RELX PLC Transaction in Own Shares (2950U)
January 16 2017 - 12:47PM
UK Regulatory
TIDMREL
RNS Number : 2950U
RELX PLC
16 January 2017
16 January 2017
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 97,700 RELX PLC ordinary shares of 14 (51) /(116)
pence each on the London Stock Exchange at a price of 1471.7283
pence per share. The purchased shares will be held as treasury
shares. Following the above purchase, RELX PLC holds 60,411,287
ordinary shares in treasury, and has 1,083,793,710 ordinary shares
in issue (excluding treasury shares). Since 3 January 2017 RELX PLC
has purchased 996,000 shares.
RELX NV announces that today it purchased through J.P. Morgan
Securities plc 86,990 RELX NV ordinary shares of EUR0.07 each on
the Euronext Amsterdam Stock Exchange at a price of EUR15.7747 per
share. The purchased shares will be held as treasury shares.
Following the above purchase, RELX NV holds 54,093,313 ordinary
shares in treasury, and has 965,859,973 ordinary shares in issue
(excluding treasury shares). Since 3 January 2017 RELX NV has
purchased 888,935 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), detailed information about
the individual purchases made by J.P. Morgan Securities plc is set
out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 (51) /(116)
pence each
Issuer name: RELX PLC
ISIN: GB00B2B0DG97
Intermediary name: J.P. Morgan Securities plc
Intermediary Code: JPMSGB2L
Timezone: UTC
Currency: GBP
Aggregated information
Date of purchase: 16 January 2017
Number of ordinary shares purchased: 97,700
Volume weighted average price paid per share (p): 1471.7283
Disaggregated information
Transaction Transaction Volume Price Platform Transaction
Date Time (p) Code Reference Number
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:08:26 365 1474.0000 XLON 84203842000001918-E0U57lNhCwDH20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:08:26 167 1474.0000 XLON 84203842000001918-E0U57lNhCwDJ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:13:40 609 1474.0000 XLON 84403844000002598-E0U57lNhD25720170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:13:40 155 1474.0000 XLON 84403844000002599-E0U57lNhD27020170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:13:41 480 1474.0000 XLON 84403844000002599-E0U57lNhD27s20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:13:41 62 1474.0000 XLON 84403844000002599-E0U57lNhD27q20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:13:51 1,845 1473.0000 XLON 84203842000002611-E0U57lNhD2Ep20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:15:20 345 1473.0000 XLON 84403844000002775-E0U57lNhD3Xc20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:15:20 330 1473.0000 XLON 84403844000002775-E0U57lNhD3Xa20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:16:00 642 1470.0000 XLON 84203842000002616-E0U57lNhD4Ny20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:16:01 500 1470.0000 XLON 84403844000002877-E0U57lNhD4Ol20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:16:01 19 1470.0000 XLON 84403844000002877-E0U57lNhD4On20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:18:31 571 1471.0000 XLON 84203842000003215-E0U57lNhD7W220170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:20:08 471 1470.0000 XLON 84203842000003344-E0U57lNhD9Pz20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:20:08 48 1470.0000 XLON 84203842000003344-E0U57lNhD9Px20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:21:18 476 1469.0000 XLON 84203842000003555-E0U57lNhDAU120170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:21:18 43 1469.0000 XLON 84203842000003555-E0U57lNhDATz20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:22:49 500 1469.0000 XLON 84203842000003732-E0U57lNhDC1C20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:22:49 49 1469.0000 XLON 84203842000003732-E0U57lNhDC1E20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:26:11 546 1468.0000 XLON 84203842000004123-E0U57lNhDEt020170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:26:11 1 1468.0000 XLON 84203842000004123-E0U57lNhDEt220170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:29:42 520 1469.0000 XLON 84403844000004376-E0U57lNhDHUa20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:31:21 519 1468.0000 XLON 84203842000004513-E0U57lNhDJS320170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:33:13 386 1469.0000 XLON 84403844000004583-E0U57lNhDLOB20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:33:13 134 1469.0000 XLON 84403844000004583-E0U57lNhDLOD20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:36:29 520 1469.0000 XLON 84203842000005177-E0U57lNhDO0020170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:40:32 623 1469.0000 XLON 84203842000005585-E0U57lNhDRBd20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:40:32 520 1469.0000 XLON 84203842000005496-E0U57lNhDRBV20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:41:14 137 1469.0000 XLON 84403844000005685-E0U57lNhDRqB20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:41:14 422 1469.0000 XLON 84403844000005685-E0U57lNhDRq920170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:44:21 523 1469.0000 XLON 84203842000005936-E0U57lNhDTjG20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:48:31 519 1469.0000 XLON 84203842000006318-E0U57lNhDXK220170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:49:55 371 1466.0000 XLON 84203842000006464-E0U57lNhDaHQ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:49:55 200 1466.0000 XLON 84203842000006464-E0U57lNhDaHV20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:51:05 533 1466.0000 XLON 84203842000006621-E0U57lNhDbKr20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:53:23 371 1466.0000 XLON 84203842000006732-E0U57lNhDdPM20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:53:23 148 1466.0000 XLON 84203842000006732-E0U57lNhDdPT20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:56:40 519 1467.0000 XLON 84203842000007028-E0U57lNhDgYK20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:57:42 500 1467.0000 XLON 84203842000007170-E0U57lNhDhug20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 08:57:42 46 1467.0000 XLON 84203842000007170-E0U57lNhDhui20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:02:09 550 1465.0000 XLON 84403844000007477-E0U57lNhDmOQ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:04:44 19 1466.0000 XLON 84403844000007691-E0U57lNhDoQb20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:04:44 500 1466.0000 XLON 84403844000007691-E0U57lNhDoQZ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:06:07 131 1466.0000 XLON 84403844000007800-E0U57lNhDpt920170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:06:07 400 1466.0000 XLON 84403844000007800-E0U57lNhDpt720170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:13:42 436 1467.0000 XLON 84203842000008535-E0U57lNhDwZN20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:13:42 84 1467.0000 XLON 84203842000008535-E0U57lNhDwZP20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:14:38 727 1466.0000 XLON 84203842000008596-E0U57lNhDxDg20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:16:41 560 1466.0000 XLON 84203842000008705-E0U57lNhDydJ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:18:57 60 1467.0000 XLON 84403844000008815-E0U57lNhE0ON20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:18:57 495 1467.0000 XLON 84403844000008815-E0U57lNhE0OP20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:26:02 500 1468.0000 XLON 84403844000009375-E0U57lNhE5Me20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:27:42 69 1468.0000 XLON 84403844000009564-E0U57lNhE6d620170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:27:42 459 1468.0000 XLON 84403844000009564-E0U57lNhE6d820170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:30:58 519 1467.0000 XLON 84203842000010128-E0U57lNhE9jv20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:31:02 571 1467.0000 XLON 84403844000009998-E0U57lNhE9pR20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:37:10 526 1466.0000 XLON 84403844000010215-E0U57lNhEExS20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:39:06 571 1468.0000 XLON 84403844000010667-E0U57lNhEH4q20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:40:03 520 1467.0000 XLON 84203842000010859-E0U57lNhEHqp20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:48:26 571 1467.0000 XLON 84203842000011370-E0U57lNhENRN20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:48:26 607 1467.0000 XLON 84403844000011283-E0U57lNhENRL20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:53:56 390 1467.0000 XLON 84203842000011689-E0U57lNhEQ0e20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:53:56 142 1467.0000 XLON 84203842000011689-E0U57lNhEQ0Y20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:58:42 73 1468.0000 XLON 84403844000011847-E0U57lNhERyJ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 09:59:01 600 1468.0000 XLON 84203842000011960-E0U57lNhES3M20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:01:15 250 1469.0000 XLON 84203842000012110-E0U57lNhEUHL20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:01:15 270 1469.0000 XLON 84203842000012110-E0U57lNhEUHN20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:04:01 519 1470.0000 XLON 84203842000012284-E0U57lNhEViM20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:07:28 519 1469.0000 XLON 84403844000012199-E0U57lNhEXi420170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:15:01 300 1472.0000 XLON 84403844000012876-E0U57lNhEckH20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:15:01 244 1472.0000 XLON 84403844000012876-E0U57lNhEckJ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:16:28 549 1473.0000 XLON 84403844000012941-E0U57lNhEdYq20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:18:42 520 1473.0000 XLON 84403844000013086-E0U57lNhEehG20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:19:34 519 1472.0000 XLON 84403844000013127-E0U57lNhEfBn20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:27:42 240 1473.0000 XLON 84403844000013602-E0U57lNhEj1O20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:27:42 103 1473.0000 XLON 84403844000013602-E0U57lNhEj1Q20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:32:24 520 1475.0000 XLON 84203842000014034-E0U57lNhElMD20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:33:32 519 1475.0000 XLON 84203842000014139-E0U57lNhElj120170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:34:58 250 1477.0000 XLON 84203842000014231-E0U57lNhEmSj20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:34:58 269 1477.0000 XLON 84203842000014231-E0U57lNhEmSh20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:34:58 1 1477.0000 XLON 84203842000014231-E0U57lNhEmSl20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:36:42 548 1476.0000 XLON 84203842000014276-E0U57lNhEnah20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:45:33 227 1476.0000 XLON 84403844000014770-E0U57lNhEslo20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:45:33 300 1476.0000 XLON 84403844000014770-E0U57lNhEslm20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:49:51 527 1475.0000 XLON 84203842000014805-E0U57lNhEui320170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:52:37 710 1474.0000 XLON 84403844000014792-E0U57lNhEwPl20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:52:37 57 1474.0000 XLON 84403844000014792-E0U57lNhEwPj20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:53:39 569 1474.0000 XLON 84403844000015190-E0U57lNhEwt120170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:53:39 106 1474.0000 XLON 84403844000015190-E0U57lNhEwto20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 10:55:41 519 1474.0000 XLON 84403844000015320-E0U57lNhEy8o20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:06:13 650 1473.0000 XLON 84203842000016130-E0U57lNhF2Nz20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:06:13 562 1473.0000 XLON 84403844000016077-E0U57lNhF2O120170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:15:02 571 1472.0000 XLON 84403844000016714-E0U57lNhF6Tk20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:16:12 180 1472.0000 XLON 84403844000016876-E0U57lNhF72p20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:16:12 218 1472.0000 XLON 84403844000016876-E0U57lNhF72r20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:16:12 116 1472.0000 XLON 84403844000016876-E0U57lNhF72n20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:16:12 21 1472.0000 XLON 84403844000016876-E0U57lNhF72t20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:22:42 203 1473.0000 XLON 84403844000017332-E0U57lNhF9qP20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:28:10 539 1472.0000 XLON 84203842000017545-E0U57lNhFCXz20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:31:34 520 1472.0000 XLON 84203842000018142-E0U57lNhFDj020170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:33:10 749 1471.0000 XLON 84403844000017607-E0U57lNhFEXa20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:34:40 239 1472.0000 XLON 84203842000018456-E0U57lNhFFwC20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:34:40 116 1472.0000 XLON 84203842000018456-E0U57lNhFFwE20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:34:40 216 1472.0000 XLON 84203842000018456-E0U57lNhFFwG20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:36:33 519 1471.0000 XLON 84203842000018570-E0U57lNhFGXW20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:42:59 896 1470.0000 XLON 84403844000018655-E0U57lNhFIuS20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:52:02 257 1472.0000 XLON 84403844000019831-E0U57lNhFNVq20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:52:02 250 1472.0000 XLON 84403844000019831-E0U57lNhFNVm20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:52:02 116 1472.0000 XLON 84403844000019831-E0U57lNhFNVo20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:53:22 184 1472.0000 XLON 84203842000019960-E0U57lNhFNqX20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 11:53:22 355 1472.0000 XLON 84203842000019960-E0U57lNhFNqV20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:03:00 264 1473.0000 XLON 84403844000021313-E0U57lNhFSoP20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:03:00 258 1473.0000 XLON 84403844000021313-E0U57lNhFSoR20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:05:52 571 1474.0000 XLON 84203842000021604-E0U57lNhFTzJ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:06:02 571 1474.0000 XLON 84403844000021569-E0U57lNhFU2C20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:07:54 540 1474.0000 XLON 84203842000021767-E0U57lNhFUit20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:17:42 91 1475.0000 XLON 84403844000022458-E0U57lNhFZHK20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:17:42 428 1475.0000 XLON 84403844000022458-E0U57lNhFZHI20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:19:24 455 1475.0000 XLON 84203842000022690-E0U57lNhFa2620170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:19:24 116 1475.0000 XLON 84203842000022690-E0U57lNhFa2420170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:22:43 455 1474.0000 XLON 84403844000022734-E0U57lNhFbbE20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:22:43 324 1474.0000 XLON 84403844000022734-E0U57lNhFbbA20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:24:22 98 1475.0000 XLON 84203842000023093-E0U57lNhFcWH20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:24:22 116 1475.0000 XLON 84203842000023093-E0U57lNhFcWF20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:24:22 55 1475.0000 XLON 84203842000023093-E0U57lNhFcWB20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:24:22 250 1475.0000 XLON 84203842000023093-E0U57lNhFcWD20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:33:38 567 1473.0000 XLON 84203842000023256-E0U57lNhFgUZ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:34:50 520 1473.0000 XLON 84203842000023936-E0U57lNhFh2B20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:37:11 595 1473.0000 XLON 84403844000023920-E0U57lNhFi4y20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:45:57 519 1474.0000 XLON 84203842000024639-E0U57lNhFlyw20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:49:55 71 1475.0000 XLON 84403844000024831-E0U57lNhFnEe20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:49:55 500 1475.0000 XLON 84403844000024831-E0U57lNhFnEc20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:50:23 479 1474.0000 XLON 84203842000024766-E0U57lNhFnUq20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 12:51:03 675 1474.0000 XLON 84203842000025072-E0U57lNhFnuG20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:06:16 410 1475.0000 XLON 84403844000026146-E0U57lNhFvlM20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:06:16 109 1475.0000 XLON 84403844000026146-E0U57lNhFvlK20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:08:18 116 1475.0000 XLON 84203842000026464-E0U57lNhFwYD20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:08:18 290 1475.0000 XLON 84203842000026464-E0U57lNhFwYH20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:08:18 217 1475.0000 XLON 84203842000026464-E0U57lNhFwYF20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:12:25 52 1474.0000 XLON 84203842000026272-E0U57lNhFy9e20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:12:25 571 1474.0000 XLON 84203842000026272-E0U57lNhFy9c20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:12:44 581 1473.0000 XLON 84403844000026385-E0U57lNhFyVW20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:15:12 510 1473.0000 XLON 84403844000026896-E0U57lNhG00D20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:15:12 9 1473.0000 XLON 84403844000026896-E0U57lNhG00B20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:16:46 186 1473.0000 XLON 84403844000026981-E0U57lNhG0dM20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:16:46 100 1473.0000 XLON 84403844000026981-E0U57lNhG0dO20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:18:45 16 1473.0000 XLON 84403844000027188-E0U57lNhG1d420170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:18:45 157 1473.0000 XLON 84403844000027188-E0U57lNhG1d620170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:18:45 76 1473.0000 XLON 84403844000027188-E0U57lNhG1d820170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:18:45 100 1473.0000 XLON 84403844000027188-E0U57lNhG1d220170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:19:22 100 1473.0000 XLON 84403844000027259-E0U57lNhG1vO20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:19:22 189 1473.0000 XLON 84403844000027259-E0U57lNhG1vM20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:26:04 552 1474.0000 XLON 84203842000027879-E0U57lNhG4Ky20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:31:01 423 1475.0000 XLON 84403844000028154-E0U57lNhG7DQ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:31:01 200 1475.0000 XLON 84403844000028154-E0U57lNhG7DO20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:31:35 571 1475.0000 XLON 84403844000028206-E0U57lNhG7ev20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:34:02 90 1476.0000 XLON 84203842000028440-E0U57lNhG8r820170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:34:02 429 1476.0000 XLON 84203842000028440-E0U57lNhG8r620170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:34:24 497 1476.0000 XLON 84203842000028558-E0U57lNhG9BT20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:36:05 533 1475.0000 XLON 84403844000028590-E0U57lNhGAEx20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:45:17 363 1475.0000 XLON 84203842000029463-E0U57lNhGEEB20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:46:39 571 1475.0000 XLON 84403844000029573-E0U57lNhGEck20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:49:55 779 1474.0000 XLON 84403844000029708-E0U57lNhGGJI20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:52:26 322 1474.0000 XLON 84203842000030065-E0U57lNhGHns20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:52:26 353 1474.0000 XLON 84203842000030065-E0U57lNhGHo420170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 13:52:59 529 1474.0000 XLON 84403844000029977-E0U57lNhGI4q20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:02:56 730 1474.0000 XLON 84203842000030821-E0U57lNhGMv920170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:11:47 30 1473.0000 XLON 84203842000030862-E0U57lNhGSFK20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:12:17 20 1474.0000 XLON 84203842000031728-E0U57lNhGSRM20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:12:17 714 1474.0000 XLON 84203842000031728-E0U57lNhGSRK20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:13:18 580 1473.0000 XLON 84203842000030763-E0U57lNhGT4W20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:18:50 750 1474.0000 XLON 84403844000032168-E0U57lNhGVS620170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:20:41 768 1473.0000 XLON 84403844000032172-E0U57lNhGWOS20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:21:22 571 1473.0000 XLON 84203842000032554-E0U57lNhGWyJ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:24:22 623 1473.0000 XLON 84203842000032662-E0U57lNhGYGP20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:26:35 623 1473.0000 XLON 84203842000032950-E0U57lNhGZcc20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:28:33 100 1473.0000 XLON 84403844000032989-E0U57lNhGag120170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:28:33 200 1473.0000 XLON 84403844000032989-E0U57lNhGag320170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:28:33 204 1473.0000 XLON 84403844000032989-E0U57lNhGag520170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:31:56 597 1474.0000 XLON 84203842000033675-E0U57lNhGcYJ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:34:23 549 1474.0000 XLON 84203842000033843-E0U57lNhGdrA20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:37:38 571 1474.0000 XLON 84203842000034098-E0U57lNhGfnx20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:38:45 675 1473.0000 XLON 84403844000033953-E0U57lNhGgGo20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:42:10 240 1473.0000 XLON 84403844000034144-E0U57lNhGiMu20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:42:19 331 1473.0000 XLON 84403844000034144-E0U57lNhGiYq20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:42:42 571 1473.0000 XLON 84203842000034592-E0U57lNhGioU20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:45:01 519 1473.0000 XLON 84203842000034847-E0U57lNhGjzb20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:47:52 519 1473.0000 XLON 84203842000035122-E0U57lNhGlnY20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:50:20 560 1473.0000 XLON 84203842000035271-E0U57lNhGmvP20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:52:52 569 1473.0000 XLON 84203842000035419-E0U57lNhGo1j20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:55:06 532 1473.0000 XLON 84403844000035508-E0U57lNhGpTX20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 14:58:09 533 1473.0000 XLON 84203842000035813-E0U57lNhGqrM20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:00:12 5 1472.0000 XLON 84403844000035925-E0U57lNhGsfb20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:00:12 592 1472.0000 XLON 84403844000035925-E0U57lNhGsfg20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:01:15 302 1471.0000 XLON 84203842000036331-E0U57lNhGtfq20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:01:15 254 1471.0000 XLON 84203842000036331-E0U57lNhGtfs20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:06:17 333 1472.0000 XLON 84203842000036795-E0U57lNhGwaf20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:06:17 47 1472.0000 XLON 84203842000036795-E0U57lNhGwad20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:07:42 526 1472.0000 XLON 84203842000036899-E0U57lNhGxSs20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:12:32 519 1472.0000 XLON 84203842000037270-E0U57lNhH02L20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:12:42 403 1472.0000 XLON 84203842000037278-E0U57lNhH04i20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:12:42 220 1472.0000 XLON 84203842000037278-E0U57lNhH04g20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:14:22 161 1472.0000 XLON 84403844000037303-E0U57lNhH0zY20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:14:22 73 1472.0000 XLON 84403844000037303-E0U57lNhH0zc20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:14:22 337 1472.0000 XLON 84403844000037303-E0U57lNhH0za20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:16:02 238 1472.0000 XLON 84403844000037424-E0U57lNhH1oV20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:16:02 298 1472.0000 XLON 84403844000037424-E0U57lNhH1oT20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:17:42 536 1472.0000 XLON 84403844000037565-E0U57lNhH2hq20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:19:22 100 1472.0000 XLON 84203842000037849-E0U57lNhH3XF20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:19:22 429 1472.0000 XLON 84203842000037849-E0U57lNhH3XH20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:21:25 520 1472.0000 XLON 84403844000037877-E0U57lNhH4qu20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:22:42 524 1472.0000 XLON 84203842000038113-E0U57lNhH5Nv20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:25:27 453 1472.0000 XLON 84403844000038204-E0U57lNhH6WZ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:25:27 116 1472.0000 XLON 84403844000038204-E0U57lNhH6WX20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:26:02 100 1472.0000 XLON 84203842000038351-E0U57lNhH6ns20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:26:02 147 1472.0000 XLON 84203842000038351-E0U57lNhH6no20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:26:02 86 1472.0000 XLON 84203842000038351-E0U57lNhH6nu20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:26:02 218 1472.0000 XLON 84203842000038351-E0U57lNhH6nq20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:36:23 571 1474.0000 XLON 84403844000039075-E0U57lNhHCgI20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:37:21 426 1473.0000 XLON 84403844000038871-E0U57lNhHDWA20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:37:44 120 1473.0000 XLON 84403844000039202-E0U57lNhHDxb20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:37:44 400 1473.0000 XLON 84403844000039202-E0U57lNhHDxZ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:39:30 92 1473.0000 XLON 84203842000039413-E0U57lNhHEok20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:39:30 583 1473.0000 XLON 84203842000039413-E0U57lNhHEoi20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:42:02 571 1473.0000 XLON 84403844000039615-E0U57lNhHG9W20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:42:52 623 1473.0000 XLON 84203842000039753-E0U57lNhHGnN20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:45:39 519 1473.0000 XLON 84403844000039958-E0U57lNhHHzg20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:47:24 519 1473.0000 XLON 84403844000040012-E0U57lNhHIhC20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:47:42 571 1473.0000 XLON 84403844000040163-E0U57lNhHIvY20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:50:04 623 1473.0000 XLON 84203842000040443-E0U57lNhHK7T20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:51:12 428 1473.0000 XLON 84403844000040569-E0U57lNhHKbG20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:51:12 92 1473.0000 XLON 84403844000040569-E0U57lNhHKbI20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:52:40 571 1472.0000 XLON 84203842000039904-E0U57lNhHLGc20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:55:21 553 1472.0000 XLON 84203842000040711-E0U57lNhHMDZ20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:56:02 623 1471.0000 XLON 84403844000040987-E0U57lNhHN7b20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:58:32 571 1472.0000 XLON 84403844000041216-E0U57lNhHOgT20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 15:59:50 623 1471.0000 XLON 84203842000041281-E0U57lNhHPLS20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:01:17 10 1471.0000 XLON 84203842000041429-E0U57lNhHQKu20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:01:17 208 1471.0000 XLON 84203842000041429-E0U57lNhHQKq20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:01:17 301 1471.0000 XLON 84203842000041429-E0U57lNhHQKs20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:02:54 627 1471.0000 XLON 84203842000041642-E0U57lNhHREI20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:05:18 398 1471.0000 XLON 84203842000041936-E0U57lNhHShi20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:05:18 53 1471.0000 XLON 84203842000041936-E0U57lNhHShe20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:05:18 100 1471.0000 XLON 84203842000041936-E0U57lNhHShg20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:07:15 26 1470.0000 XLON 84403844000042055-E0U57lNhHTeF20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:07:15 493 1470.0000 XLON 84403844000042055-E0U57lNhHTeI20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:07:42 554 1470.0000 XLON 84403844000042222-E0U57lNhHTu220170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:09:55 529 1470.0000 XLON 84403844000042368-E0U57lNhHV0220170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:13:32 340 1471.0000 XLON 84403844000042802-E0U57lNhHX6c20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:13:32 179 1471.0000 XLON 84403844000042802-E0U57lNhHX6a20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:16:12 779 1470.0000 XLON 84403844000043137-E0U57lNhHYqv20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:17:58 56 1470.0000 XLON 84403844000043352-E0U57lNhHZhA20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:19:13 519 1470.0000 XLON 84403844000043584-E0U57lNhHaXR20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:19:22 571 1470.0000 XLON 84403844000043604-E0U57lNhHag420170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:20:55 579 1469.0000 XLON 84403844000043605-E0U57lNhHba120170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:21:03 275 1469.0000 XLON 84203842000043839-E0U57lNhHbiK20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:21:03 220 1469.0000 XLON 84203842000043839-E0U57lNhHbiG20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:21:03 200 1469.0000 XLON 84203842000043839-E0U57lNhHbiB20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:21:03 32 1469.0000 XLON 84203842000043839-E0U57lNhHbiO20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
16-Jan-2017 16:25:27 390 1468.0000 XLON 84403844000043892-E0U57lNhHehD20170116
------------- ------------ ------- ---------- --------- ---------------------------------------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 each
Issuer name: RELX NV
ISIN: NL0006144495
Intermediary name: J.P. Morgan Securities plc
Intermediary Code: JPMSGB2L
Timezone: UTC
Currency: EUR
Aggregated information
Date of purchase: 16 January 2017
Number of ordinary shares purchased: 86,990
Volume weighted average price paid per share (EUR): 15.7747
Disaggregated Information
Transaction Transaction Volume Price Platform Transaction
Date Time (EUR) Code Reference
Number
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:02:32 751 15.6850 XAMS BBQ-83603836000000897-12020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:04:44 626 15.7100 XAMS BBQ-83603836000001164-13220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:07:20 626 15.7500 XAMS BBQ-83603836000001559-15520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:07:20 626 15.7500 XAMS BBQ-83403834000001539-15420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:10:47 645 15.7650 XAMS BBQ-83603836000001990-18520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:10:47 30 15.7650 XAMS BBQ-83603836000001990-18420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:11:43 691 15.7550 XAMS BBQ-83603836000002047-20420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:13:51 640 15.7650 XAMS BBQ-83403834000002361-24720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:15:41 625 15.7550 XAMS BBQ-83603836000002456-25920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:19:00 626 15.7350 XAMS BBQ-83603836000002876-30220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:20:10 228 15.7250 XAMS BBQ-83403834000003017-30520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:20:18 440 15.7250 XAMS BBQ-83403834000003017-30620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:25:31 631 15.7100 XAMS BBQ-83603836000003556-32220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:29:42 537 15.7150 XAMS BBQ-83403834000003993-35520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:29:42 88 15.7150 XAMS BBQ-83403834000003993-35620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:31:41 634 15.7000 XAMS BBQ-83603836000004110-37020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:38:30 574 15.7200 XAMS BBQ-83403834000004830-42420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:38:30 51 15.7200 XAMS BBQ-83403834000004830-42320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:40:18 217 15.7150 XAMS BBQ-83403834000005022-43520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:40:21 460 15.7150 XAMS BBQ-83403834000005022-43620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:42:56 309 15.6900 XAMS BBQ-83403834000005245-45620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:42:57 324 15.6900 XAMS BBQ-83403834000005245-45720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:48:32 625 15.7000 XAMS BBQ-83403834000005573-49920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:51:03 640 15.6950 XAMS BBQ-83603836000005695-54820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 08:59:34 661 15.7000 XAMS BBQ-83403834000006219-59120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:10:17 938 15.7050 XAMS BBQ-83403834000007042-69220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:10:17 887 15.7050 XAMS BBQ-83403834000006949-69120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:12:18 688 15.7100 XAMS BBQ-83603836000007184-76420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:14:10 645 15.7000 XAMS BBQ-83603836000007292-80520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:16:41 660 15.7000 XAMS BBQ-83603836000007392-84320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:24:53 626 15.7050 XAMS BBQ-83603836000007957-89720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:31:12 688 15.7200 XAMS BBQ-83403834000008420-96420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:32:03 556 15.7150 XAMS BBQ-83403834000008417-98020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:32:03 122 15.7150 XAMS BBQ-83403834000008417-98120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:39:06 626 15.7350 XAMS BBQ-83403834000008807-103320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:40:34 498 15.7250 XAMS BBQ-83603836000008813-104220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:44:09 625 15.7350 XAMS BBQ-83603836000009192-105620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:45:37 164 15.7250 XAMS BBQ-83603836000009302-106920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:45:37 461 15.7250 XAMS BBQ-83603836000009302-106820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:48:33 32 15.7250 XAMS BBQ-83603836000009461-107520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:48:33 219 15.7250 XAMS BBQ-83603836000009461-107620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:58:20 84 15.7400 XAMS BBQ-83603836000010023-111220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:59:40 688 15.7450 XAMS BBQ-83603836000010076-112220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 09:59:40 702 15.7450 XAMS BBQ-83403834000009989-112520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:05:13 626 15.7550 XAMS BBQ-83403834000010264-112920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:11:24 626 15.7800 XAMS BBQ-83403834000010628-119720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:13:15 688 15.7800 XAMS BBQ-83403834000010728-120520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:14:03 134 15.7750 XAMS BBQ-83603836000010826-121820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:16:28 661 15.8000 XAMS BBQ-83603836000010955-126620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:19:34 625 15.7900 XAMS BBQ-83603836000011037-129020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:30:26 421 15.8150 XAMS BBQ-83403834000011484-133820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:30:26 205 15.8150 XAMS BBQ-83403834000011484-133720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:35:05 626 15.8400 XAMS BBQ-83603836000012005-142420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:35:08 661 15.8350 XAMS BBQ-83403834000011930-142620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:35:08 644 15.8300 XAMS BBQ-83603836000011993-142720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:42:32 631 15.8250 XAMS BBQ-83403834000012018-156920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:42:32 30 15.8250 XAMS BBQ-83403834000012018-157020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:50:55 626 15.8250 XAMS BBQ-83403834000012595-162020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:55:41 778 15.8300 XAMS BBQ-83603836000013222-166620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 10:58:57 772 15.8200 XAMS BBQ-83603836000013309-169620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:04:45 635 15.8100 XAMS BBQ-83603836000013461-172920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:09:02 280 15.8100 XAMS BBQ-83403834000013683-174620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:09:02 356 15.8100 XAMS BBQ-83403834000013683-174520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:14:50 232 15.8050 XAMS BBQ-83603836000013902-176020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:14:58 431 15.8050 XAMS BBQ-83603836000013902-176120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:28:10 487 15.7950 XAMS BBQ-83603836000014192-178820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:28:10 175 15.7950 XAMS BBQ-83603836000014192-178920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:29:21 708 15.7900 XAMS BBQ-83403834000014386-179420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:29:21 56 15.7900 XAMS BBQ-83403834000014386-179520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:30:29 628 15.7850 XAMS BBQ-83403834000014591-180220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:33:10 671 15.7750 XAMS BBQ-83403834000014762-180820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 11:53:21 733 15.7800 XAMS BBQ-83603836000015945-186420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:00:12 625 15.7900 XAMS BBQ-83403834000016215-188920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:02:25 16 15.7900 XAMS BBQ-83403834000016320-189420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:02:25 670 15.7900 XAMS BBQ-83403834000016320-189320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:03:30 139 15.7900 XAMS BBQ-83403834000016320-189920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:11:24 625 15.8000 XAMS BBQ-83403834000016906-195320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:11:24 648 15.7950 XAMS BBQ-83603836000016914-195620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:11:45 661 15.7950 XAMS BBQ-83403834000016900-195920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:29:10 686 15.8050 XAMS BBQ-83603836000017860-201320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:29:25 626 15.8000 XAMS BBQ-83403834000017777-202120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:37:11 676 15.7900 XAMS BBQ-83603836000018000-203520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:45:22 400 15.8200 XAMS BBQ-83403834000018926-208620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:45:22 200 15.8200 XAMS BBQ-83403834000018926-208520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:46:06 20 15.8150 XAMS BBQ-83603836000018990-209820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:46:36 304 15.8150 XAMS BBQ-83403834000018984-210720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:46:36 362 15.8150 XAMS BBQ-83403834000018984-210620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:52:35 647 15.8100 XAMS BBQ-83603836000018918-212020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:52:35 37 15.8100 XAMS BBQ-83603836000018918-212120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 12:59:37 688 15.8200 XAMS BBQ-83403834000019648-214920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:00:00 1 15.8150 XAMS BBQ-83603836000019622-215220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:00:11 256 15.8150 XAMS BBQ-83603836000019622-215320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:00:12 368 15.8150 XAMS BBQ-83603836000019622-215420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:11:28 626 15.8100 XAMS BBQ-83603836000020174-217020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:12:41 801 15.8050 XAMS BBQ-83403834000019726-217420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:15:08 720 15.7950 XAMS BBQ-83603836000020358-218220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:25:03 100 15.8000 XAMS BBQ-83603836000021126-221520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:25:03 225 15.8000 XAMS BBQ-83603836000021126-221620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:27:28 304 15.7950 XAMS BBQ-83403834000021105-222820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:27:28 337 15.7950 XAMS BBQ-83403834000021105-222720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:34:02 688 15.8100 XAMS BBQ-83603836000021764-226420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:35:08 821 15.8050 XAMS BBQ-83603836000021652-226720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:40:40 472 15.8050 XAMS BBQ-83603836000022077-228720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:40:40 10 15.8050 XAMS BBQ-83603836000022077-228620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:40:41 283 15.8050 XAMS BBQ-83603836000022077-228820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:48:31 136 15.8000 XAMS BBQ-83403834000022781-233720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:48:31 100 15.8000 XAMS BBQ-83403834000022781-233620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:48:31 43 15.8000 XAMS BBQ-83403834000022781-233520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:48:31 401 15.8000 XAMS BBQ-83403834000022781-233820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:49:16 244 15.7950 XAMS BBQ-83403834000022767-234020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:49:36 424 15.7950 XAMS BBQ-83403834000022767-234120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 13:57:15 840 15.7950 XAMS BBQ-83603836000023242-236720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:03:01 625 15.8000 XAMS BBQ-83403834000023634-239820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:03:10 626 15.7950 XAMS BBQ-83603836000023580-240320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:08:49 507 15.8000 XAMS BBQ-83403834000024004-242720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:08:49 181 15.8000 XAMS BBQ-83403834000024004-242820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:12:15 688 15.7950 XAMS BBQ-83603836000023992-243720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:20:18 527 15.7950 XAMS BBQ-83603836000024726-249020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:20:18 626 15.7950 XAMS BBQ-83603836000024689-248720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:20:18 625 15.7950 XAMS BBQ-83403834000024660-248320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:20:18 201 15.7950 XAMS BBQ-83603836000024726-248920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:24:40 685 15.7850 XAMS BBQ-83403834000024832-253020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:27:17 644 15.7900 XAMS BBQ-83403834000025221-254520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:31:57 681 15.7950 XAMS BBQ-83603836000025584-256220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:33:48 100 15.7950 XAMS BBQ-83403834000025636-256420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:33:48 380 15.7950 XAMS BBQ-83403834000025636-256320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:35:19 289 15.7850 XAMS BBQ-83603836000025765-256820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:36:59 348 15.7950 XAMS BBQ-83403834000025837-257320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:36:59 402 15.7950 XAMS BBQ-83403834000025837-257220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:38:01 562 15.7900 XAMS BBQ-83603836000026001-259920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:38:02 86 15.7900 XAMS BBQ-83603836000026001-260020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:46:00 200 15.8000 XAMS BBQ-83603836000026578-266220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:46:00 226 15.8000 XAMS BBQ-83603836000026578-266420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:46:00 200 15.8000 XAMS BBQ-83603836000026578-266320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:46:26 688 15.7950 XAMS BBQ-83403834000026423-266620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:49:08 349 15.7950 XAMS BBQ-83603836000026770-267220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:49:08 400 15.7950 XAMS BBQ-83603836000026770-267320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:49:08 2 15.7950 XAMS BBQ-83603836000026770-267420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:49:33 283 15.7950 XAMS BBQ-83603836000026790-267620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:49:33 400 15.7950 XAMS BBQ-83603836000026790-267520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:52:02 636 15.7900 XAMS BBQ-83403834000026813-269320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:58:07 426 15.7850 XAMS BBQ-83603836000027326-271920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 14:58:07 236 15.7850 XAMS BBQ-83603836000027326-272020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:00:12 750 15.7800 XAMS BBQ-83403834000027364-272520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:01:37 295 15.7750 XAMS BBQ-83603836000027608-273220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:01:37 324 15.7750 XAMS BBQ-83603836000027608-273320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:08:27 253 15.7950 XAMS BBQ-83603836000028033-274720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:08:27 400 15.7950 XAMS BBQ-83603836000028033-274620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:08:50 711 15.7900 XAMS BBQ-83603836000027993-275620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:13:07 684 15.7850 XAMS BBQ-83403834000028290-277620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:14:35 688 15.7850 XAMS BBQ-83603836000028397-278720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:17:23 643 15.7800 XAMS BBQ-83603836000028494-279320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:22:29 625 15.7800 XAMS BBQ-83403834000028930-282120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:23:40 741 15.7700 XAMS BBQ-83603836000028982-282820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:30:15 669 15.7750 XAMS BBQ-83603836000029311-285720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:31:17 626 15.7700 XAMS BBQ-83603836000029511-286120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:32:53 625 15.7700 XAMS BBQ-83603836000029606-288020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:37:21 675 15.7750 XAMS BBQ-83403834000029717-289520170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:38:38 558 15.7750 XAMS BBQ-83403834000029964-290120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:39:42 575 15.7800 XAMS BBQ-83403834000030075-291220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:39:42 50 15.7800 XAMS BBQ-83403834000030075-291320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:41:15 190 15.7800 XAMS BBQ-83603836000030154-292020170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:42:52 161 15.7850 XAMS BBQ-83603836000030303-293220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:42:52 499 15.7850 XAMS BBQ-83603836000030303-293320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:45:29 625 15.7900 XAMS BBQ-83403834000030493-294720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:47:39 448 15.7900 XAMS BBQ-83603836000030582-296120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:50:15 178 15.7900 XAMS BBQ-83603836000030582-296820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:52:50 626 15.7850 XAMS BBQ-83403834000031174-298920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:55:21 526 15.7850 XAMS BBQ-83603836000031182-300120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:55:21 143 15.7850 XAMS BBQ-83603836000031182-300220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:56:42 640 15.7800 XAMS BBQ-83403834000031545-302620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:59:09 625 15.7800 XAMS BBQ-83603836000031704-303220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 15:59:33 651 15.7800 XAMS BBQ-83603836000031798-305220170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:03:37 114 15.7700 XAMS BBQ-83603836000032062-309720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:03:37 512 15.7700 XAMS BBQ-83603836000032062-309620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:05:13 626 15.7700 XAMS BBQ-83403834000032284-310420170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:06:38 665 15.7700 XAMS BBQ-83403834000032379-312320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:13:05 323 15.7800 XAMS BBQ-83403834000032963-319820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:13:05 626 15.7800 XAMS BBQ-83403834000032885-318920170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:13:05 302 15.7800 XAMS BBQ-83403834000032963-319720170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:14:49 742 15.7750 XAMS BBQ-83403834000033143-321320170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:17:16 668 15.7750 XAMS BBQ-83403834000033466-324620170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:20:56 629 15.7800 XAMS BBQ-83403834000033910-327120170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:21:18 625 15.7700 XAMS BBQ-83403834000033959-329820170116
------------- ------------ ------- -------- --------- -----------------------------------
16-Jan-2017 16:23:08 535 15.7650 XAMS BBQ-83603836000034116-332220170116
------------- ------------ ------- -------- --------- -----------------------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFDFWMFWSELF
(END) Dow Jones Newswires
January 16, 2017 12:47 ET (17:47 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
