000057794-E0YLnwZL6g3h20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:42:00 442 1650.0000 XLON 84203842000058251-E0YLnwZL6k0720180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:42:41 619 1650.0000 XLON 84403844000058554-E0YLnwZL6krF20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:44:43 391 1651.5000 XLON 84203842000058969-E0YLnwZL6o9g20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:44:43 323 1651.5000 XLON 84203842000058969-E0YLnwZL6o9e20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:46:36 486 1652.0000 XLON 84403844000059522-E0YLnwZL6rck20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:49:00 475 1653.5000 XLON 84203842000060325-E0YLnwZL6vsE20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:54:30 575 1655.0000 XLON 84403844000061463-E0YLnwZL757t20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:54:55 442 1654.5000 XLON 84403844000061464-E0YLnwZL75gZ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:56:40 442 1654.0000 XLON 84403844000061848-E0YLnwZL77yX20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:56:40 76 1654.0000 XLON 84403844000061848-E0YLnwZL77yV20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:56:57 471 1653.5000 XLON 84403844000061849-E0YLnwZL78NM20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
14:59:02 678 1654.0000 XLON 84403844000062359-E0YLnwZL7BHw20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:00:06 442 1654.0000 XLON 84403844000062416-E0YLnwZL7D3v20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:00:19 678 1653.5000 XLON 84203842000062086-E0YLnwZL7DOt20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:01:30 443 1654.0000 XLON 84403844000062799-E0YLnwZL7Ezj20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:03:01 486 1653.5000 XLON 84403844000062972-E0YLnwZL7H3a20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:05:12 530 1653.5000 XLON 84203842000063481-E0YLnwZL7KX320180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:05:12 486 1653.5000 XLON 84403844000063589-E0YLnwZL7KX520180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:06:09 450 1653.5000 XLON 84203842000063747-E0YLnwZL7LnI20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:08:22 77 1653.5000 XLON 84403844000064382-E0YLnwZL7OzS20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:10:34 486 1653.5000 XLON 84403844000064876-E0YLnwZL7Sjp20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:11:07 136 1653.5000 XLON 84403844000064995-E0YLnwZL7TPU20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:11:07 439 1653.5000 XLON 84403844000064995-E0YLnwZL7TPS20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:13:15 139 1653.5000 XLON 84403844000065478-E0YLnwZL7Wyy20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:13:15 315 1653.5000 XLON 84403844000065478-E0YLnwZL7Wz420180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:14:24 442 1654.0000 XLON 84203842000065666-E0YLnwZL7YdQ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:18:51 530 1653.5000 XLON 84203842000066626-E0YLnwZL7eFe20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:19:25 196 1653.5000 XLON 84403844000066804-E0YLnwZL7f9Y20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:19:25 291 1653.5000 XLON 84403844000066804-E0YLnwZL7f9a20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:21:08 331 1652.5000 XLON 84203842000067106-E0YLnwZL7het20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:21:08 332 1652.5000 XLON 84203842000067106-E0YLnwZL7hex20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:23:20 531 1653.0000 XLON 84403844000067588-E0YLnwZL7kD020180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:25:48 442 1652.5000 XLON 84203842000067940-E0YLnwZL7nBo20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:27:15 575 1652.0000 XLON 84203842000068289-E0YLnwZL7oSA20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:27:58 619 1651.5000 XLON 84403844000068746-E0YLnwZL7pl020180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:29:56 226 1651.5000 XLON 84203842000069175-E0YLnwZL7sel20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:29:56 331 1651.5000 XLON 84203842000069175-E0YLnwZL7sej20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:31:21 486 1652.5000 XLON 84203842000069641-E0YLnwZL7v9X20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:32:50 442 1652.0000 XLON 84203842000070027-E0YLnwZL7wls20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:34:21 397 1652.0000 XLON 84403844000070417-E0YLnwZL7yiI20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:34:21 65 1652.0000 XLON 84403844000070417-E0YLnwZL7yiG20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:36:24 217 1651.5000 XLON 84403844000070917-E0YLnwZL82LM20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:36:24 226 1651.5000 XLON 84403844000070917-E0YLnwZL82LK20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:37:42 442 1651.5000 XLON 84203842000071194-E0YLnwZL847l20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:37:54 163 1651.0000 XLON 84403844000070809-E0YLnwZL84b220180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:37:57 77 1651.0000 XLON 84403844000070809-E0YLnwZL84pd20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:37:57 246 1651.0000 XLON 84403844000070809-E0YLnwZL84pb20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:39:44 531 1651.5000 XLON 84203842000071794-E0YLnwZL87fv20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:41:09 442 1651.5000 XLON 84203842000072171-E0YLnwZL8AUD20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:45:17 486 1651.0000 XLON 84203842000073142-E0YLnwZL8HMR20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:46:04 442 1650.5000 XLON 84403844000073287-E0YLnwZL8IW420180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:47:41 120 1651.5000 XLON 84203842000073692-E0YLnwZL8Lcj20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:47:41 455 1651.5000 XLON 84203842000073692-E0YLnwZL8Lcl20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:50:02 442 1653.0000 XLON 84403844000074249-E0YLnwZL8PZa20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:51:23 463 1652.0000 XLON 84203842000074453-E0YLnwZL8R6G20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:53:12 486 1651.5000 XLON 84203842000074870-E0YLnwZL8U4120180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:53:15 442 1651.0000 XLON 84403844000074887-E0YLnwZL8UFg20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:55:43 442 1652.0000 XLON 84403844000075595-E0YLnwZL8Xep20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:55:43 75 1651.5000 XLON 84203842000075303-E0YLnwZL8XfY20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:56:42 390 1652.0000 XLON 84203842000075773-E0YLnwZL8Yxj20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:56:42 53 1652.0000 XLON 84203842000075773-E0YLnwZL8Yxh20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:59:32 21 1651.5000 XLON 84203842000076751-E0YLnwZL8duX20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:59:32 182 1651.5000 XLON 84203842000076751-E0YLnwZL8dub20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
15:59:32 269 1651.5000 XLON 84203842000076751-E0YLnwZL8duZ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:01:12 486 1651.0000 XLON 84403844000076433-E0YLnwZL8gGg20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:02:42 402 1651.5000 XLON 84203842000077803-E0YLnwZL8j4k20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:02:42 173 1651.5000 XLON 84203842000077803-E0YLnwZL8j4i20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:04:22 185 1652.0000 XLON 84403844000078270-E0YLnwZL8lj820180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:04:22 163 1652.0000 XLON 84403844000078270-E0YLnwZL8ljA20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:04:22 32 1652.0000 XLON 84403844000078270-E0YLnwZL8lj620180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:04:22 106 1652.0000 XLON 84403844000078270-E0YLnwZL8ljC20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:06:25 442 1652.5000 XLON 84403844000078844-E0YLnwZL8ocG20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:06:28 463 1652.0000 XLON 84203842000078841-E0YLnwZL8opN20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:06:28 530 1652.0000 XLON 84403844000078746-E0YLnwZL8opJ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:06:28 24 1652.0000 XLON 84203842000078841-E0YLnwZL8opR20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:08:22 442 1652.0000 XLON 84403844000079261-E0YLnwZL8s3e20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:11:47 173 1653.0000 XLON 84403844000080568-E0YLnwZL8wYe20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:11:47 147 1653.0000 XLON 84403844000080568-E0YLnwZL8wYi20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:11:47 122 1653.0000 XLON 84403844000080568-E0YLnwZL8wYg20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:13:12 148 1653.0000 XLON 84403844000080867-E0YLnwZL8yJH20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:13:44 246 1653.5000 XLON 84403844000081209-E0YLnwZL8zCZ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:18:04 459 1654.0000 XLON 84203842000082702-E0YLnwZL96wd20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:18:04 600 1654.0000 XLON 84203842000082702-E0YLnwZL96wb20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:19:55 1059 1653.5000 XLON 84403844000082634-E0YLnwZL99jI20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:21:12 697 1654.0000 XLON 84403844000083620-E0YLnwZL9C8A20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:21:16 634 1653.5000 XLON 84203842000083593-E0YLnwZL9CK620180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:23:19 560 1653.5000 XLON 84403844000084311-E0YLnwZL9Fh320180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:23:19 15 1653.5000 XLON 84403844000084311-E0YLnwZL9Fh120180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:25:41 100 1653.5000 XLON 84403844000085118-E0YLnwZL9KAL20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:25:41 274 1653.5000 XLON 84403844000085118-E0YLnwZL9KAJ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:25:42 4 1653.5000 XLON 84403844000085118-E0YLnwZL9KGZ20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:25:44 64 1653.5000 XLON 84403844000085118-E0YLnwZL9KHY20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:28:55 72 1653.5000 XLON 84203842000086298-E0YLnwZL9QRR20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:28:55 458 1653.5000 XLON 84203842000086298-E0YLnwZL9QRP20180116
---------------- ------- ---------- --------- ---------------------------------------
16-Jan-2018
16:29:00 295 1653.5000 XLON 84403844000086284-E0YLnwZL9Qj620180116
---------------- ------- ---------- --------- ---------------------------------------
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: 16 January 2018
Number of ordinary shares purchased: 95,800
Volume weighted average price paid per share (EUR): 18.25
Disaggregated Information
Transaction Volume Price Platform Transaction reference
Date and Time Code number
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:06:17 753 18.2400 XAMS CBQ-83603836000001261-17520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:07:10 572 18.2450 XAMS CBQ-83603836000001304-20420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:07:10 180 18.2450 XAMS CBQ-83603836000001304-20220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:07:56 259 18.2550 XAMS CBQ-83603836000001393-21320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:07:56 166 18.2550 XAMS CBQ-83603836000001393-21220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:12:44 506 18.2600 XAMS CBQ-83403834000001796-30820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:12:44 203 18.2600 XAMS CBQ-83403834000001796-30720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:13:51 509 18.2650 XAMS CBQ-83403834000001854-33320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:15:21 283 18.2850 XAMS CBQ-83603836000002139-35120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:15:21 400 18.2850 XAMS CBQ-83603836000002139-35220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:15:58 777 18.2800 XAMS CBQ-83603836000002153-36520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:17:09 54 18.2700 XAMS CBQ-83603836000002190-39320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:17:09 407 18.2700 XAMS CBQ-83603836000002190-39220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:19:28 493 18.2650 XAMS CBQ-83403834000002409-46420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:21:21 830 18.2600 XAMS CBQ-83603836000002757-50720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:22:01 684 18.2550 XAMS CBQ-83403834000002614-51020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:29:42 462 18.2650 XAMS CBQ-83603836000003566-87720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:29:42 462 18.2650 XAMS CBQ-83403834000003605-88020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:31:44 461 18.2650 XAMS CBQ-83403834000003779-96720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:35:14 505 18.2800 XAMS CBQ-83403834000004141-100820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:44:29 11 18.3000 XAMS CBQ-83603836000005226-114120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:44:29 918 18.3000 XAMS CBQ-83603836000005226-114020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:46:02 367 18.2900 XAMS CBQ-83603836000005397-119220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:46:02 98 18.2900 XAMS CBQ-83603836000005397-119120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:46:02 233 18.2900 XAMS CBQ-83603836000005397-119320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:47:57 645 18.2900 XAMS CBQ-83403834000005610-122320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:49:25 640 18.2850 XAMS CBQ-83403834000005448-124120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:51:02 166 18.2950 XAMS CBQ-83403834000005915-126720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:51:02 478 18.2950 XAMS CBQ-83403834000005915-126820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:52:34 896 18.2900 XAMS CBQ-83403834000005865-128920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:53:55 147 18.2800 XAMS CBQ-83403834000006106-130120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
08:54:51 360 18.2800 XAMS CBQ-83403834000006106-130320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:00:13 187 18.2650 XAMS CBQ-83603836000006262-135020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:00:13 320 18.2650 XAMS CBQ-83603836000006262-135120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:05:00 540 18.2450 XAMS CBQ-83603836000006681-146620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:06:27 369 18.2650 XAMS CBQ-83403834000007273-153520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:06:27 139 18.2650 XAMS CBQ-83403834000007273-153620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:10:22 507 18.2500 XAMS CBQ-83603836000007398-157520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:11:59 542 18.2550 XAMS CBQ-83603836000007739-161520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:17:44 159 18.2550 XAMS CBQ-83603836000008325-169620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:17:44 693 18.2550 XAMS CBQ-83403834000008347-168820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:17:44 73 18.2550 XAMS CBQ-83403834000008353-169320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:17:44 434 18.2550 XAMS CBQ-83403834000008353-169420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:17:44 26 18.2550 XAMS CBQ-83403834000008353-169220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:19:26 574 18.2550 XAMS CBQ-83403834000008534-172620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:23:25 176 18.2350 XAMS CBQ-83403834000008656-175520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:23:25 451 18.2350 XAMS CBQ-83403834000008656-175420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:26:20 3 18.2300 XAMS CBQ-83603836000008984-178020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:26:20 77 18.2300 XAMS CBQ-83603836000008984-178120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:26:20 140 18.2300 XAMS CBQ-83603836000008984-178220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:26:21 120 18.2300 XAMS CBQ-83603836000008984-178320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:26:22 167 18.2300 XAMS CBQ-83603836000008984-178520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:31:14 508 18.2350 XAMS CBQ-83603836000009450-188520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:34:42 506 18.2400 XAMS CBQ-83603836000009896-199020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:42:24 461 18.2300 XAMS CBQ-83403834000010086-212720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:44:04 87 18.2250 XAMS CBQ-83403834000010148-213120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:44:44 247 18.2250 XAMS CBQ-83403834000010148-213320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:44:44 255 18.2250 XAMS CBQ-83403834000010148-213220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:46:09 660 18.2200 XAMS CBQ-83403834000010644-214820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:47:34 576 18.2100 XAMS CBQ-83603836000010857-217420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:52:00 692 18.2000 XAMS CBQ-83603836000010991-228820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:55:56 461 18.2050 XAMS CBQ-83603836000011556-235720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
09:58:03 507 18.1950 XAMS CBQ-83403834000011807-236420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:06:12 566 18.2200 XAMS CBQ-83603836000012506-253320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:06:21 428 18.2150 XAMS CBQ-83403834000012569-258820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:06:21 364 18.2150 XAMS CBQ-83403834000012569-258720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:12:55 147 18.2200 XAMS CBQ-83403834000012756-288020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:13:43 48 18.2200 XAMS CBQ-83403834000012837-291120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:13:43 334 18.2200 XAMS CBQ-83403834000012756-291020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:18:47 462 18.2200 XAMS CBQ-83403834000013384-307820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:20:58 485 18.2100 XAMS CBQ-83603836000013437-312420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:23:11 179 18.2050 XAMS CBQ-83603836000013538-316520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:23:11 420 18.2050 XAMS CBQ-83603836000013538-316620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:25:46 553 18.2000 XAMS CBQ-83603836000013761-320320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:34:48 476 18.2200 XAMS CBQ-83403834000014599-337820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:40:45 104 18.2600 XAMS CBQ-83603836000014983-356820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:40:45 163 18.2600 XAMS CBQ-83603836000014983-356620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:40:45 41 18.2600 XAMS CBQ-83603836000014983-356520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:40:45 200 18.2600 XAMS CBQ-83603836000014983-356720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:44:32 147 18.2650 XAMS CBQ-83603836000015268-359920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:44:32 26 18.2650 XAMS CBQ-83603836000015268-360020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:44:32 168 18.2650 XAMS CBQ-83603836000015268-360220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:44:32 212 18.2650 XAMS CBQ-83603836000015268-360120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:47:35 462 18.2700 XAMS CBQ-83603836000015517-364620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:56:06 508 18.2900 XAMS CBQ-83403834000016216-384320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
10:58:05 553 18.2750 XAMS CBQ-83403834000016304-394220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:00:25 626 18.2800 XAMS CBQ-83603836000016407-399920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:03:37 542 18.2750 XAMS CBQ-83603836000016311-402320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:03:37 372 18.2700 XAMS CBQ-83603836000016196-403120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:03:37 227 18.2700 XAMS CBQ-83603836000016196-403220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:08:20 644 18.2650 XAMS CBQ-83603836000016861-409820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:18:33 29 18.2600 XAMS CBQ-83403834000017594-416320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:18:33 209 18.2600 XAMS CBQ-83403834000017594-416420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:18:33 224 18.2600 XAMS CBQ-83403834000017594-416520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:26:10 508 18.2700 XAMS CBQ-83603836000018044-419220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:28:34 132 18.2650 XAMS CBQ-83403834000018330-420820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:28:34 237 18.2650 XAMS CBQ-83403834000018330-420920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:33:22 599 18.2650 XAMS CBQ-83403834000018636-421820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:39:35 508 18.2650 XAMS CBQ-83403834000018923-424320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:40:09 461 18.2600 XAMS CBQ-83603836000018352-424920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:45:57 147 18.2550 XAMS CBQ-83603836000019421-430920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:45:57 316 18.2550 XAMS CBQ-83603836000019421-431020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:47:48 497 18.2500 XAMS CBQ-83603836000019029-433020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:53:51 392 18.2500 XAMS CBQ-83603836000019751-436520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:53:51 88 18.2500 XAMS CBQ-83603836000019751-436420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:57:56 123 18.2450 XAMS CBQ-83403834000020160-440020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:57:56 519 18.2450 XAMS CBQ-83403834000020160-440120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:58:27 543 18.2400 XAMS CBQ-83603836000019891-441620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:58:27 131 18.2400 XAMS CBQ-83403834000019980-441720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
11:58:27 409 18.2400 XAMS CBQ-83403834000019980-441820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:05:34 549 18.2300 XAMS CBQ-83403834000020629-449720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:09:30 199 18.2150 XAMS CBQ-83403834000020868-452820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:09:30 400 18.2150 XAMS CBQ-83403834000020868-452720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:11:58 692 18.2100 XAMS CBQ-83403834000021094-455520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:21:43 147 18.1850 XAMS CBQ-83603836000021613-470620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:21:43 118 18.1850 XAMS CBQ-83603836000021613-470820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:21:43 281 18.1850 XAMS CBQ-83603836000021613-470920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:29:23 147 18.2000 XAMS CBQ-83403834000022118-477920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:29:23 44 18.2000 XAMS CBQ-83403834000022118-478020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:29:23 270 18.2000 XAMS CBQ-83403834000022118-478120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:32:46 121 18.1950 XAMS CBQ-83603836000022271-480520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:32:46 340 18.1950 XAMS CBQ-83603836000022271-480420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:34:26 147 18.1950 XAMS CBQ-83603836000022371-482620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:34:26 114 18.1950 XAMS CBQ-83603836000022371-482820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:34:26 200 18.1950 XAMS CBQ-83603836000022371-482720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:39:46 81 18.2000 XAMS CBQ-83603836000022648-486920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:39:46 147 18.2000 XAMS CBQ-83603836000022648-486820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:39:46 252 18.2000 XAMS CBQ-83603836000022648-487020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:44:23 324 18.2000 XAMS CBQ-83403834000022918-488820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:44:23 400 18.2000 XAMS CBQ-83403834000022918-488720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:44:59 603 18.1950 XAMS CBQ-83603836000022879-489620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:54:13 508 18.2100 XAMS CBQ-83603836000023330-504820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
12:59:33 461 18.2150 XAMS CBQ-83403834000023575-507420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:01:03 461 18.2150 XAMS CBQ-83403834000023816-509920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:04:54 248 18.2200 XAMS CBQ-83603836000024000-511620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:04:54 164 18.2200 XAMS CBQ-83603836000024000-511520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:04:54 88 18.2200 XAMS CBQ-83603836000024000-511720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:09:44 263 18.2050 XAMS CBQ-83403834000024278-514220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:09:44 147 18.2050 XAMS CBQ-83403834000024278-514020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:09:44 322 18.2050 XAMS CBQ-83403834000024278-514120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:14:09 430 18.2150 XAMS CBQ-83403834000024515-516120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:14:09 200 18.2150 XAMS CBQ-83403834000024515-516220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:19:23 61 18.2300 XAMS CBQ-83403834000024927-520320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:19:23 400 18.2300 XAMS CBQ-83403834000024927-520220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:21:37 200 18.2300 XAMS CBQ-83603836000025049-522020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:22:43 104 18.2350 XAMS CBQ-83403834000025177-523620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:22:43 250 18.2350 XAMS CBQ-83403834000025177-523520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:22:43 200 18.2350 XAMS CBQ-83403834000025177-523420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:26:33 498 18.2300 XAMS CBQ-83603836000025488-527120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:26:33 507 18.2250 XAMS CBQ-83403834000025328-527620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:32:41 65 18.2350 XAMS CBQ-83603836000026109-535720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:32:41 250 18.2350 XAMS CBQ-83603836000026109-535620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:32:41 147 18.2350 XAMS CBQ-83603836000026109-535520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:35:12 481 18.2350 XAMS CBQ-83603836000026242-541420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:35:50 461 18.2300 XAMS CBQ-83403834000026291-542120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:40:26 362 18.2200 XAMS CBQ-83403834000026391-545020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:41:29 133 18.2200 XAMS CBQ-83403834000026391-545120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:44:15 309 18.2250 XAMS CBQ-83403834000026955-547420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:48:00 199 18.2350 XAMS CBQ-83603836000027141-549820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:48:00 262 18.2350 XAMS CBQ-83603836000027141-549720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:49:06 497 18.2300 XAMS CBQ-83403834000027217-550520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:52:41 234 18.2250 XAMS CBQ-83403834000027566-556120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:52:41 228 18.2250 XAMS CBQ-83403834000027566-556020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:52:48 553 18.2200 XAMS CBQ-83603836000027450-556620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
13:59:22 599 18.2300 XAMS CBQ-83603836000027827-559920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:01:37 645 18.2250 XAMS CBQ-83403834000028144-565620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:01:37 599 18.2200 XAMS CBQ-83603836000028028-566620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:08:41 400 18.2450 XAMS CBQ-83403834000028717-593820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:08:41 107 18.2450 XAMS CBQ-83403834000028717-593920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:11:22 461 18.2450 XAMS CBQ-83403834000028982-598220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:12:46 507 18.2350 XAMS CBQ-83603836000029061-602820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:14:00 461 18.2300 XAMS CBQ-83403834000029193-604420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:18:50 261 18.2250 XAMS CBQ-83403834000029787-610820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:18:50 645 18.2250 XAMS CBQ-83403834000029351-610520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:22:20 461 18.2050 XAMS CBQ-83603836000029856-627320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:22:20 506 18.2050 XAMS CBQ-83403834000029980-627420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:32:58 257 18.2350 XAMS CBQ-83403834000031516-644520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:32:58 128 18.2350 XAMS CBQ-83403834000031516-644420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:34:29 52 18.2350 XAMS CBQ-83603836000031598-656620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:34:29 147 18.2350 XAMS CBQ-83603836000031598-656420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:34:29 432 18.2350 XAMS CBQ-83603836000031598-656520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:36:03 500 18.2350 XAMS CBQ-83403834000031937-658320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:36:03 101 18.2350 XAMS CBQ-83403834000031937-658420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:37:47 430 18.2400 XAMS CBQ-83603836000032169-661120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:37:47 31 18.2400 XAMS CBQ-83603836000032169-661220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:39:43 348 18.2500 XAMS CBQ-83603836000032415-666520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:40:24 466 18.2450 XAMS CBQ-83403834000032328-670720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:40:27 87 18.2450 XAMS CBQ-83403834000032328-670820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:41:13 243 18.2500 XAMS CBQ-83403834000032731-673320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:41:13 162 18.2500 XAMS CBQ-83403834000032731-673220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:42:43 200 18.2500 XAMS CBQ-83603836000032868-678120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:42:43 445 18.2500 XAMS CBQ-83603836000032868-678020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:44:36 630 18.2650 XAMS CBQ-83603836000033118-682620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:46:33 93 18.2650 XAMS CBQ-83603836000033118-683620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:46:33 479 18.2650 XAMS CBQ-83603836000033353-684220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:47:47 162 18.2600 XAMS CBQ-83603836000033611-688720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:47:47 340 18.2600 XAMS CBQ-83603836000033611-688820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:51:03 123 18.2750 XAMS CBQ-83603836000034056-698120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:51:34 473 18.2800 XAMS CBQ-83403834000034151-701220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:56:06 147 18.2850 XAMS CBQ-83603836000034760-713020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:56:06 71 18.2850 XAMS CBQ-83603836000034760-713120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:56:06 76 18.2850 XAMS CBQ-83603836000034760-713220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:56:06 260 18.2850 XAMS CBQ-83603836000034760-713320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:58:29 1038 18.2700 XAMS CBQ-83603836000035011-717920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:59:23 400 18.2750 XAMS CBQ-83403834000035323-723520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
14:59:23 198 18.2750 XAMS CBQ-83403834000035323-723620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:02:06 153 18.2900 XAMS CBQ-83403834000035776-728420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:02:06 354 18.2900 XAMS CBQ-83403834000035776-728320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:05:12 462 18.2950 XAMS CBQ-83403834000036220-734320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:06:09 97 18.2900 XAMS CBQ-83603836000036270-736220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:06:09 407 18.2900 XAMS CBQ-83603836000036270-736120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:07:46 347 18.2900 XAMS CBQ-83603836000036601-741120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:07:46 382 18.2900 XAMS CBQ-83603836000036601-741220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:07:46 85 18.2900 XAMS CBQ-83603836000036601-741320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:08:57 712 18.2850 XAMS CBQ-83603836000036733-746320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:16:17 400 18.2850 XAMS CBQ-83403834000037999-757120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:16:17 153 18.2850 XAMS CBQ-83403834000037999-757220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:16:54 645 18.2800 XAMS CBQ-83403834000037959-758320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:18:03 95 18.2800 XAMS CBQ-83603836000038076-760320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:18:03 366 18.2800 XAMS CBQ-83603836000038076-760420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:19:50 193 18.2800 XAMS CBQ-83603836000038241-763320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:19:50 406 18.2800 XAMS CBQ-83603836000038241-763420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:20:23 27 18.2750 XAMS CBQ-83403834000038157-765320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:20:23 480 18.2750 XAMS CBQ-83403834000038157-765420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:23:22 147 18.2600 XAMS CBQ-83403834000038680-769020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:23:42 147 18.2600 XAMS CBQ-83403834000038680-769120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:23:48 213 18.2600 XAMS CBQ-83403834000038680-769320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:24:36 147 18.2650 XAMS CBQ-83403834000039255-771820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:24:36 413 18.2650 XAMS CBQ-83403834000039255-772020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:24:36 39 18.2650 XAMS CBQ-83403834000039255-771920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:25:48 553 18.2600 XAMS CBQ-83403834000039206-772520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:27:18 553 18.2500 XAMS CBQ-83603836000039366-775120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:31:22 461 18.2650 XAMS CBQ-83403834000040232-784820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:34:45 112 18.2600 XAMS CBQ-83403834000040711-790220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:34:45 436 18.2600 XAMS CBQ-83403834000040711-790120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:36:59 603 18.2550 XAMS CBQ-83403834000040983-793820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:37:48 266 18.2550 XAMS CBQ-83403834000041229-794720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:37:48 435 18.2550 XAMS CBQ-83403834000041229-794520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:38:00 696 18.2500 XAMS CBQ-83603836000040871-795120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:42:37 69 18.2600 XAMS CBQ-83403834000042116-799420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:42:37 400 18.2600 XAMS CBQ-83403834000042116-799320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:42:37 38 18.2600 XAMS CBQ-83403834000042132-799720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:43:10 93 18.2650 XAMS CBQ-83403834000042274-800620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:43:10 400 18.2650 XAMS CBQ-83403834000042274-800520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:47:43 346 18.2600 XAMS CBQ-83403834000043024-806420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:47:43 253 18.2600 XAMS CBQ-83403834000043024-806320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:50:54 599 18.2650 XAMS CBQ-83603836000043308-809620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:50:55 462 18.2650 XAMS CBQ-83603836000043315-809720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:51:15 599 18.2600 XAMS CBQ-83403834000043593-810520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:51:45 461 18.2550 XAMS CBQ-83603836000043515-811320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:52:55 4 18.2550 XAMS CBQ-83403834000044127-813420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:52:55 457 18.2550 XAMS CBQ-83403834000044127-813520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:53:12 295 18.2500 XAMS CBQ-83403834000044042-814720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:53:12 166 18.2500 XAMS CBQ-83403834000044042-814820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:56:49 120 18.2550 XAMS CBQ-83403834000044636-820220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:56:49 341 18.2550 XAMS CBQ-83403834000044636-820120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:59:09 291 18.2500 XAMS CBQ-83603836000045328-823320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
15:59:09 215 18.2500 XAMS CBQ-83603836000045328-823220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:00:02 303 18.2550 XAMS CBQ-83603836000045514-824720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:01:12 244 18.2500 XAMS CBQ-83603836000045538-825920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:02:53 201 18.2500 XAMS CBQ-83603836000046144-828420180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:02:53 260 18.2500 XAMS CBQ-83603836000046144-828520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:04:23 409 18.2600 XAMS CBQ-83403834000046522-831620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:06:03 145 18.2600 XAMS CBQ-83403834000046850-832920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:06:03 362 18.2600 XAMS CBQ-83403834000046850-832820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:08:00 23 18.2600 XAMS CBQ-83603836000047176-835520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:08:02 439 18.2600 XAMS CBQ-83603836000047176-835620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:09:46 274 18.2550 XAMS CBQ-83403834000047680-838620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:09:46 172 18.2550 XAMS CBQ-83403834000047680-838720180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:09:46 147 18.2550 XAMS CBQ-83403834000047680-838520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:11:03 95 18.2600 XAMS CBQ-83403834000047933-840620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:11:03 458 18.2600 XAMS CBQ-83403834000047933-840520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:12:43 163 18.2600 XAMS CBQ-83603836000048252-842920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:12:43 274 18.2600 XAMS CBQ-83603836000048252-842820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:12:43 70 18.2600 XAMS CBQ-83603836000048252-843020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:14:35 244 18.2550 XAMS CBQ-83403834000048839-847920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:14:35 267 18.2550 XAMS CBQ-83403834000048839-848020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:16:06 376 18.2550 XAMS CBQ-83403834000049339-852120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:16:06 86 18.2550 XAMS CBQ-83403834000049339-852020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:17:43 383 18.2650 XAMS CBQ-83403834000049692-853220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:17:43 78 18.2650 XAMS CBQ-83403834000049692-853320180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:19:26 136 18.2700 XAMS CBQ-83603836000049987-854520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:20:59 507 18.2750 XAMS CBQ-83603836000050351-858520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:20:59 27 18.2750 XAMS CBQ-83603836000050351-858620180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:22:11 412 18.2700 XAMS CBQ-83403834000050685-861020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:22:11 13 18.2700 XAMS CBQ-83403834000050685-861120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:22:11 105 18.2700 XAMS CBQ-83403834000050685-860920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:22:56 584 18.2750 XAMS CBQ-83403834000050766-862520180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:23:51 457 18.2800 XAMS CBQ-83403834000051055-865120180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:25:34 293 18.2850 XAMS CBQ-83603836000051427-868920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:25:34 147 18.2850 XAMS CBQ-83603836000051427-868820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:25:34 22 18.2850 XAMS CBQ-83603836000051427-869020180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:26:09 317 18.2800 XAMS CBQ-83403834000051563-870920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:26:22 117 18.2800 XAMS CBQ-83403834000051563-871220180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:26:55 486 18.2850 XAMS CBQ-83603836000051769-871920180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:26:55 147 18.2850 XAMS CBQ-83603836000051769-871820180116
---------------- ------- -------- --------- -----------------------------------
16-Jan-2018
16:26:55 412 18.2850 XAMS CBQ-83603836000051769-871720180116
---------------- ------- -------- --------- -----------------------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFFFWMFASEIF
(END) Dow Jones Newswires
January 16, 2018 12:53 ET (17:53 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
