RELX PLC Transaction in Own Shares (1929C)
January 17 2018 - 12:40PM
UK Regulatory
TIDMREL
RNS Number : 1929C
RELX PLC
17 January 2018
17 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 107,200 RELX PLC ordinary shares of 14 (51) /(116)
pence each on the London Stock Exchange at a price of 1646.2228
pence per share. The purchased shares will be held as treasury
shares. Following the above purchase, RELX PLC holds 61,335,386
ordinary shares in treasury, and has 1,062,394,805 ordinary shares
in issue (excluding treasury shares). Since 2 January 2018 RELX PLC
has purchased 1,257,600 shares.
RELX NV announces that today it purchased through J.P. Morgan
Securities plc 95,500 RELX NV ordinary shares of EUR0.07 each on
the Euronext Amsterdam Stock Exchange at a price of EUR18.2999 per
share. The purchased shares will be held as treasury shares.
Following the above purchase, RELX NV holds 53,683,000 ordinary
shares in treasury, and has 946,310,133 ordinary shares in issue
(excluding treasury shares). Since 2 January 2018 RELX NV has
purchased 1,119,900 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), detailed information about
the individual purchases made by J.P. Morgan Securities plc is set
out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 (51) /(116)
pence each
Issuer name: RELX PLC
ISIN: GB00B2B0DG97
Intermediary name: J.P. Morgan Securities plc
Intermediary Code: JPMSGB2L
Timezone: UTC
Currency: GBP
Aggregated information
Date of purchase: 17 January 2018
Number of ordinary shares purchased: 107,200
Volume weighted average price paid per share (p): 1646.2228
Disaggregated information
Transaction Volume Price Platform Transaction reference
Date and Time Code number
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:01:35 481 1653.5000 XLON 84403844000001356-E0YMWu3GWOTG20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:01:46 481 1652.5000 XLON 84403844000001392-E0YMWu3GWOY820180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:08:50 293 1654.5000 XLON 84403844000003490-E0YMWu3GWXfX20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:08:50 234 1654.5000 XLON 84403844000003490-E0YMWu3GWXfZ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:08:50 535 1654.5000 XLON 84203842000003517-E0YMWu3GWXfb20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:09:30 481 1654.5000 XLON 84403844000003678-E0YMWu3GWYW420180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:11:47 481 1653.0000 XLON 84403844000004115-E0YMWu3GWbKb20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:12:46 481 1651.5000 XLON 84403844000004440-E0YMWu3GWcdH20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:12:52 437 1651.0000 XLON 84203842000004452-E0YMWu3GWcor20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:14:32 502 1649.5000 XLON 84403844000004802-E0YMWu3GWerz20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:14:32 50 1649.5000 XLON 84403844000004802-E0YMWu3GWerr20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:14:32 79 1649.5000 XLON 84403844000004802-E0YMWu3GWerw20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:16:01 291 1650.0000 XLON 84403844000005216-E0YMWu3GWhOH20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:17:00 438 1650.0000 XLON 84203842000005562-E0YMWu3GWjo920180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:17:49 294 1650.5000 XLON 84203842000005712-E0YMWu3GWlVU20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:17:49 187 1650.5000 XLON 84203842000005712-E0YMWu3GWlVQ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:24:23 437 1649.0000 XLON 84203842000007226-E0YMWu3GWxyG20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:25:51 437 1649.5000 XLON 84403844000007304-E0YMWu3GX0LH20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:26:26 183 1649.0000 XLON 84203842000007505-E0YMWu3GX1GX20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:27:42 437 1651.0000 XLON 84403844000007764-E0YMWu3GX3u320180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:29:28 476 1651.0000 XLON 84403844000008058-E0YMWu3GX7Mr20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:31:47 438 1651.5000 XLON 84203842000008792-E0YMWu3GXAkc20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:32:44 510 1651.5000 XLON 84203842000008996-E0YMWu3GXCNj20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:32:44 102 1651.5000 XLON 84203842000008996-E0YMWu3GXCNn20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:34:22 256 1652.0000 XLON 84403844000009376-E0YMWu3GXEhw20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:34:22 312 1652.0000 XLON 84403844000009376-E0YMWu3GXEhu20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:39:34 629 1651.0000 XLON 84403844000009859-E0YMWu3GXLru20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:43:08 465 1652.0000 XLON 84203842000011298-E0YMWu3GXQSs20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:44:24 481 1652.0000 XLON 84403844000011417-E0YMWu3GXRxK20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:44:50 450 1651.5000 XLON 84203842000011080-E0YMWu3GXSTs20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:46:10 456 1651.5000 XLON 84203842000011839-E0YMWu3GXU2X20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:48:10 459 1650.5000 XLON 84403844000012150-E0YMWu3GXWkQ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:51:14 287 1651.0000 XLON 84403844000012513-E0YMWu3GXaF720180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:51:14 194 1651.0000 XLON 84403844000012513-E0YMWu3GXaF920180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:56:14 177 1652.0000 XLON 84403844000013510-E0YMWu3GXhkw20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:56:19 435 1652.0000 XLON 84403844000013510-E0YMWu3GXhos20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:57:55 437 1651.0000 XLON 84403844000013782-E0YMWu3GXkV020180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
08:59:45 543 1651.0000 XLON 84403844000014085-E0YMWu3GXnSv20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:00:00 260 1650.5000 XLON 84203842000013873-E0YMWu3GXntT20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:00:00 232 1650.5000 XLON 84203842000013873-E0YMWu3GXntR20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:00:00 120 1650.5000 XLON 84203842000013873-E0YMWu3GXntP20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:06:02 466 1650.0000 XLON 84403844000015047-E0YMWu3GXvqU20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:09:02 92 1650.5000 XLON 84403844000016170-E0YMWu3GXzps20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:11:07 481 1652.0000 XLON 84403844000016539-E0YMWu3GY1ZY20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:11:27 525 1651.5000 XLON 84203842000016505-E0YMWu3GY1nr20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:15:36 454 1652.0000 XLON 84203842000017418-E0YMWu3GY6j020180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:15:36 66 1652.0000 XLON 84203842000017418-E0YMWu3GY6j220180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:16:39 520 1651.5000 XLON 84203842000017381-E0YMWu3GY8SH20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:17:18 477 1651.0000 XLON 84203842000017264-E0YMWu3GY9MK20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:22:55 778 1652.5000 XLON 84203842000018685-E0YMWu3GYFxS20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:24:58 569 1651.5000 XLON 84203842000018923-E0YMWu3GYIed20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:24:58 174 1651.5000 XLON 84203842000018923-E0YMWu3GYIeb20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:31:03 568 1651.5000 XLON 84203842000020092-E0YMWu3GYPLI20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:31:06 609 1651.0000 XLON 84403844000019121-E0YMWu3GYPR520180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:33:56 437 1651.0000 XLON 84403844000020253-E0YMWu3GYTGg20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:33:56 568 1650.5000 XLON 84203842000020337-E0YMWu3GYTJj20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:40:43 472 1650.0000 XLON 84203842000021861-E0YMWu3GYafg20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:50:01 78 1650.5000 XLON 84203842000023512-E0YMWu3GYkO720180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:50:01 650 1650.5000 XLON 84203842000023512-E0YMWu3GYkO520180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:53:05 695 1650.5000 XLON 84403844000023591-E0YMWu3GYnCw20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:53:05 346 1650.5000 XLON 84403844000023591-E0YMWu3GYnCs20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:53:49 794 1650.0000 XLON 84403844000023309-E0YMWu3GYncC20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
09:56:18 438 1650.5000 XLON 84203842000024769-E0YMWu3GYpyp20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:02:04 483 1650.0000 XLON 84403844000024705-E0YMWu3GYutv20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:05:41 650 1649.5000 XLON 84203842000026623-E0YMWu3GYxmq20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:05:41 70 1649.5000 XLON 84203842000026623-E0YMWu3GYxms20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:06:18 612 1649.5000 XLON 84403844000026599-E0YMWu3GYyYb20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:08:28 479 1649.0000 XLON 84203842000025770-E0YMWu3GZ0dE20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:08:28 304 1649.0000 XLON 84203842000025770-E0YMWu3GZ0dC20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:17:49 514 1650.0000 XLON 84403844000028740-E0YMWu3GZ9cu20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:18:40 10 1650.0000 XLON 84403844000028740-E0YMWu3GZAIz20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:21:24 445 1650.5000 XLON 84203842000029081-E0YMWu3GZCTm20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:22:06 524 1649.5000 XLON 84203842000028886-E0YMWu3GZDFv20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:22:06 473 1649.5000 XLON 84403844000028818-E0YMWu3GZDFx20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:26:24 293 1648.5000 XLON 84403844000029436-E0YMWu3GZGpS20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:26:24 112 1648.5000 XLON 84403844000029436-E0YMWu3GZGpU20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:26:24 76 1648.5000 XLON 84403844000029436-E0YMWu3GZGpM20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:33:19 568 1648.5000 XLON 84203842000031081-E0YMWu3GZMrY20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:34:24 531 1648.5000 XLON 84203842000031187-E0YMWu3GZNe620180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:34:24 37 1648.5000 XLON 84203842000031187-E0YMWu3GZNe820180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:37:07 540 1648.0000 XLON 84403844000030737-E0YMWu3GZPXR20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:43:34 395 1649.0000 XLON 84203842000032257-E0YMWu3GZVj220180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:45:05 438 1649.5000 XLON 84403844000032294-E0YMWu3GZWwK20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:49:47 612 1649.0000 XLON 84403844000032198-E0YMWu3GZbEz20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:51:46 679 1648.5000 XLON 84203842000033214-E0YMWu3GZd6U20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:58:36 802 1648.0000 XLON 84403844000033071-E0YMWu3GZi1p20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:59:25 311 1648.0000 XLON 84403844000033930-E0YMWu3GZihL20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
10:59:25 126 1648.0000 XLON 84403844000033930-E0YMWu3GZihN20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:02:41 481 1648.0000 XLON 84403844000034050-E0YMWu3GZlT220180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:08:29 875 1648.5000 XLON 84203842000035235-E0YMWu3GZq3m20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:08:29 416 1648.0000 XLON 84203842000034869-E0YMWu3GZq4O20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:12:42 656 1647.0000 XLON 84203842000034570-E0YMWu3GZtdg20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:20:36 524 1648.0000 XLON 84403844000036531-E0YMWu3Ga0YV20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:21:10 152 1648.0000 XLON 84203842000036780-E0YMWu3Ga0ug20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:23:10 484 1648.0000 XLON 84403844000036826-E0YMWu3Ga2gK20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:27:34 455 1648.0000 XLON 84403844000037096-E0YMWu3Ga65520180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:28:08 280 1648.0000 XLON 84203842000037496-E0YMWu3Ga6aB20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:28:50 119 1648.0000 XLON 84203842000037496-E0YMWu3Ga78420180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:28:50 390 1648.0000 XLON 84203842000037496-E0YMWu3Ga78220180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:36:05 524 1647.5000 XLON 84203842000036905-E0YMWu3GaDOH20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:38:27 490 1647.0000 XLON 84203842000038134-E0YMWu3GaF9u20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:39:55 481 1648.0000 XLON 84203842000038981-E0YMWu3GaGVQ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:41:04 442 1647.5000 XLON 84203842000038959-E0YMWu3GaHgb20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:44:28 189 1648.0000 XLON 84403844000039451-E0YMWu3GaJqd20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:58:15 437 1648.5000 XLON 84403844000041191-E0YMWu3GaVO020180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:58:47 524 1648.5000 XLON 84403844000041197-E0YMWu3GaVlZ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
11:59:44 612 1648.0000 XLON 84203842000041583-E0YMWu3GaWY320180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:02:45 105 1648.5000 XLON 84203842000042468-E0YMWu3GaZTy20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:02:45 53 1648.5000 XLON 84203842000042468-E0YMWu3GaZU220180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:02:45 197 1648.5000 XLON 84203842000042468-E0YMWu3GaZTw20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:02:45 53 1648.5000 XLON 84203842000042468-E0YMWu3GaZU020180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:02:45 29 1648.5000 XLON 84203842000042468-E0YMWu3GaZU420180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:03:33 11 1647.5000 XLON 84403844000042265-E0YMWu3Gaa6M20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:03:34 200 1647.5000 XLON 84403844000042265-E0YMWu3Gaa8Q20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:04:41 445 1647.5000 XLON 84403844000042265-E0YMWu3Gab9q20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:06:18 434 1647.5000 XLON 84403844000042818-E0YMWu3Gacsb20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:12:14 481 1648.0000 XLON 84403844000043419-E0YMWu3GagJI20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:12:14 656 1648.0000 XLON 84403844000043020-E0YMWu3GagJE20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:13:35 94 1648.0000 XLON 84403844000043723-E0YMWu3GahL020180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:15:00 437 1647.5000 XLON 84203842000044039-E0YMWu3Gai7V20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:15:07 524 1647.0000 XLON 84403844000043793-E0YMWu3GaiFU20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:21:20 206 1646.5000 XLON 84403844000044115-E0YMWu3GalWV20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:21:20 276 1646.5000 XLON 84403844000044115-E0YMWu3GalWO20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:27:21 393 1647.5000 XLON 84403844000045223-E0YMWu3Gapj320180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:27:48 66 1648.0000 XLON 84403844000045293-E0YMWu3Gapvp20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:32:24 281 1648.0000 XLON 84403844000045437-E0YMWu3GasLg20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:32:24 146 1648.0000 XLON 84403844000045437-E0YMWu3GasLb20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:32:24 10 1648.0000 XLON 84403844000045437-E0YMWu3GasLd20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:34:12 481 1648.0000 XLON 84203842000046247-E0YMWu3Gat6T20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:34:25 494 1648.0000 XLON 84403844000046011-E0YMWu3GatJ420180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:34:25 74 1648.0000 XLON 84403844000046011-E0YMWu3GatJ220180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:36:35 437 1649.0000 XLON 84203842000046468-E0YMWu3Gav2Q20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:37:59 481 1648.5000 XLON 84403844000046339-E0YMWu3Gaw9u20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:41:26 259 1647.5000 XLON 84203842000046754-E0YMWu3Gayc320180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:41:26 265 1647.5000 XLON 84203842000046754-E0YMWu3Gayc720180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:47:01 40 1647.0000 XLON 84403844000047014-E0YMWu3Gb1yo20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:47:01 415 1647.0000 XLON 84403844000047014-E0YMWu3Gb1ym20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:51:14 582 1647.5000 XLON 84203842000048095-E0YMWu3Gb58620180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:54:22 238 1647.5000 XLON 84203842000048273-E0YMWu3Gb6yV20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:54:22 200 1647.5000 XLON 84203842000048273-E0YMWu3Gb6yT20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:55:00 348 1647.5000 XLON 84403844000048213-E0YMWu3Gb7SK20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:55:03 90 1647.5000 XLON 84403844000048213-E0YMWu3Gb7T020180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:56:11 437 1647.5000 XLON 84403844000048327-E0YMWu3Gb8X520180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:59:22 229 1648.0000 XLON 84403844000048631-E0YMWu3GbASm20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:59:25 481 1648.0000 XLON 84203842000048896-E0YMWu3GbATK20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:59:46 304 1647.5000 XLON 84203842000048739-E0YMWu3GbAls20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
12:59:46 177 1647.5000 XLON 84203842000048739-E0YMWu3GbAlq20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:08:34 568 1647.5000 XLON 84203842000049945-E0YMWu3GbO4G20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:08:57 444 1647.0000 XLON 84403844000048877-E0YMWu3GbOfH20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:10:48 568 1646.5000 XLON 84203842000050472-E0YMWu3GbQMN20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:13:53 568 1646.0000 XLON 84203842000050270-E0YMWu3GbTN220180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:16:51 437 1646.0000 XLON 84203842000051041-E0YMWu3GbWMg20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:19:40 406 1645.5000 XLON 84403844000050978-E0YMWu3GbYlq20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:28:43 891 1645.0000 XLON 84403844000052364-E0YMWu3Gbgsx20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:29:51 1345 1645.5000 XLON 84203842000053323-E0YMWu3GbiRh20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:31:18 525 1645.0000 XLON 84203842000053652-E0YMWu3Gbl1a20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:36:59 256 1645.5000 XLON 84203842000054575-E0YMWu3GbqvP20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:36:59 225 1645.5000 XLON 84203842000054575-E0YMWu3GbqvR20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:37:45 227 1645.0000 XLON 84403844000054335-E0YMWu3Gbrfc20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:37:45 211 1645.0000 XLON 84403844000054335-E0YMWu3Gbrfe20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:39:43 271 1645.5000 XLON 84403844000054649-E0YMWu3GbuOu20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:39:43 208 1645.5000 XLON 84403844000054649-E0YMWu3GbuOw20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:41:15 481 1645.0000 XLON 84403844000054882-E0YMWu3GbwSm20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:42:55 446 1645.0000 XLON 84203842000055514-E0YMWu3GbxxC20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:50:21 469 1645.5000 XLON 84403844000056082-E0YMWu3Gc4e420180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:51:06 481 1645.0000 XLON 84203842000056848-E0YMWu3Gc5Dp20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:53:30 437 1645.0000 XLON 84403844000056818-E0YMWu3Gc7ZC20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:56:29 225 1645.5000 XLON 84203842000057702-E0YMWu3GcAGM20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
13:59:55 24 1646.0000 XLON 84403844000057615-E0YMWu3GcDE420180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:01:26 575 1646.0000 XLON 84403844000057615-E0YMWu3GcELg20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:03:12 478 1646.0000 XLON 84203842000059100-E0YMWu3GcG7c20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:04:22 612 1645.5000 XLON 84203842000059027-E0YMWu3GcHLQ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:05:08 487 1645.5000 XLON 84403844000059177-E0YMWu3GcID420180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:05:30 359 1645.0000 XLON 84203842000058606-E0YMWu3GcIhi20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:06:48 481 1645.5000 XLON 84203842000059731-E0YMWu3GcJnF20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:07:48 78 1645.0000 XLON 84203842000058606-E0YMWu3GcKvB20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:16:27 355 1645.0000 XLON 84203842000059992-E0YMWu3GcSUN20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:18:11 172 1645.0000 XLON 84203842000060482-E0YMWu3GcUQL20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:19:04 353 1645.0000 XLON 84203842000060482-E0YMWu3GcVRI20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:20:33 98 1645.0000 XLON 84403844000062314-E0YMWu3GcWrg20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:20:33 487 1645.0000 XLON 84403844000062314-E0YMWu3GcWre20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:21:30 692 1644.5000 XLON 84403844000062069-E0YMWu3GcXdU20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:21:38 745 1644.0000 XLON 84203842000062448-E0YMWu3GcXpQ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:23:57 612 1643.5000 XLON 84203842000063228-E0YMWu3GcaEv20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:27:52 563 1644.0000 XLON 84403844000064192-E0YMWu3GceRE20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:28:29 175 1643.5000 XLON 84203842000063673-E0YMWu3GcfLK20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:29:00 369 1643.0000 XLON 84403844000063966-E0YMWu3Gcg1u20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:29:26 367 1643.5000 XLON 84403844000064526-E0YMWu3GcgbX20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:29:26 157 1643.5000 XLON 84403844000064526-E0YMWu3GcgbZ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:30:32 169 1642.5000 XLON 84403844000064066-E0YMWu3GcjTs20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:31:25 525 1642.5000 XLON 84203842000065586-E0YMWu3Gcl8320180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:33:02 481 1641.5000 XLON 84403844000065489-E0YMWu3GcntD20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:34:43 438 1641.5000 XLON 84403844000066015-E0YMWu3GcrMZ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:37:45 438 1644.0000 XLON 84203842000067352-E0YMWu3GcxEY20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:42:13 467 1643.5000 XLON 84403844000067929-E0YMWu3Gd3op20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:43:00 437 1643.0000 XLON 84403844000068156-E0YMWu3Gd5SD20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:44:39 524 1644.0000 XLON 84403844000068597-E0YMWu3Gd90I20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:44:58 469 1643.5000 XLON 84203842000068851-E0YMWu3Gd9Ti20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:46:48 437 1644.0000 XLON 84203842000069651-E0YMWu3GdCKs20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:48:08 437 1643.0000 XLON 84403844000069436-E0YMWu3GdEJB20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:49:46 438 1645.0000 XLON 84403844000069990-E0YMWu3GdGpj20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:53:05 449 1644.5000 XLON 84403844000070296-E0YMWu3GdLml20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:54:53 437 1643.5000 XLON 84403844000071014-E0YMWu3GdOLS20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:54:54 347 1643.0000 XLON 84203842000071405-E0YMWu3GdONd20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:54:54 4 1643.0000 XLON 84203842000071405-E0YMWu3GdOPk20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:54:54 217 1643.0000 XLON 84203842000071405-E0YMWu3GdOPO20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:56:21 437 1643.5000 XLON 84403844000071399-E0YMWu3GdQTk20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:58:53 441 1643.0000 XLON 84203842000072158-E0YMWu3GdThn20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
14:59:38 467 1641.5000 XLON 84403844000072006-E0YMWu3GdUmP20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:01:19 437 1642.5000 XLON 84203842000072764-E0YMWu3GdX9s20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:03:09 437 1643.0000 XLON 84403844000072858-E0YMWu3GdaSZ20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:04:40 205 1643.5000 XLON 84403844000073196-E0YMWu3GdcXe20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:04:40 250 1643.5000 XLON 84403844000073196-E0YMWu3GdcXb20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:06:24 291 1643.5000 XLON 84203842000073803-E0YMWu3GdeQ220180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:06:24 188 1643.5000 XLON 84203842000073803-E0YMWu3GdeQ020180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:08:39 108 1643.0000 XLON 84403844000073797-E0YMWu3Gdhkf20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:08:40 329 1643.0000 XLON 84403844000073797-E0YMWu3Gdhki20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:10:09 323 1642.0000 XLON 84403844000074131-E0YMWu3Gdjw120180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:11:07 437 1643.0000 XLON 84203842000074786-E0YMWu3GdlYe20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:12:50 153 1643.0000 XLON 84403844000074825-E0YMWu3GdnR320180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:12:50 240 1643.0000 XLON 84403844000074825-E0YMWu3GdnQz20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:12:50 88 1643.0000 XLON 84403844000074825-E0YMWu3GdnR120180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:14:37 80 1644.0000 XLON 84403844000075156-E0YMWu3Gdpur20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:14:37 357 1644.0000 XLON 84403844000075156-E0YMWu3Gdpup20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:16:39 437 1644.0000 XLON 84403844000075548-E0YMWu3GdsEC20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:19:02 437 1644.0000 XLON 84203842000076174-E0YMWu3GdvCK20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:19:46 477 1643.0000 XLON 84203842000076546-E0YMWu3GdwFF20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:21:22 568 1643.0000 XLON 84203842000076875-E0YMWu3Gdy6w20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:23:17 442 1642.5000 XLON 84203842000077408-E0YMWu3Ge0HG20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:24:46 437 1641.5000 XLON 84403844000077440-E0YMWu3Ge27120180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:26:17 136 1641.5000 XLON 84203842000078133-E0YMWu3Ge4Np20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:26:17 301 1641.5000 XLON 84203842000078133-E0YMWu3Ge4Nr20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:28:20 205 1640.5000 XLON 84203842000078574-E0YMWu3Ge6gK20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:28:20 451 1640.5000 XLON 84203842000078574-E0YMWu3Ge6gH20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:30:08 191 1641.5000 XLON 84203842000079033-E0YMWu3Ge98g20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:30:08 247 1641.5000 XLON 84203842000079033-E0YMWu3Ge98i20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:31:37 568 1641.0000 XLON 84403844000078983-E0YMWu3GeBHc20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:34:57 476 1641.0000 XLON 84403844000079780-E0YMWu3GeF5h20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:34:57 5 1641.0000 XLON 84403844000079780-E0YMWu3GeF5f20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:35:14 612 1640.5000 XLON 84403844000079376-E0YMWu3GeFWn20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:36:30 39 1642.0000 XLON 84403844000080285-E0YMWu3GeH9s20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:36:30 442 1642.0000 XLON 84203842000080566-E0YMWu3GeH9j20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:39:47 422 1642.0000 XLON 84203842000081288-E0YMWu3GeLBV20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:39:47 15 1642.0000 XLON 84203842000081288-E0YMWu3GeLBX20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:42:37 568 1641.5000 XLON 84203842000082098-E0YMWu3GeP8c20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:42:49 524 1641.0000 XLON 84203842000082140-E0YMWu3GePNx20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:42:49 524 1641.5000 XLON 84403844000081831-E0YMWu3GePNF20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:42:53 481 1640.5000 XLON 84403844000081832-E0YMWu3GePS720180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:44:28 356 1640.0000 XLON 84203842000082481-E0YMWu3GeRO320180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:46:25 465 1640.0000 XLON 84403844000082555-E0YMWu3GeTW620180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:47:59 567 1639.5000 XLON 84203842000083141-E0YMWu3GeVRO20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:48:02 1 1639.5000 XLON 84203842000083141-E0YMWu3GeVSi20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:49:31 293 1640.0000 XLON 84403844000083218-E0YMWu3GeX2H20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:49:31 145 1640.0000 XLON 84403844000083218-E0YMWu3GeX2F20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:53:33 437 1639.5000 XLON 84203842000083858-E0YMWu3Geay220180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:54:45 595 1638.5000 XLON 84203842000084621-E0YMWu3GecxO20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:54:45 17 1638.5000 XLON 84203842000084621-E0YMWu3GecxS20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:56:16 534 1639.0000 XLON 84403844000084744-E0YMWu3Geev120180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:56:16 12 1639.0000 XLON 84403844000084744-E0YMWu3Geeuz20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:56:16 75 1639.0000 XLON 84403844000084744-E0YMWu3Geev320180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:56:54 478 1638.5000 XLON 84403844000084726-E0YMWu3GefpS20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:58:16 437 1638.0000 XLON 84403844000085120-E0YMWu3Gehex20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
15:59:53 460 1638.5000 XLON 84203842000085936-E0YMWu3GekHX20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:02:41 437 1638.5000 XLON 84403844000086497-E0YMWu3GeoWe20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:03:54 569 1638.5000 XLON 84203842000087223-E0YMWu3Geq8g20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:04:47 699 1638.0000 XLON 84403844000086019-E0YMWu3GerRh20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:08:02 438 1640.0000 XLON 84203842000088615-E0YMWu3Gew0O20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:09:39 438 1640.0000 XLON 84403844000088875-E0YMWu3GeyIX20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:10:36 228 1639.5000 XLON 84203842000089339-E0YMWu3Gf0DV20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:10:36 273 1639.5000 XLON 84203842000089339-E0YMWu3Gf0DT20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:12:41 258 1640.0000 XLON 84403844000090115-E0YMWu3Gf3SV20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:12:41 179 1640.0000 XLON 84403844000090115-E0YMWu3Gf3ST20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:12:53 472 1640.0000 XLON 84403844000090194-E0YMWu3Gf3eL20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:13:23 334 1639.5000 XLON 84203842000090429-E0YMWu3Gf4PL20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:13:23 234 1639.5000 XLON 84203842000090429-E0YMWu3Gf4PO20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:14:42 294 1640.0000 XLON 84403844000090975-E0YMWu3Gf6sR20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:14:42 187 1640.0000 XLON 84403844000090975-E0YMWu3Gf6sP20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:15:06 656 1639.5000 XLON 84403844000090905-E0YMWu3Gf7Ql20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:17:50 68 1640.0000 XLON 84203842000092112-E0YMWu3GfBlk20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:17:53 517 1640.0000 XLON 84203842000092125-E0YMWu3GfBp820180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:19:33 548 1639.5000 XLON 84403844000091995-E0YMWu3GfERp20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:21:12 568 1640.0000 XLON 84203842000092958-E0YMWu3GfGhF20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:22:51 554 1640.0000 XLON 84403844000093127-E0YMWu3GfJfv20180117
---------------- ------- ---------- --------- ---------------------------------------
17-Jan-2018
16:24:35 503 1640.0000 XLON 84403844000093688-E0YMWu3GfLow20180117
---------------- ------- ---------- --------- ---------------------------------------
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: 17 January 2018
Number of ordinary shares purchased: 95,500
Volume weighted average price paid per share (EUR): 18.2999
Disaggregated Information
Transaction Volume Price Platform Transaction reference
Date and Time Code number
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:07:43 274 18.2650 XAMS CBR-83403834000002001-15820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:07:43 75 18.2650 XAMS CBR-83403834000002001-16020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:07:43 303 18.2650 XAMS CBR-83403834000002001-15920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:10:09 100 18.2800 XAMS CBR-83403834000002257-21320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:11:18 457 18.2900 XAMS CBR-83603836000002409-21720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:11:18 156 18.2900 XAMS CBR-83603836000002409-21920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:11:18 400 18.2900 XAMS CBR-83603836000002409-21820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:13:24 160 18.2700 XAMS CBR-83603836000002606-24820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:13:24 485 18.2700 XAMS CBR-83603836000002606-24620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:13:40 774 18.2650 XAMS CBR-83603836000002588-25320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:13:41 82 18.2600 XAMS CBR-83403834000002549-25720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:13:41 395 18.2600 XAMS CBR-83403834000002549-25620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:13:41 168 18.2600 XAMS CBR-83403834000002549-25820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:16:09 105 18.2650 XAMS CBR-83403834000002875-29420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:16:09 408 18.2650 XAMS CBR-83403834000002875-29520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:23:33 420 18.2500 XAMS CBR-83403834000003782-47320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:23:33 400 18.2500 XAMS CBR-83403834000003782-47220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:25:49 513 18.2500 XAMS CBR-83603836000004069-56520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:29:44 147 18.2600 XAMS CBR-83603836000004522-61020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:29:44 671 18.2600 XAMS CBR-83603836000004522-61120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:31:10 244 18.2600 XAMS CBR-83403834000004667-64820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:31:10 411 18.2600 XAMS CBR-83403834000004667-64920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:32:14 147 18.2650 XAMS CBR-83403834000004746-65820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:34:21 400 18.2850 XAMS CBR-83603836000005062-66520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:34:21 355 18.2850 XAMS CBR-83603836000005062-66620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:34:21 400 18.2850 XAMS CBR-83603836000005062-66420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:35:35 1000 18.2800 XAMS CBR-83603836000005008-68920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:37:32 466 18.2850 XAMS CBR-83403834000005196-72220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:44:23 32 18.3050 XAMS CBR-83403834000006065-83620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:44:23 147 18.3050 XAMS CBR-83403834000006065-83420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:44:23 287 18.3050 XAMS CBR-83403834000006065-83520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:44:43 467 18.3000 XAMS CBR-83603836000006022-83820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:47:11 512 18.2800 XAMS CBR-83403834000006101-88720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:48:49 147 18.2850 XAMS CBR-83603836000006727-92920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:54:34 147 18.2750 XAMS CBR-83603836000007385-96720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:54:34 319 18.2750 XAMS CBR-83603836000007385-97120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:56:03 147 18.2950 XAMS CBR-83603836000007586-98920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:56:03 249 18.2950 XAMS CBR-83603836000007586-99120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:56:03 311 18.2950 XAMS CBR-83603836000007586-99020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:57:22 559 18.2900 XAMS CBR-83403834000007473-100320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
08:58:00 560 18.2800 XAMS CBR-83403834000007416-101820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:05:49 46 18.2750 XAMS CBR-83603836000008675-112920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:05:49 390 18.2750 XAMS CBR-83403834000008554-112620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:05:49 76 18.2750 XAMS CBR-83403834000008554-112520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:05:49 559 18.2750 XAMS CBR-83403834000008604-112720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:05:49 47 18.2750 XAMS CBR-83403834000008610-112820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:10:19 434 18.2900 XAMS CBR-83603836000009355-115920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:10:19 301 18.2900 XAMS CBR-83603836000009355-116020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:14:24 335 18.2850 XAMS CBR-83603836000009871-118720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:14:24 83 18.2850 XAMS CBR-83603836000009871-118620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:15:06 337 18.2850 XAMS CBR-83403834000009853-119720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:15:06 451 18.2850 XAMS CBR-83603836000009904-119920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:15:06 41 18.2850 XAMS CBR-83403834000009853-119520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:15:06 63 18.2850 XAMS CBR-83603836000009904-119820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:15:06 452 18.2850 XAMS CBR-83403834000009838-119220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:15:06 147 18.2850 XAMS CBR-83403834000009838-118820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:15:06 42 18.2850 XAMS CBR-83403834000009862-120020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:15:06 221 18.2850 XAMS CBR-83403834000009853-119620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:17:02 512 18.2850 XAMS CBR-83603836000010156-124520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:19:38 466 18.2800 XAMS CBR-83403834000010444-128820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:28:57 505 18.3050 XAMS CBR-83603836000011669-146320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:33:56 466 18.2950 XAMS CBR-83403834000012003-151120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:33:59 513 18.2900 XAMS CBR-83603836000012047-151420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:42:42 832 18.2900 XAMS CBR-83603836000013447-162320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:43:25 606 18.2850 XAMS CBR-83603836000012459-164120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:52:32 466 18.3100 XAMS CBR-83403834000014999-178220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:52:32 207 18.3100 XAMS CBR-83403834000014999-178320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:58:12 467 18.3200 XAMS CBR-83403834000015715-186920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:59:53 400 18.3200 XAMS CBR-83603836000016001-187820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
09:59:53 206 18.3200 XAMS CBR-83603836000016001-187920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:01:10 267 18.3200 XAMS CBR-83603836000016231-191620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:01:45 606 18.3150 XAMS CBR-83603836000016217-192220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:02:05 353 18.3100 XAMS CBR-83403834000016200-192720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:02:05 113 18.3100 XAMS CBR-83403834000016200-192820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:03:42 83 18.2900 XAMS CBR-83403834000016445-196220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:03:42 383 18.2900 XAMS CBR-83403834000016445-196020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:09:13 372 18.2850 XAMS CBR-83603836000016466-201120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:09:13 141 18.2850 XAMS CBR-83603836000016466-201220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:18:39 467 18.3250 XAMS CBR-83403834000018214-219020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:19:27 160 18.3250 XAMS CBR-83403834000018273-220120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:19:27 353 18.3250 XAMS CBR-83403834000018273-220020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:21:17 652 18.3200 XAMS CBR-83403834000018209-220220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:26:08 652 18.2950 XAMS CBR-83403834000018640-224420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:34:05 274 18.3050 XAMS CBR-83403834000019793-240020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:34:56 466 18.3050 XAMS CBR-83403834000019821-240620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:34:56 513 18.3050 XAMS CBR-83603836000019904-241120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:44:59 248 18.3300 XAMS CBR-83403834000020958-254020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:46:10 513 18.3300 XAMS CBR-83403834000021085-256320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:49:55 466 18.3250 XAMS CBR-83603836000021347-257520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:53:35 417 18.3200 XAMS CBR-83403834000021934-260120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:53:35 441 18.3200 XAMS CBR-83403834000021934-260220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:55:42 147 18.3150 XAMS CBR-83403834000021449-260820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
10:58:36 413 18.3150 XAMS CBR-83403834000021449-261020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:06:17 467 18.3300 XAMS CBR-83403834000023531-267520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:07:47 47 18.3300 XAMS CBR-83403834000023746-269020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:08:35 512 18.3300 XAMS CBR-83403834000023746-269120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:12:58 558 18.3250 XAMS CBR-83603836000023843-273420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:13:15 524 18.3200 XAMS CBR-83403834000024064-275320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:15:21 513 18.3350 XAMS CBR-83403834000024613-281120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:20:06 485 18.3400 XAMS CBR-83403834000025057-288820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:30:25 469 18.3500 XAMS CBR-83403834000026402-303720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:34:53 513 18.3450 XAMS CBR-83603836000026722-306920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:40:11 300 18.3550 XAMS CBR-83603836000027809-310720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:40:11 200 18.3550 XAMS CBR-83603836000027809-310620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:40:11 199 18.3550 XAMS CBR-83603836000027809-310820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:40:45 571 18.3500 XAMS CBR-83403834000027721-311520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:57:44 585 18.3600 XAMS CBR-83603836000029948-326120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:57:44 600 18.3550 XAMS CBR-83603836000029897-327220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:57:44 206 18.3550 XAMS CBR-83603836000029897-327320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:57:44 545 18.3600 XAMS CBR-83403834000029876-326220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
11:59:44 697 18.3550 XAMS CBR-83403834000029933-330720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:03:01 559 18.3600 XAMS CBR-83403834000030213-333520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:12:50 606 18.3500 XAMS CBR-83403834000030922-340020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:15:41 466 18.3450 XAMS CBR-83603836000031562-343920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:25:06 273 18.3450 XAMS CBR-83403834000032619-346420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:25:06 25 18.3450 XAMS CBR-83403834000032619-346520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:25:06 169 18.3450 XAMS CBR-83403834000032619-346320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:26:13 193 18.3450 XAMS CBR-83603836000032811-347520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:26:13 273 18.3450 XAMS CBR-83603836000032811-347420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:31:36 467 18.3550 XAMS CBR-83603836000033339-354720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:34:36 841 18.3600 XAMS CBR-83403834000033650-360520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:39:05 703 18.3500 XAMS CBR-83603836000033729-366920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:43:10 122 18.3400 XAMS CBR-83403834000034163-368020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:43:10 364 18.3400 XAMS CBR-83403834000034163-367920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:47:18 606 18.3350 XAMS CBR-83603836000034854-370420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:54:30 140 18.3350 XAMS CBR-83403834000035675-371720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:54:30 95 18.3350 XAMS CBR-83403834000035675-371620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:54:30 243 18.3350 XAMS CBR-83403834000035675-371820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:59:49 696 18.3350 XAMS CBR-83403834000036596-373720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:59:49 234 18.3350 XAMS CBR-83403834000036376-373320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
12:59:49 311 18.3350 XAMS CBR-83403834000036376-373420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:02:27 513 18.3350 XAMS CBR-83403834000036826-374620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:07:12 221 18.3350 XAMS CBR-83603836000037310-376320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:10:17 358 18.3250 XAMS CBR-83403834000037304-378320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:15:36 513 18.3400 XAMS CBR-83603836000038369-384520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:19:27 511 18.3300 XAMS CBR-83603836000038640-386220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:26:57 151 18.3250 XAMS CBR-83403834000039715-389420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:26:57 842 18.3250 XAMS CBR-83403834000039715-389320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:29:54 320 18.3250 XAMS CBR-83603836000040138-390620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:29:54 400 18.3250 XAMS CBR-83603836000040138-390520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:32:03 728 18.3200 XAMS CBR-83403834000039688-391620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:42:36 383 18.3300 XAMS CBR-83603836000042173-399220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:42:36 109 18.3300 XAMS CBR-83603836000042173-399120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:45:04 200 18.3300 XAMS CBR-83403834000042425-405220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:45:04 250 18.3300 XAMS CBR-83403834000042425-405320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:45:04 17 18.3300 XAMS CBR-83403834000042425-405420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:46:53 200 18.3450 XAMS CBR-83603836000042708-407620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:46:53 13 18.3450 XAMS CBR-83603836000042708-407720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:46:53 253 18.3450 XAMS CBR-83603836000042708-407520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:49:06 240 18.3400 XAMS CBR-83403834000042865-409420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:49:06 227 18.3400 XAMS CBR-83403834000042865-409520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:50:10 482 18.3350 XAMS CBR-83403834000042995-410220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:52:34 513 18.3150 XAMS CBR-83403834000043217-413520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:56:15 214 18.3250 XAMS CBR-83403834000044182-417520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:56:15 253 18.3250 XAMS CBR-83403834000044182-417620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:58:34 170 18.3350 XAMS CBR-83403834000044557-418520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
13:58:34 273 18.3350 XAMS CBR-83403834000044557-418620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:01:25 273 18.3300 XAMS CBR-83403834000045109-419420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:01:53 513 18.3250 XAMS CBR-83603836000044700-419920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:06:02 483 18.3250 XAMS CBR-83603836000046052-421420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:08:56 88 18.3300 XAMS CBR-83603836000046527-424220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:08:56 425 18.3300 XAMS CBR-83603836000046527-424120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:12:07 442 18.3300 XAMS CBR-83403834000047057-426420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:12:07 24 18.3300 XAMS CBR-83403834000047057-426320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:14:23 466 18.3250 XAMS CBR-83603836000047300-427420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:16:47 428 18.3300 XAMS CBR-83403834000048065-428820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:17:35 180 18.3250 XAMS CBR-83403834000048010-430020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:17:40 379 18.3250 XAMS CBR-83403834000048010-430120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:20:58 396 18.3200 XAMS CBR-83403834000048501-431020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:23:29 88 18.3100 XAMS CBR-83603836000048499-432420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:23:29 397 18.3100 XAMS CBR-83603836000048499-432520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:25:25 86 18.3150 XAMS CBR-83403834000049696-436620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:25:25 560 18.3150 XAMS CBR-83403834000049737-437120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:25:25 44 18.3150 XAMS CBR-83403834000049696-436420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:25:25 400 18.3150 XAMS CBR-83403834000049696-436520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:30:06 184 18.3050 XAMS CBR-83403834000049836-441920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:30:14 340 18.3050 XAMS CBR-83403834000049836-442120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:30:14 400 18.3050 XAMS CBR-83603836000050413-442220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:33:07 533 18.2950 XAMS CBR-83403834000050704-446820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:33:09 92 18.2950 XAMS CBR-83403834000050704-446920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:34:48 705 18.2850 XAMS CBR-83603836000051546-451820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:34:49 517 18.2850 XAMS CBR-83403834000051527-452020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:34:49 590 18.2800 XAMS CBR-83603836000051320-452420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:39:11 283 18.2950 XAMS CBR-83603836000052519-459720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:39:11 198 18.2950 XAMS CBR-83603836000052519-459820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:42:14 147 18.2800 XAMS CBR-83403834000053043-463120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:45:48 466 18.2900 XAMS CBR-83403834000053677-470020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:46:13 342 18.2900 XAMS CBR-83603836000054167-470920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:48:09 200 18.2800 XAMS CBR-83603836000054235-472120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:48:09 100 18.2800 XAMS CBR-83603836000054235-472020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:48:09 36 18.2800 XAMS CBR-83603836000054235-471920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:48:09 167 18.2800 XAMS CBR-83603836000054235-471820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:48:13 10 18.2800 XAMS CBR-83603836000054235-472220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:48:34 503 18.2850 XAMS CBR-83403834000054561-479120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:52:43 147 18.3050 XAMS CBR-83603836000055541-485420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:52:43 355 18.3050 XAMS CBR-83603836000055541-485820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:54:27 466 18.3000 XAMS CBR-83603836000055653-489420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:57:20 513 18.2850 XAMS CBR-83403834000055949-494620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:58:34 699 18.2900 XAMS CBR-83603836000056659-497820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
14:59:50 606 18.2800 XAMS CBR-83603836000055987-499120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:01:27 652 18.2850 XAMS CBR-83603836000057290-502320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:04:38 513 18.2950 XAMS CBR-83603836000057655-508620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:08:39 51 18.2900 XAMS CBR-83403834000057921-514820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:09:07 320 18.2900 XAMS CBR-83603836000058870-516820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:09:07 220 18.2900 XAMS CBR-83603836000058870-516920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:09:43 559 18.2850 XAMS CBR-83403834000058257-517220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:13:33 274 18.2950 XAMS CBR-83403834000059895-519120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:13:33 400 18.2950 XAMS CBR-83403834000059895-519020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:13:33 66 18.2950 XAMS CBR-83403834000059895-519220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:14:41 337 18.2950 XAMS CBR-83403834000060056-521320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:16:13 253 18.2950 XAMS CBR-83403834000060418-522020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:16:13 400 18.2950 XAMS CBR-83403834000060418-521920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:16:39 559 18.2900 XAMS CBR-83603836000060454-523420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:19:02 590 18.2850 XAMS CBR-83403834000060773-526420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:22:01 83 18.2700 XAMS CBR-83403834000061075-531320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:22:01 400 18.2700 XAMS CBR-83403834000061075-531220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:24:16 539 18.2550 XAMS CBR-83603836000061776-533920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:25:37 400 18.2500 XAMS CBR-83403834000061912-534920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:25:37 61 18.2500 XAMS CBR-83403834000061912-534820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:25:37 89 18.2500 XAMS CBR-83403834000061912-535020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:27:32 497 18.2450 XAMS CBR-83403834000062559-535620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:30:59 30 18.2400 XAMS CBR-83603836000063385-540220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:30:59 467 18.2400 XAMS CBR-83603836000063035-539720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:31:08 622 18.2400 XAMS CBR-83603836000063385-540320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:34:51 513 18.2500 XAMS CBR-83603836000064132-544720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:36:19 11 18.2500 XAMS CBR-83603836000064594-550720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:36:19 489 18.2500 XAMS CBR-83603836000064594-550820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:40:02 466 18.2550 XAMS CBR-83403834000065276-554320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:40:15 270 18.2500 XAMS CBR-83603836000065332-555120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:40:15 147 18.2500 XAMS CBR-83603836000065332-554820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:42:31 251 18.2550 XAMS CBR-83603836000065828-557520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:42:31 147 18.2550 XAMS CBR-83603836000065828-557420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:43:01 217 18.2550 XAMS CBR-83403834000065900-558220180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:43:01 342 18.2550 XAMS CBR-83403834000065900-558320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:47:59 466 18.2550 XAMS CBR-83603836000066818-566720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:50:02 466 18.2600 XAMS CBR-83603836000067240-569520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:51:18 466 18.2600 XAMS CBR-83603836000067555-570420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:52:56 561 18.2600 XAMS CBR-83603836000067901-573320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:54:45 658 18.2550 XAMS CBR-83603836000068221-577520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:55:21 727 18.2500 XAMS CBR-83403834000067951-580320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:56:16 513 18.2550 XAMS CBR-83403834000068641-583420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:58:42 559 18.2550 XAMS CBR-83603836000068930-585420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:58:47 216 18.2550 XAMS CBR-83603836000069015-586020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:58:51 297 18.2550 XAMS CBR-83603836000069015-586320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:58:51 6 18.2550 XAMS CBR-83603836000069052-586620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
15:58:51 507 18.2550 XAMS CBR-83603836000069037-586520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:03:05 513 18.2600 XAMS CBR-83403834000070050-591720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:04:52 249 18.2600 XAMS CBR-83403834000070610-592720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:04:52 443 18.2600 XAMS CBR-83403834000070610-592820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:05:12 470 18.2550 XAMS CBR-83603836000069248-593320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:08:04 421 18.2800 XAMS CBR-83603836000071531-595020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:08:04 92 18.2800 XAMS CBR-83603836000071531-594920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:11:16 95 18.2800 XAMS CBR-83603836000072366-601520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:11:28 317 18.2800 XAMS CBR-83603836000072366-601720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:11:28 147 18.2800 XAMS CBR-83603836000072366-601620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:14:57 466 18.3000 XAMS CBR-83403834000073221-615320180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:15:06 560 18.3000 XAMS CBR-83403834000073316-615920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:16:35 513 18.2950 XAMS CBR-83403834000073739-620620180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:18:16 815 18.2950 XAMS CBR-83403834000074090-622920180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:18:20 274 18.2900 XAMS CBR-83403834000073710-623520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:19:55 114 18.3000 XAMS CBR-83403834000074568-627520180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:19:55 596 18.3000 XAMS CBR-83403834000074592-628020180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:19:55 720 18.3000 XAMS CBR-83403834000074568-627420180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:21:17 537 18.2950 XAMS CBR-83603836000075131-630720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:23:03 466 18.3000 XAMS CBR-83603836000075533-636720180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:24:38 466 18.3100 XAMS CBR-83603836000075946-645820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:25:05 466 18.3050 XAMS CBR-83403834000075823-647120180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:26:34 50 18.2950 XAMS CBR-83603836000076410-650820180117
---------------- ------- -------- --------- -----------------------------------
17-Jan-2018
16:26:42 60 18.2950 XAMS CBR-83603836000076434-650920180117
---------------- ------- -------- --------- -----------------------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFUFWWFASEDF
(END) Dow Jones Newswires
January 17, 2018 12:40 ET (17:40 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
