TIDMREL
RNS Number : 4509C
RELX PLC
19 January 2018
19 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 108,400 RELX PLC ordinary shares of 14 (51) /(116)
pence each on the London Stock Exchange at a price of 1641.4046
pence per share. The purchased shares will be held as treasury
shares. Following the above purchase, RELX PLC holds 61,551,386
ordinary shares in treasury, and has 1,062,182,085 ordinary shares
in issue (excluding treasury shares). Since 2 January 2018 RELX PLC
has purchased 1,473,600 shares.
RELX NV announces that today it purchased through J.P. Morgan
Securities plc 96,500 RELX NV ordinary shares of EUR0.07 each on
the Euronext Amsterdam Stock Exchange at a price of EUR18.4018 per
share. The purchased shares will be held as treasury shares.
Following the above purchase, RELX NV holds 53,875,300 ordinary
shares in treasury, and has 946,121,155 ordinary shares in issue
(excluding treasury shares). Since 2 January 2018 RELX NV has
purchased 1,312,200 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: 19 January 2018
Number of ordinary shares purchased: 108,400
Volume weighted average price paid per share (p): 1641.4046
Disaggregated information
Transaction Volume Price Platform Transaction
Date and Time Code reference number
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:01:10 512 1628.5000 XLON 84203842000000687-E0YNyp17ZBrg20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:07:48 458 1630.5000 XLON 84203842000001492-E0YNyp17ZJQ120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:15:19 700 1631.0000 XLON 84403844000002132-E0YNyp17ZRzz20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:16:01 500 1631.5000 XLON 84403844000002266-E0YNyp17ZTyu20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:16:01 465 1631.5000 XLON 84403844000002266-E0YNyp17ZTyw20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:22:45 435 1632.0000 XLON 84203842000003145-E0YNyp17ZgOd20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:24:21 469 1633.0000 XLON 84203842000003370-E0YNyp17ZinR20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:26:01 469 1633.5000 XLON 84203842000003538-E0YNyp17ZlNm20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:28:21 675 1634.0000 XLON 84203842000003741-E0YNyp17Zpzm20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:28:52 878 1633.5000 XLON 84403844000003719-E0YNyp17Zqg520180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:31:01 162 1634.0000 XLON 84203842000003971-E0YNyp17ZtAp20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:31:01 348 1634.0000 XLON 84203842000003971-E0YNyp17ZtAl20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:31:01 702 1634.0000 XLON 84203842000003971-E0YNyp17ZtAn20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:31:01 240 1634.0000 XLON 84203842000003971-E0YNyp17ZtAj20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:33:41 469 1634.5000 XLON 84203842000004070-E0YNyp17Zwuv20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:33:43 460 1634.0000 XLON 84403844000004031-E0YNyp17ZwzI20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:33:43 136 1634.0000 XLON 84203842000004051-E0YNyp17ZwzK20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:34:50 469 1634.0000 XLON 84403844000004067-E0YNyp17Zycd20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:41:00 469 1633.5000 XLON 84403844000004144-E0YNyp17a8dz20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:41:01 465 1633.5000 XLON 84203842000004706-E0YNyp17a8gZ20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:42:48 469 1633.0000 XLON 84203842000004795-E0YNyp17aBBa20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:44:24 441 1633.5000 XLON 84203842000004982-E0YNyp17aDKI20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:44:52 558 1633.0000 XLON 84203842000004976-E0YNyp17aDp220180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:48:58 501 1632.5000 XLON 84403844000005127-E0YNyp17aImw20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:50:38 89 1632.0000 XLON 84203842000005528-E0YNyp17aKgE20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:50:38 465 1632.0000 XLON 84203842000005528-E0YNyp17aKgG20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:53:11 436 1632.0000 XLON 84403844000005784-E0YNyp17aO1z20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
08:57:50 469 1632.5000 XLON 84203842000006204-E0YNyp17aU7P20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:00:19 554 1632.5000 XLON 84203842000006481-E0YNyp17aYLN20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:02:20 469 1632.5000 XLON 84203842000006812-E0YNyp17abm320180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:06:36 500 1633.5000 XLON 84403844000007216-E0YNyp17ak3k20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:08:05 1 1634.5000 XLON 84403844000007334-E0YNyp17aneW20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:08:05 123 1634.5000 XLON 84403844000007334-E0YNyp17aneK20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:08:05 375 1634.5000 XLON 84403844000007334-E0YNyp17aneS20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:08:05 427 1634.5000 XLON 84403844000007338-E0YNyp17aneY20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:11:05 468 1633.5000 XLON 84203842000007566-E0YNyp17asQ820180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:11:05 1 1633.5000 XLON 84203842000007566-E0YNyp17asQA20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:20:38 499 1632.5000 XLON 84403844000008145-E0YNyp17b4Uy20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:22:15 468 1633.0000 XLON 84203842000008458-E0YNyp17b6fH20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:22:27 481 1632.5000 XLON 84403844000008262-E0YNyp17b6yK20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:22:27 30 1632.5000 XLON 84403844000008262-E0YNyp17b6yH20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:22:41 449 1632.5000 XLON 84203842000008503-E0YNyp17b76d20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:25:01 11 1632.0000 XLON 84203842000008632-E0YNyp17b9kN20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:25:07 71 1632.0000 XLON 84203842000008641-E0YNyp17b9qO20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:29:46 498 1634.5000 XLON 84403844000008657-E0YNyp17bF5R20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:29:50 696 1634.0000 XLON 84203842000008811-E0YNyp17bFT520180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:37:44 653 1634.5000 XLON 84403844000009396-E0YNyp17bPY720180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:37:44 48 1634.5000 XLON 84403844000009396-E0YNyp17bPY520180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:38:01 701 1634.0000 XLON 84203842000009518-E0YNyp17bPrU20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:39:21 426 1634.5000 XLON 84203842000009649-E0YNyp17bRqu20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:41:54 511 1634.0000 XLON 84403844000009506-E0YNyp17bUse20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:47:27 511 1634.0000 XLON 84403844000010198-E0YNyp17bbI520180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:50:32 426 1634.5000 XLON 84203842000010610-E0YNyp17beow20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:51:01 426 1634.5000 XLON 84203842000010641-E0YNyp17bfAo20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:52:41 426 1634.5000 XLON 84203842000010755-E0YNyp17bh9X20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:54:21 572 1634.5000 XLON 84403844000010816-E0YNyp17bj0P20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
09:56:58 511 1634.0000 XLON 84203842000011144-E0YNyp17bmh520180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:04:08 375 1635.0000 XLON 84403844000011628-E0YNyp17btqB20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:04:08 51 1635.0000 XLON 84403844000011628-E0YNyp17btqE20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:04:45 266 1635.0000 XLON 84403844000011730-E0YNyp17buhY20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:04:46 164 1635.0000 XLON 84403844000011730-E0YNyp17buhV20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:06:18 467 1635.5000 XLON 84403844000011958-E0YNyp17bwFi20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:08:01 469 1635.0000 XLON 84203842000012257-E0YNyp17byBO20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:09:38 131 1636.0000 XLON 84403844000012326-E0YNyp17c0EP20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:15:17 311 1635.5000 XLON 84203842000012407-E0YNyp17c4Xa20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:15:17 328 1635.5000 XLON 84203842000012407-E0YNyp17c4XY20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:16:24 1236 1635.5000 XLON 84403844000012800-E0YNyp17c7hd20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:16:24 5 1635.5000 XLON 84403844000012800-E0YNyp17c7hl20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:21:21 159 1636.0000 XLON 84203842000013257-E0YNyp17cEbr20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:21:21 270 1636.0000 XLON 84203842000013257-E0YNyp17cEbp20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:21:21 168 1636.0000 XLON 84203842000013257-E0YNyp17cEbn20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:21:43 422 1635.5000 XLON 84203842000013064-E0YNyp17cEvz20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:25:38 426 1636.0000 XLON 84203842000013721-E0YNyp17cJMm20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:26:38 554 1636.0000 XLON 84203842000013886-E0YNyp17cKr120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:28:34 77 1636.0000 XLON 84403844000014066-E0YNyp17cMbo20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:28:34 265 1636.0000 XLON 84403844000014066-E0YNyp17cMbq20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:29:21 511 1636.0000 XLON 84403844000014130-E0YNyp17cNSy20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:29:21 85 1636.0000 XLON 84403844000014130-E0YNyp17cNT020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:41:22 311 1639.5000 XLON 84203842000015382-E0YNyp17caPx20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:41:22 741 1639.5000 XLON 84403844000015485-E0YNyp17caQ720180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:41:22 191 1639.5000 XLON 84203842000015382-E0YNyp17caPq20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:41:22 427 1639.5000 XLON 84203842000015499-E0YNyp17caQ520180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:43:52 639 1639.5000 XLON 84203842000015706-E0YNyp17ccmF20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:49:21 87 1640.5000 XLON 84403844000016172-E0YNyp17chzg20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:49:21 289 1640.5000 XLON 84403844000016172-E0YNyp17chzc20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:49:21 136 1640.5000 XLON 84403844000016172-E0YNyp17chze20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:51:02 426 1640.5000 XLON 84203842000018245-E0YNyp17clK320180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:53:15 495 1642.5000 XLON 84203842000021820-E0YNyp17cqrZ20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:55:09 16 1642.0000 XLON 84203842000023407-E0YNyp17cuG220180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:55:09 523 1642.0000 XLON 84203842000023407-E0YNyp17cuG420180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
10:56:01 512 1643.0000 XLON 84403844000016912-E0YNyp17cvw020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:00:05 529 1642.5000 XLON 84403844000017110-E0YNyp17d2Mt20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:04:30 198 1641.0000 XLON 84203842000030783-E0YNyp17d6oV20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:04:30 271 1641.0000 XLON 84203842000030783-E0YNyp17d6oY20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:05:23 442 1640.5000 XLON 84203842000031222-E0YNyp17d7f820180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:05:23 94 1640.5000 XLON 84203842000031222-E0YNyp17d7fD20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:09:04 541 1641.0000 XLON 84403844000018571-E0YNyp17dAV420180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:09:04 109 1641.0000 XLON 84403844000018571-E0YNyp17dAV620180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:09:07 596 1640.5000 XLON 84403844000018316-E0YNyp17dAcI20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:16:54 164 1641.0000 XLON 84403844000019239-E0YNyp17dGeu20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:17:17 118 1641.0000 XLON 84403844000019239-E0YNyp17dGvc20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:17:18 427 1641.0000 XLON 84203842000032563-E0YNyp17dGvg20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:17:18 187 1641.0000 XLON 84403844000019239-E0YNyp17dGvZ20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:17:44 94 1641.0000 XLON 84203842000032702-E0YNyp17dHHG20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:17:44 418 1641.0000 XLON 84203842000032702-E0YNyp17dHHI20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:24:37 604 1641.0000 XLON 84403844000020185-E0YNyp17dLfN20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:26:16 427 1641.5000 XLON 84403844000020392-E0YNyp17dN3U20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:41:14 100 1644.5000 XLON 84203842000035226-E0YNyp17dYOu20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:41:14 917 1644.5000 XLON 84203842000035226-E0YNyp17dYOx20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:44:25 469 1645.5000 XLON 84403844000022329-E0YNyp17daT020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:45:49 512 1645.5000 XLON 84203842000035600-E0YNyp17dbCu20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:47:49 192 1645.0000 XLON 84403844000022608-E0YNyp17dcLL20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:47:49 408 1645.0000 XLON 84403844000022608-E0YNyp17dcLN20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:48:04 511 1644.5000 XLON 84203842000035725-E0YNyp17dcaA20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:49:21 269 1644.5000 XLON 84203842000036009-E0YNyp17ddhN20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:49:21 37 1644.5000 XLON 84203842000036009-E0YNyp17ddhL20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:51:14 545 1644.5000 XLON 84203842000036068-E0YNyp17dey220180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:52:59 565 1644.5000 XLON 84403844000022989-E0YNyp17dg5R20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:52:59 31 1644.5000 XLON 84403844000022989-E0YNyp17dg5L20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:59:42 191 1644.0000 XLON 84203842000036820-E0YNyp17dkQz20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:59:43 219 1644.0000 XLON 84203842000036820-E0YNyp17dkRn20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:59:53 31 1644.0000 XLON 84203842000036820-E0YNyp17dkdC20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
11:59:58 155 1644.0000 XLON 84203842000036820-E0YNyp17dki320180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:04:30 9 1644.0000 XLON 84403844000024399-E0YNyp17dokU20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:04:30 22 1644.0000 XLON 84403844000024399-E0YNyp17dokY20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:04:30 270 1644.0000 XLON 84403844000024399-E0YNyp17doka20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:04:30 82 1644.0000 XLON 84403844000024399-E0YNyp17dokW20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:04:30 98 1644.0000 XLON 84403844000024399-E0YNyp17dokS20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:07:22 65 1645.0000 XLON 84403844000024669-E0YNyp17drGW20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:07:22 860 1645.0000 XLON 84403844000024669-E0YNyp17drGU20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:10:29 307 1644.5000 XLON 84203842000037997-E0YNyp17dt1720180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:10:29 162 1644.5000 XLON 84203842000037997-E0YNyp17dt1920180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:14:18 596 1644.0000 XLON 84203842000038528-E0YNyp17dut020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:20:10 511 1644.5000 XLON 84403844000025726-E0YNyp17dxxR20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:21:21 469 1645.0000 XLON 84203842000039178-E0YNyp17dycP20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:23:20 596 1644.5000 XLON 84403844000025860-E0YNyp17dzlK20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:26:49 196 1646.0000 XLON 84203842000039681-E0YNyp17e1rc20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:28:20 250 1647.0000 XLON 84403844000026498-E0YNyp17e3Jl20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:28:20 262 1647.0000 XLON 84403844000026498-E0YNyp17e3Jn20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:32:21 460 1646.0000 XLON 84403844000026653-E0YNyp17e6Ei20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:35:01 178 1646.0000 XLON 84203842000040248-E0YNyp17e7uC20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:35:01 269 1646.0000 XLON 84203842000040248-E0YNyp17e7uA20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:35:01 58 1646.0000 XLON 84203842000040248-E0YNyp17e7u820180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:40:27 236 1646.5000 XLON 84203842000040750-E0YNyp17eBII20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:40:27 224 1646.5000 XLON 84203842000040750-E0YNyp17eBIK20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:40:46 108 1646.0000 XLON 84403844000027384-E0YNyp17eBPW20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:40:46 361 1646.0000 XLON 84403844000027384-E0YNyp17eBPT20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:48:14 23 1646.5000 XLON 84403844000027640-E0YNyp17eFXB20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:48:14 57 1646.5000 XLON 84203842000040985-E0YNyp17eFXD20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:48:14 215 1646.5000 XLON 84403844000027640-E0YNyp17eFX620180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:48:14 188 1646.5000 XLON 84403844000027640-E0YNyp17eFX920180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:49:25 219 1647.0000 XLON 84203842000041493-E0YNyp17eGDy20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:49:25 250 1647.0000 XLON 84203842000041493-E0YNyp17eGDw20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:52:51 344 1647.0000 XLON 84403844000028270-E0YNyp17eIF620180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:52:51 210 1647.0000 XLON 84403844000028270-E0YNyp17eIF420180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:54:46 427 1647.5000 XLON 84403844000028485-E0YNyp17eJMB20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:56:44 182 1647.5000 XLON 84203842000041890-E0YNyp17eKks20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:56:44 329 1647.5000 XLON 84203842000041890-E0YNyp17eKkq20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
12:59:22 639 1647.5000 XLON 84203842000042160-E0YNyp17eMX820180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:01:03 298 1647.0000 XLON 84403844000028969-E0YNyp17eOVg20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:01:57 26 1647.0000 XLON 84403844000028969-E0YNyp17eP0t20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:01:57 187 1647.0000 XLON 84403844000028969-E0YNyp17eP0m20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:03:07 3 1647.0000 XLON 84403844000029121-E0YNyp17ePgz20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:03:07 653 1647.0000 XLON 84403844000029121-E0YNyp17ePh120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:04:06 229 1646.5000 XLON 84203842000042309-E0YNyp17eQT220180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:08:03 724 1645.5000 XLON 84403844000029239-E0YNyp17eT5320180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:10:25 234 1645.0000 XLON 84403844000029730-E0YNyp17eUgD20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:10:25 362 1645.0000 XLON 84403844000029730-E0YNyp17eUgB20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:17:32 470 1644.0000 XLON 84403844000029631-E0YNyp17eay920180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:17:44 470 1643.5000 XLON 84203842000043271-E0YNyp17ebAr20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:18:04 328 1643.0000 XLON 84403844000030349-E0YNyp17ebe620180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:18:08 322 1643.0000 XLON 84403844000030349-E0YNyp17ebi020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:28:15 439 1643.0000 XLON 84403844000031703-E0YNyp17ekDC20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:29:30 460 1643.0000 XLON 84403844000031891-E0YNyp17elHW20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:31:25 426 1642.5000 XLON 84403844000032124-E0YNyp17enIu20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:33:15 426 1642.5000 XLON 84403844000032330-E0YNyp17eotk20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:36:23 469 1643.0000 XLON 84403844000032608-E0YNyp17erok20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:38:13 15 1643.0000 XLON 84403844000032839-E0YNyp17esyv20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:39:06 443 1643.0000 XLON 84403844000032839-E0YNyp17etVs20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:39:06 182 1643.0000 XLON 84403844000032839-E0YNyp17etW020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:41:07 450 1643.0000 XLON 84203842000046326-E0YNyp17evij20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:44:45 427 1643.5000 XLON 84203842000046946-E0YNyp17ez1A20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:46:10 469 1643.5000 XLON 84403844000033792-E0YNyp17f06A20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:48:30 427 1643.0000 XLON 84403844000033538-E0YNyp17f27u20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:48:31 431 1642.5000 XLON 84203842000047378-E0YNyp17f2Bp20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:56:12 441 1645.0000 XLON 84403844000034794-E0YNyp17f83220180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:56:12 33 1645.0000 XLON 84403844000034721-E0YNyp17f82i20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:58:06 554 1646.0000 XLON 84403844000035025-E0YNyp17f9Tp20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:59:34 158 1646.0000 XLON 84203842000048535-E0YNyp17fB4W20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
13:59:34 134 1646.0000 XLON 84203842000048535-E0YNyp17fB4T20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:01:08 554 1645.5000 XLON 84403844000035517-E0YNyp17fCKG20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:02:49 426 1645.5000 XLON 84403844000035706-E0YNyp17fDxm20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:03:02 472 1645.0000 XLON 84203842000049022-E0YNyp17fEIF20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:05:31 447 1645.0000 XLON 84203842000049301-E0YNyp17fGcc20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:06:01 262 1645.0000 XLON 84403844000036022-E0YNyp17fGve20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:07:06 469 1645.0000 XLON 84203842000049396-E0YNyp17fHmU20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:16:07 706 1645.0000 XLON 84403844000037168-E0YNyp17fOb120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:18:20 731 1644.5000 XLON 84403844000037491-E0YNyp17fQ3x20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:18:20 536 1644.5000 XLON 84203842000050882-E0YNyp17fQ4520180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:20:03 596 1644.5000 XLON 84403844000037750-E0YNyp17fRON20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:23:07 74 1644.5000 XLON 84203842000051491-E0YNyp17fTsF20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:23:07 353 1644.5000 XLON 84203842000051491-E0YNyp17fTsI20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:24:31 88 1644.5000 XLON 84403844000038355-E0YNyp17fUxC20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:24:38 188 1644.5000 XLON 84403844000038355-E0YNyp17fV4h20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:26:05 450 1645.0000 XLON 84403844000038556-E0YNyp17fWqw20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:26:09 19 1645.0000 XLON 84403844000038556-E0YNyp17fWwG20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:27:17 193 1644.5000 XLON 84403844000038355-E0YNyp17fYQn20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:27:49 596 1645.0000 XLON 84403844000038792-E0YNyp17fZ0h20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:29:31 275 1645.0000 XLON 84203842000052282-E0YNyp17faZ520180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:29:33 89 1645.0000 XLON 84203842000052282-E0YNyp17faaV20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:29:36 42 1645.0000 XLON 84403844000038969-E0YNyp17fabR20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:29:36 86 1645.0000 XLON 84203842000052282-E0YNyp17fabP20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:31:10 453 1645.0000 XLON 84203842000052585-E0YNyp17fd4M20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:31:10 85 1645.0000 XLON 84203842000052585-E0YNyp17fd4I20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:32:41 407 1645.5000 XLON 84403844000039458-E0YNyp17feif20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:32:41 19 1645.5000 XLON 84403844000039458-E0YNyp17feih20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:35:14 437 1645.5000 XLON 84403844000039636-E0YNyp17fi2420180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:36:04 33 1646.0000 XLON 84203842000053262-E0YNyp17fisM20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:36:04 187 1646.0000 XLON 84203842000053262-E0YNyp17fisI20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:36:04 245 1646.0000 XLON 84203842000053262-E0YNyp17fisK20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:39:01 440 1646.0000 XLON 84203842000053637-E0YNyp17fmfA20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:39:21 442 1646.0000 XLON 84203842000053673-E0YNyp17fnFG20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:42:11 467 1645.0000 XLON 84203842000053905-E0YNyp17fqaw20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:43:58 469 1645.0000 XLON 84403844000040794-E0YNyp17fslw20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:45:00 468 1645.0000 XLON 84203842000054387-E0YNyp17fuA920180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:46:01 446 1645.0000 XLON 84203842000054692-E0YNyp17fvFr20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:48:40 426 1645.0000 XLON 84203842000055118-E0YNyp17fyjW20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:49:21 467 1645.0000 XLON 84403844000041884-E0YNyp17fzg120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:51:22 238 1645.0000 XLON 84203842000055400-E0YNyp17g2DX20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:51:22 189 1645.0000 XLON 84203842000055400-E0YNyp17g2DZ20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:53:59 426 1645.5000 XLON 84203842000055501-E0YNyp17g4T120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
14:54:36 427 1645.5000 XLON 84403844000042185-E0YNyp17g5C620180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:03:04 228 1647.5000 XLON 84203842000056291-E0YNyp17gEJl20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:03:05 639 1647.0000 XLON 84203842000056093-E0YNyp17gEO420180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:05:21 666 1647.0000 XLON 84403844000043366-E0YNyp17gHLq20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:08:04 125 1647.0000 XLON 84203842000057066-E0YNyp17gKRe20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:08:05 471 1647.0000 XLON 84203842000057066-E0YNyp17gKRa20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:11:33 451 1647.0000 XLON 84203842000057477-E0YNyp17gNlN20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:13:43 509 1647.5000 XLON 84203842000057778-E0YNyp17gPde20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:13:43 509 1647.5000 XLON 84203842000057869-E0YNyp17gPe620180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:14:32 429 1647.0000 XLON 84203842000057980-E0YNyp17gQU320180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:15:59 514 1646.0000 XLON 84403844000044652-E0YNyp17gRwh20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:16:01 88 1646.0000 XLON 84203842000058269-E0YNyp17gRy320180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:16:01 658 1646.0000 XLON 84203842000058269-E0YNyp17gRy120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:16:01 84 1646.0000 XLON 84203842000058269-E0YNyp17gRy520180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:18:12 511 1646.0000 XLON 84203842000058463-E0YNyp17gUg320180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:19:21 499 1646.5000 XLON 84403844000045293-E0YNyp17gVsf20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:21:08 469 1646.0000 XLON 84203842000058787-E0YNyp17gXo920180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:23:02 164 1646.5000 XLON 84403844000045671-E0YNyp17gaJg20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:23:02 263 1646.5000 XLON 84403844000045671-E0YNyp17gaJi20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:24:43 453 1646.5000 XLON 84403844000045873-E0YNyp17gc9S20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:25:16 541 1646.0000 XLON 84203842000059010-E0YNyp17gcym20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:26:33 469 1646.0000 XLON 84403844000046081-E0YNyp17geJJ20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:28:29 554 1645.5000 XLON 84403844000046033-E0YNyp17ggJd20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:28:43 554 1644.5000 XLON 84203842000059586-E0YNyp17gge020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:29:46 445 1644.5000 XLON 84403844000046427-E0YNyp17ghrt20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:29:46 4 1644.5000 XLON 84403844000046427-E0YNyp17ghrv20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:31:07 69 1645.0000 XLON 84203842000060022-E0YNyp17gjiO20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:31:07 358 1645.0000 XLON 84203842000060022-E0YNyp17gjiQ20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:33:11 426 1644.5000 XLON 84203842000060220-E0YNyp17gm6B20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:34:21 426 1644.5000 XLON 84403844000047126-E0YNyp17gnJj20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:36:52 83 1645.0000 XLON 84203842000060925-E0YNyp17gqHL20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:36:52 378 1645.0000 XLON 84203842000060925-E0YNyp17gqHN20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:37:50 83 1645.0000 XLON 84403844000047737-E0YNyp17gr2D20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:37:55 246 1645.0000 XLON 84403844000047737-E0YNyp17gr4x20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:38:05 120 1645.0000 XLON 84403844000047737-E0YNyp17grCY20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:39:24 206 1646.0000 XLON 84403844000047966-E0YNyp17gsht20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:39:24 255 1646.0000 XLON 84403844000047966-E0YNyp17gshr20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:42:44 463 1646.0000 XLON 84403844000048481-E0YNyp17gvzb20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:45:01 30 1645.0000 XLON 84403844000048734-E0YNyp17gyF120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:45:01 609 1645.0000 XLON 84403844000048734-E0YNyp17gyF320180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:46:25 554 1644.5000 XLON 84203842000061975-E0YNyp17h04W20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:47:52 511 1644.5000 XLON 84203842000062464-E0YNyp17h1lJ20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:48:52 469 1643.5000 XLON 84403844000049137-E0YNyp17h2uU20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:49:56 447 1643.0000 XLON 84203842000062711-E0YNyp17h4Ll20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:51:08 554 1642.0000 XLON 84203842000063001-E0YNyp17h68H20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:52:41 469 1643.0000 XLON 84203842000063258-E0YNyp17h7j020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:55:14 469 1643.0000 XLON 84403844000050153-E0YNyp17h9l120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
15:57:53 426 1643.5000 XLON 84203842000064056-E0YNyp17hCJh20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:01:19 426 1643.0000 XLON 84403844000051358-E0YNyp17hGAf20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:02:43 511 1643.0000 XLON 84203842000064980-E0YNyp17hI2j20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:05:05 400 1643.0000 XLON 84203842000065350-E0YNyp17hLIn20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:05:05 23 1643.0000 XLON 84203842000065350-E0YNyp17hLJY20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:06:13 202 1643.0000 XLON 84203842000065350-E0YNyp17hMbi20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:09:22 426 1643.5000 XLON 84403844000053173-E0YNyp17hRCn20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:09:23 363 1643.5000 XLON 84203842000066412-E0YNyp17hRD220180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:09:23 174 1643.5000 XLON 84203842000066412-E0YNyp17hRD020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:11:01 46 1643.5000 XLON 84403844000053631-E0YNyp17hSnz20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:11:01 702 1643.5000 XLON 84403844000053631-E0YNyp17hSo120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:12:41 153 1644.0000 XLON 84403844000053944-E0YNyp17hUin20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:14:21 554 1644.0000 XLON 84203842000067623-E0YNyp17hW2C20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:16:01 49 1644.0000 XLON 84203842000068039-E0YNyp17hXii20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:16:01 377 1644.0000 XLON 84203842000068039-E0YNyp17hXik20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:19:26 264 1644.5000 XLON 84203842000068680-E0YNyp17hcSR20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:19:26 600 1644.5000 XLON 84203842000068680-E0YNyp17hcSP20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:19:26 65 1644.5000 XLON 84203842000068680-E0YNyp17hcSN20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:19:26 223 1644.5000 XLON 84203842000068680-E0YNyp17hcST20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:21:01 45 1645.0000 XLON 84203842000068962-E0YNyp17heb020180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:21:01 409 1645.0000 XLON 84203842000068962-E0YNyp17heb420180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:21:01 100 1645.0000 XLON 84203842000068962-E0YNyp17heb220180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:22:41 465 1645.0000 XLON 84203842000069261-E0YNyp17hgbd20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:22:41 4 1645.0000 XLON 84203842000069261-E0YNyp17hgbf20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:24:21 88 1645.0000 XLON 84203842000069574-E0YNyp17hil120180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:24:21 249 1645.0000 XLON 84203842000069574-E0YNyp17hikz20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:24:21 259 1645.0000 XLON 84203842000069574-E0YNyp17hil320180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:26:29 924 1645.0000 XLON 84203842000069920-E0YNyp17hlY720180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:26:29 479 1645.5000 XLON 84203842000070035-E0YNyp17hlX920180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:26:29 243 1645.5000 XLON 84203842000070035-E0YNyp17hlXB20180119
---------------- ------- ---------- --------- ---------------------------------------
19-Jan-2018
16:26:55 639 1645.0000 XLON 84203842000070123-E0YNyp17hmD920180119
---------------- ------- ---------- --------- ---------------------------------------
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: 19 January 2018
Number of ordinary shares purchased: 96,500
Volume weighted average price paid per share (EUR): 18.4018
Disaggregated Information
Transaction Volume Price Platform Transaction
Date and Time Code reference number
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:05:13 564 18.2750 XAMS CBT-83403834000000917-10720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:15:57 86 18.3000 XAMS CBT-83603836000001487-20320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:15:57 480 18.3000 XAMS CBT-83403834000001485-20220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:15:57 352 18.3000 XAMS CBT-83603836000001474-19920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:15:57 576 18.3000 XAMS CBT-83603836000001481-20020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:15:57 144 18.3000 XAMS CBT-83603836000001482-20120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:15:57 480 18.3000 XAMS CBT-83603836000001461-19520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:15:57 237 18.3000 XAMS CBT-83403834000001486-20420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:24:17 762 18.3200 XAMS CBT-83603836000001785-29920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:24:17 491 18.3200 XAMS CBT-83603836000001789-30020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:26:44 145 18.3200 XAMS CBT-83403834000001862-31920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:26:44 400 18.3200 XAMS CBT-83403834000001862-31720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:26:44 400 18.3200 XAMS CBT-83403834000001862-31820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:32:21 252 18.3250 XAMS CBT-83603836000001994-34720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:32:21 500 18.3250 XAMS CBT-83603836000001994-34620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:32:21 400 18.3250 XAMS CBT-83603836000001994-34520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:33:37 629 18.3200 XAMS CBT-83603836000001967-34920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:33:41 715 18.3200 XAMS CBT-83603836000001967-35020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:37:33 564 18.3200 XAMS CBT-83403834000002054-36120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:39:22 228 18.3250 XAMS CBT-83603836000002170-38020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:39:22 289 18.3250 XAMS CBT-83603836000002170-37920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:48:13 473 18.3100 XAMS CBT-83403834000002237-45220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:51:25 676 18.3050 XAMS CBT-83403834000002321-46820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
08:54:29 473 18.3050 XAMS CBT-83403834000002433-48920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:00:13 490 18.3150 XAMS CBT-83403834000002514-55420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:05:24 168 18.3300 XAMS CBT-83603836000002691-61620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:05:24 400 18.3300 XAMS CBT-83603836000002691-61520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:06:43 471 18.3400 XAMS CBT-83603836000002764-63320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:08:25 88 18.3450 XAMS CBT-83403834000002819-65420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:08:25 383 18.3450 XAMS CBT-83403834000002819-65320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:10:00 545 18.3350 XAMS CBT-83603836000002884-67020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:12:39 658 18.3300 XAMS CBT-83603836000002917-71120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:16:19 611 18.3200 XAMS CBT-83603836000002965-75020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:21:34 564 18.3150 XAMS CBT-83403834000003075-77520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:29:49 767 18.3250 XAMS CBT-83403834000003331-80920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:29:57 106 18.3200 XAMS CBT-83403834000003326-81620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:29:57 82 18.3150 XAMS CBT-83603836000003335-82020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:29:57 543 18.3200 XAMS CBT-83403834000003326-81520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:33:00 541 18.3200 XAMS CBT-83603836000003403-87820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:34:33 377 18.3200 XAMS CBT-83403834000003460-89320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:42:50 275 18.3250 XAMS CBT-83403834000003595-93620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:42:50 217 18.3250 XAMS CBT-83403834000003595-93720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:50:49 518 18.3250 XAMS CBT-83403834000003876-100920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:55:07 301 18.3250 XAMS CBT-83603836000004047-103120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:55:07 92 18.3250 XAMS CBT-83603836000004047-103020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:55:07 77 18.3250 XAMS CBT-83603836000004047-103220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:56:49 470 18.3200 XAMS CBT-83403834000004021-104520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
09:56:49 104 18.3200 XAMS CBT-83403834000004039-104620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:02:52 298 18.3200 XAMS CBT-83603836000004189-106520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:06:19 400 18.3250 XAMS CBT-83403834000004320-109920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:06:19 200 18.3250 XAMS CBT-83403834000004320-109820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:06:53 564 18.3200 XAMS CBT-83403834000004261-110420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:07:52 517 18.3250 XAMS CBT-83603836000004359-113820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:17:51 939 18.3450 XAMS CBT-83603836000004620-126020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:17:55 279 18.3450 XAMS CBT-83603836000004620-126120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:18:37 377 18.3400 XAMS CBT-83403834000004617-129820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:19:47 267 18.3400 XAMS CBT-83403834000004617-130720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:20:07 371 18.3400 XAMS CBT-83403834000004617-130820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:30:03 500 18.3400 XAMS CBT-83403834000004827-138220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:30:03 206 18.3400 XAMS CBT-83403834000004827-138320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:38:56 471 18.3700 XAMS CBT-83403834000005068-147520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:41:14 70 18.3800 XAMS CBT-83403834000005217-149320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:41:14 400 18.3800 XAMS CBT-83403834000005217-149220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:41:21 565 18.3750 XAMS CBT-83603836000005216-149520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:43:18 470 18.3750 XAMS CBT-83403834000005262-150520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:43:18 517 18.3750 XAMS CBT-83603836000005277-150420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:46:48 448 18.3700 XAMS CBT-83603836000005311-152520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:46:48 163 18.3700 XAMS CBT-83603836000005311-152420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:49:41 92 18.3800 XAMS CBT-83403834000005388-154320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:49:41 200 18.3800 XAMS CBT-83403834000005388-154420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:52:53 400 18.4050 XAMS CBT-83603836000005511-171820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:52:53 108 18.4050 XAMS CBT-83603836000005511-171920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:54:41 145 18.4150 XAMS CBT-83403834000008835-180620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:54:46 335 18.4150 XAMS CBT-83403834000008835-181920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:57:13 518 18.4250 XAMS CBT-83403834000010903-195620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:59:03 64 18.4200 XAMS CBT-83603836000005617-204620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:59:03 500 18.4200 XAMS CBT-83603836000005617-204520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:59:46 658 18.4150 XAMS CBT-83403834000011274-204920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
10:59:46 564 18.4100 XAMS CBT-83603836000005615-205220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:10:03 357 18.3900 XAMS CBT-83403834000012682-209320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:10:03 425 18.3900 XAMS CBT-83403834000012682-209220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:12:17 234 18.4050 XAMS CBT-83403834000012781-211820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:12:17 400 18.4050 XAMS CBT-83403834000012781-211920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:12:17 299 18.4050 XAMS CBT-83403834000012781-212020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:13:43 515 18.4000 XAMS CBT-83403834000012783-212620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:21:34 512 18.3950 XAMS CBT-83403834000012808-215520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:24:06 104 18.3950 XAMS CBT-83603836000006352-216620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:24:06 299 18.3950 XAMS CBT-83603836000006352-216720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:24:06 64 18.3950 XAMS CBT-83603836000006352-216820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:24:06 145 18.3950 XAMS CBT-83603836000006352-216520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:24:21 400 18.3950 XAMS CBT-83403834000013007-217220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:24:21 70 18.3950 XAMS CBT-83403834000013007-217320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:24:36 470 18.3900 XAMS CBT-83403834000012983-217420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:37:51 400 18.4000 XAMS CBT-83603836000006638-224320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:39:21 220 18.4050 XAMS CBT-83403834000013333-225220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:39:21 224 18.4050 XAMS CBT-83403834000013333-225320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:41:04 200 18.4050 XAMS CBT-83403834000013386-225420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:41:04 229 18.4050 XAMS CBT-83403834000013386-225520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:44:53 400 18.4150 XAMS CBT-83403834000013498-228820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:48:18 75 18.4150 XAMS CBT-83403834000013572-229720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:48:18 200 18.4150 XAMS CBT-83403834000013572-229520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:48:18 216 18.4150 XAMS CBT-83403834000013572-229420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:48:18 167 18.4150 XAMS CBT-83403834000013572-229620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:48:42 611 18.4100 XAMS CBT-83603836000006821-230120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:55:40 474 18.4100 XAMS CBT-83403834000013602-233620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
11:59:43 517 18.4100 XAMS CBT-83603836000007208-237020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:04:27 111 18.4150 XAMS CBT-83603836000007397-239320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:05:14 72 18.4250 XAMS CBT-83603836000007428-241320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:05:14 145 18.4250 XAMS CBT-83603836000007428-241220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:05:14 258 18.4250 XAMS CBT-83603836000007428-241420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:10:01 233 18.4200 XAMS CBT-83603836000007551-249520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:10:01 331 18.4200 XAMS CBT-83603836000007551-249420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:13:04 400 18.4200 XAMS CBT-83603836000007607-251120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:13:04 120 18.4200 XAMS CBT-83603836000007607-251320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:13:04 91 18.4200 XAMS CBT-83603836000007607-251220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:17:59 494 18.4250 XAMS CBT-83403834000014348-254920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:24:10 215 18.4200 XAMS CBT-83603836000007818-258720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:24:10 5 18.4200 XAMS CBT-83603836000007818-258820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:24:10 274 18.4200 XAMS CBT-83603836000007818-258620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:24:10 253 18.4200 XAMS CBT-83603836000007818-258920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:28:54 470 18.4450 XAMS CBT-83403834000014576-261520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:32:28 117 18.4250 XAMS CBT-83603836000007988-266020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:32:28 400 18.4250 XAMS CBT-83603836000007988-265920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:36:03 564 18.4200 XAMS CBT-83403834000014620-267720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:42:39 400 18.4400 XAMS CBT-83603836000008253-271120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:42:39 145 18.4400 XAMS CBT-83603836000008253-270920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:42:39 129 18.4400 XAMS CBT-83603836000008253-271220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:42:39 287 18.4400 XAMS CBT-83603836000008253-271020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:48:21 205 18.4300 XAMS CBT-83603836000008385-273920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:48:21 108 18.4300 XAMS CBT-83603836000008385-274120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:48:21 145 18.4300 XAMS CBT-83603836000008385-273820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:48:21 95 18.4300 XAMS CBT-83603836000008385-274020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:49:21 141 18.4300 XAMS CBT-83603836000008410-274420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:49:21 272 18.4300 XAMS CBT-83603836000008410-274220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:49:21 180 18.4300 XAMS CBT-83603836000008410-274320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:54:46 480 18.4350 XAMS CBT-83403834000015180-277020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
12:59:18 471 18.4350 XAMS CBT-83403834000015240-279420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:03:07 250 18.4400 XAMS CBT-83603836000008705-281320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:03:07 200 18.4400 XAMS CBT-83603836000008705-281220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:03:59 612 18.4350 XAMS CBT-83403834000015350-281820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:08:09 589 18.4200 XAMS CBT-83403834000015421-285020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:17:01 700 18.4100 XAMS CBT-83603836000009049-288020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:17:43 581 18.4050 XAMS CBT-83403834000015557-288120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:17:43 30 18.4050 XAMS CBT-83403834000015557-288220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:26:18 494 18.4000 XAMS CBT-83603836000009256-290120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:29:30 517 18.4000 XAMS CBT-83403834000015988-292720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:31:27 564 18.4000 XAMS CBT-83603836000009432-294120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:35:34 145 18.4000 XAMS CBT-83403834000016214-295520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:35:59 145 18.4050 XAMS CBT-83403834000016228-296120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:36:22 145 18.4050 XAMS CBT-83603836000009562-296220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:36:23 357 18.4050 XAMS CBT-83603836000009562-296520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:41:06 191 18.4000 XAMS CBT-83603836000009757-300620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:41:06 373 18.4000 XAMS CBT-83603836000009757-300520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:43:23 471 18.4150 XAMS CBT-83603836000009846-304020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:46:20 705 18.4050 XAMS CBT-83403834000016551-304820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:53:32 471 18.4150 XAMS CBT-83403834000016809-306820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
13:53:32 837 18.4150 XAMS CBT-83403834000016798-306620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:00:03 145 18.4300 XAMS CBT-83603836000010400-311020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:00:03 372 18.4300 XAMS CBT-83603836000010400-311120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:03:05 712 18.4150 XAMS CBT-83603836000010472-313320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:03:13 2 18.4100 XAMS CBT-83403834000017156-313920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:03:13 656 18.4100 XAMS CBT-83403834000017156-313820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:08:51 345 18.4150 XAMS CBT-83403834000017329-316520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:15:05 471 18.4250 XAMS CBT-83603836000010938-319720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:16:10 264 18.4200 XAMS CBT-83403834000017612-320120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:16:10 253 18.4200 XAMS CBT-83403834000017612-320220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:20:03 611 18.4150 XAMS CBT-83603836000011110-325120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:20:54 145 18.4100 XAMS CBT-83603836000011016-325720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:20:54 419 18.4100 XAMS CBT-83603836000011016-326020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:25:11 590 18.4300 XAMS CBT-83403834000018000-327320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:28:30 759 18.4250 XAMS CBT-83403834000018187-333420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:29:59 424 18.4400 XAMS CBT-83403834000018292-337320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:30:00 73 18.4400 XAMS CBT-83403834000018292-337820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:31:30 564 18.4450 XAMS CBT-83603836000011659-345020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:34:48 471 18.4600 XAMS CBT-83603836000011813-361520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:36:03 488 18.4650 XAMS CBT-83403834000018735-369120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:38:33 372 18.4700 XAMS CBT-83603836000011982-378020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:38:33 145 18.4700 XAMS CBT-83603836000011982-377920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:39:55 124 18.4700 XAMS CBT-83603836000012033-384720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:39:55 512 18.4700 XAMS CBT-83603836000012033-384620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:41:25 400 18.4650 XAMS CBT-83603836000012107-392120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:41:25 117 18.4650 XAMS CBT-83603836000012107-392220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:41:58 298 18.4600 XAMS CBT-83603836000012093-394420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:41:58 220 18.4600 XAMS CBT-83603836000012093-394320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:41:58 517 18.4600 XAMS CBT-83403834000019096-394220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:43:01 276 18.4600 XAMS CBT-83403834000019247-398120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:44:30 1127 18.4600 XAMS CBT-83603836000012297-401220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:44:50 297 18.4500 XAMS CBT-83603836000012190-402720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:44:50 345 18.4500 XAMS CBT-83603836000012190-402820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:44:50 803 18.4550 XAMS CBT-83403834000019203-401820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:48:48 70 18.4600 XAMS CBT-83403834000019660-416920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:48:48 400 18.4600 XAMS CBT-83403834000019660-416820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:49:21 400 18.4600 XAMS CBT-83603836000012524-419320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:49:21 70 18.4600 XAMS CBT-83603836000012524-419420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:49:41 151 18.4550 XAMS CBT-83403834000019631-419720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:51:01 517 18.4500 XAMS CBT-83403834000019706-427420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:53:35 518 18.4550 XAMS CBT-83403834000020035-435820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:55:44 400 18.4550 XAMS CBT-83403834000020214-444920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:55:44 49 18.4550 XAMS CBT-83403834000020214-445020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
14:55:47 470 18.4500 XAMS CBT-83403834000020117-446020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:02:17 457 18.4650 XAMS CBT-83403834000020740-464120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:02:17 60 18.4650 XAMS CBT-83403834000020740-464020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:03:04 564 18.4600 XAMS CBT-83603836000013274-464320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:03:09 766 18.4550 XAMS CBT-83403834000020890-464620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:06:49 225 18.4550 XAMS CBT-83603836000013775-467320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:06:49 243 18.4550 XAMS CBT-83603836000013775-467420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:06:49 2 18.4550 XAMS CBT-83603836000013775-467520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:07:36 492 18.4500 XAMS CBT-83603836000013755-468620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:09:29 26 18.4400 XAMS CBT-83403834000021315-471120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:09:29 491 18.4400 XAMS CBT-83403834000021354-471220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:13:26 145 18.4400 XAMS CBT-83603836000014352-473920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:14:15 120 18.4450 XAMS CBT-83403834000021880-474420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:14:18 528 18.4400 XAMS CBT-83603836000014356-475020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:14:18 534 18.4400 XAMS CBT-83603836000014352-474920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:15:10 517 18.4350 XAMS CBT-83603836000014425-479120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:21:57 420 18.4350 XAMS CBT-83403834000022305-484720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:25:02 471 18.4500 XAMS CBT-83603836000015194-489420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:26:06 611 18.4450 XAMS CBT-83403834000022745-492120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:28:19 276 18.4500 XAMS CBT-83603836000015432-494520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:28:19 150 18.4500 XAMS CBT-83603836000015432-494320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:28:19 379 18.4500 XAMS CBT-83603836000015432-494420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:28:29 733 18.4450 XAMS CBT-83403834000022849-495620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:28:32 281 18.4400 XAMS CBT-83603836000015283-497320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:33:03 408 18.4350 XAMS CBT-83603836000015486-504020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:33:11 98 18.4350 XAMS CBT-83603836000015486-504120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:36:56 271 18.4450 XAMS CBT-83603836000016172-510320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:36:56 98 18.4450 XAMS CBT-83603836000016172-510220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:36:56 55 18.4450 XAMS CBT-83603836000016172-510120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:36:56 81 18.4450 XAMS CBT-83603836000016172-509920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:36:56 13 18.4450 XAMS CBT-83603836000016172-510020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:38:25 517 18.4450 XAMS CBT-83603836000016308-510720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:41:01 5 18.4450 XAMS CBT-83603836000016570-519120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:41:01 503 18.4450 XAMS CBT-83603836000016570-519020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:43:24 128 18.4450 XAMS CBT-83403834000024226-520220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:43:25 471 18.4450 XAMS CBT-83603836000016761-520320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:43:25 390 18.4450 XAMS CBT-83403834000024226-520120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:45:49 402 18.4400 XAMS CBT-83403834000024450-524620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:45:49 115 18.4400 XAMS CBT-83403834000024450-524720180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:46:06 247 18.4400 XAMS CBT-83603836000017045-526320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:46:10 270 18.4400 XAMS CBT-83603836000017045-526420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:46:26 611 18.4350 XAMS CBT-83603836000016869-527020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:47:54 490 18.4350 XAMS CBT-83603836000017180-529120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:50:06 470 18.4200 XAMS CBT-83603836000017337-534820180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:55:14 501 18.4300 XAMS CBT-83603836000017899-545520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:58:34 88 18.4250 XAMS CBT-83603836000018077-548120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:59:00 145 18.4350 XAMS CBT-83603836000018461-549020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:59:00 108 18.4350 XAMS CBT-83603836000018461-549120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:59:00 178 18.4350 XAMS CBT-83603836000018461-549320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:59:00 169 18.4350 XAMS CBT-83603836000018461-549220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
15:59:22 187 18.4350 XAMS CBT-83603836000018518-550020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:02:53 91 18.4350 XAMS CBT-83403834000026592-557520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:02:53 400 18.4350 XAMS CBT-83403834000026592-557420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:04:47 517 18.4300 XAMS CBT-83603836000019329-561320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:06:13 470 18.4300 XAMS CBT-83403834000027041-564520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:07:44 500 18.4300 XAMS CBT-83603836000019847-567120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:09:22 276 18.4350 XAMS CBT-83603836000020094-568920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:09:24 382 18.4350 XAMS CBT-83603836000020094-569020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:10:47 658 18.4250 XAMS CBT-83603836000019832-574220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:11:28 849 18.4300 XAMS CBT-83603836000020285-574920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:12:44 272 18.4350 XAMS CBT-83603836000020566-577220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:12:44 23 18.4350 XAMS CBT-83603836000020566-577120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:15:12 470 18.4350 XAMS CBT-83603836000020998-578020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:17:41 330 18.4350 XAMS CBT-83403834000028938-580020180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:17:41 281 18.4350 XAMS CBT-83403834000028938-580120180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:19:14 470 18.4300 XAMS CBT-83603836000021481-581220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:19:55 330 18.4450 XAMS CBT-83403834000029211-583620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:19:55 400 18.4450 XAMS CBT-83403834000029211-583520180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:21:04 949 18.4400 XAMS CBT-83603836000021753-583920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:22:56 240 18.4450 XAMS CBT-83603836000022132-587920180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:26:05 100 18.4650 XAMS CBT-83403834000030085-598420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:26:05 167 18.4650 XAMS CBT-83403834000030085-598320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:26:43 200 18.4650 XAMS CBT-83603836000022730-599220180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:26:43 406 18.4650 XAMS CBT-83603836000022730-599320180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:26:55 347 18.4650 XAMS CBT-83603836000022755-599620180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:26:55 421 18.4650 XAMS CBT-83603836000022755-599420180119
---------------- ------- -------- --------- -----------------------------------
19-Jan-2018
16:26:55 94 18.4650 XAMS CBT-83603836000022755-599520180119
---------------- ------- -------- --------- -----------------------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFSFWUFASEEF
(END) Dow Jones Newswires
January 19, 2018 12:22 ET (17:22 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
