20th Jan 2017 17:32
20 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 100,700 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1420.4614 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,810,287 ordinary shares in treasury, and has 1,083,412,575 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 1,395,000 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 89,670 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.3862 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,449,671 ordinary shares in treasury, and has 965,521,621 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 1,245,293 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: | 20 January 2017 |
Number of ordinary shares purchased: | 100,700 |
Volume weighted average price paid per share (p): | 1420.4614 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | Transaction Reference Number | |
20-Jan-2017 | 08:01:01 | 488 | 1422.0000 | XLON | 84403844000000930-E0U81bJPITBe20170120 | |
20-Jan-2017 | 08:01:09 | 488 | 1421.0000 | XLON | 84203842000000907-E0U81bJPITMq20170120 | |
20-Jan-2017 | 08:02:51 | 522 | 1421.0000 | XLON | 84203842000001658-E0U81bJPIV2I20170120 | |
20-Jan-2017 | 08:05:11 | 304 | 1420.0000 | XLON | 84403844000001979-E0U81bJPIXHL20170120 | |
20-Jan-2017 | 08:05:11 | 155 | 1420.0000 | XLON | 84403844000001979-E0U81bJPIXHR20170120 | |
20-Jan-2017 | 08:05:12 | 55 | 1420.0000 | XLON | 84403844000001979-E0U81bJPIXHx20170120 | |
20-Jan-2017 | 08:06:06 | 533 | 1421.0000 | XLON | 84403844000002301-E0U81bJPIYZz20170120 | |
20-Jan-2017 | 08:08:24 | 489 | 1422.0000 | XLON | 84403844000002608-E0U81bJPIc6220170120 | |
20-Jan-2017 | 08:09:37 | 508 | 1423.0000 | XLON | 84203842000002712-E0U81bJPIdna20170120 | |
20-Jan-2017 | 08:11:04 | 520 | 1422.0000 | XLON | 84203842000002922-E0U81bJPIgZr20170120 | |
20-Jan-2017 | 08:13:01 | 179 | 1421.0000 | XLON | 84403844000003289-E0U81bJPIjFP20170120 | |
20-Jan-2017 | 08:13:01 | 311 | 1421.0000 | XLON | 84403844000003289-E0U81bJPIjFR20170120 | |
20-Jan-2017 | 08:14:27 | 502 | 1420.0000 | XLON | 84203842000003313-E0U81bJPIlfE20170120 | |
20-Jan-2017 | 08:17:41 | 490 | 1420.0000 | XLON | 84203842000003747-E0U81bJPIqCP20170120 | |
20-Jan-2017 | 08:19:42 | 489 | 1418.0000 | XLON | 84403844000004214-E0U81bJPIsgb20170120 | |
20-Jan-2017 | 08:21:37 | 512 | 1418.0000 | XLON | 84403844000004377-E0U81bJPIvKy20170120 | |
20-Jan-2017 | 08:22:48 | 521 | 1418.0000 | XLON | 84403844000004506-E0U81bJPIwG320170120 | |
20-Jan-2017 | 08:26:50 | 164 | 1418.0000 | XLON | 84203842000004526-E0U81bJPJ0Ot20170120 | |
20-Jan-2017 | 08:26:50 | 324 | 1418.0000 | XLON | 84203842000004526-E0U81bJPJ0Ov20170120 | |
20-Jan-2017 | 08:29:25 | 476 | 1418.0000 | XLON | 84203842000004687-E0U81bJPJ31W20170120 | |
20-Jan-2017 | 08:29:25 | 12 | 1418.0000 | XLON | 84203842000004687-E0U81bJPJ31S20170120 | |
20-Jan-2017 | 08:32:10 | 488 | 1420.0000 | XLON | 84403844000005214-E0U81bJPJ6YT20170120 | |
20-Jan-2017 | 08:33:01 | 488 | 1420.0000 | XLON | 84203842000005029-E0U81bJPJ7pS20170120 | |
20-Jan-2017 | 08:35:58 | 501 | 1420.0000 | XLON | 84203842000005175-E0U81bJPJB8820170120 | |
20-Jan-2017 | 08:36:52 | 520 | 1419.0000 | XLON | 84203842000005320-E0U81bJPJC6U20170120 | |
20-Jan-2017 | 08:38:09 | 496 | 1420.0000 | XLON | 84403844000005752-E0U81bJPJDFG20170120 | |
20-Jan-2017 | 08:38:09 | 32 | 1420.0000 | XLON | 84403844000005752-E0U81bJPJDFI20170120 | |
20-Jan-2017 | 08:41:04 | 130 | 1420.0000 | XLON | 84403844000006004-E0U81bJPJGRX20170120 | |
20-Jan-2017 | 08:41:04 | 394 | 1420.0000 | XLON | 84403844000006004-E0U81bJPJGRV20170120 | |
20-Jan-2017 | 08:42:54 | 490 | 1419.0000 | XLON | 84203842000005908-E0U81bJPJIgp20170120 | |
20-Jan-2017 | 08:46:01 | 60 | 1420.0000 | XLON | 84203842000006140-E0U81bJPJMMS20170120 | |
20-Jan-2017 | 08:46:01 | 198 | 1420.0000 | XLON | 84203842000006140-E0U81bJPJMMO20170120 | |
20-Jan-2017 | 08:46:01 | 231 | 1420.0000 | XLON | 84203842000006140-E0U81bJPJMMQ20170120 | |
20-Jan-2017 | 08:51:28 | 537 | 1420.0000 | XLON | 84203842000006450-E0U81bJPJRL820170120 | |
20-Jan-2017 | 08:53:56 | 167 | 1419.0000 | XLON | 84403844000006904-E0U81bJPJTRP20170120 | |
20-Jan-2017 | 08:54:28 | 419 | 1419.0000 | XLON | 84403844000006904-E0U81bJPJTxC20170120 | |
20-Jan-2017 | 08:55:07 | 732 | 1418.0000 | XLON | 84203842000006659-E0U81bJPJULs20170120 | |
20-Jan-2017 | 08:57:11 | 489 | 1419.0000 | XLON | 84203842000006837-E0U81bJPJW1Q20170120 | |
20-Jan-2017 | 08:58:16 | 16 | 1418.0000 | XLON | 84203842000006939-E0U81bJPJWnm20170120 | |
20-Jan-2017 | 08:59:51 | 496 | 1420.0000 | XLON | 84203842000007108-E0U81bJPJYCP20170120 | |
20-Jan-2017 | 09:01:26 | 180 | 1420.0000 | XLON | 84203842000007229-E0U81bJPJZkS20170120 | |
20-Jan-2017 | 09:01:26 | 346 | 1420.0000 | XLON | 84203842000007229-E0U81bJPJZkU20170120 | |
20-Jan-2017 | 09:03:10 | 400 | 1420.0000 | XLON | 84203842000007352-E0U81bJPJbBE20170120 | |
20-Jan-2017 | 09:03:10 | 118 | 1420.0000 | XLON | 84203842000007352-E0U81bJPJbBG20170120 | |
20-Jan-2017 | 09:04:29 | 512 | 1419.0000 | XLON | 84403844000007688-E0U81bJPJcRm20170120 | |
20-Jan-2017 | 09:13:22 | 586 | 1418.0000 | XLON | 84203842000008063-E0U81bJPJl8520170120 | |
20-Jan-2017 | 09:16:16 | 250 | 1417.0000 | XLON | 84403844000008189-E0U81bJPJnZX20170120 | |
20-Jan-2017 | 09:16:21 | 58 | 1417.0000 | XLON | 84403844000008189-E0U81bJPJneK20170120 | |
20-Jan-2017 | 09:16:29 | 48 | 1417.0000 | XLON | 84403844000008189-E0U81bJPJnhw20170120 | |
20-Jan-2017 | 09:17:20 | 252 | 1417.0000 | XLON | 84403844000008189-E0U81bJPJoki20170120 | |
20-Jan-2017 | 09:17:28 | 31 | 1417.0000 | XLON | 84403844000008189-E0U81bJPJooc20170120 | |
20-Jan-2017 | 09:21:21 | 437 | 1419.0000 | XLON | 84203842000008568-E0U81bJPJsM520170120 | |
20-Jan-2017 | 09:22:42 | 496 | 1420.0000 | XLON | 84203842000008648-E0U81bJPJtvO20170120 | |
20-Jan-2017 | 09:24:32 | 468 | 1419.0000 | XLON | 84203842000008754-E0U81bJPJvHN20170120 | |
20-Jan-2017 | 09:24:54 | 52 | 1419.0000 | XLON | 84203842000008754-E0U81bJPJvSz20170120 | |
20-Jan-2017 | 09:27:33 | 537 | 1420.0000 | XLON | 84403844000009199-E0U81bJPJxh320170120 | |
20-Jan-2017 | 09:28:25 | 537 | 1420.0000 | XLON | 84203842000008975-E0U81bJPJyDE20170120 | |
20-Jan-2017 | 09:29:50 | 488 | 1420.0000 | XLON | 84403844000009343-E0U81bJPJz7y20170120 | |
20-Jan-2017 | 09:32:15 | 19 | 1420.0000 | XLON | 84403844000009547-E0U81bJPK1XL20170120 | |
20-Jan-2017 | 09:32:15 | 469 | 1420.0000 | XLON | 84403844000009547-E0U81bJPK1XJ20170120 | |
20-Jan-2017 | 09:39:59 | 505 | 1421.0000 | XLON | 84403844000009941-E0U81bJPK8f120170120 | |
20-Jan-2017 | 09:42:58 | 18 | 1421.0000 | XLON | 84203842000009729-E0U81bJPKAxf20170120 | |
20-Jan-2017 | 09:42:58 | 537 | 1421.0000 | XLON | 84403844000010104-E0U81bJPKAxp20170120 | |
20-Jan-2017 | 09:42:58 | 480 | 1421.0000 | XLON | 84203842000009729-E0U81bJPKAxh20170120 | |
20-Jan-2017 | 09:44:56 | 601 | 1420.0000 | XLON | 84403844000010213-E0U81bJPKCnq20170120 | |
20-Jan-2017 | 09:53:34 | 116 | 1419.0000 | XLON | 84403844000010852-E0U81bJPKIri20170120 | |
20-Jan-2017 | 09:53:34 | 421 | 1419.0000 | XLON | 84403844000010852-E0U81bJPKIrk20170120 | |
20-Jan-2017 | 09:54:55 | 11 | 1418.0000 | XLON | 84203842000010032-E0U81bJPKJiO20170120 | |
20-Jan-2017 | 09:54:55 | 477 | 1418.0000 | XLON | 84203842000010032-E0U81bJPKJiM20170120 | |
20-Jan-2017 | 09:58:43 | 32 | 1419.0000 | XLON | 84403844000011104-E0U81bJPKMsU20170120 | |
20-Jan-2017 | 09:58:43 | 154 | 1419.0000 | XLON | 84403844000011104-E0U81bJPKMsQ20170120 | |
20-Jan-2017 | 09:58:43 | 492 | 1419.0000 | XLON | 84403844000011104-E0U81bJPKMsS20170120 | |
20-Jan-2017 | 10:01:02 | 258 | 1419.0000 | XLON | 84203842000010938-E0U81bJPKOgN20170120 | |
20-Jan-2017 | 10:06:28 | 586 | 1419.0000 | XLON | 84403844000011394-E0U81bJPKT0f20170120 | |
20-Jan-2017 | 10:06:28 | 463 | 1419.0000 | XLON | 84403844000011428-E0U81bJPKT0h20170120 | |
20-Jan-2017 | 10:08:48 | 537 | 1418.0000 | XLON | 84203842000011339-E0U81bJPKUYp20170120 | |
20-Jan-2017 | 10:09:28 | 212 | 1418.0000 | XLON | 84203842000011506-E0U81bJPKVND20170120 | |
20-Jan-2017 | 10:09:28 | 8 | 1418.0000 | XLON | 84203842000011506-E0U81bJPKVNJ20170120 | |
20-Jan-2017 | 10:09:28 | 185 | 1418.0000 | XLON | 84203842000011506-E0U81bJPKVNF20170120 | |
20-Jan-2017 | 10:09:28 | 181 | 1418.0000 | XLON | 84203842000011506-E0U81bJPKVNH20170120 | |
20-Jan-2017 | 10:24:04 | 200 | 1419.0000 | XLON | 84203842000012670-E0U81bJPKh7M20170120 | |
20-Jan-2017 | 10:24:04 | 126 | 1419.0000 | XLON | 84203842000012670-E0U81bJPKh7Q20170120 | |
20-Jan-2017 | 10:24:04 | 248 | 1419.0000 | XLON | 84203842000012670-E0U81bJPKh7O20170120 | |
20-Jan-2017 | 10:24:19 | 1,878 | 1418.0000 | XLON | 84203842000012652-E0U81bJPKhRU20170120 | |
20-Jan-2017 | 10:24:22 | 85 | 1418.0000 | XLON | 84203842000012693-E0U81bJPKhZz20170120 | |
20-Jan-2017 | 10:24:22 | 54 | 1418.0000 | XLON | 84203842000012693-E0U81bJPKha120170120 | |
20-Jan-2017 | 10:24:22 | 496 | 1418.0000 | XLON | 84203842000012693-E0U81bJPKhZx20170120 | |
20-Jan-2017 | 10:24:32 | 327 | 1417.0000 | XLON | 84203842000012671-E0U81bJPKhiR20170120 | |
20-Jan-2017 | 10:26:35 | 45 | 1418.0000 | XLON | 84203842000012820-E0U81bJPKjYm20170120 | |
20-Jan-2017 | 10:26:35 | 459 | 1418.0000 | XLON | 84203842000012820-E0U81bJPKjYr20170120 | |
20-Jan-2017 | 10:27:55 | 363 | 1419.0000 | XLON | 84403844000013377-E0U81bJPKkPa20170120 | |
20-Jan-2017 | 10:27:55 | 126 | 1419.0000 | XLON | 84403844000013377-E0U81bJPKkPY20170120 | |
20-Jan-2017 | 10:29:24 | 489 | 1419.0000 | XLON | 84203842000013099-E0U81bJPKlMK20170120 | |
20-Jan-2017 | 10:36:57 | 524 | 1416.0000 | XLON | 84203842000013200-E0U81bJPKqG520170120 | |
20-Jan-2017 | 10:39:15 | 13 | 1416.0000 | XLON | 84203842000013591-E0U81bJPKrl720170120 | |
20-Jan-2017 | 10:39:15 | 475 | 1416.0000 | XLON | 84203842000013591-E0U81bJPKrl520170120 | |
20-Jan-2017 | 10:39:24 | 488 | 1416.0000 | XLON | 84203842000013679-E0U81bJPKrsO20170120 | |
20-Jan-2017 | 10:47:46 | 75 | 1417.0000 | XLON | 84203842000014276-E0U81bJPKyzm20170120 | |
20-Jan-2017 | 10:47:47 | 405 | 1417.0000 | XLON | 84203842000014276-E0U81bJPKz1a20170120 | |
20-Jan-2017 | 10:49:23 | 525 | 1417.0000 | XLON | 84203842000014355-E0U81bJPKzxN20170120 | |
20-Jan-2017 | 10:51:02 | 221 | 1418.0000 | XLON | 84203842000014500-E0U81bJPL3Ao20170120 | |
20-Jan-2017 | 10:53:38 | 635 | 1417.0000 | XLON | 84403844000015023-E0U81bJPL74b20170120 | |
20-Jan-2017 | 10:53:38 | 143 | 1417.0000 | XLON | 84203842000014593-E0U81bJPL74Z20170120 | |
20-Jan-2017 | 10:53:38 | 443 | 1417.0000 | XLON | 84203842000014593-E0U81bJPL74R20170120 | |
20-Jan-2017 | 10:57:47 | 513 | 1415.0000 | XLON | 84403844000015098-E0U81bJPLCQM20170120 | |
20-Jan-2017 | 11:04:13 | 116 | 1417.0000 | XLON | 84403844000015724-E0U81bJPLJEd20170120 | |
20-Jan-2017 | 11:04:13 | 300 | 1417.0000 | XLON | 84403844000015724-E0U81bJPLJEb20170120 | |
20-Jan-2017 | 11:04:23 | 521 | 1417.0000 | XLON | 84203842000015326-E0U81bJPLJJL20170120 | |
20-Jan-2017 | 11:06:39 | 516 | 1417.0000 | XLON | 84203842000015471-E0U81bJPLKs420170120 | |
20-Jan-2017 | 11:09:24 | 308 | 1417.0000 | XLON | 84203842000015634-E0U81bJPLNMz20170120 | |
20-Jan-2017 | 11:09:24 | 180 | 1417.0000 | XLON | 84203842000015634-E0U81bJPLNMv20170120 | |
20-Jan-2017 | 11:11:11 | 537 | 1417.0000 | XLON | 84203842000015750-E0U81bJPLOGo20170120 | |
20-Jan-2017 | 11:19:16 | 489 | 1417.0000 | XLON | 84403844000016617-E0U81bJPLSig20170120 | |
20-Jan-2017 | 11:20:53 | 489 | 1417.0000 | XLON | 84403844000016666-E0U81bJPLTov20170120 | |
20-Jan-2017 | 11:22:28 | 250 | 1418.0000 | XLON | 84403844000016805-E0U81bJPLUt320170120 | |
20-Jan-2017 | 11:22:28 | 287 | 1418.0000 | XLON | 84403844000016805-E0U81bJPLUt520170120 | |
20-Jan-2017 | 11:29:24 | 586 | 1419.0000 | XLON | 84203842000016903-E0U81bJPLZQs20170120 | |
20-Jan-2017 | 11:32:22 | 489 | 1419.0000 | XLON | 84203842000017039-E0U81bJPLbcp20170120 | |
20-Jan-2017 | 11:37:46 | 64 | 1419.0000 | XLON | 84203842000017428-E0U81bJPLeZi20170120 | |
20-Jan-2017 | 11:37:46 | 507 | 1419.0000 | XLON | 84203842000017482-E0U81bJPLeZk20170120 | |
20-Jan-2017 | 11:40:12 | 36 | 1419.0000 | XLON | 84403844000018111-E0U81bJPLgJe20170120 | |
20-Jan-2017 | 11:40:12 | 382 | 1419.0000 | XLON | 84403844000018111-E0U81bJPLgJR20170120 | |
20-Jan-2017 | 11:40:12 | 70 | 1419.0000 | XLON | 84403844000018111-E0U81bJPLgJb20170120 | |
20-Jan-2017 | 11:42:12 | 634 | 1419.0000 | XLON | 84403844000018223-E0U81bJPLhIt20170120 | |
20-Jan-2017 | 11:50:25 | 562 | 1419.0000 | XLON | 84203842000018548-E0U81bJPLllA20170120 | |
20-Jan-2017 | 11:50:38 | 537 | 1418.0000 | XLON | 84203842000017825-E0U81bJPLm0L20170120 | |
20-Jan-2017 | 11:57:57 | 537 | 1417.0000 | XLON | 84203842000018749-E0U81bJPLqgr20170120 | |
20-Jan-2017 | 11:59:21 | 571 | 1416.0000 | XLON | 84203842000018889-E0U81bJPLs7i20170120 | |
20-Jan-2017 | 12:04:54 | 5 | 1417.0000 | XLON | 84203842000020439-E0U81bJPLwk820170120 | |
20-Jan-2017 | 12:04:59 | 483 | 1417.0000 | XLON | 84203842000020439-E0U81bJPLwqN20170120 | |
20-Jan-2017 | 12:06:42 | 199 | 1417.0000 | XLON | 84403844000020751-E0U81bJPLySu20170120 | |
20-Jan-2017 | 12:06:42 | 387 | 1417.0000 | XLON | 84403844000020751-E0U81bJPLySs20170120 | |
20-Jan-2017 | 12:07:49 | 244 | 1417.0000 | XLON | 84203842000020734-E0U81bJPLzPa20170120 | |
20-Jan-2017 | 12:07:50 | 244 | 1417.0000 | XLON | 84203842000020734-E0U81bJPLzPx20170120 | |
20-Jan-2017 | 12:16:47 | 518 | 1417.0000 | XLON | 84203842000021372-E0U81bJPM5NX20170120 | |
20-Jan-2017 | 12:17:42 | 91 | 1417.0000 | XLON | 84403844000021659-E0U81bJPM5uF20170120 | |
20-Jan-2017 | 12:17:42 | 106 | 1417.0000 | XLON | 84403844000021659-E0U81bJPM5uJ20170120 | |
20-Jan-2017 | 12:17:42 | 300 | 1417.0000 | XLON | 84403844000021659-E0U81bJPM5uH20170120 | |
20-Jan-2017 | 12:22:53 | 151 | 1418.0000 | XLON | 84203842000021808-E0U81bJPM98H20170120 | |
20-Jan-2017 | 12:22:53 | 116 | 1418.0000 | XLON | 84203842000021808-E0U81bJPM98J20170120 | |
20-Jan-2017 | 12:22:53 | 465 | 1418.0000 | XLON | 84203842000021808-E0U81bJPM98L20170120 | |
20-Jan-2017 | 12:26:06 | 374 | 1417.0000 | XLON | 84203842000021966-E0U81bJPMBEY20170120 | |
20-Jan-2017 | 12:26:06 | 500 | 1417.0000 | XLON | 84203842000021965-E0U81bJPMBEP20170120 | |
20-Jan-2017 | 12:26:06 | 66 | 1417.0000 | XLON | 84203842000021965-E0U81bJPMBEM20170120 | |
20-Jan-2017 | 12:26:06 | 8 | 1417.0000 | XLON | 84203842000021965-E0U81bJPMBES20170120 | |
20-Jan-2017 | 12:26:06 | 186 | 1417.0000 | XLON | 84203842000021966-E0U81bJPMBEa20170120 | |
20-Jan-2017 | 12:38:01 | 586 | 1417.0000 | XLON | 84403844000022896-E0U81bJPMHWm20170120 | |
20-Jan-2017 | 12:39:32 | 537 | 1418.0000 | XLON | 84403844000022989-E0U81bJPMIQX20170120 | |
20-Jan-2017 | 12:48:21 | 83 | 1418.0000 | XLON | 84203842000023320-E0U81bJPMOPt20170120 | |
20-Jan-2017 | 12:48:21 | 300 | 1418.0000 | XLON | 84203842000023320-E0U81bJPMOPv20170120 | |
20-Jan-2017 | 12:48:21 | 116 | 1418.0000 | XLON | 84203842000023320-E0U81bJPMOPx20170120 | |
20-Jan-2017 | 12:49:22 | 402 | 1418.0000 | XLON | 84203842000023373-E0U81bJPMOmB20170120 | |
20-Jan-2017 | 12:52:58 | 570 | 1418.0000 | XLON | 84203842000023518-E0U81bJPMR3O20170120 | |
20-Jan-2017 | 13:00:39 | 387 | 1417.0000 | XLON | 84403844000023466-E0U81bJPMWOS20170120 | |
20-Jan-2017 | 13:10:50 | 489 | 1419.0000 | XLON | 84403844000024854-E0U81bJPMc6R20170120 | |
20-Jan-2017 | 13:11:34 | 542 | 1419.0000 | XLON | 84403844000024972-E0U81bJPMci620170120 | |
20-Jan-2017 | 13:15:13 | 592 | 1418.0000 | XLON | 84203842000024703-E0U81bJPMf6s20170120 | |
20-Jan-2017 | 13:20:05 | 640 | 1418.0000 | XLON | 84203842000024973-E0U81bJPMiIT20170120 | |
20-Jan-2017 | 13:20:05 | 815 | 1418.0000 | XLON | 84403844000025298-E0U81bJPMiIV20170120 | |
20-Jan-2017 | 13:24:54 | 489 | 1419.0000 | XLON | 84403844000025791-E0U81bJPMl8M20170120 | |
20-Jan-2017 | 13:26:10 | 52 | 1419.0000 | XLON | 84203842000025582-E0U81bJPMmDI20170120 | |
20-Jan-2017 | 13:28:02 | 116 | 1419.0000 | XLON | 84203842000025582-E0U81bJPMnJJ20170120 | |
20-Jan-2017 | 13:28:02 | 321 | 1419.0000 | XLON | 84203842000025582-E0U81bJPMnJO20170120 | |
20-Jan-2017 | 13:29:44 | 537 | 1419.0000 | XLON | 84203842000025786-E0U81bJPMoZN20170120 | |
20-Jan-2017 | 13:32:14 | 97 | 1419.0000 | XLON | 84203842000025893-E0U81bJPMqLx20170120 | |
20-Jan-2017 | 13:32:14 | 440 | 1419.0000 | XLON | 84203842000025893-E0U81bJPMqLv20170120 | |
20-Jan-2017 | 13:39:04 | 496 | 1420.0000 | XLON | 84403844000026691-E0U81bJPMu0c20170120 | |
20-Jan-2017 | 13:39:59 | 585 | 1420.0000 | XLON | 84203842000026432-E0U81bJPMuUe20170120 | |
20-Jan-2017 | 13:41:02 | 537 | 1420.0000 | XLON | 84403844000026824-E0U81bJPMvDC20170120 | |
20-Jan-2017 | 13:44:02 | 537 | 1420.0000 | XLON | 84403844000027001-E0U81bJPMwwL20170120 | |
20-Jan-2017 | 13:53:57 | 489 | 1419.0000 | XLON | 84203842000027058-E0U81bJPN2zg20170120 | |
20-Jan-2017 | 13:54:26 | 221 | 1419.0000 | XLON | 84403844000027598-E0U81bJPN3S920170120 | |
20-Jan-2017 | 13:54:26 | 365 | 1419.0000 | XLON | 84403844000027598-E0U81bJPN3SC20170120 | |
20-Jan-2017 | 13:56:02 | 584 | 1419.0000 | XLON | 84403844000027694-E0U81bJPN47V20170120 | |
20-Jan-2017 | 13:58:19 | 499 | 1419.0000 | XLON | 84203842000027535-E0U81bJPN5Yf20170120 | |
20-Jan-2017 | 14:02:39 | 62 | 1419.0000 | XLON | 84403844000028155-E0U81bJPN8Is20170120 | |
20-Jan-2017 | 14:02:39 | 426 | 1419.0000 | XLON | 84403844000028155-E0U81bJPN8Iq20170120 | |
20-Jan-2017 | 14:02:42 | 38 | 1419.0000 | XLON | 84203842000027888-E0U81bJPN8JT20170120 | |
20-Jan-2017 | 14:02:42 | 487 | 1419.0000 | XLON | 84203842000027888-E0U81bJPN8JR20170120 | |
20-Jan-2017 | 14:07:21 | 523 | 1418.0000 | XLON | 84403844000028287-E0U81bJPNBFY20170120 | |
20-Jan-2017 | 14:14:36 | 196 | 1418.0000 | XLON | 84403844000028539-E0U81bJPNFcB20170120 | |
20-Jan-2017 | 14:16:40 | 326 | 1418.0000 | XLON | 84403844000028539-E0U81bJPNGiY20170120 | |
20-Jan-2017 | 14:25:59 | 984 | 1419.0000 | XLON | 84403844000030241-E0U81bJPNNIH20170120 | |
20-Jan-2017 | 14:26:02 | 519 | 1419.0000 | XLON | 84403844000030248-E0U81bJPNNK820170120 | |
20-Jan-2017 | 14:26:02 | 116 | 1419.0000 | XLON | 84403844000030248-E0U81bJPNNK620170120 | |
20-Jan-2017 | 14:26:44 | 914 | 1418.0000 | XLON | 84403844000030229-E0U81bJPNNsj20170120 | |
20-Jan-2017 | 14:28:51 | 488 | 1419.0000 | XLON | 84203842000030259-E0U81bJPNPUo20170120 | |
20-Jan-2017 | 14:30:01 | 228 | 1419.0000 | XLON | 84403844000030699-E0U81bJPNQdV20170120 | |
20-Jan-2017 | 14:30:01 | 260 | 1419.0000 | XLON | 84403844000030699-E0U81bJPNQdX20170120 | |
20-Jan-2017 | 14:31:03 | 489 | 1419.0000 | XLON | 84203842000030563-E0U81bJPNSNz20170120 | |
20-Jan-2017 | 14:32:59 | 115 | 1419.0000 | XLON | 84203842000030841-E0U81bJPNUuN20170120 | |
20-Jan-2017 | 14:32:59 | 116 | 1419.0000 | XLON | 84203842000030841-E0U81bJPNUuJ20170120 | |
20-Jan-2017 | 14:32:59 | 259 | 1419.0000 | XLON | 84203842000030841-E0U81bJPNUuL20170120 | |
20-Jan-2017 | 14:35:45 | 224 | 1420.0000 | XLON | 84203842000031172-E0U81bJPNYEk20170120 | |
20-Jan-2017 | 14:35:45 | 265 | 1420.0000 | XLON | 84203842000031172-E0U81bJPNYEm20170120 | |
20-Jan-2017 | 14:36:02 | 33 | 1421.0000 | XLON | 84403844000031705-E0U81bJPNYVV20170120 | |
20-Jan-2017 | 14:36:02 | 455 | 1421.0000 | XLON | 84403844000031705-E0U81bJPNYVT20170120 | |
20-Jan-2017 | 14:37:44 | 505 | 1421.0000 | XLON | 84403844000031971-E0U81bJPNapi20170120 | |
20-Jan-2017 | 14:39:56 | 489 | 1421.0000 | XLON | 84403844000032217-E0U81bJPNd4I20170120 | |
20-Jan-2017 | 14:41:06 | 116 | 1421.0000 | XLON | 84203842000031695-E0U81bJPNe1R20170120 | |
20-Jan-2017 | 14:41:06 | 409 | 1421.0000 | XLON | 84203842000031695-E0U81bJPNe1T20170120 | |
20-Jan-2017 | 14:42:42 | 25 | 1421.0000 | XLON | 84403844000032538-E0U81bJPNfod20170120 | |
20-Jan-2017 | 14:42:42 | 500 | 1421.0000 | XLON | 84403844000032538-E0U81bJPNfob20170120 | |
20-Jan-2017 | 14:44:22 | 374 | 1422.0000 | XLON | 84203842000032080-E0U81bJPNhZA20170120 | |
20-Jan-2017 | 14:44:22 | 127 | 1422.0000 | XLON | 84203842000032080-E0U81bJPNhZC20170120 | |
20-Jan-2017 | 14:46:02 | 116 | 1422.0000 | XLON | 84403844000032987-E0U81bJPNjEx20170120 | |
20-Jan-2017 | 14:46:02 | 377 | 1422.0000 | XLON | 84403844000032987-E0U81bJPNjEz20170120 | |
20-Jan-2017 | 14:47:45 | 500 | 1422.0000 | XLON | 84203842000032433-E0U81bJPNlEi20170120 | |
20-Jan-2017 | 14:51:00 | 56 | 1423.0000 | XLON | 84403844000033661-E0U81bJPNo4420170120 | |
20-Jan-2017 | 14:51:00 | 433 | 1423.0000 | XLON | 84403844000033661-E0U81bJPNo3t20170120 | |
20-Jan-2017 | 14:53:57 | 489 | 1423.0000 | XLON | 84403844000033841-E0U81bJPNqOn20170120 | |
20-Jan-2017 | 14:54:29 | 488 | 1423.0000 | XLON | 84203842000032956-E0U81bJPNqsw20170120 | |
20-Jan-2017 | 14:56:02 | 502 | 1423.0000 | XLON | 84403844000033976-E0U81bJPNsQc20170120 | |
20-Jan-2017 | 14:58:06 | 489 | 1423.0000 | XLON | 84203842000033263-E0U81bJPNuiW20170120 | |
20-Jan-2017 | 14:59:22 | 489 | 1423.0000 | XLON | 84403844000034315-E0U81bJPNva120170120 | |
20-Jan-2017 | 15:01:55 | 128 | 1423.0000 | XLON | 84203842000033684-E0U81bJPNxlp20170120 | |
20-Jan-2017 | 15:01:55 | 371 | 1423.0000 | XLON | 84203842000033684-E0U81bJPNxln20170120 | |
20-Jan-2017 | 15:02:42 | 173 | 1423.0000 | XLON | 84203842000033789-E0U81bJPNyJ320170120 | |
20-Jan-2017 | 15:02:42 | 315 | 1423.0000 | XLON | 84203842000033789-E0U81bJPNyJ520170120 | |
20-Jan-2017 | 15:05:25 | 264 | 1424.0000 | XLON | 84403844000035085-E0U81bJPO0SD20170120 | |
20-Jan-2017 | 15:05:25 | 263 | 1424.0000 | XLON | 84403844000035085-E0U81bJPO0SF20170120 | |
20-Jan-2017 | 15:08:03 | 155 | 1424.0000 | XLON | 84403844000035305-E0U81bJPO2TV20170120 | |
20-Jan-2017 | 15:08:03 | 333 | 1424.0000 | XLON | 84403844000035305-E0U81bJPO2TT20170120 | |
20-Jan-2017 | 15:10:18 | 253 | 1425.0000 | XLON | 84203842000034518-E0U81bJPO4Ey20170120 | |
20-Jan-2017 | 15:10:18 | 279 | 1425.0000 | XLON | 84203842000034518-E0U81bJPO4F020170120 | |
20-Jan-2017 | 15:11:02 | 505 | 1425.0000 | XLON | 84203842000034572-E0U81bJPO4nJ20170120 | |
20-Jan-2017 | 15:12:42 | 522 | 1425.0000 | XLON | 84203842000034698-E0U81bJPO5tU20170120 | |
20-Jan-2017 | 15:14:36 | 522 | 1425.0000 | XLON | 84203842000034794-E0U81bJPO7Jm20170120 | |
20-Jan-2017 | 15:25:25 | 130 | 1424.0000 | XLON | 84203842000035490-E0U81bJPOFkq20170120 | |
20-Jan-2017 | 15:27:44 | 232 | 1425.0000 | XLON | 84403844000036782-E0U81bJPOHTw20170120 | |
20-Jan-2017 | 15:27:44 | 13 | 1425.0000 | XLON | 84403844000036782-E0U81bJPOHTs20170120 | |
20-Jan-2017 | 15:27:44 | 1,366 | 1425.0000 | XLON | 84403844000036782-E0U81bJPOHTu20170120 | |
20-Jan-2017 | 15:29:46 | 709 | 1424.0000 | XLON | 84403844000036652-E0U81bJPOIpF20170120 | |
20-Jan-2017 | 15:44:47 | 103 | 1426.0000 | XLON | 84203842000037376-E0U81bJPOTfQ20170120 | |
20-Jan-2017 | 15:44:47 | 600 | 1426.0000 | XLON | 84203842000037376-E0U81bJPOTfY20170120 | |
20-Jan-2017 | 15:44:47 | 1,000 | 1426.0000 | XLON | 84203842000037376-E0U81bJPOTfU20170120 | |
20-Jan-2017 | 15:44:47 | 600 | 1426.0000 | XLON | 84203842000037376-E0U81bJPOTfW20170120 | |
20-Jan-2017 | 15:44:47 | 500 | 1426.0000 | XLON | 84203842000037376-E0U81bJPOTfS20170120 | |
20-Jan-2017 | 15:44:47 | 246 | 1426.0000 | XLON | 84203842000037376-E0U81bJPOTfa20170120 | |
20-Jan-2017 | 15:46:18 | 595 | 1425.0000 | XLON | 84403844000038569-E0U81bJPOUfg20170120 | |
20-Jan-2017 | 16:03:56 | 506 | 1425.0000 | XLON | 84403844000039599-E0U81bJPOg1o20170120 | |
20-Jan-2017 | 16:03:56 | 490 | 1425.0000 | XLON | 84203842000038486-E0U81bJPOg1m20170120 | |
20-Jan-2017 | 16:04:08 | 261 | 1425.0000 | XLON | 84403844000039796-E0U81bJPOgCx20170120 | |
20-Jan-2017 | 16:04:32 | 229 | 1425.0000 | XLON | 84403844000039796-E0U81bJPOgSM20170120 | |
20-Jan-2017 | 16:04:32 | 158 | 1425.0000 | XLON | 84203842000038806-E0U81bJPOgSO20170120 | |
20-Jan-2017 | 16:05:41 | 352 | 1425.0000 | XLON | 84203842000038806-E0U81bJPOhBv20170120 | |
20-Jan-2017 | 16:05:43 | 489 | 1425.0000 | XLON | 84203842000039248-E0U81bJPOhCk20170120 | |
20-Jan-2017 | 16:05:43 | 492 | 1425.0000 | XLON | 84403844000040173-E0U81bJPOhCi20170120 | |
20-Jan-2017 | 16:05:45 | 1,430 | 1425.0000 | XLON | 84403844000040992-E0U81bJPOhF520170120 | |
20-Jan-2017 | 16:05:45 | 725 | 1425.0000 | XLON | 84403844000040992-E0U81bJPOhF720170120 | |
20-Jan-2017 | 16:05:45 | 2,284 | 1425.0000 | XLON | 84203842000039554-E0U81bJPOhEv20170120 | |
20-Jan-2017 | 16:05:45 | 160 | 1425.0000 | XLON | 84203842000039431-E0U81bJPOhEt20170120 | |
20-Jan-2017 | 16:05:45 | 493 | 1425.0000 | XLON | 84203842000039945-E0U81bJPOhFO20170120 | |
20-Jan-2017 | 16:05:45 | 491 | 1425.0000 | XLON | 84203842000039610-E0U81bJPOhEx20170120 | |
20-Jan-2017 | 16:05:45 | 330 | 1425.0000 | XLON | 84203842000039431-E0U81bJPOhEr20170120 | |
20-Jan-2017 | 16:05:45 | 437 | 1425.0000 | XLON | 84403844000041043-E0U81bJPOhFM20170120 | |
20-Jan-2017 | 16:05:45 | 666 | 1425.0000 | XLON | 84403844000041102-E0U81bJPOhFS20170120 | |
20-Jan-2017 | 16:05:45 | 96 | 1425.0000 | XLON | 84403844000041043-E0U81bJPOhF920170120 | |
20-Jan-2017 | 16:15:22 | 2 | 1424.0000 | XLON | 84403844000041793-E0U81bJPOnZk20170120 | |
20-Jan-2017 | 16:16:52 | 290 | 1425.0000 | XLON | 84403844000042503-E0U81bJPOolm20170120 | |
20-Jan-2017 | 16:17:08 | 225 | 1425.0000 | XLON | 84403844000042503-E0U81bJPOp4820170120 | |
20-Jan-2017 | 16:18:01 | 586 | 1425.0000 | XLON | 84203842000041656-E0U81bJPOpy620170120 | |
20-Jan-2017 | 16:19:56 | 349 | 1426.0000 | XLON | 84403844000043012-E0U81bJPOrqM20170120 | |
20-Jan-2017 | 16:26:11 | 640 | 1427.0000 | XLON | 84203842000042955-E0U81bJPOy6V20170120 | |
20-Jan-2017 | 16:26:25 | 24 | 1427.0000 | XLON | 84203842000042997-E0U81bJPOyLd20170120 | |
20-Jan-2017 | 16:26:25 | 86 | 1427.0000 | XLON | 84203842000042997-E0U81bJPOyLb20170120 | |
20-Jan-2017 | 16:26:25 | 581 | 1427.0000 | XLON | 84203842000042997-E0U81bJPOyLf20170120 | |
20-Jan-2017 | 16:26:25 | 969 | 1427.0000 | XLON | 84203842000042997-E0U81bJPOyLh20170120 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 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: | 20 January 2017 |
Number of ordinary shares purchased: | 89,670 |
Volume weighted average price paid per share (€): | 15.3862 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | Transaction Reference Number | |
20-Jan-2017 | 08:01:19 | 722 | 15.3950 | XAMS | BBU-83403834000001050-4020170120 | |
20-Jan-2017 | 08:06:46 | 722 | 15.3900 | XAMS | BBU-83403834000002122-15120170120 | |
20-Jan-2017 | 08:08:28 | 333 | 15.4050 | XAMS | BBU-83403834000002488-16420170120 | |
20-Jan-2017 | 08:08:28 | 330 | 15.4050 | XAMS | BBU-83403834000002488-16320170120 | |
20-Jan-2017 | 08:10:04 | 709 | 15.4000 | XAMS | BBU-83403834000002759-17020170120 | |
20-Jan-2017 | 08:11:46 | 228 | 15.3900 | XAMS | BBU-83603836000003139-18420170120 | |
20-Jan-2017 | 08:11:46 | 249 | 15.3900 | XAMS | BBU-83603836000003139-18620170120 | |
20-Jan-2017 | 08:11:46 | 125 | 15.3900 | XAMS | BBU-83603836000003139-18520170120 | |
20-Jan-2017 | 08:14:17 | 661 | 15.3900 | XAMS | BBU-83603836000003504-22020170120 | |
20-Jan-2017 | 08:17:05 | 603 | 15.3700 | XAMS | BBU-83603836000003890-24720170120 | |
20-Jan-2017 | 08:22:49 | 637 | 15.3600 | XAMS | BBU-83403834000004398-31520170120 | |
20-Jan-2017 | 08:27:40 | 642 | 15.3500 | XAMS | BBU-83603836000005087-36420170120 | |
20-Jan-2017 | 08:33:44 | 208 | 15.4000 | XAMS | BBU-83403834000005769-44620170120 | |
20-Jan-2017 | 08:33:44 | 395 | 15.4000 | XAMS | BBU-83403834000005769-44520170120 | |
20-Jan-2017 | 08:35:58 | 550 | 15.3900 | XAMS | BBU-83603836000005974-47220170120 | |
20-Jan-2017 | 08:35:59 | 60 | 15.3900 | XAMS | BBU-83603836000005974-47320170120 | |
20-Jan-2017 | 08:36:50 | 603 | 15.3900 | XAMS | BBU-83603836000006187-47620170120 | |
20-Jan-2017 | 08:39:22 | 310 | 15.3950 | XAMS | BBU-83603836000006492-52920170120 | |
20-Jan-2017 | 08:39:22 | 340 | 15.3950 | XAMS | BBU-83603836000006492-53020170120 | |
20-Jan-2017 | 08:43:55 | 603 | 15.3850 | XAMS | BBU-83403834000006763-59020170120 | |
20-Jan-2017 | 08:47:53 | 137 | 15.3900 | XAMS | BBU-83403834000007137-67820170120 | |
20-Jan-2017 | 08:47:59 | 510 | 15.3900 | XAMS | BBU-83403834000007137-67920170120 | |
20-Jan-2017 | 08:54:29 | 615 | 15.3850 | XAMS | BBU-83403834000007740-74620170120 | |
20-Jan-2017 | 08:57:21 | 273 | 15.3900 | XAMS | BBU-83403834000008137-80520170120 | |
20-Jan-2017 | 08:58:00 | 370 | 15.3900 | XAMS | BBU-83403834000008137-80620170120 | |
20-Jan-2017 | 09:02:13 | 602 | 15.4050 | XAMS | BBU-83403834000008667-87820170120 | |
20-Jan-2017 | 09:04:39 | 117 | 15.3850 | XAMS | BBU-83403834000008992-91920170120 | |
20-Jan-2017 | 09:04:39 | 396 | 15.3850 | XAMS | BBU-83403834000008992-92020170120 | |
20-Jan-2017 | 09:04:39 | 89 | 15.3850 | XAMS | BBU-83403834000008992-92120170120 | |
20-Jan-2017 | 09:10:22 | 608 | 15.3800 | XAMS | BBU-83403834000009322-98320170120 | |
20-Jan-2017 | 09:13:00 | 200 | 15.3850 | XAMS | BBU-83403834000009729-101720170120 | |
20-Jan-2017 | 09:13:00 | 402 | 15.3850 | XAMS | BBU-83403834000009729-101620170120 | |
20-Jan-2017 | 09:21:25 | 611 | 15.3950 | XAMS | BBU-83403834000010308-106120170120 | |
20-Jan-2017 | 09:24:05 | 650 | 15.3850 | XAMS | BBU-83403834000010579-109020170120 | |
20-Jan-2017 | 09:27:17 | 655 | 15.3950 | XAMS | BBU-83603836000011094-111120170120 | |
20-Jan-2017 | 09:29:51 | 649 | 15.3900 | XAMS | BBU-83603836000011280-120020170120 | |
20-Jan-2017 | 09:38:27 | 602 | 15.3700 | XAMS | BBU-83603836000011956-126320170120 | |
20-Jan-2017 | 09:43:01 | 419 | 15.3750 | XAMS | BBU-83403834000012545-129220170120 | |
20-Jan-2017 | 09:43:01 | 229 | 15.3750 | XAMS | BBU-83403834000012545-129320170120 | |
20-Jan-2017 | 09:49:05 | 373 | 15.3550 | XAMS | BBU-83603836000013145-133320170120 | |
20-Jan-2017 | 09:49:05 | 237 | 15.3550 | XAMS | BBU-83603836000013145-133220170120 | |
20-Jan-2017 | 09:56:01 | 633 | 15.3500 | XAMS | BBU-83403834000013527-137420170120 | |
20-Jan-2017 | 10:06:28 | 603 | 15.3500 | XAMS | BBU-83403834000014103-145920170120 | |
20-Jan-2017 | 10:12:34 | 603 | 15.3500 | XAMS | BBU-83603836000014906-156220170120 | |
20-Jan-2017 | 10:14:16 | 484 | 15.3400 | XAMS | BBU-83603836000014441-156620170120 | |
20-Jan-2017 | 10:14:16 | 237 | 15.3400 | XAMS | BBU-83603836000014441-156720170120 | |
20-Jan-2017 | 10:15:56 | 722 | 15.3400 | XAMS | BBU-83603836000015171-159620170120 | |
20-Jan-2017 | 10:24:32 | 603 | 15.3500 | XAMS | BBU-83603836000015798-164120170120 | |
20-Jan-2017 | 10:24:37 | 781 | 15.3400 | XAMS | BBU-83603836000015814-165320170120 | |
20-Jan-2017 | 10:36:57 | 658 | 15.3450 | XAMS | BBU-83403834000016014-173520170120 | |
20-Jan-2017 | 10:37:44 | 655 | 15.3500 | XAMS | BBU-83603836000017172-174920170120 | |
20-Jan-2017 | 10:39:24 | 718 | 15.3450 | XAMS | BBU-83403834000017117-176320170120 | |
20-Jan-2017 | 10:44:33 | 162 | 15.3400 | XAMS | BBU-83603836000017571-183220170120 | |
20-Jan-2017 | 10:45:28 | 654 | 15.3450 | XAMS | BBU-83603836000017997-183620170120 | |
20-Jan-2017 | 10:46:07 | 490 | 15.3450 | XAMS | BBU-83603836000018055-183820170120 | |
20-Jan-2017 | 10:50:39 | 602 | 15.3500 | XAMS | BBU-83403834000018325-190120170120 | |
20-Jan-2017 | 10:51:13 | 230 | 15.3550 | XAMS | BBU-83603836000018712-193520170120 | |
20-Jan-2017 | 10:51:13 | 372 | 15.3550 | XAMS | BBU-83603836000018712-193420170120 | |
20-Jan-2017 | 10:53:58 | 809 | 15.3450 | XAMS | BBU-83603836000018951-200820170120 | |
20-Jan-2017 | 10:55:59 | 441 | 15.3400 | XAMS | BBU-83603836000019148-202820170120 | |
20-Jan-2017 | 10:55:59 | 192 | 15.3400 | XAMS | BBU-83603836000019148-202920170120 | |
20-Jan-2017 | 10:57:47 | 77 | 15.3300 | XAMS | BBU-83603836000019355-204120170120 | |
20-Jan-2017 | 10:57:47 | 530 | 15.3300 | XAMS | BBU-83603836000019355-204020170120 | |
20-Jan-2017 | 11:09:24 | 200 | 15.3500 | XAMS | BBU-83603836000020881-212720170120 | |
20-Jan-2017 | 11:09:26 | 107 | 15.3450 | XAMS | BBU-83603836000020872-213120170120 | |
20-Jan-2017 | 11:09:26 | 496 | 15.3450 | XAMS | BBU-83603836000020872-213020170120 | |
20-Jan-2017 | 11:12:27 | 603 | 15.3500 | XAMS | BBU-83603836000021166-213820170120 | |
20-Jan-2017 | 11:13:26 | 612 | 15.3450 | XAMS | BBU-83603836000021037-214820170120 | |
20-Jan-2017 | 11:17:36 | 602 | 15.3450 | XAMS | BBU-83403834000025359-216920170120 | |
20-Jan-2017 | 11:20:53 | 447 | 15.3450 | XAMS | BBU-83603836000021790-219420170120 | |
20-Jan-2017 | 11:20:53 | 204 | 15.3450 | XAMS | BBU-83603836000021790-219320170120 | |
20-Jan-2017 | 11:23:26 | 526 | 15.3450 | XAMS | BBU-83603836000021914-221320170120 | |
20-Jan-2017 | 11:23:26 | 76 | 15.3450 | XAMS | BBU-83603836000021914-221420170120 | |
20-Jan-2017 | 11:32:23 | 617 | 15.3550 | XAMS | BBU-83603836000022825-225220170120 | |
20-Jan-2017 | 11:34:29 | 123 | 15.3450 | XAMS | BBU-83603836000022326-226120170120 | |
20-Jan-2017 | 11:34:29 | 2 | 15.3450 | XAMS | BBU-83603836000022326-226220170120 | |
20-Jan-2017 | 11:34:29 | 478 | 15.3450 | XAMS | BBU-83603836000022326-226020170120 | |
20-Jan-2017 | 11:46:29 | 602 | 15.3450 | XAMS | BBU-83603836000023420-233820170120 | |
20-Jan-2017 | 11:50:25 | 611 | 15.3500 | XAMS | BBU-83603836000024478-235320170120 | |
20-Jan-2017 | 11:50:33 | 402 | 15.3300 | XAMS | BBU-83403834000028718-237620170120 | |
20-Jan-2017 | 11:56:53 | 422 | 15.3350 | XAMS | BBU-83403834000028795-241020170120 | |
20-Jan-2017 | 11:56:53 | 180 | 15.3350 | XAMS | BBU-83403834000028795-241120170120 | |
20-Jan-2017 | 11:59:57 | 258 | 15.3350 | XAMS | BBU-83603836000025590-243020170120 | |
20-Jan-2017 | 11:59:57 | 189 | 15.3350 | XAMS | BBU-83603836000025590-243120170120 | |
20-Jan-2017 | 11:59:57 | 164 | 15.3350 | XAMS | BBU-83603836000025590-242920170120 | |
20-Jan-2017 | 12:02:14 | 650 | 15.3400 | XAMS | BBU-83403834000029933-244420170120 | |
20-Jan-2017 | 12:07:01 | 379 | 15.3400 | XAMS | BBU-83403834000030168-247220170120 | |
20-Jan-2017 | 12:07:01 | 223 | 15.3400 | XAMS | BBU-83403834000030168-247120170120 | |
20-Jan-2017 | 12:14:56 | 602 | 15.3350 | XAMS | BBU-83403834000030585-251920170120 | |
20-Jan-2017 | 12:26:06 | 614 | 15.3500 | XAMS | BBU-83403834000031400-256020170120 | |
20-Jan-2017 | 12:29:25 | 663 | 15.3500 | XAMS | BBU-83403834000032129-258320170120 | |
20-Jan-2017 | 12:34:33 | 603 | 15.3450 | XAMS | BBU-83603836000028548-259920170120 | |
20-Jan-2017 | 12:46:34 | 647 | 15.3500 | XAMS | BBU-83603836000029506-262820170120 | |
20-Jan-2017 | 12:46:34 | 469 | 15.3500 | XAMS | BBU-83403834000033497-263020170120 | |
20-Jan-2017 | 12:46:34 | 134 | 15.3500 | XAMS | BBU-83403834000033497-262920170120 | |
20-Jan-2017 | 12:55:21 | 91 | 15.3500 | XAMS | BBU-83403834000034340-268220170120 | |
20-Jan-2017 | 12:55:21 | 294 | 15.3500 | XAMS | BBU-83403834000034340-268320170120 | |
20-Jan-2017 | 12:55:21 | 24 | 15.3500 | XAMS | BBU-83403834000034340-268120170120 | |
20-Jan-2017 | 12:56:02 | 843 | 15.3500 | XAMS | BBU-83403834000034399-268520170120 | |
20-Jan-2017 | 12:56:03 | 610 | 15.3450 | XAMS | BBU-83603836000029954-268720170120 | |
20-Jan-2017 | 13:13:16 | 302 | 15.3500 | XAMS | BBU-83603836000031885-276220170120 | |
20-Jan-2017 | 13:15:36 | 741 | 15.3500 | XAMS | BBU-83603836000032073-277020170120 | |
20-Jan-2017 | 13:15:36 | 2 | 15.3500 | XAMS | BBU-83603836000032073-276920170120 | |
20-Jan-2017 | 13:15:36 | 361 | 15.3500 | XAMS | BBU-83603836000031885-276320170120 | |
20-Jan-2017 | 13:24:14 | 602 | 15.3550 | XAMS | BBU-83603836000032838-279720170120 | |
20-Jan-2017 | 13:25:05 | 602 | 15.3500 | XAMS | BBU-83403834000036626-279820170120 | |
20-Jan-2017 | 13:35:14 | 159 | 15.3500 | XAMS | BBU-83603836000033592-285320170120 | |
20-Jan-2017 | 13:36:02 | 97 | 15.3550 | XAMS | BBU-83403834000037772-285720170120 | |
20-Jan-2017 | 13:36:02 | 120 | 15.3550 | XAMS | BBU-83403834000037772-285820170120 | |
20-Jan-2017 | 13:36:02 | 566 | 15.3550 | XAMS | BBU-83403834000037772-285920170120 | |
20-Jan-2017 | 13:37:42 | 42 | 15.3550 | XAMS | BBU-83403834000037917-287720170120 | |
20-Jan-2017 | 13:37:42 | 560 | 15.3550 | XAMS | BBU-83403834000037917-287620170120 | |
20-Jan-2017 | 13:42:23 | 664 | 15.3500 | XAMS | BBU-83403834000037757-288620170120 | |
20-Jan-2017 | 13:52:11 | 603 | 15.3500 | XAMS | BBU-83603836000035453-292820170120 | |
20-Jan-2017 | 13:54:11 | 609 | 15.3450 | XAMS | BBU-83603836000034658-292920170120 | |
20-Jan-2017 | 14:01:04 | 606 | 15.3550 | XAMS | BBU-83603836000036434-298320170120 | |
20-Jan-2017 | 14:06:34 | 643 | 15.3550 | XAMS | BBU-83403834000040811-301120170120 | |
20-Jan-2017 | 14:07:05 | 655 | 15.3500 | XAMS | BBU-83403834000040301-301920170120 | |
20-Jan-2017 | 14:12:18 | 660 | 15.3500 | XAMS | BBU-83403834000041289-307020170120 | |
20-Jan-2017 | 14:13:03 | 723 | 15.3500 | XAMS | BBU-83403834000041524-307520170120 | |
20-Jan-2017 | 14:16:40 | 603 | 15.3500 | XAMS | BBU-83403834000041798-309220170120 | |
20-Jan-2017 | 14:17:42 | 674 | 15.3550 | XAMS | BBU-83403834000042060-311020170120 | |
20-Jan-2017 | 14:19:22 | 75 | 15.3550 | XAMS | BBU-83403834000042220-311420170120 | |
20-Jan-2017 | 14:19:22 | 383 | 15.3550 | XAMS | BBU-83403834000042220-311220170120 | |
20-Jan-2017 | 14:19:22 | 37 | 15.3550 | XAMS | BBU-83403834000042220-311320170120 | |
20-Jan-2017 | 14:19:22 | 112 | 15.3550 | XAMS | BBU-83403834000042220-311520170120 | |
20-Jan-2017 | 14:21:02 | 151 | 15.3500 | XAMS | BBU-83603836000038656-313120170120 | |
20-Jan-2017 | 14:21:02 | 500 | 15.3500 | XAMS | BBU-83603836000038656-313020170120 | |
20-Jan-2017 | 14:23:09 | 662 | 15.3500 | XAMS | BBU-83603836000038808-314620170120 | |
20-Jan-2017 | 14:26:12 | 512 | 15.3500 | XAMS | BBU-83603836000039193-318620170120 | |
20-Jan-2017 | 14:26:12 | 100 | 15.3500 | XAMS | BBU-83603836000039193-318520170120 | |
20-Jan-2017 | 14:29:16 | 37 | 15.3500 | XAMS | BBU-83603836000039448-321520170120 | |
20-Jan-2017 | 14:29:16 | 566 | 15.3500 | XAMS | BBU-83603836000039448-321420170120 | |
20-Jan-2017 | 14:29:32 | 657 | 15.3450 | XAMS | BBU-83403834000043249-322720170120 | |
20-Jan-2017 | 14:31:03 | 624 | 15.3550 | XAMS | BBU-83603836000039772-336620170120 | |
20-Jan-2017 | 14:32:52 | 620 | 15.3500 | XAMS | BBU-83603836000040056-341720170120 | |
20-Jan-2017 | 14:34:32 | 644 | 15.3700 | XAMS | BBU-83603836000040301-349720170120 | |
20-Jan-2017 | 14:36:19 | 100 | 15.3900 | XAMS | BBU-83603836000040612-357020170120 | |
20-Jan-2017 | 14:37:55 | 580 | 15.3900 | XAMS | BBU-83603836000040854-361620170120 | |
20-Jan-2017 | 14:37:55 | 180 | 15.3900 | XAMS | BBU-83603836000040854-361520170120 | |
20-Jan-2017 | 14:39:44 | 602 | 15.3850 | XAMS | BBU-83603836000041072-368920170120 | |
20-Jan-2017 | 14:41:15 | 400 | 15.3950 | XAMS | BBU-83603836000041303-371920170120 | |
20-Jan-2017 | 14:42:53 | 602 | 15.3950 | XAMS | BBU-83403834000045308-375620170120 | |
20-Jan-2017 | 14:44:33 | 365 | 15.4100 | XAMS | BBU-83403834000045520-379720170120 | |
20-Jan-2017 | 14:44:33 | 357 | 15.4100 | XAMS | BBU-83403834000045520-379620170120 | |
20-Jan-2017 | 14:46:56 | 301 | 15.4250 | XAMS | BBU-83403834000045805-387320170120 | |
20-Jan-2017 | 14:46:56 | 302 | 15.4250 | XAMS | BBU-83403834000045805-387220170120 | |
20-Jan-2017 | 14:47:44 | 612 | 15.4200 | XAMS | BBU-83603836000042119-389820170120 | |
20-Jan-2017 | 14:49:27 | 622 | 15.4250 | XAMS | BBU-83403834000046160-397120170120 | |
20-Jan-2017 | 14:51:02 | 619 | 15.4400 | XAMS | BBU-83603836000042683-404720170120 | |
20-Jan-2017 | 14:52:49 | 152 | 15.4300 | XAMS | BBU-83403834000046757-408020170120 | |
20-Jan-2017 | 14:52:49 | 50 | 15.4300 | XAMS | BBU-83403834000046757-408120170120 | |
20-Jan-2017 | 14:52:49 | 400 | 15.4300 | XAMS | BBU-83403834000046757-407920170120 | |
20-Jan-2017 | 14:55:12 | 429 | 15.4300 | XAMS | BBU-83603836000043351-416120170120 | |
20-Jan-2017 | 14:55:12 | 231 | 15.4300 | XAMS | BBU-83603836000043351-416220170120 | |
20-Jan-2017 | 14:57:04 | 604 | 15.4350 | XAMS | BBU-83603836000043650-421220170120 | |
20-Jan-2017 | 14:57:07 | 19 | 15.4350 | XAMS | BBU-83603836000043650-421320170120 | |
20-Jan-2017 | 15:00:48 | 252 | 15.4350 | XAMS | BBU-83603836000044040-432420170120 | |
20-Jan-2017 | 15:00:50 | 378 | 15.4350 | XAMS | BBU-83603836000044040-432520170120 | |
20-Jan-2017 | 15:05:43 | 597 | 15.4450 | XAMS | BBU-83403834000048597-439420170120 | |
20-Jan-2017 | 15:05:52 | 6 | 15.4450 | XAMS | BBU-83403834000048597-439520170120 | |
20-Jan-2017 | 15:06:26 | 603 | 15.4450 | XAMS | BBU-83603836000044875-439720170120 | |
20-Jan-2017 | 15:08:42 | 75 | 15.4550 | XAMS | BBU-83403834000049037-443320170120 | |
20-Jan-2017 | 15:08:42 | 400 | 15.4550 | XAMS | BBU-83403834000049037-443220170120 | |
20-Jan-2017 | 15:09:27 | 160 | 15.4550 | XAMS | BBU-83603836000045344-443820170120 | |
20-Jan-2017 | 15:09:27 | 75 | 15.4550 | XAMS | BBU-83603836000045344-443920170120 | |
20-Jan-2017 | 15:11:17 | 603 | 15.4650 | XAMS | BBU-83603836000045541-446520170120 | |
20-Jan-2017 | 15:12:48 | 629 | 15.4600 | XAMS | BBU-83403834000049517-448020170120 | |
20-Jan-2017 | 15:18:09 | 627 | 15.4750 | XAMS | BBU-83603836000046398-455720170120 | |
20-Jan-2017 | 15:19:45 | 662 | 15.4600 | XAMS | BBU-83403834000050357-457320170120 | |
20-Jan-2017 | 15:21:21 | 150 | 15.4650 | XAMS | BBU-83603836000046919-460020170120 | |
20-Jan-2017 | 15:21:21 | 400 | 15.4650 | XAMS | BBU-83603836000046919-459920170120 | |
20-Jan-2017 | 15:23:01 | 28 | 15.4650 | XAMS | BBU-83403834000050843-460720170120 | |
20-Jan-2017 | 15:23:01 | 300 | 15.4650 | XAMS | BBU-83403834000050843-460620170120 | |
20-Jan-2017 | 15:23:01 | 316 | 15.4650 | XAMS | BBU-83403834000050843-460520170120 | |
20-Jan-2017 | 15:30:38 | 603 | 15.4600 | XAMS | BBU-83603836000047847-467420170120 | |
20-Jan-2017 | 15:33:27 | 300 | 15.4650 | XAMS | BBU-83403834000051823-470320170120 | |
20-Jan-2017 | 15:33:27 | 150 | 15.4650 | XAMS | BBU-83403834000051823-470420170120 | |
20-Jan-2017 | 15:33:27 | 153 | 15.4650 | XAMS | BBU-83403834000051823-470520170120 | |
20-Jan-2017 | 15:34:43 | 288 | 15.4650 | XAMS | BBU-83403834000051957-470620170120 | |
20-Jan-2017 | 15:34:43 | 375 | 15.4650 | XAMS | BBU-83403834000051957-470720170120 | |
20-Jan-2017 | 15:36:53 | 82 | 15.4600 | XAMS | BBU-83603836000048131-471520170120 | |
20-Jan-2017 | 15:38:11 | 521 | 15.4600 | XAMS | BBU-83603836000048131-471620170120 | |
20-Jan-2017 | 15:43:37 | 193 | 15.4700 | XAMS | BBU-83403834000052988-476320170120 | |
20-Jan-2017 | 15:43:37 | 22 | 15.4700 | XAMS | BBU-83403834000052988-476220170120 | |
20-Jan-2017 | 15:45:20 | 602 | 15.4750 | XAMS | BBU-83403834000053163-478620170120 | |
20-Jan-2017 | 15:45:20 | 603 | 15.4750 | XAMS | BBU-83603836000049491-478920170120 | |
20-Jan-2017 | 15:45:20 | 722 | 15.4750 | XAMS | BBU-83403834000053172-479120170120 | |
20-Jan-2017 | 15:46:54 | 130 | 15.4700 | XAMS | BBU-83603836000049669-480120170120 | |
20-Jan-2017 | 15:46:54 | 442 | 15.4700 | XAMS | BBU-83603836000049669-480020170120 | |
20-Jan-2017 | 15:46:54 | 90 | 15.4700 | XAMS | BBU-83603836000049669-479920170120 | |
20-Jan-2017 | 15:48:00 | 650 | 15.4650 | XAMS | BBU-83603836000049741-480920170120 | |
20-Jan-2017 | 15:49:36 | 646 | 15.4550 | XAMS | BBU-83403834000053589-483420170120 | |
20-Jan-2017 | 15:54:22 | 200 | 15.4450 | XAMS | BBU-83603836000050546-491320170120 | |
20-Jan-2017 | 15:56:00 | 640 | 15.4400 | XAMS | BBU-83403834000054253-493220170120 | |
20-Jan-2017 | 15:56:36 | 602 | 15.4350 | XAMS | BBU-83403834000054409-495320170120 | |
20-Jan-2017 | 15:59:29 | 45 | 15.4250 | XAMS | BBU-83403834000054621-498420170120 | |
20-Jan-2017 | 16:00:00 | 610 | 15.4250 | XAMS | BBU-83403834000054621-498520170120 | |
20-Jan-2017 | 16:01:35 | 233 | 15.4250 | XAMS | BBU-83603836000051346-500820170120 | |
20-Jan-2017 | 16:01:37 | 403 | 15.4250 | XAMS | BBU-83603836000051346-500920170120 | |
20-Jan-2017 | 16:03:04 | 603 | 15.4250 | XAMS | BBU-83603836000051584-501620170120 | |
20-Jan-2017 | 16:04:31 | 640 | 15.4300 | XAMS | BBU-83403834000055460-505220170120 | |
20-Jan-2017 | 16:06:24 | 288 | 15.4300 | XAMS | BBU-83603836000052023-507520170120 | |
20-Jan-2017 | 16:06:24 | 370 | 15.4300 | XAMS | BBU-83603836000052023-507420170120 | |
20-Jan-2017 | 16:09:36 | 34 | 15.4350 | XAMS | BBU-83603836000052431-508920170120 | |
20-Jan-2017 | 16:09:36 | 33 | 15.4350 | XAMS | BBU-83603836000052431-508720170120 | |
20-Jan-2017 | 16:09:36 | 287 | 15.4350 | XAMS | BBU-83603836000052431-508820170120 | |
20-Jan-2017 | 16:09:36 | 276 | 15.4350 | XAMS | BBU-83603836000052431-508620170120 | |
20-Jan-2017 | 16:09:36 | 17 | 15.4350 | XAMS | BBU-83603836000052431-508520170120 | |
20-Jan-2017 | 16:11:08 | 642 | 15.4400 | XAMS | BBU-83603836000052596-511120170120 | |
20-Jan-2017 | 16:13:03 | 621 | 15.4350 | XAMS | BBU-83403834000056499-513320170120 | |
20-Jan-2017 | 16:14:57 | 602 | 15.4400 | XAMS | BBU-83403834000056895-518420170120 | |
20-Jan-2017 | 16:16:52 | 618 | 15.4400 | XAMS | BBU-83603836000053424-520820170120 | |
20-Jan-2017 | 16:18:01 | 602 | 15.4350 | XAMS | BBU-83603836000053734-522920170120 | |
20-Jan-2017 | 16:22:27 | 632 | 15.4400 | XAMS | BBU-83603836000054221-533520170120 | |
20-Jan-2017 | 16:24:25 | 241 | 15.4400 | XAMS | BBU-83603836000054486-535420170120 |
Related Shares:
Relx