19th Jan 2017 17:39
19 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 100,300 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1423.9057 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,709,587 ordinary shares in treasury, and has 1,083,512,925 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 1,294,300 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 89,310 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.4633 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,360,001 ordinary shares in treasury, and has 965,610,938 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 1,155,623 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by J.P. Morgan Securities plc is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: | RELX PLC |
ISIN: | GB00B2B0DG97 |
Intermediary name: | J.P. Morgan Securities plc |
Intermediary Code: | JPMSGB2L |
Timezone: | UTC |
Currency: | GBP |
Aggregated information
Date of purchase: | 19 January 2017 |
Number of ordinary shares purchased: | 100,300 |
Volume weighted average price paid per share (p): | 1423.9057 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | Transaction Reference Number | |
19-Jan-2017 | 08:06:01 | 977 | 1422.0000 | XLON | 84403844000001581-E0U7IdpTm7RV20170119 | |
19-Jan-2017 | 08:06:02 | 810 | 1421.0000 | XLON | 84203842000001485-E0U7IdpTm7Sv20170119 | |
19-Jan-2017 | 08:06:02 | 433 | 1421.0000 | XLON | 84203842000001485-E0U7IdpTm7Sy20170119 | |
19-Jan-2017 | 08:07:10 | 622 | 1419.0000 | XLON | 84403844000001604-E0U7IdpTm8k320170119 | |
19-Jan-2017 | 08:07:41 | 493 | 1418.0000 | XLON | 84403844000001897-E0U7IdpTm9HQ20170119 | |
19-Jan-2017 | 08:08:52 | 287 | 1417.0000 | XLON | 84203842000001792-E0U7IdpTmAMj20170119 | |
19-Jan-2017 | 08:08:52 | 106 | 1417.0000 | XLON | 84203842000001792-E0U7IdpTmAMl20170119 | |
19-Jan-2017 | 08:09:21 | 149 | 1417.0000 | XLON | 84203842000001792-E0U7IdpTmAv320170119 | |
19-Jan-2017 | 08:11:24 | 641 | 1416.0000 | XLON | 84403844000002401-E0U7IdpTmDfl20170119 | |
19-Jan-2017 | 08:12:57 | 522 | 1416.0000 | XLON | 84203842000002519-E0U7IdpTmFXo20170119 | |
19-Jan-2017 | 08:14:35 | 197 | 1419.0000 | XLON | 84203842000002715-E0U7IdpTmH5I20170119 | |
19-Jan-2017 | 08:14:35 | 68 | 1419.0000 | XLON | 84203842000002715-E0U7IdpTmH5G20170119 | |
19-Jan-2017 | 08:16:01 | 493 | 1421.0000 | XLON | 84403844000002933-E0U7IdpTmJRu20170119 | |
19-Jan-2017 | 08:18:24 | 500 | 1419.0000 | XLON | 84203842000003149-E0U7IdpTmNPm20170119 | |
19-Jan-2017 | 08:19:51 | 72 | 1418.0000 | XLON | 84203842000003272-E0U7IdpTmPAZ20170119 | |
19-Jan-2017 | 08:19:51 | 422 | 1418.0000 | XLON | 84203842000003272-E0U7IdpTmPAX20170119 | |
19-Jan-2017 | 08:21:21 | 497 | 1419.0000 | XLON | 84203842000003470-E0U7IdpTmRHP20170119 | |
19-Jan-2017 | 08:22:41 | 506 | 1419.0000 | XLON | 84403844000003676-E0U7IdpTmSfA20170119 | |
19-Jan-2017 | 08:24:21 | 300 | 1420.0000 | XLON | 84403844000003953-E0U7IdpTmUt320170119 | |
19-Jan-2017 | 08:26:01 | 434 | 1421.0000 | XLON | 84403844000004104-E0U7IdpTmWVJ20170119 | |
19-Jan-2017 | 08:26:01 | 90 | 1421.0000 | XLON | 84403844000004104-E0U7IdpTmWVH20170119 | |
19-Jan-2017 | 08:27:41 | 493 | 1423.0000 | XLON | 84203842000004233-E0U7IdpTmZEV20170119 | |
19-Jan-2017 | 08:30:39 | 364 | 1424.0000 | XLON | 84203842000004500-E0U7IdpTmcL920170119 | |
19-Jan-2017 | 08:30:39 | 136 | 1424.0000 | XLON | 84203842000004500-E0U7IdpTmcL720170119 | |
19-Jan-2017 | 08:31:41 | 495 | 1425.0000 | XLON | 84403844000004623-E0U7IdpTmd6v20170119 | |
19-Jan-2017 | 08:33:10 | 517 | 1426.0000 | XLON | 84403844000004715-E0U7IdpTmeuP20170119 | |
19-Jan-2017 | 08:38:43 | 494 | 1427.0000 | XLON | 84403844000005065-E0U7IdpTmk4820170119 | |
19-Jan-2017 | 08:40:43 | 478 | 1428.0000 | XLON | 84203842000005248-E0U7IdpTmln620170119 | |
19-Jan-2017 | 08:40:43 | 15 | 1428.0000 | XLON | 84203842000005248-E0U7IdpTmln420170119 | |
19-Jan-2017 | 08:42:18 | 494 | 1429.0000 | XLON | 84203842000005390-E0U7IdpTmoAM20170119 | |
19-Jan-2017 | 08:42:56 | 539 | 1428.0000 | XLON | 84403844000005506-E0U7IdpTmowP20170119 | |
19-Jan-2017 | 08:44:21 | 498 | 1427.0000 | XLON | 84203842000005560-E0U7IdpTmqA620170119 | |
19-Jan-2017 | 08:46:06 | 494 | 1426.0000 | XLON | 84203842000005772-E0U7IdpTmsDV20170119 | |
19-Jan-2017 | 08:48:00 | 519 | 1425.0000 | XLON | 84203842000005899-E0U7IdpTmtQL20170119 | |
19-Jan-2017 | 08:49:46 | 494 | 1424.0000 | XLON | 84203842000006049-E0U7IdpTmum620170119 | |
19-Jan-2017 | 08:51:01 | 511 | 1424.0000 | XLON | 84203842000006134-E0U7IdpTmviA20170119 | |
19-Jan-2017 | 08:54:21 | 435 | 1424.0000 | XLON | 84403844000006457-E0U7IdpTmyJC20170119 | |
19-Jan-2017 | 08:54:21 | 62 | 1424.0000 | XLON | 84403844000006457-E0U7IdpTmyJE20170119 | |
19-Jan-2017 | 08:56:04 | 502 | 1426.0000 | XLON | 84203842000006487-E0U7IdpTn0M820170119 | |
19-Jan-2017 | 08:57:45 | 175 | 1426.0000 | XLON | 84403844000006685-E0U7IdpTn1vp20170119 | |
19-Jan-2017 | 08:57:51 | 280 | 1426.0000 | XLON | 84403844000006685-E0U7IdpTn1zV20170119 | |
19-Jan-2017 | 08:57:57 | 79 | 1426.0000 | XLON | 84403844000006685-E0U7IdpTn24q20170119 | |
19-Jan-2017 | 09:01:17 | 493 | 1426.0000 | XLON | 84403844000006926-E0U7IdpTn5qr20170119 | |
19-Jan-2017 | 09:02:52 | 499 | 1426.0000 | XLON | 84203842000006957-E0U7IdpTn7S420170119 | |
19-Jan-2017 | 09:04:21 | 172 | 1426.0000 | XLON | 84403844000007153-E0U7IdpTn9Le20170119 | |
19-Jan-2017 | 09:04:21 | 358 | 1426.0000 | XLON | 84403844000007153-E0U7IdpTn9Lc20170119 | |
19-Jan-2017 | 09:08:59 | 494 | 1427.0000 | XLON | 84403844000007453-E0U7IdpTnESF20170119 | |
19-Jan-2017 | 09:10:31 | 100 | 1428.0000 | XLON | 84403844000007606-E0U7IdpTnFrB20170119 | |
19-Jan-2017 | 09:10:31 | 108 | 1428.0000 | XLON | 84403844000007606-E0U7IdpTnFrD20170119 | |
19-Jan-2017 | 09:10:31 | 322 | 1428.0000 | XLON | 84403844000007606-E0U7IdpTnFr920170119 | |
19-Jan-2017 | 09:11:01 | 413 | 1428.0000 | XLON | 84403844000007632-E0U7IdpTnG9F20170119 | |
19-Jan-2017 | 09:11:01 | 116 | 1428.0000 | XLON | 84403844000007632-E0U7IdpTnG9D20170119 | |
19-Jan-2017 | 09:16:01 | 476 | 1429.0000 | XLON | 84203842000007795-E0U7IdpTnKtM20170119 | |
19-Jan-2017 | 09:18:01 | 508 | 1430.0000 | XLON | 84203842000007929-E0U7IdpTnMMj20170119 | |
19-Jan-2017 | 09:19:47 | 493 | 1431.0000 | XLON | 84203842000008083-E0U7IdpTnO2n20170119 | |
19-Jan-2017 | 09:22:23 | 494 | 1431.0000 | XLON | 84403844000008366-E0U7IdpTnQaj20170119 | |
19-Jan-2017 | 09:22:47 | 312 | 1431.0000 | XLON | 84203842000008280-E0U7IdpTnQyx20170119 | |
19-Jan-2017 | 09:22:47 | 181 | 1431.0000 | XLON | 84203842000008280-E0U7IdpTnQyv20170119 | |
19-Jan-2017 | 09:28:04 | 500 | 1432.0000 | XLON | 84403844000008713-E0U7IdpTnWAa20170119 | |
19-Jan-2017 | 09:32:24 | 513 | 1434.0000 | XLON | 84203842000008821-E0U7IdpTnZXv20170119 | |
19-Jan-2017 | 09:32:41 | 493 | 1434.0000 | XLON | 84403844000008962-E0U7IdpTnZgB20170119 | |
19-Jan-2017 | 09:34:51 | 501 | 1434.0000 | XLON | 84203842000008998-E0U7IdpTnbZ020170119 | |
19-Jan-2017 | 09:36:38 | 100 | 1434.0000 | XLON | 84403844000009223-E0U7IdpTnd4G20170119 | |
19-Jan-2017 | 09:39:03 | 542 | 1433.0000 | XLON | 84403844000009283-E0U7IdpTnfQL20170119 | |
19-Jan-2017 | 09:41:05 | 267 | 1433.0000 | XLON | 84203842000009354-E0U7IdpTngiD20170119 | |
19-Jan-2017 | 09:41:05 | 249 | 1433.0000 | XLON | 84203842000009354-E0U7IdpTngiA20170119 | |
19-Jan-2017 | 09:42:51 | 536 | 1432.0000 | XLON | 84403844000009578-E0U7IdpTni1U20170119 | |
19-Jan-2017 | 09:45:52 | 164 | 1430.0000 | XLON | 84203842000009619-E0U7IdpTnknC20170119 | |
19-Jan-2017 | 09:46:05 | 333 | 1430.0000 | XLON | 84203842000009619-E0U7IdpTnlRl20170119 | |
19-Jan-2017 | 09:52:41 | 425 | 1430.0000 | XLON | 84203842000010128-E0U7IdpTnr2D20170119 | |
19-Jan-2017 | 09:52:41 | 116 | 1430.0000 | XLON | 84203842000010128-E0U7IdpTnr2B20170119 | |
19-Jan-2017 | 09:54:36 | 527 | 1430.0000 | XLON | 84403844000010348-E0U7IdpTnsiK20170119 | |
19-Jan-2017 | 09:57:54 | 468 | 1430.0000 | XLON | 84203842000010525-E0U7IdpTnvQM20170119 | |
19-Jan-2017 | 09:58:26 | 26 | 1430.0000 | XLON | 84203842000010525-E0U7IdpTnvl220170119 | |
19-Jan-2017 | 10:01:00 | 507 | 1430.0000 | XLON | 84203842000010753-E0U7IdpTny5t20170119 | |
19-Jan-2017 | 10:01:41 | 494 | 1430.0000 | XLON | 84203842000010831-E0U7IdpTnyiE20170119 | |
19-Jan-2017 | 10:04:18 | 542 | 1430.0000 | XLON | 84403844000011105-E0U7IdpTo1GK20170119 | |
19-Jan-2017 | 10:12:44 | 800 | 1429.0000 | XLON | 84203842000011558-E0U7IdpTo6fy20170119 | |
19-Jan-2017 | 10:12:44 | 212 | 1429.0000 | XLON | 84203842000011558-E0U7IdpTo6g020170119 | |
19-Jan-2017 | 10:17:57 | 494 | 1429.0000 | XLON | 84203842000011916-E0U7IdpToA0w20170119 | |
19-Jan-2017 | 10:23:57 | 542 | 1431.0000 | XLON | 84403844000012431-E0U7IdpToEba20170119 | |
19-Jan-2017 | 10:25:26 | 573 | 1431.0000 | XLON | 84203842000012351-E0U7IdpToFVW20170119 | |
19-Jan-2017 | 10:26:57 | 133 | 1431.0000 | XLON | 84403844000012694-E0U7IdpToGRj20170119 | |
19-Jan-2017 | 10:26:57 | 217 | 1431.0000 | XLON | 84403844000012694-E0U7IdpToGRl20170119 | |
19-Jan-2017 | 10:26:57 | 100 | 1431.0000 | XLON | 84403844000012694-E0U7IdpToGRh20170119 | |
19-Jan-2017 | 10:27:55 | 376 | 1431.0000 | XLON | 84403844000012733-E0U7IdpToH1t20170119 | |
19-Jan-2017 | 10:30:42 | 271 | 1431.0000 | XLON | 84403844000012733-E0U7IdpToIbR20170119 | |
19-Jan-2017 | 10:31:03 | 690 | 1431.0000 | XLON | 84403844000012945-E0U7IdpToInw20170119 | |
19-Jan-2017 | 10:42:25 | 505 | 1432.0000 | XLON | 84203842000013574-E0U7IdpToQZc20170119 | |
19-Jan-2017 | 10:42:50 | 543 | 1432.0000 | XLON | 84203842000013598-E0U7IdpToRDa20170119 | |
19-Jan-2017 | 10:45:01 | 691 | 1432.0000 | XLON | 84403844000013979-E0U7IdpToTy320170119 | |
19-Jan-2017 | 10:51:48 | 43 | 1430.0000 | XLON | 84203842000013851-E0U7IdpToZFo20170119 | |
19-Jan-2017 | 10:51:48 | 478 | 1430.0000 | XLON | 84203842000013851-E0U7IdpToZFm20170119 | |
19-Jan-2017 | 10:57:33 | 542 | 1430.0000 | XLON | 84203842000014508-E0U7IdpTodTT20170119 | |
19-Jan-2017 | 10:57:57 | 91 | 1430.0000 | XLON | 84203842000014550-E0U7IdpTodq220170119 | |
19-Jan-2017 | 11:00:41 | 690 | 1430.0000 | XLON | 84403844000014825-E0U7IdpTofpe20170119 | |
19-Jan-2017 | 11:06:20 | 39 | 1430.0000 | XLON | 84203842000014946-E0U7IdpToj8920170119 | |
19-Jan-2017 | 11:06:20 | 263 | 1430.0000 | XLON | 84203842000014946-E0U7IdpToj8D20170119 | |
19-Jan-2017 | 11:06:20 | 210 | 1430.0000 | XLON | 84203842000014946-E0U7IdpToj8720170119 | |
19-Jan-2017 | 11:06:20 | 56 | 1430.0000 | XLON | 84203842000014946-E0U7IdpToj8B20170119 | |
19-Jan-2017 | 11:06:20 | 300 | 1430.0000 | XLON | 84203842000014946-E0U7IdpToj8520170119 | |
19-Jan-2017 | 11:06:20 | 250 | 1430.0000 | XLON | 84203842000014946-E0U7IdpToj8320170119 | |
19-Jan-2017 | 11:10:35 | 80 | 1429.0000 | XLON | 84203842000014962-E0U7IdpTom4N20170119 | |
19-Jan-2017 | 11:10:35 | 92 | 1429.0000 | XLON | 84203842000014962-E0U7IdpTom4S20170119 | |
19-Jan-2017 | 11:10:38 | 370 | 1429.0000 | XLON | 84203842000014962-E0U7IdpTom5120170119 | |
19-Jan-2017 | 11:15:09 | 550 | 1428.0000 | XLON | 84403844000015342-E0U7IdpTopPX20170119 | |
19-Jan-2017 | 11:26:54 | 10 | 1429.0000 | XLON | 84203842000015808-E0U7IdpTow5r20170119 | |
19-Jan-2017 | 11:26:54 | 484 | 1429.0000 | XLON | 84203842000015808-E0U7IdpTow5v20170119 | |
19-Jan-2017 | 11:26:54 | 605 | 1429.0000 | XLON | 84203842000015672-E0U7IdpTow5n20170119 | |
19-Jan-2017 | 11:35:38 | 120 | 1429.0000 | XLON | 84203842000016500-E0U7IdpTozul20170119 | |
19-Jan-2017 | 11:35:38 | 116 | 1429.0000 | XLON | 84203842000016500-E0U7IdpTozuj20170119 | |
19-Jan-2017 | 11:35:38 | 117 | 1429.0000 | XLON | 84203842000016500-E0U7IdpTozun20170119 | |
19-Jan-2017 | 11:35:38 | 190 | 1429.0000 | XLON | 84203842000016500-E0U7IdpTozup20170119 | |
19-Jan-2017 | 11:40:03 | 494 | 1430.0000 | XLON | 84203842000018303-E0U7IdpTp22G20170119 | |
19-Jan-2017 | 11:41:54 | 222 | 1429.0000 | XLON | 84403844000016735-E0U7IdpTp2tX20170119 | |
19-Jan-2017 | 11:41:54 | 419 | 1429.0000 | XLON | 84403844000016735-E0U7IdpTp2tV20170119 | |
19-Jan-2017 | 11:47:16 | 493 | 1430.0000 | XLON | 84403844000017625-E0U7IdpTp5ej20170119 | |
19-Jan-2017 | 11:49:26 | 690 | 1429.0000 | XLON | 84203842000018640-E0U7IdpTp6ng20170119 | |
19-Jan-2017 | 11:51:23 | 434 | 1429.0000 | XLON | 84203842000019203-E0U7IdpTp87U20170119 | |
19-Jan-2017 | 11:51:23 | 197 | 1429.0000 | XLON | 84203842000019203-E0U7IdpTp87A20170119 | |
19-Jan-2017 | 11:58:03 | 543 | 1429.0000 | XLON | 84203842000019301-E0U7IdpTpB5D20170119 | |
19-Jan-2017 | 11:59:42 | 238 | 1430.0000 | XLON | 84203842000019790-E0U7IdpTpC8P20170119 | |
19-Jan-2017 | 11:59:42 | 255 | 1430.0000 | XLON | 84203842000019790-E0U7IdpTpC8R20170119 | |
19-Jan-2017 | 12:09:17 | 250 | 1429.0000 | XLON | 84403844000019249-E0U7IdpTpHL120170119 | |
19-Jan-2017 | 12:09:41 | 342 | 1429.0000 | XLON | 84403844000019249-E0U7IdpTpHU720170119 | |
19-Jan-2017 | 12:11:58 | 592 | 1428.0000 | XLON | 84403844000019111-E0U7IdpTpIVa20170119 | |
19-Jan-2017 | 12:12:41 | 493 | 1428.0000 | XLON | 84203842000021275-E0U7IdpTpJ2x20170119 | |
19-Jan-2017 | 12:14:21 | 516 | 1429.0000 | XLON | 84403844000020144-E0U7IdpTpK3o20170119 | |
19-Jan-2017 | 12:17:06 | 592 | 1428.0000 | XLON | 84203842000021523-E0U7IdpTpLb320170119 | |
19-Jan-2017 | 12:25:40 | 581 | 1428.0000 | XLON | 84203842000022131-E0U7IdpTpQ0W20170119 | |
19-Jan-2017 | 12:26:55 | 200 | 1428.0000 | XLON | 84203842000022407-E0U7IdpTpQac20170119 | |
19-Jan-2017 | 12:28:18 | 100 | 1428.0000 | XLON | 84203842000022539-E0U7IdpTpRLX20170119 | |
19-Jan-2017 | 12:28:18 | 152 | 1428.0000 | XLON | 84203842000022539-E0U7IdpTpRLZ20170119 | |
19-Jan-2017 | 12:28:18 | 382 | 1428.0000 | XLON | 84203842000022539-E0U7IdpTpRLb20170119 | |
19-Jan-2017 | 12:34:19 | 375 | 1427.0000 | XLON | 84403844000020387-E0U7IdpTpUGy20170119 | |
19-Jan-2017 | 12:35:53 | 196 | 1427.0000 | XLON | 84403844000020387-E0U7IdpTpV7s20170119 | |
19-Jan-2017 | 12:41:09 | 635 | 1427.0000 | XLON | 84203842000023389-E0U7IdpTpYdy20170119 | |
19-Jan-2017 | 12:43:34 | 5 | 1426.0000 | XLON | 84403844000022410-E0U7IdpTpZeA20170119 | |
19-Jan-2017 | 12:43:35 | 694 | 1426.0000 | XLON | 84403844000022410-E0U7IdpTpZeN20170119 | |
19-Jan-2017 | 12:45:21 | 553 | 1427.0000 | XLON | 84203842000023845-E0U7IdpTpbNe20170119 | |
19-Jan-2017 | 12:51:26 | 303 | 1426.0000 | XLON | 84403844000022526-E0U7IdpTpfHS20170119 | |
19-Jan-2017 | 12:52:50 | 33 | 1428.0000 | XLON | 84203842000024351-E0U7IdpTpgPM20170119 | |
19-Jan-2017 | 12:52:52 | 116 | 1428.0000 | XLON | 84403844000023118-E0U7IdpTpgRC20170119 | |
19-Jan-2017 | 12:52:52 | 250 | 1428.0000 | XLON | 84403844000023118-E0U7IdpTpgRA20170119 | |
19-Jan-2017 | 12:57:11 | 493 | 1427.0000 | XLON | 84203842000024492-E0U7IdpTpiev20170119 | |
19-Jan-2017 | 12:58:49 | 494 | 1427.0000 | XLON | 84203842000024724-E0U7IdpTpjmk20170119 | |
19-Jan-2017 | 13:07:00 | 566 | 1426.0000 | XLON | 84403844000023594-E0U7IdpTponX20170119 | |
19-Jan-2017 | 13:07:55 | 597 | 1427.0000 | XLON | 84203842000025464-E0U7IdpTppIx20170119 | |
19-Jan-2017 | 13:11:11 | 542 | 1426.0000 | XLON | 84403844000024313-E0U7IdpTprJj20170119 | |
19-Jan-2017 | 13:11:11 | 68 | 1426.0000 | XLON | 84403844000024313-E0U7IdpTprJb20170119 | |
19-Jan-2017 | 13:14:24 | 681 | 1426.0000 | XLON | 84403844000024661-E0U7IdpTpsqW20170119 | |
19-Jan-2017 | 13:14:24 | 169 | 1426.0000 | XLON | 84403844000024661-E0U7IdpTpsqU20170119 | |
19-Jan-2017 | 13:14:55 | 542 | 1425.0000 | XLON | 84403844000024669-E0U7IdpTptRm20170119 | |
19-Jan-2017 | 13:31:05 | 493 | 1426.0000 | XLON | 84203842000027156-E0U7IdpTq49U20170119 | |
19-Jan-2017 | 13:32:47 | 196 | 1426.0000 | XLON | 84403844000026099-E0U7IdpTq5ih20170119 | |
19-Jan-2017 | 13:32:47 | 396 | 1426.0000 | XLON | 84403844000026099-E0U7IdpTq5ij20170119 | |
19-Jan-2017 | 13:34:21 | 116 | 1426.0000 | XLON | 84403844000026247-E0U7IdpTq7mX20170119 | |
19-Jan-2017 | 13:35:35 | 334 | 1425.0000 | XLON | 84403844000025950-E0U7IdpTq9wu20170119 | |
19-Jan-2017 | 13:36:21 | 116 | 1426.0000 | XLON | 84403844000026501-E0U7IdpTqB0L20170119 | |
19-Jan-2017 | 13:36:21 | 377 | 1426.0000 | XLON | 84403844000026501-E0U7IdpTqB0N20170119 | |
19-Jan-2017 | 13:37:10 | 159 | 1425.0000 | XLON | 84403844000025950-E0U7IdpTqC1j20170119 | |
19-Jan-2017 | 13:37:20 | 592 | 1424.0000 | XLON | 84203842000027450-E0U7IdpTqCQ020170119 | |
19-Jan-2017 | 13:42:28 | 592 | 1423.0000 | XLON | 84203842000028136-E0U7IdpTqJgX20170119 | |
19-Jan-2017 | 13:43:18 | 185 | 1423.0000 | XLON | 84403844000027372-E0U7IdpTqKjz20170119 | |
19-Jan-2017 | 13:43:18 | 53 | 1423.0000 | XLON | 84403844000027372-E0U7IdpTqKk120170119 | |
19-Jan-2017 | 13:44:44 | 592 | 1423.0000 | XLON | 84203842000028688-E0U7IdpTqMPL20170119 | |
19-Jan-2017 | 13:46:14 | 515 | 1424.0000 | XLON | 84403844000027766-E0U7IdpTqOiD20170119 | |
19-Jan-2017 | 13:53:18 | 130 | 1423.0000 | XLON | 84203842000029184-E0U7IdpTqWCh20170119 | |
19-Jan-2017 | 13:53:18 | 339 | 1423.0000 | XLON | 84203842000029184-E0U7IdpTqWCr20170119 | |
19-Jan-2017 | 13:53:19 | 64 | 1423.0000 | XLON | 84203842000029184-E0U7IdpTqWDL20170119 | |
19-Jan-2017 | 13:54:46 | 529 | 1423.0000 | XLON | 84403844000028486-E0U7IdpTqXW820170119 | |
19-Jan-2017 | 13:56:08 | 217 | 1423.0000 | XLON | 84203842000029878-E0U7IdpTqYhr20170119 | |
19-Jan-2017 | 13:56:08 | 78 | 1423.0000 | XLON | 84203842000029878-E0U7IdpTqYht20170119 | |
19-Jan-2017 | 13:56:08 | 77 | 1423.0000 | XLON | 84203842000029878-E0U7IdpTqYhv20170119 | |
19-Jan-2017 | 13:56:08 | 73 | 1423.0000 | XLON | 84203842000029878-E0U7IdpTqYhx20170119 | |
19-Jan-2017 | 13:57:46 | 250 | 1423.0000 | XLON | 84203842000030014-E0U7IdpTqa9020170119 | |
19-Jan-2017 | 13:57:46 | 116 | 1423.0000 | XLON | 84203842000030014-E0U7IdpTqa9220170119 | |
19-Jan-2017 | 14:00:00 | 283 | 1423.0000 | XLON | 84403844000028934-E0U7IdpTqc9I20170119 | |
19-Jan-2017 | 14:00:00 | 211 | 1423.0000 | XLON | 84403844000028934-E0U7IdpTqc9O20170119 | |
19-Jan-2017 | 14:06:23 | 494 | 1422.0000 | XLON | 84403844000029535-E0U7IdpTqiBG20170119 | |
19-Jan-2017 | 14:07:41 | 456 | 1421.0000 | XLON | 84403844000029649-E0U7IdpTqjL620170119 | |
19-Jan-2017 | 14:07:46 | 234 | 1421.0000 | XLON | 84403844000029649-E0U7IdpTqjMa20170119 | |
19-Jan-2017 | 14:10:20 | 499 | 1420.0000 | XLON | 84403844000029805-E0U7IdpTql0K20170119 | |
19-Jan-2017 | 14:15:05 | 493 | 1419.0000 | XLON | 84403844000030114-E0U7IdpTqpFO20170119 | |
19-Jan-2017 | 14:18:20 | 225 | 1418.0000 | XLON | 84203842000031711-E0U7IdpTqrzL20170119 | |
19-Jan-2017 | 14:18:20 | 494 | 1419.0000 | XLON | 84403844000030487-E0U7IdpTqrwP20170119 | |
19-Jan-2017 | 14:18:21 | 206 | 1418.0000 | XLON | 84203842000031711-E0U7IdpTqs1y20170119 | |
19-Jan-2017 | 14:19:47 | 493 | 1419.0000 | XLON | 84203842000031801-E0U7IdpTqt0q20170119 | |
19-Jan-2017 | 14:23:49 | 503 | 1419.0000 | XLON | 84203842000032136-E0U7IdpTqx9T20170119 | |
19-Jan-2017 | 14:27:34 | 494 | 1420.0000 | XLON | 84403844000031521-E0U7IdpTr0EA20170119 | |
19-Jan-2017 | 14:27:41 | 505 | 1420.0000 | XLON | 84403844000031540-E0U7IdpTr0KD20170119 | |
19-Jan-2017 | 14:33:13 | 32 | 1420.0000 | XLON | 84403844000032145-E0U7IdpTr68f20170119 | |
19-Jan-2017 | 14:33:13 | 500 | 1420.0000 | XLON | 84403844000032145-E0U7IdpTr68b20170119 | |
19-Jan-2017 | 14:33:13 | 16 | 1420.0000 | XLON | 84403844000032145-E0U7IdpTr68d20170119 | |
19-Jan-2017 | 14:33:58 | 169 | 1419.0000 | XLON | 84403844000031673-E0U7IdpTr70T20170119 | |
19-Jan-2017 | 14:33:58 | 360 | 1419.0000 | XLON | 84403844000031673-E0U7IdpTr70Y20170119 | |
19-Jan-2017 | 14:34:43 | 308 | 1419.0000 | XLON | 84403844000032300-E0U7IdpTr7rD20170119 | |
19-Jan-2017 | 14:34:43 | 185 | 1419.0000 | XLON | 84403844000032300-E0U7IdpTr7rH20170119 | |
19-Jan-2017 | 14:36:20 | 297 | 1419.0000 | XLON | 84403844000032537-E0U7IdpTrAAY20170119 | |
19-Jan-2017 | 14:36:20 | 239 | 1419.0000 | XLON | 84403844000032537-E0U7IdpTrAAG20170119 | |
19-Jan-2017 | 14:40:34 | 523 | 1420.0000 | XLON | 84403844000033014-E0U7IdpTrEJ020170119 | |
19-Jan-2017 | 14:41:10 | 515 | 1420.0000 | XLON | 84203842000034264-E0U7IdpTrF3c20170119 | |
19-Jan-2017 | 14:45:17 | 537 | 1419.0000 | XLON | 84403844000033661-E0U7IdpTrJh320170119 | |
19-Jan-2017 | 14:46:28 | 140 | 1420.0000 | XLON | 84203842000035098-E0U7IdpTrKnr20170119 | |
19-Jan-2017 | 14:46:28 | 368 | 1420.0000 | XLON | 84203842000035098-E0U7IdpTrKnp20170119 | |
19-Jan-2017 | 14:52:55 | 559 | 1418.0000 | XLON | 84203842000035494-E0U7IdpTrROJ20170119 | |
19-Jan-2017 | 14:54:49 | 629 | 1418.0000 | XLON | 84203842000036005-E0U7IdpTrTa820170119 | |
19-Jan-2017 | 14:59:51 | 212 | 1419.0000 | XLON | 84403844000035323-E0U7IdpTrY8720170119 | |
19-Jan-2017 | 15:01:14 | 380 | 1419.0000 | XLON | 84403844000035323-E0U7IdpTrZse20170119 | |
19-Jan-2017 | 15:03:31 | 86 | 1419.0000 | XLON | 84403844000036075-E0U7IdpTrdAb20170119 | |
19-Jan-2017 | 15:03:31 | 234 | 1419.0000 | XLON | 84403844000036075-E0U7IdpTrdAQ20170119 | |
19-Jan-2017 | 15:06:54 | 306 | 1419.0000 | XLON | 84203842000037382-E0U7IdpTrgmr20170119 | |
19-Jan-2017 | 15:06:54 | 188 | 1419.0000 | XLON | 84203842000037382-E0U7IdpTrgmo20170119 | |
19-Jan-2017 | 15:08:59 | 542 | 1419.0000 | XLON | 84203842000037745-E0U7IdpTrj6s20170119 | |
19-Jan-2017 | 15:10:10 | 641 | 1419.0000 | XLON | 84403844000036708-E0U7IdpTrkRO20170119 | |
19-Jan-2017 | 15:12:57 | 100 | 1419.0000 | XLON | 84203842000038189-E0U7IdpTrmtH20170119 | |
19-Jan-2017 | 15:13:00 | 492 | 1419.0000 | XLON | 84203842000038189-E0U7IdpTrmvM20170119 | |
19-Jan-2017 | 15:14:47 | 581 | 1419.0000 | XLON | 84203842000038420-E0U7IdpTroTK20170119 | |
19-Jan-2017 | 15:16:54 | 45 | 1419.0000 | XLON | 84403844000037474-E0U7IdpTrrFE20170119 | |
19-Jan-2017 | 15:16:54 | 634 | 1419.0000 | XLON | 84403844000037474-E0U7IdpTrrFC20170119 | |
19-Jan-2017 | 15:17:41 | 691 | 1419.0000 | XLON | 84203842000038703-E0U7IdpTrrpA20170119 | |
19-Jan-2017 | 15:20:02 | 69 | 1419.0000 | XLON | 84203842000038881-E0U7IdpTru4H20170119 | |
19-Jan-2017 | 15:20:02 | 354 | 1419.0000 | XLON | 84203842000038881-E0U7IdpTru4L20170119 | |
19-Jan-2017 | 15:20:02 | 71 | 1419.0000 | XLON | 84203842000038881-E0U7IdpTru4J20170119 | |
19-Jan-2017 | 15:21:01 | 500 | 1419.0000 | XLON | 84203842000038934-E0U7IdpTruoC20170119 | |
19-Jan-2017 | 15:23:02 | 441 | 1419.0000 | XLON | 84403844000038001-E0U7IdpTrwOF20170119 | |
19-Jan-2017 | 15:23:02 | 53 | 1419.0000 | XLON | 84403844000038001-E0U7IdpTrwOH20170119 | |
19-Jan-2017 | 15:23:24 | 511 | 1418.0000 | XLON | 84203842000039191-E0U7IdpTrwcY20170119 | |
19-Jan-2017 | 15:23:24 | 740 | 1418.0000 | XLON | 84403844000037988-E0U7IdpTrwci20170119 | |
19-Jan-2017 | 15:25:10 | 494 | 1418.0000 | XLON | 84403844000038223-E0U7IdpTryUB20170119 | |
19-Jan-2017 | 15:26:12 | 116 | 1419.0000 | XLON | 84203842000039495-E0U7IdpTrz6220170119 | |
19-Jan-2017 | 15:26:12 | 375 | 1419.0000 | XLON | 84203842000039495-E0U7IdpTrz6020170119 | |
19-Jan-2017 | 15:26:12 | 2 | 1419.0000 | XLON | 84203842000039495-E0U7IdpTrz6420170119 | |
19-Jan-2017 | 15:28:01 | 522 | 1419.0000 | XLON | 84203842000039663-E0U7IdpTs0t220170119 | |
19-Jan-2017 | 15:30:09 | 495 | 1418.0000 | XLON | 84403844000038714-E0U7IdpTs2qF20170119 | |
19-Jan-2017 | 15:30:09 | 14 | 1418.0000 | XLON | 84403844000038714-E0U7IdpTs2qD20170119 | |
19-Jan-2017 | 15:35:46 | 306 | 1418.0000 | XLON | 84203842000039926-E0U7IdpTs7o120170119 | |
19-Jan-2017 | 15:37:47 | 200 | 1418.0000 | XLON | 84203842000039926-E0U7IdpTs9IO20170119 | |
19-Jan-2017 | 15:39:24 | 592 | 1418.0000 | XLON | 84203842000040770-E0U7IdpTsAV120170119 | |
19-Jan-2017 | 15:43:00 | 88 | 1419.0000 | XLON | 84403844000039994-E0U7IdpTsCyF20170119 | |
19-Jan-2017 | 15:43:00 | 290 | 1419.0000 | XLON | 84403844000039994-E0U7IdpTsCyB20170119 | |
19-Jan-2017 | 15:43:00 | 116 | 1419.0000 | XLON | 84403844000039994-E0U7IdpTsCyD20170119 | |
19-Jan-2017 | 15:44:21 | 690 | 1419.0000 | XLON | 84403844000040119-E0U7IdpTsDtO20170119 | |
19-Jan-2017 | 15:46:00 | 740 | 1418.0000 | XLON | 84203842000040922-E0U7IdpTsF5l20170119 | |
19-Jan-2017 | 15:47:03 | 163 | 1418.0000 | XLON | 84203842000041475-E0U7IdpTsG9120170119 | |
19-Jan-2017 | 15:47:51 | 436 | 1418.0000 | XLON | 84203842000041536-E0U7IdpTsGxx20170119 | |
19-Jan-2017 | 15:47:51 | 106 | 1418.0000 | XLON | 84203842000041536-E0U7IdpTsGxu20170119 | |
19-Jan-2017 | 15:49:37 | 175 | 1418.0000 | XLON | 84403844000040623-E0U7IdpTsIX020170119 | |
19-Jan-2017 | 15:49:37 | 116 | 1418.0000 | XLON | 84403844000040623-E0U7IdpTsIX220170119 | |
19-Jan-2017 | 15:49:37 | 399 | 1418.0000 | XLON | 84403844000040623-E0U7IdpTsIX420170119 | |
19-Jan-2017 | 15:51:00 | 690 | 1417.0000 | XLON | 84203842000041391-E0U7IdpTsJTF20170119 | |
19-Jan-2017 | 15:51:07 | 48 | 1417.0000 | XLON | 84203842000041851-E0U7IdpTsJbM20170119 | |
19-Jan-2017 | 15:51:08 | 184 | 1417.0000 | XLON | 84203842000041851-E0U7IdpTsJbf20170119 | |
19-Jan-2017 | 15:51:08 | 311 | 1417.0000 | XLON | 84203842000041851-E0U7IdpTsJbd20170119 | |
19-Jan-2017 | 15:54:09 | 493 | 1417.0000 | XLON | 84403844000040879-E0U7IdpTsLbk20170119 | |
19-Jan-2017 | 15:55:07 | 52 | 1417.0000 | XLON | 84203842000042197-E0U7IdpTsMbR20170119 | |
19-Jan-2017 | 15:55:11 | 91 | 1417.0000 | XLON | 84203842000042197-E0U7IdpTsMhF20170119 | |
19-Jan-2017 | 15:55:11 | 399 | 1417.0000 | XLON | 84203842000042197-E0U7IdpTsMhH20170119 | |
19-Jan-2017 | 15:58:00 | 641 | 1418.0000 | XLON | 84203842000042653-E0U7IdpTsQCg20170119 | |
19-Jan-2017 | 15:59:27 | 261 | 1418.0000 | XLON | 84203842000042842-E0U7IdpTsRX320170119 | |
19-Jan-2017 | 16:03:08 | 293 | 1418.0000 | XLON | 84403844000042424-E0U7IdpTsWor20170119 | |
19-Jan-2017 | 16:03:08 | 116 | 1418.0000 | XLON | 84403844000042424-E0U7IdpTsWot20170119 | |
19-Jan-2017 | 16:03:08 | 50 | 1418.0000 | XLON | 84403844000042424-E0U7IdpTsWov20170119 | |
19-Jan-2017 | 16:04:24 | 537 | 1418.0000 | XLON | 84403844000042580-E0U7IdpTsYQS20170119 | |
19-Jan-2017 | 16:06:01 | 457 | 1418.0000 | XLON | 84203842000043773-E0U7IdpTsaQy20170119 | |
19-Jan-2017 | 16:06:01 | 85 | 1418.0000 | XLON | 84203842000043773-E0U7IdpTsaR020170119 | |
19-Jan-2017 | 16:07:54 | 1 | 1418.0000 | XLON | 84403844000043051-E0U7IdpTsc3n20170119 | |
19-Jan-2017 | 16:07:54 | 266 | 1418.0000 | XLON | 84403844000043051-E0U7IdpTsc3l20170119 | |
19-Jan-2017 | 16:07:54 | 226 | 1418.0000 | XLON | 84403844000043051-E0U7IdpTsc3p20170119 | |
19-Jan-2017 | 16:10:41 | 542 | 1418.0000 | XLON | 84203842000044396-E0U7IdpTsf3o20170119 | |
19-Jan-2017 | 16:11:01 | 500 | 1418.0000 | XLON | 84403844000043505-E0U7IdpTsfSN20170119 | |
19-Jan-2017 | 16:11:01 | 42 | 1418.0000 | XLON | 84403844000043505-E0U7IdpTsfSP20170119 | |
19-Jan-2017 | 16:12:41 | 426 | 1418.0000 | XLON | 84403844000043790-E0U7IdpTshJe20170119 | |
19-Jan-2017 | 16:12:41 | 116 | 1418.0000 | XLON | 84403844000043790-E0U7IdpTshJc20170119 | |
19-Jan-2017 | 16:15:07 | 78 | 1419.0000 | XLON | 84203842000045144-E0U7IdpTsk4S20170119 | |
19-Jan-2017 | 16:15:07 | 457 | 1419.0000 | XLON | 84203842000045144-E0U7IdpTsk4Q20170119 | |
19-Jan-2017 | 16:15:08 | 156 | 1419.0000 | XLON | 84203842000045144-E0U7IdpTsk4O20170119 | |
19-Jan-2017 | 16:15:30 | 69 | 1418.0000 | XLON | 84203842000045114-E0U7IdpTskeD20170119 | |
19-Jan-2017 | 16:15:30 | 341 | 1418.0000 | XLON | 84203842000045114-E0U7IdpTske820170119 | |
19-Jan-2017 | 16:15:30 | 330 | 1418.0000 | XLON | 84203842000045114-E0U7IdpTskeH20170119 | |
19-Jan-2017 | 16:15:30 | 370 | 1418.0000 | XLON | 84203842000045164-E0U7IdpTskdu20170119 | |
19-Jan-2017 | 16:16:41 | 494 | 1418.0000 | XLON | 84403844000044428-E0U7IdpTsm9E20170119 | |
19-Jan-2017 | 16:20:20 | 500 | 1419.0000 | XLON | 84203842000045826-E0U7IdpTspob20170119 | |
19-Jan-2017 | 16:20:20 | 42 | 1419.0000 | XLON | 84203842000045826-E0U7IdpTspod20170119 | |
19-Jan-2017 | 16:21:02 | 390 | 1419.0000 | XLON | 84403844000045016-E0U7IdpTsqjt20170119 | |
19-Jan-2017 | 16:21:02 | 128 | 1419.0000 | XLON | 84403844000045016-E0U7IdpTsqjr20170119 | |
19-Jan-2017 | 16:22:46 | 542 | 1419.0000 | XLON | 84203842000046299-E0U7IdpTssnx20170119 | |
19-Jan-2017 | 16:24:22 | 123 | 1419.0000 | XLON | 84403844000045679-E0U7IdpTsvEQ20170119 | |
19-Jan-2017 | 16:25:28 | 493 | 1419.0000 | XLON | 84203842000046914-E0U7IdpTsweX20170119 | |
19-Jan-2017 | 16:26:35 | 76 | 1419.0000 | XLON | 84403844000046110-E0U7IdpTsyPS20170119 | |
19-Jan-2017 | 16:27:47 | 147 | 1419.0000 | XLON | 89803898000084172-E0U7IL4p0gjA20170119 |
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: | 19 January 2017 |
Number of ordinary shares purchased: | 89,310 |
Volume weighted average price paid per share (€): | 15.4633 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | Transaction Reference Number | |
19-Jan-2017 | 08:01:42 | 673 | 15.4150 | XAMS | BBT-83403834000001086-11620170119 | |
19-Jan-2017 | 08:01:43 | 734 | 15.4100 | XAMS | BBT-83403834000001005-12120170119 | |
19-Jan-2017 | 08:06:01 | 612 | 15.4050 | XAMS | BBT-83403834000001330-16520170119 | |
19-Jan-2017 | 08:06:48 | 671 | 15.4000 | XAMS | BBT-83603836000001574-17220170119 | |
19-Jan-2017 | 08:08:36 | 168 | 15.3550 | XAMS | BBT-83403834000001899-22220170119 | |
19-Jan-2017 | 08:08:48 | 182 | 15.3550 | XAMS | BBT-83403834000001899-22420170119 | |
19-Jan-2017 | 08:08:48 | 514 | 15.3550 | XAMS | BBT-83403834000001899-22320170119 | |
19-Jan-2017 | 08:10:53 | 633 | 15.3400 | XAMS | BBT-83603836000002082-26820170119 | |
19-Jan-2017 | 08:11:40 | 249 | 15.3400 | XAMS | BBT-83403834000002457-30720170119 | |
19-Jan-2017 | 08:11:43 | 398 | 15.3400 | XAMS | BBT-83403834000002457-30820170119 | |
19-Jan-2017 | 08:16:02 | 612 | 15.4200 | XAMS | BBT-83603836000002843-38420170119 | |
19-Jan-2017 | 08:17:52 | 611 | 15.3950 | XAMS | BBT-83403834000003111-43320170119 | |
19-Jan-2017 | 08:20:38 | 612 | 15.3900 | XAMS | BBT-83403834000003279-46920170119 | |
19-Jan-2017 | 08:26:34 | 259 | 15.4250 | XAMS | BBT-83403834000004094-52720170119 | |
19-Jan-2017 | 08:27:19 | 210 | 15.4250 | XAMS | BBT-83403834000004094-56720170119 | |
19-Jan-2017 | 08:27:20 | 143 | 15.4250 | XAMS | BBT-83403834000004094-56820170119 | |
19-Jan-2017 | 08:29:00 | 671 | 15.4400 | XAMS | BBT-83403834000004335-58520170119 | |
19-Jan-2017 | 08:31:25 | 705 | 15.4500 | XAMS | BBT-83403834000004569-60420170119 | |
19-Jan-2017 | 08:33:10 | 676 | 15.4650 | XAMS | BBT-83403834000004826-61920170119 | |
19-Jan-2017 | 08:35:47 | 611 | 15.4650 | XAMS | BBT-83403834000004965-63920170119 | |
19-Jan-2017 | 08:38:44 | 180 | 15.4750 | XAMS | BBT-83603836000005248-68620170119 | |
19-Jan-2017 | 08:42:35 | 400 | 15.5050 | XAMS | BBT-83603836000005609-75320170119 | |
19-Jan-2017 | 08:42:35 | 47 | 15.5050 | XAMS | BBT-83603836000005609-75420170119 | |
19-Jan-2017 | 08:44:46 | 672 | 15.4900 | XAMS | BBT-83603836000005732-81520170119 | |
19-Jan-2017 | 08:47:32 | 220 | 15.4750 | XAMS | BBT-83603836000006091-86420170119 | |
19-Jan-2017 | 08:47:32 | 418 | 15.4750 | XAMS | BBT-83603836000006091-86320170119 | |
19-Jan-2017 | 08:48:39 | 611 | 15.4750 | XAMS | BBT-83603836000006351-90220170119 | |
19-Jan-2017 | 08:53:38 | 413 | 15.4750 | XAMS | BBT-83403834000006788-98020170119 | |
19-Jan-2017 | 08:53:40 | 251 | 15.4750 | XAMS | BBT-83403834000006788-98120170119 | |
19-Jan-2017 | 08:54:43 | 642 | 15.4550 | XAMS | BBT-83603836000006812-99220170119 | |
19-Jan-2017 | 09:03:08 | 389 | 15.4800 | XAMS | BBT-83403834000007516-111120170119 | |
19-Jan-2017 | 09:03:08 | 223 | 15.4800 | XAMS | BBT-83403834000007516-111220170119 | |
19-Jan-2017 | 09:08:01 | 478 | 15.4950 | XAMS | BBT-83603836000007830-117120170119 | |
19-Jan-2017 | 09:08:01 | 292 | 15.4950 | XAMS | BBT-83603836000007830-117020170119 | |
19-Jan-2017 | 09:15:39 | 343 | 15.5200 | XAMS | BBT-83403834000008281-139420170119 | |
19-Jan-2017 | 09:15:39 | 391 | 15.5200 | XAMS | BBT-83403834000008281-139520170119 | |
19-Jan-2017 | 09:19:08 | 500 | 15.5200 | XAMS | BBT-83603836000008498-150320170119 | |
19-Jan-2017 | 09:19:08 | 112 | 15.5200 | XAMS | BBT-83603836000008498-150420170119 | |
19-Jan-2017 | 09:20:01 | 625 | 15.5400 | XAMS | BBT-83403834000008754-157920170119 | |
19-Jan-2017 | 09:25:56 | 332 | 15.5550 | XAMS | BBT-83603836000008999-170920170119 | |
19-Jan-2017 | 09:25:56 | 280 | 15.5550 | XAMS | BBT-83603836000008999-170820170119 | |
19-Jan-2017 | 09:26:06 | 187 | 15.5550 | XAMS | BBT-83403834000009146-171320170119 | |
19-Jan-2017 | 09:26:16 | 260 | 15.5550 | XAMS | BBT-83403834000009146-172220170119 | |
19-Jan-2017 | 09:26:19 | 69 | 15.5550 | XAMS | BBT-83403834000009146-172320170119 | |
19-Jan-2017 | 09:26:19 | 27 | 15.5550 | XAMS | BBT-83403834000009146-172420170119 | |
19-Jan-2017 | 09:26:19 | 29 | 15.5550 | XAMS | BBT-83403834000009146-172520170119 | |
19-Jan-2017 | 09:26:23 | 160 | 15.5550 | XAMS | BBT-83403834000009146-173320170119 | |
19-Jan-2017 | 09:28:02 | 646 | 15.5600 | XAMS | BBT-83603836000009158-176220170119 | |
19-Jan-2017 | 09:30:02 | 611 | 15.5750 | XAMS | BBT-83403834000009355-177920170119 | |
19-Jan-2017 | 09:35:01 | 642 | 15.5650 | XAMS | BBT-83603836000009468-186420170119 | |
19-Jan-2017 | 09:37:00 | 312 | 15.5650 | XAMS | BBT-83603836000009775-190920170119 | |
19-Jan-2017 | 09:37:04 | 249 | 15.5650 | XAMS | BBT-83603836000009775-191020170119 | |
19-Jan-2017 | 09:37:05 | 51 | 15.5650 | XAMS | BBT-83603836000009775-191220170119 | |
19-Jan-2017 | 09:41:08 | 625 | 15.5650 | XAMS | BBT-83403834000010159-197320170119 | |
19-Jan-2017 | 09:45:41 | 611 | 15.5300 | XAMS | BBT-83403834000010335-201320170119 | |
19-Jan-2017 | 09:48:24 | 660 | 15.5100 | XAMS | BBT-83603836000010485-201920170119 | |
19-Jan-2017 | 10:04:18 | 612 | 15.5200 | XAMS | BBT-83603836000011662-212020170119 | |
19-Jan-2017 | 10:09:58 | 141 | 15.5200 | XAMS | BBT-83603836000012080-214920170119 | |
19-Jan-2017 | 10:10:48 | 233 | 15.5150 | XAMS | BBT-83603836000012006-215620170119 | |
19-Jan-2017 | 10:10:48 | 660 | 15.5150 | XAMS | BBT-83403834000012248-215720170119 | |
19-Jan-2017 | 10:10:48 | 436 | 15.5150 | XAMS | BBT-83603836000012006-215520170119 | |
19-Jan-2017 | 10:18:35 | 367 | 15.5200 | XAMS | BBT-83403834000012959-220020170119 | |
19-Jan-2017 | 10:18:35 | 245 | 15.5200 | XAMS | BBT-83403834000012959-219920170119 | |
19-Jan-2017 | 10:23:54 | 400 | 15.5400 | XAMS | BBT-83403834000013379-225020170119 | |
19-Jan-2017 | 10:23:54 | 273 | 15.5400 | XAMS | BBT-83403834000013379-225120170119 | |
19-Jan-2017 | 10:28:18 | 300 | 15.5500 | XAMS | BBT-83403834000013739-227520170119 | |
19-Jan-2017 | 10:28:18 | 48 | 15.5500 | XAMS | BBT-83403834000013739-227620170119 | |
19-Jan-2017 | 10:28:18 | 322 | 15.5500 | XAMS | BBT-83403834000013739-227420170119 | |
19-Jan-2017 | 10:30:32 | 612 | 15.5450 | XAMS | BBT-83603836000013478-228120170119 | |
19-Jan-2017 | 10:38:22 | 704 | 15.5400 | XAMS | BBT-83603836000014051-234520170119 | |
19-Jan-2017 | 10:38:58 | 622 | 15.5350 | XAMS | BBT-83403834000013780-235120170119 | |
19-Jan-2017 | 10:44:00 | 672 | 15.5400 | XAMS | BBT-83403834000014550-240320170119 | |
19-Jan-2017 | 10:50:24 | 659 | 15.5300 | XAMS | BBT-83603836000014366-247720170119 | |
19-Jan-2017 | 11:00:41 | 345 | 15.5300 | XAMS | BBT-83403834000015733-252120170119 | |
19-Jan-2017 | 11:00:41 | 631 | 15.5300 | XAMS | BBT-83603836000015423-251320170119 | |
19-Jan-2017 | 11:00:41 | 616 | 15.5300 | XAMS | BBT-83403834000015736-252220170119 | |
19-Jan-2017 | 11:00:41 | 267 | 15.5300 | XAMS | BBT-83403834000015733-252020170119 | |
19-Jan-2017 | 11:11:45 | 365 | 15.5250 | XAMS | BBT-83603836000015530-256520170119 | |
19-Jan-2017 | 11:11:45 | 254 | 15.5250 | XAMS | BBT-83603836000015530-256420170119 | |
19-Jan-2017 | 11:12:11 | 774 | 15.5150 | XAMS | BBT-83403834000016292-257720170119 | |
19-Jan-2017 | 11:12:12 | 35 | 15.5150 | XAMS | BBT-83403834000016292-257820170119 | |
19-Jan-2017 | 11:24:33 | 228 | 15.5100 | XAMS | BBT-83603836000016635-264720170119 | |
19-Jan-2017 | 11:26:50 | 398 | 15.5100 | XAMS | BBT-83603836000016635-264920170119 | |
19-Jan-2017 | 11:32:36 | 65 | 15.5100 | XAMS | BBT-83603836000017390-266720170119 | |
19-Jan-2017 | 11:35:47 | 150 | 15.5000 | XAMS | BBT-83403834000017728-270120170119 | |
19-Jan-2017 | 11:35:47 | 619 | 15.5050 | XAMS | BBT-83603836000017074-269320170119 | |
19-Jan-2017 | 11:35:47 | 547 | 15.5100 | XAMS | BBT-83603836000017390-267720170119 | |
19-Jan-2017 | 11:35:56 | 574 | 15.5000 | XAMS | BBT-83403834000017728-270220170119 | |
19-Jan-2017 | 11:49:15 | 141 | 15.5050 | XAMS | BBT-83603836000018274-274920170119 | |
19-Jan-2017 | 11:49:15 | 323 | 15.5050 | XAMS | BBT-83603836000018274-274820170119 | |
19-Jan-2017 | 11:49:15 | 203 | 15.5050 | XAMS | BBT-83603836000018274-275020170119 | |
19-Jan-2017 | 11:58:02 | 632 | 15.5050 | XAMS | BBT-83603836000018600-278420170119 | |
19-Jan-2017 | 11:58:02 | 674 | 15.5050 | XAMS | BBT-83403834000019910-278320170119 | |
19-Jan-2017 | 12:09:17 | 734 | 15.5050 | XAMS | BBT-83603836000019274-286320170119 | |
19-Jan-2017 | 12:09:41 | 262 | 15.5000 | XAMS | BBT-83603836000019270-287320170119 | |
19-Jan-2017 | 12:09:41 | 350 | 15.5000 | XAMS | BBT-83603836000019270-287220170119 | |
19-Jan-2017 | 12:21:10 | 735 | 15.4950 | XAMS | BBT-83403834000021331-293020170119 | |
19-Jan-2017 | 12:24:06 | 733 | 15.4950 | XAMS | BBT-83403834000021489-296120170119 | |
19-Jan-2017 | 12:24:50 | 706 | 15.4900 | XAMS | BBT-83603836000019390-297720170119 | |
19-Jan-2017 | 12:31:50 | 208 | 15.4800 | XAMS | BBT-83403834000021664-300320170119 | |
19-Jan-2017 | 12:34:19 | 4 | 15.4800 | XAMS | BBT-83403834000021664-300720170119 | |
19-Jan-2017 | 12:34:19 | 442 | 15.4800 | XAMS | BBT-83403834000021664-300520170119 | |
19-Jan-2017 | 12:43:33 | 612 | 15.4850 | XAMS | BBT-83403834000022408-305520170119 | |
19-Jan-2017 | 12:44:48 | 684 | 15.4800 | XAMS | BBT-83603836000020934-306320170119 | |
19-Jan-2017 | 12:50:03 | 342 | 15.4900 | XAMS | BBT-83403834000023002-309720170119 | |
19-Jan-2017 | 12:50:03 | 356 | 15.4900 | XAMS | BBT-83403834000023002-309620170119 | |
19-Jan-2017 | 12:51:26 | 458 | 15.4850 | XAMS | BBT-83403834000022892-310220170119 | |
19-Jan-2017 | 12:51:26 | 171 | 15.4850 | XAMS | BBT-83403834000022892-310320170119 | |
19-Jan-2017 | 12:53:56 | 473 | 15.4800 | XAMS | BBT-83603836000021821-312320170119 | |
19-Jan-2017 | 12:54:11 | 312 | 15.4800 | XAMS | BBT-83603836000021821-312420170119 | |
19-Jan-2017 | 12:54:13 | 2 | 15.4800 | XAMS | BBT-83603836000021821-312520170119 | |
19-Jan-2017 | 12:57:11 | 169 | 15.4700 | XAMS | BBT-83603836000021910-315120170119 | |
19-Jan-2017 | 12:57:18 | 442 | 15.4700 | XAMS | BBT-83603836000021910-315220170119 | |
19-Jan-2017 | 13:00:01 | 640 | 15.4600 | XAMS | BBT-83603836000022110-316720170119 | |
19-Jan-2017 | 13:03:29 | 641 | 15.4700 | XAMS | BBT-83403834000023750-320420170119 | |
19-Jan-2017 | 13:11:07 | 319 | 15.4700 | XAMS | BBT-83403834000024114-323420170119 | |
19-Jan-2017 | 13:11:07 | 292 | 15.4700 | XAMS | BBT-83403834000024114-323320170119 | |
19-Jan-2017 | 13:14:45 | 612 | 15.4600 | XAMS | BBT-83403834000024241-324420170119 | |
19-Jan-2017 | 13:19:51 | 626 | 15.4500 | XAMS | BBT-83403834000024514-335020170119 | |
19-Jan-2017 | 13:30:01 | 136 | 15.4550 | XAMS | BBT-83603836000023811-343120170119 | |
19-Jan-2017 | 13:30:03 | 502 | 15.4550 | XAMS | BBT-83603836000023811-345720170119 | |
19-Jan-2017 | 13:31:33 | 652 | 15.4450 | XAMS | BBT-83603836000024161-349820170119 | |
19-Jan-2017 | 13:35:25 | 365 | 15.4550 | XAMS | BBT-83403834000025909-357920170119 | |
19-Jan-2017 | 13:35:25 | 247 | 15.4550 | XAMS | BBT-83403834000025909-357820170119 | |
19-Jan-2017 | 13:37:20 | 622 | 15.4500 | XAMS | BBT-83603836000024884-364820170119 | |
19-Jan-2017 | 13:41:29 | 606 | 15.4650 | XAMS | BBT-83603836000025227-379620170119 | |
19-Jan-2017 | 13:41:29 | 39 | 15.4650 | XAMS | BBT-83603836000025227-379520170119 | |
19-Jan-2017 | 13:49:02 | 611 | 15.4450 | XAMS | BBT-83603836000025704-412920170119 | |
19-Jan-2017 | 13:50:23 | 615 | 15.4450 | XAMS | BBT-83403834000027302-417520170119 | |
19-Jan-2017 | 13:59:03 | 611 | 15.4450 | XAMS | BBT-83603836000026873-428620170119 | |
19-Jan-2017 | 14:04:09 | 625 | 15.4450 | XAMS | BBT-83603836000027317-430320170119 | |
19-Jan-2017 | 14:10:20 | 301 | 15.4400 | XAMS | BBT-83403834000028768-434220170119 | |
19-Jan-2017 | 14:10:20 | 345 | 15.4400 | XAMS | BBT-83403834000028768-434320170119 | |
19-Jan-2017 | 14:11:59 | 611 | 15.4400 | XAMS | BBT-83403834000029384-437520170119 | |
19-Jan-2017 | 14:15:18 | 405 | 15.4350 | XAMS | BBT-83403834000029467-439920170119 | |
19-Jan-2017 | 14:15:18 | 210 | 15.4350 | XAMS | BBT-83403834000029467-439820170119 | |
19-Jan-2017 | 14:19:23 | 191 | 15.4300 | XAMS | BBT-83403834000029764-444020170119 | |
19-Jan-2017 | 14:19:23 | 455 | 15.4300 | XAMS | BBT-83403834000029764-444120170119 | |
19-Jan-2017 | 14:21:51 | 613 | 15.4400 | XAMS | BBT-83603836000028915-447520170119 | |
19-Jan-2017 | 14:22:48 | 142 | 15.4400 | XAMS | BBT-83403834000030384-449020170119 | |
19-Jan-2017 | 14:26:25 | 385 | 15.4350 | XAMS | BBT-83603836000029218-449720170119 | |
19-Jan-2017 | 14:26:25 | 227 | 15.4350 | XAMS | BBT-83603836000029218-449820170119 | |
19-Jan-2017 | 14:27:54 | 646 | 15.4350 | XAMS | BBT-83403834000030795-451220170119 | |
19-Jan-2017 | 14:29:31 | 35 | 15.4400 | XAMS | BBT-83603836000029644-451620170119 | |
19-Jan-2017 | 14:29:31 | 410 | 15.4400 | XAMS | BBT-83603836000029644-451720170119 | |
19-Jan-2017 | 14:29:31 | 73 | 15.4400 | XAMS | BBT-83603836000029644-451920170119 | |
19-Jan-2017 | 14:29:31 | 213 | 15.4400 | XAMS | BBT-83603836000029644-451820170119 | |
19-Jan-2017 | 14:34:43 | 651 | 15.4300 | XAMS | BBT-83603836000030085-457620170119 | |
19-Jan-2017 | 14:36:06 | 265 | 15.4350 | XAMS | BBT-83603836000030225-459620170119 | |
19-Jan-2017 | 14:36:06 | 346 | 15.4350 | XAMS | BBT-83603836000030225-459520170119 | |
19-Jan-2017 | 14:38:11 | 611 | 15.4350 | XAMS | BBT-83403834000031747-461920170119 | |
19-Jan-2017 | 14:40:35 | 611 | 15.4400 | XAMS | BBT-83603836000030631-465320170119 | |
19-Jan-2017 | 14:41:18 | 546 | 15.4400 | XAMS | BBT-83403834000032006-466920170119 | |
19-Jan-2017 | 14:41:33 | 125 | 15.4400 | XAMS | BBT-83403834000032006-467020170119 | |
19-Jan-2017 | 14:45:45 | 654 | 15.4350 | XAMS | BBT-83403834000032437-472020170119 | |
19-Jan-2017 | 14:48:28 | 302 | 15.4300 | XAMS | BBT-83403834000032542-475520170119 | |
19-Jan-2017 | 14:49:00 | 324 | 15.4300 | XAMS | BBT-83403834000032542-476620170119 | |
19-Jan-2017 | 14:53:55 | 103 | 15.4400 | XAMS | BBT-83603836000031934-482520170119 | |
19-Jan-2017 | 14:53:55 | 555 | 15.4400 | XAMS | BBT-83603836000031934-482620170119 | |
19-Jan-2017 | 14:54:46 | 672 | 15.4300 | XAMS | BBT-83403834000033384-483620170119 | |
19-Jan-2017 | 14:56:33 | 112 | 15.4300 | XAMS | BBT-83603836000032155-486020170119 | |
19-Jan-2017 | 14:56:33 | 516 | 15.4300 | XAMS | BBT-83603836000032155-485920170119 | |
19-Jan-2017 | 15:01:11 | 581 | 15.4400 | XAMS | BBT-83603836000032657-490220170119 | |
19-Jan-2017 | 15:01:11 | 51 | 15.4400 | XAMS | BBT-83603836000032657-490120170119 | |
19-Jan-2017 | 15:02:46 | 845 | 15.4300 | XAMS | BBT-83603836000032849-491620170119 | |
19-Jan-2017 | 15:06:54 | 611 | 15.4450 | XAMS | BBT-83403834000034757-495320170119 | |
19-Jan-2017 | 15:07:57 | 623 | 15.4350 | XAMS | BBT-83603836000033494-496920170119 | |
19-Jan-2017 | 15:10:01 | 627 | 15.4250 | XAMS | BBT-83603836000033670-497620170119 | |
19-Jan-2017 | 15:14:47 | 633 | 15.4300 | XAMS | BBT-83603836000034282-504020170119 | |
19-Jan-2017 | 15:18:18 | 36 | 15.4350 | XAMS | BBT-83603836000034679-506320170119 | |
19-Jan-2017 | 15:18:18 | 636 | 15.4350 | XAMS | BBT-83603836000034679-506420170119 | |
19-Jan-2017 | 15:20:08 | 180 | 15.4300 | XAMS | BBT-83403834000036361-508420170119 | |
19-Jan-2017 | 15:20:08 | 18 | 15.4300 | XAMS | BBT-83403834000036361-508620170119 | |
19-Jan-2017 | 15:20:08 | 414 | 15.4300 | XAMS | BBT-83403834000036361-508520170119 | |
19-Jan-2017 | 15:21:04 | 611 | 15.4250 | XAMS | BBT-83603836000034935-511120170119 | |
19-Jan-2017 | 15:23:24 | 393 | 15.4250 | XAMS | BBT-83403834000036598-512020170119 | |
19-Jan-2017 | 15:23:24 | 244 | 15.4250 | XAMS | BBT-83403834000036598-511920170119 | |
19-Jan-2017 | 15:27:41 | 621 | 15.4250 | XAMS | BBT-83603836000035558-517020170119 | |
19-Jan-2017 | 15:29:22 | 608 | 15.4200 | XAMS | BBT-83603836000035747-522820170119 | |
19-Jan-2017 | 15:29:22 | 188 | 15.4200 | XAMS | BBT-83603836000035747-522920170119 | |
19-Jan-2017 | 15:31:33 | 612 | 15.4300 | XAMS | BBT-83603836000035977-526020170119 | |
19-Jan-2017 | 15:37:47 | 611 | 15.4250 | XAMS | BBT-83603836000036662-531820170119 | |
19-Jan-2017 | 15:37:47 | 611 | 15.4300 | XAMS | BBT-83403834000038064-530920170119 | |
19-Jan-2017 | 15:39:27 | 400 | 15.4300 | XAMS | BBT-83403834000038355-534720170119 | |
19-Jan-2017 | 15:39:27 | 27 | 15.4300 | XAMS | BBT-83403834000038355-534620170119 | |
19-Jan-2017 | 15:43:00 | 651 | 15.4300 | XAMS | BBT-83403834000038534-535420170119 | |
19-Jan-2017 | 15:45:49 | 611 | 15.4300 | XAMS | BBT-83403834000038869-537320170119 | |
19-Jan-2017 | 15:46:35 | 634 | 15.4250 | XAMS | BBT-83603836000037624-539720170119 | |
19-Jan-2017 | 15:47:51 | 612 | 15.4200 | XAMS | BBT-83403834000039274-541020170119 | |
19-Jan-2017 | 15:50:34 | 665 | 15.4150 | XAMS | BBT-83603836000038047-543020170119 | |
19-Jan-2017 | 15:54:09 | 632 | 15.4050 | XAMS | BBT-83603836000038490-551220170119 | |
19-Jan-2017 | 15:55:05 | 655 | 15.4150 | XAMS | BBT-83403834000040244-552820170119 | |
19-Jan-2017 | 15:57:44 | 616 | 15.4200 | XAMS | BBT-83403834000040578-556220170119 | |
19-Jan-2017 | 15:59:24 | 486 | 15.4250 | XAMS | BBT-83603836000039341-559820170119 | |
19-Jan-2017 | 16:00:03 | 147 | 15.4250 | XAMS | BBT-83603836000039341-560120170119 | |
19-Jan-2017 | 16:02:33 | 100 | 15.4200 | XAMS | BBT-83603836000039636-563120170119 | |
19-Jan-2017 | 16:02:40 | 553 | 15.4200 | XAMS | BBT-83603836000039636-563220170119 | |
19-Jan-2017 | 16:04:33 | 110 | 15.4200 | XAMS | BBT-83403834000041633-566020170119 | |
19-Jan-2017 | 16:04:33 | 525 | 15.4200 | XAMS | BBT-83403834000041633-566120170119 | |
19-Jan-2017 | 16:06:08 | 630 | 15.4200 | XAMS | BBT-83603836000040361-569220170119 | |
19-Jan-2017 | 16:07:55 | 614 | 15.4200 | XAMS | BBT-83603836000040592-570020170119 | |
19-Jan-2017 | 16:09:53 | 200 | 15.4250 | XAMS | BBT-83403834000042390-574220170119 | |
19-Jan-2017 | 16:09:53 | 412 | 15.4250 | XAMS | BBT-83403834000042390-574320170119 | |
19-Jan-2017 | 16:12:49 | 611 | 15.4150 | XAMS | BBT-83603836000041236-580220170119 | |
19-Jan-2017 | 16:14:33 | 7 | 15.4250 | XAMS | BBT-83403834000043014-581520170119 | |
19-Jan-2017 | 16:14:33 | 40 | 15.4250 | XAMS | BBT-83403834000043014-581620170119 | |
19-Jan-2017 | 16:16:01 | 611 | 15.4200 | XAMS | BBT-83603836000041715-585120170119 | |
19-Jan-2017 | 16:17:43 | 541 | 15.4250 | XAMS | BBT-83603836000041977-586520170119 | |
19-Jan-2017 | 16:17:43 | 184 | 15.4250 | XAMS | BBT-83603836000041977-586420170119 | |
19-Jan-2017 | 16:17:43 | 8 | 15.4250 | XAMS | BBT-83603836000041977-586320170119 | |
19-Jan-2017 | 16:19:41 | 337 | 15.4250 | XAMS | BBT-83603836000042295-586920170119 | |
19-Jan-2017 | 16:19:41 | 61 | 15.4250 | XAMS | BBT-83603836000042295-586820170119 | |
19-Jan-2017 | 16:19:41 | 176 | 15.4250 | XAMS | BBT-83603836000042295-587020170119 | |
19-Jan-2017 | 16:19:41 | 37 | 15.4250 | XAMS | BBT-83603836000042295-586720170119 | |
19-Jan-2017 | 16:22:03 | 344 | 15.4250 | XAMS | BBT-83603836000042715-594020170119 | |
19-Jan-2017 | 16:22:03 | 31 | 15.4250 | XAMS | BBT-83603836000042715-593820170119 | |
19-Jan-2017 | 16:22:03 | 184 | 15.4250 | XAMS | BBT-83603836000042715-593720170119 | |
19-Jan-2017 | 16:22:03 | 24 | 15.4250 | XAMS | BBT-83603836000042715-593620170119 | |
19-Jan-2017 | 16:22:03 | 75 | 15.4250 | XAMS | BBT-83603836000042715-593920170119 | |
19-Jan-2017 | 16:24:15 | 262 | 15.4250 | XAMS | BBT-83603836000043077-595120170119 | |
19-Jan-2017 | 16:24:15 | 38 | 15.4250 | XAMS | BBT-83603836000043077-595020170119 | |
19-Jan-2017 | 16:24:15 | 45 | 15.4250 | XAMS | BBT-83603836000043077-595220170119 |
Related Shares:
Relx