18th Jan 2017 17:41
18 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 101,938 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1427.5267 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,609,287 ordinary shares in treasury, and has 1,083,610,922 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 1,194,000 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 90,828 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.4450 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,270,691 ordinary shares in treasury, and has 965,697,909 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 1,066,313 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: | 18 January 2017 |
Number of ordinary shares purchased: | 101,938 |
Volume weighted average price paid per share (p): | 1427.5267 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | Transaction Reference Number | |
18-Jan-2017 | 08:01:12 | 507 | 1444 | XLON | 84403844000001394-E0U6ZgLYFec020170118 | |
18-Jan-2017 | 08:01:12 | 659 | 1443 | XLON | 84203842000001426-E0U6ZgLYFeca20170118 | |
18-Jan-2017 | 08:01:14 | 109 | 1442 | XLON | 84403844000001395-E0U6ZgLYFeh620170118 | |
18-Jan-2017 | 08:01:14 | 518 | 1442 | XLON | 84403844000001395-E0U6ZgLYFehK20170118 | |
18-Jan-2017 | 08:01:14 | 83 | 1442 | XLON | 84403844000001395-E0U6ZgLYFehC20170118 | |
18-Jan-2017 | 08:02:58 | 501 | 1448 | XLON | 84203842000001776-E0U6ZgLYFgO320170118 | |
18-Jan-2017 | 08:05:00 | 56 | 1446 | XLON | 84203842000002116-E0U6ZgLYFhva20170118 | |
18-Jan-2017 | 08:13:00 | 654 | 1443 | XLON | 84403844000004641-E0U6ZgLYFt9f20170118 | |
18-Jan-2017 | 08:13:42 | 81 | 1442 | XLON | 84203842000004634-E0U6ZgLYFu0N20170118 | |
18-Jan-2017 | 08:13:53 | 61 | 1442 | XLON | 84203842000004634-E0U6ZgLYFu4q20170118 | |
18-Jan-2017 | 08:13:53 | 458 | 1442 | XLON | 84203842000004634-E0U6ZgLYFu4w20170118 | |
18-Jan-2017 | 08:14:51 | 716 | 1442 | XLON | 84203842000005232-E0U6ZgLYFvCZ20170118 | |
18-Jan-2017 | 08:16:02 | 73 | 1443 | XLON | 84403844000005694-E0U6ZgLYFx1o20170118 | |
18-Jan-2017 | 08:16:02 | 600 | 1443 | XLON | 84403844000005694-E0U6ZgLYFx1l20170118 | |
18-Jan-2017 | 08:16:44 | 593 | 1441 | XLON | 84403844000005223-E0U6ZgLYFxhU20170118 | |
18-Jan-2017 | 08:16:44 | 234 | 1441 | XLON | 84403844000005223-E0U6ZgLYFxhR20170118 | |
18-Jan-2017 | 08:17:42 | 169 | 1440 | XLON | 84403844000006102-E0U6ZgLYFys020170118 | |
18-Jan-2017 | 08:17:42 | 655 | 1440 | XLON | 84403844000006102-E0U6ZgLYFys220170118 | |
18-Jan-2017 | 08:19:22 | 528 | 1439 | XLON | 84203842000006607-E0U6ZgLYG1Fh20170118 | |
18-Jan-2017 | 08:21:30 | 16 | 1437 | XLON | 84403844000007109-E0U6ZgLYG4tP20170118 | |
18-Jan-2017 | 08:21:35 | 500 | 1437 | XLON | 84403844000007109-E0U6ZgLYG54i20170118 | |
18-Jan-2017 | 08:21:35 | 25 | 1437 | XLON | 84403844000007109-E0U6ZgLYG54k20170118 | |
18-Jan-2017 | 08:22:42 | 210 | 1437 | XLON | 84203842000007503-E0U6ZgLYG6WC20170118 | |
18-Jan-2017 | 08:22:42 | 319 | 1437 | XLON | 84203842000007503-E0U6ZgLYG6W320170118 | |
18-Jan-2017 | 08:24:28 | 517 | 1434 | XLON | 84203842000007868-E0U6ZgLYG8wU20170118 | |
18-Jan-2017 | 08:26:12 | 180 | 1433 | XLON | 84403844000008242-E0U6ZgLYGBFj20170118 | |
18-Jan-2017 | 08:26:12 | 343 | 1433 | XLON | 84403844000008242-E0U6ZgLYGBFm20170118 | |
18-Jan-2017 | 08:29:53 | 500 | 1432 | XLON | 84403844000008869-E0U6ZgLYGFX120170118 | |
18-Jan-2017 | 08:31:04 | 550 | 1432 | XLON | 84203842000009277-E0U6ZgLYGGWx20170118 | |
18-Jan-2017 | 08:33:54 | 501 | 1434 | XLON | 84403844000009705-E0U6ZgLYGJ3W20170118 | |
18-Jan-2017 | 08:36:10 | 535 | 1433 | XLON | 84403844000010063-E0U6ZgLYGLJ320170118 | |
18-Jan-2017 | 08:39:51 | 500 | 1433 | XLON | 84203842000010279-E0U6ZgLYGO6b20170118 | |
18-Jan-2017 | 08:40:56 | 550 | 1432 | XLON | 84203842000010453-E0U6ZgLYGOdv20170118 | |
18-Jan-2017 | 08:41:47 | 43 | 1432 | XLON | 84403844000010659-E0U6ZgLYGPGo20170118 | |
18-Jan-2017 | 08:41:47 | 59 | 1432 | XLON | 84403844000010658-E0U6ZgLYGPGm20170118 | |
18-Jan-2017 | 08:42:46 | 292 | 1432 | XLON | 84403844000010841-E0U6ZgLYGPqO20170118 | |
18-Jan-2017 | 08:42:46 | 209 | 1432 | XLON | 84403844000010841-E0U6ZgLYGPqM20170118 | |
18-Jan-2017 | 08:44:57 | 137 | 1431 | XLON | 84203842000011019-E0U6ZgLYGRM920170118 | |
18-Jan-2017 | 08:44:57 | 363 | 1431 | XLON | 84203842000011019-E0U6ZgLYGRMC20170118 | |
18-Jan-2017 | 08:47:17 | 550 | 1430 | XLON | 84203842000011225-E0U6ZgLYGTAE20170118 | |
18-Jan-2017 | 08:48:22 | 386 | 1431 | XLON | 84403844000011617-E0U6ZgLYGU7Y20170118 | |
18-Jan-2017 | 08:52:25 | 500 | 1432 | XLON | 84403844000012231-E0U6ZgLYGX0120170118 | |
18-Jan-2017 | 08:53:48 | 501 | 1433 | XLON | 84403844000012433-E0U6ZgLYGYQQ20170118 | |
18-Jan-2017 | 08:54:47 | 79 | 1432 | XLON | 84203842000012576-E0U6ZgLYGZ8W20170118 | |
18-Jan-2017 | 08:54:47 | 456 | 1432 | XLON | 84203842000012576-E0U6ZgLYGZ8T20170118 | |
18-Jan-2017 | 08:56:50 | 298 | 1432 | XLON | 84403844000012723-E0U6ZgLYGaq520170118 | |
18-Jan-2017 | 08:56:50 | 225 | 1432 | XLON | 84403844000012723-E0U6ZgLYGapu20170118 | |
18-Jan-2017 | 08:58:52 | 526 | 1433 | XLON | 84403844000013023-E0U6ZgLYGcki20170118 | |
18-Jan-2017 | 09:00:12 | 550 | 1432 | XLON | 84403844000013175-E0U6ZgLYGdw220170118 | |
18-Jan-2017 | 09:01:39 | 523 | 1432 | XLON | 84403844000013379-E0U6ZgLYGfo920170118 | |
18-Jan-2017 | 09:03:00 | 500 | 1432 | XLON | 84403844000013604-E0U6ZgLYGgpJ20170118 | |
18-Jan-2017 | 09:04:36 | 512 | 1432 | XLON | 84403844000013908-E0U6ZgLYGiA520170118 | |
18-Jan-2017 | 09:06:05 | 500 | 1431 | XLON | 84403844000014155-E0U6ZgLYGjTV20170118 | |
18-Jan-2017 | 09:09:26 | 27 | 1428 | XLON | 84203842000014696-E0U6ZgLYGm9q20170118 | |
18-Jan-2017 | 09:09:26 | 573 | 1428 | XLON | 84203842000014696-E0U6ZgLYGm9o20170118 | |
18-Jan-2017 | 09:11:05 | 537 | 1430 | XLON | 84203842000014890-E0U6ZgLYGnAC20170118 | |
18-Jan-2017 | 09:12:55 | 471 | 1428 | XLON | 84403844000015006-E0U6ZgLYGodK20170118 | |
18-Jan-2017 | 09:12:55 | 65 | 1428 | XLON | 84403844000015006-E0U6ZgLYGodM20170118 | |
18-Jan-2017 | 09:16:07 | 40 | 1430 | XLON | 84403844000015400-E0U6ZgLYGru820170118 | |
18-Jan-2017 | 09:16:07 | 499 | 1430 | XLON | 84403844000015400-E0U6ZgLYGruC20170118 | |
18-Jan-2017 | 09:17:59 | 500 | 1429 | XLON | 84403844000015623-E0U6ZgLYGtzD20170118 | |
18-Jan-2017 | 09:21:08 | 518 | 1429 | XLON | 84403844000016114-E0U6ZgLYGvqb20170118 | |
18-Jan-2017 | 09:23:20 | 509 | 1429 | XLON | 84403844000016363-E0U6ZgLYGxLc20170118 | |
18-Jan-2017 | 09:25:01 | 505 | 1429 | XLON | 84203842000016783-E0U6ZgLYGyUV20170118 | |
18-Jan-2017 | 09:28:05 | 45 | 1430 | XLON | 84203842000017093-E0U6ZgLYH0ju20170118 | |
18-Jan-2017 | 09:30:23 | 503 | 1430 | XLON | 84203842000017230-E0U6ZgLYH2Wu20170118 | |
18-Jan-2017 | 09:31:55 | 500 | 1430 | XLON | 84203842000017440-E0U6ZgLYH42G20170118 | |
18-Jan-2017 | 09:34:06 | 514 | 1428 | XLON | 84403844000017463-E0U6ZgLYH5Ui20170118 | |
18-Jan-2017 | 09:34:40 | 207 | 1429 | XLON | 84403844000017694-E0U6ZgLYH5sc20170118 | |
18-Jan-2017 | 09:34:40 | 47 | 1429 | XLON | 84403844000017694-E0U6ZgLYH5se20170118 | |
18-Jan-2017 | 09:34:40 | 207 | 1429 | XLON | 84403844000017694-E0U6ZgLYH5sh20170118 | |
18-Jan-2017 | 09:34:40 | 78 | 1429 | XLON | 84403844000017694-E0U6ZgLYH5sY20170118 | |
18-Jan-2017 | 09:37:18 | 527 | 1428 | XLON | 84403844000017877-E0U6ZgLYH8DB20170118 | |
18-Jan-2017 | 09:40:04 | 533 | 1429 | XLON | 84203842000018459-E0U6ZgLYHA5t20170118 | |
18-Jan-2017 | 09:47:05 | 501 | 1432 | XLON | 84403844000019120-E0U6ZgLYHGAk20170118 | |
18-Jan-2017 | 09:47:56 | 520 | 1432 | XLON | 84203842000019573-E0U6ZgLYHGg520170118 | |
18-Jan-2017 | 09:51:18 | 510 | 1432 | XLON | 84403844000019803-E0U6ZgLYHIl220170118 | |
18-Jan-2017 | 09:55:24 | 501 | 1432 | XLON | 84203842000020263-E0U6ZgLYHM1l20170118 | |
18-Jan-2017 | 09:55:56 | 579 | 1432 | XLON | 84403844000020144-E0U6ZgLYHMRP20170118 | |
18-Jan-2017 | 09:57:40 | 547 | 1432 | XLON | 84203842000020624-E0U6ZgLYHNM220170118 | |
18-Jan-2017 | 10:02:47 | 237 | 1430 | XLON | 84203842000020710-E0U6ZgLYHRRI20170118 | |
18-Jan-2017 | 10:02:47 | 276 | 1430 | XLON | 84203842000020710-E0U6ZgLYHRRF20170118 | |
18-Jan-2017 | 10:05:01 | 500 | 1430 | XLON | 84203842000021547-E0U6ZgLYHTVA20170118 | |
18-Jan-2017 | 10:06:12 | 457 | 1431 | XLON | 84403844000021579-E0U6ZgLYHUaw20170118 | |
18-Jan-2017 | 10:06:12 | 94 | 1431 | XLON | 84403844000021579-E0U6ZgLYHUau20170118 | |
18-Jan-2017 | 10:08:49 | 411 | 1431 | XLON | 84203842000022059-E0U6ZgLYHWAn20170118 | |
18-Jan-2017 | 10:08:49 | 116 | 1431 | XLON | 84203842000022059-E0U6ZgLYHWAl20170118 | |
18-Jan-2017 | 10:20:14 | 501 | 1432 | XLON | 84403844000023064-E0U6ZgLYHf8520170118 | |
18-Jan-2017 | 10:20:14 | 550 | 1432 | XLON | 84203842000023185-E0U6ZgLYHf7z20170118 | |
18-Jan-2017 | 10:22:04 | 539 | 1431 | XLON | 84203842000023532-E0U6ZgLYHgVi20170118 | |
18-Jan-2017 | 10:23:29 | 651 | 1431 | XLON | 84203842000023784-E0U6ZgLYHhQe20170118 | |
18-Jan-2017 | 10:30:08 | 116 | 1431 | XLON | 84403844000024323-E0U6ZgLYHlxX20170118 | |
18-Jan-2017 | 10:30:08 | 250 | 1431 | XLON | 84403844000024323-E0U6ZgLYHlxV20170118 | |
18-Jan-2017 | 10:31:11 | 484 | 1431 | XLON | 84403844000024450-E0U6ZgLYHmlJ20170118 | |
18-Jan-2017 | 10:31:11 | 116 | 1431 | XLON | 84403844000024450-E0U6ZgLYHmlH20170118 | |
18-Jan-2017 | 10:38:25 | 975 | 1432 | XLON | 84203842000025254-E0U6ZgLYHsjx20170118 | |
18-Jan-2017 | 10:39:27 | 99 | 1432 | XLON | 84403844000025221-E0U6ZgLYHtZ120170118 | |
18-Jan-2017 | 10:40:47 | 630 | 1432 | XLON | 84403844000025367-E0U6ZgLYHuUd20170118 | |
18-Jan-2017 | 10:42:24 | 550 | 1431 | XLON | 84203842000025360-E0U6ZgLYHvxP20170118 | |
18-Jan-2017 | 10:49:20 | 537 | 1430 | XLON | 84403844000025586-E0U6ZgLYI0qx20170118 | |
18-Jan-2017 | 10:56:54 | 700 | 1428 | XLON | 84203842000026956-E0U6ZgLYI69F20170118 | |
18-Jan-2017 | 10:59:34 | 300 | 1428 | XLON | 84203842000027378-E0U6ZgLYI7df20170118 | |
18-Jan-2017 | 10:59:34 | 184 | 1428 | XLON | 84203842000027378-E0U6ZgLYI7dh20170118 | |
18-Jan-2017 | 10:59:34 | 116 | 1428 | XLON | 84203842000027378-E0U6ZgLYI7dd20170118 | |
18-Jan-2017 | 11:01:21 | 700 | 1427 | XLON | 84203842000026368-E0U6ZgLYI8re20170118 | |
18-Jan-2017 | 11:10:34 | 593 | 1426 | XLON | 84203842000028234-E0U6ZgLYIE9r20170118 | |
18-Jan-2017 | 11:11:49 | 233 | 1425 | XLON | 84403844000027509-E0U6ZgLYIF3n20170118 | |
18-Jan-2017 | 11:11:49 | 467 | 1425 | XLON | 84403844000027509-E0U6ZgLYIF3c20170118 | |
18-Jan-2017 | 11:21:34 | 550 | 1424 | XLON | 84403844000029009-E0U6ZgLYIL9D20170118 | |
18-Jan-2017 | 11:21:49 | 700 | 1423 | XLON | 84403844000028263-E0U6ZgLYILEY20170118 | |
18-Jan-2017 | 11:26:48 | 210 | 1423 | XLON | 84203842000029821-E0U6ZgLYIOM320170118 | |
18-Jan-2017 | 11:26:48 | 43 | 1423 | XLON | 84203842000029821-E0U6ZgLYIOM720170118 | |
18-Jan-2017 | 11:26:48 | 298 | 1423 | XLON | 84203842000029821-E0U6ZgLYIOM520170118 | |
18-Jan-2017 | 11:30:10 | 457 | 1424 | XLON | 84403844000029989-E0U6ZgLYIQQx20170118 | |
18-Jan-2017 | 11:30:10 | 143 | 1424 | XLON | 84403844000029989-E0U6ZgLYIQQz20170118 | |
18-Jan-2017 | 11:30:24 | 47 | 1423 | XLON | 84403844000029853-E0U6ZgLYIQae20170118 | |
18-Jan-2017 | 11:30:24 | 653 | 1423 | XLON | 84403844000029853-E0U6ZgLYIQab20170118 | |
18-Jan-2017 | 11:42:09 | 601 | 1424 | XLON | 84203842000031478-E0U6ZgLYIXFw20170118 | |
18-Jan-2017 | 11:43:33 | 500 | 1425 | XLON | 84403844000031429-E0U6ZgLYIYGG20170118 | |
18-Jan-2017 | 11:50:17 | 550 | 1423 | XLON | 84203842000032078-E0U6ZgLYIbKb20170118 | |
18-Jan-2017 | 11:51:09 | 94 | 1423 | XLON | 84203842000032807-E0U6ZgLYIbln20170118 | |
18-Jan-2017 | 11:51:09 | 456 | 1423 | XLON | 84203842000032807-E0U6ZgLYIblp20170118 | |
18-Jan-2017 | 11:56:56 | 241 | 1423 | XLON | 84203842000033278-E0U6ZgLYIfJV20170118 | |
18-Jan-2017 | 12:02:10 | 424 | 1424 | XLON | 84403844000034506-E0U6ZgLYIj9g20170118 | |
18-Jan-2017 | 12:05:03 | 116 | 1426 | XLON | 84403844000035150-E0U6ZgLYIlko20170118 | |
18-Jan-2017 | 12:05:03 | 262 | 1426 | XLON | 84403844000035150-E0U6ZgLYIlkq20170118 | |
18-Jan-2017 | 12:05:03 | 250 | 1426 | XLON | 84403844000035150-E0U6ZgLYIlkm20170118 | |
18-Jan-2017 | 12:06:30 | 650 | 1425 | XLON | 84203842000035499-E0U6ZgLYInJt20170118 | |
18-Jan-2017 | 12:14:29 | 419 | 1426 | XLON | 84403844000036154-E0U6ZgLYIrjv20170118 | |
18-Jan-2017 | 12:14:29 | 210 | 1426 | XLON | 84403844000036154-E0U6ZgLYIrjt20170118 | |
18-Jan-2017 | 12:16:13 | 291 | 1426 | XLON | 84403844000036311-E0U6ZgLYIsQw20170118 | |
18-Jan-2017 | 12:16:13 | 210 | 1426 | XLON | 84403844000036311-E0U6ZgLYIsQu20170118 | |
18-Jan-2017 | 12:22:19 | 600 | 1425 | XLON | 84403844000036302-E0U6ZgLYIvFC20170118 | |
18-Jan-2017 | 12:28:50 | 417 | 1426 | XLON | 84203842000037669-E0U6ZgLYIyGk20170118 | |
18-Jan-2017 | 12:28:50 | 210 | 1426 | XLON | 84203842000037669-E0U6ZgLYIyGi20170118 | |
18-Jan-2017 | 12:31:16 | 501 | 1425 | XLON | 84203842000037335-E0U6ZgLYIzNW20170118 | |
18-Jan-2017 | 12:33:46 | 551 | 1426 | XLON | 84403844000037921-E0U6ZgLYJ10V20170118 | |
18-Jan-2017 | 12:42:19 | 262 | 1426 | XLON | 84203842000039104-E0U6ZgLYJ4uV20170118 | |
18-Jan-2017 | 12:42:19 | 116 | 1426 | XLON | 84203842000039104-E0U6ZgLYJ4uT20170118 | |
18-Jan-2017 | 12:42:19 | 166 | 1426 | XLON | 84203842000039104-E0U6ZgLYJ4uR20170118 | |
18-Jan-2017 | 12:42:49 | 300 | 1426 | XLON | 84203842000039151-E0U6ZgLYJ55120170118 | |
18-Jan-2017 | 12:42:49 | 300 | 1426 | XLON | 84203842000039151-E0U6ZgLYJ55320170118 | |
18-Jan-2017 | 12:50:56 | 615 | 1428 | XLON | 84203842000039953-E0U6ZgLYJ9Vw20170118 | |
18-Jan-2017 | 12:53:24 | 380 | 1428 | XLON | 84203842000040219-E0U6ZgLYJAYT20170118 | |
18-Jan-2017 | 12:53:24 | 121 | 1428 | XLON | 84203842000040219-E0U6ZgLYJAYR20170118 | |
18-Jan-2017 | 12:55:12 | 28 | 1428 | XLON | 84203842000040342-E0U6ZgLYJBAh20170118 | |
18-Jan-2017 | 12:55:12 | 543 | 1428 | XLON | 84203842000040342-E0U6ZgLYJBAf20170118 | |
18-Jan-2017 | 12:55:12 | 80 | 1428 | XLON | 84203842000040342-E0U6ZgLYJBAj20170118 | |
18-Jan-2017 | 13:09:04 | 502 | 1429 | XLON | 84203842000041140-E0U6ZgLYJIak20170118 | |
18-Jan-2017 | 13:13:19 | 862 | 1429 | XLON | 84203842000041712-E0U6ZgLYJLEl20170118 | |
18-Jan-2017 | 13:13:19 | 593 | 1429 | XLON | 84403844000041510-E0U6ZgLYJLEp20170118 | |
18-Jan-2017 | 13:14:30 | 210 | 1430 | XLON | 84203842000042154-E0U6ZgLYJMNp20170118 | |
18-Jan-2017 | 13:14:30 | 250 | 1430 | XLON | 84203842000042154-E0U6ZgLYJMNr20170118 | |
18-Jan-2017 | 13:14:30 | 37 | 1430 | XLON | 84203842000042154-E0U6ZgLYJMNn20170118 | |
18-Jan-2017 | 13:14:30 | 26 | 1430 | XLON | 84203842000042154-E0U6ZgLYJMNt20170118 | |
18-Jan-2017 | 13:22:28 | 685 | 1428 | XLON | 84403844000042615-E0U6ZgLYJQts20170118 | |
18-Jan-2017 | 13:22:50 | 483 | 1428 | XLON | 84403844000042643-E0U6ZgLYJR4Y20170118 | |
18-Jan-2017 | 13:29:19 | 16 | 1427 | XLON | 84403844000042062-E0U6ZgLYJUQq20170118 | |
18-Jan-2017 | 13:33:22 | 442 | 1427 | XLON | 84403844000042062-E0U6ZgLYJYT120170118 | |
18-Jan-2017 | 13:33:22 | 42 | 1427 | XLON | 84403844000042062-E0U6ZgLYJYT320170118 | |
18-Jan-2017 | 13:38:04 | 500 | 1428 | XLON | 84203842000044544-E0U6ZgLYJc2H20170118 | |
18-Jan-2017 | 13:45:55 | 600 | 1428 | XLON | 84403844000044911-E0U6ZgLYJh5H20170118 | |
18-Jan-2017 | 13:46:10 | 27 | 1428 | XLON | 84203842000045523-E0U6ZgLYJhKa20170118 | |
18-Jan-2017 | 13:46:10 | 250 | 1428 | XLON | 84203842000045523-E0U6ZgLYJhKW20170118 | |
18-Jan-2017 | 13:46:10 | 116 | 1428 | XLON | 84203842000045523-E0U6ZgLYJhKY20170118 | |
18-Jan-2017 | 13:48:54 | 580 | 1428 | XLON | 84403844000045596-E0U6ZgLYJirH20170118 | |
18-Jan-2017 | 13:49:30 | 396 | 1428 | XLON | 84203842000045855-E0U6ZgLYJj7020170118 | |
18-Jan-2017 | 13:49:30 | 228 | 1428 | XLON | 84203842000045855-E0U6ZgLYJj6y20170118 | |
18-Jan-2017 | 13:52:05 | 532 | 1428 | XLON | 84203842000046001-E0U6ZgLYJkq720170118 | |
18-Jan-2017 | 13:53:58 | 500 | 1427 | XLON | 84203842000045099-E0U6ZgLYJlw020170118 | |
18-Jan-2017 | 13:54:30 | 116 | 1427 | XLON | 84203842000046327-E0U6ZgLYJmZC20170118 | |
18-Jan-2017 | 13:54:30 | 114 | 1427 | XLON | 84203842000046327-E0U6ZgLYJmZE20170118 | |
18-Jan-2017 | 13:54:30 | 250 | 1427 | XLON | 84203842000046327-E0U6ZgLYJmZA20170118 | |
18-Jan-2017 | 14:00:35 | 601 | 1428 | XLON | 84203842000047055-E0U6ZgLYJqZY20170118 | |
18-Jan-2017 | 14:01:22 | 550 | 1428 | XLON | 84203842000047118-E0U6ZgLYJrDV20170118 | |
18-Jan-2017 | 14:04:01 | 500 | 1427 | XLON | 84403844000047046-E0U6ZgLYJsn120170118 | |
18-Jan-2017 | 14:05:04 | 500 | 1427 | XLON | 84403844000047278-E0U6ZgLYJtjN20170118 | |
18-Jan-2017 | 14:05:04 | 17 | 1427 | XLON | 84403844000047278-E0U6ZgLYJtjP20170118 | |
18-Jan-2017 | 14:12:19 | 522 | 1426 | XLON | 84203842000047623-E0U6ZgLYJxU120170118 | |
18-Jan-2017 | 14:12:50 | 644 | 1427 | XLON | 84203842000048306-E0U6ZgLYJxhk20170118 | |
18-Jan-2017 | 14:14:41 | 167 | 1427 | XLON | 84203842000048524-E0U6ZgLYJyQG20170118 | |
18-Jan-2017 | 14:14:41 | 116 | 1427 | XLON | 84203842000048524-E0U6ZgLYJyQI20170118 | |
18-Jan-2017 | 14:14:41 | 54 | 1427 | XLON | 84203842000048524-E0U6ZgLYJyQE20170118 | |
18-Jan-2017 | 14:14:41 | 213 | 1427 | XLON | 84203842000048524-E0U6ZgLYJyQK20170118 | |
18-Jan-2017 | 14:16:38 | 519 | 1426 | XLON | 84403844000048461-E0U6ZgLYJzcz20170118 | |
18-Jan-2017 | 14:18:56 | 39 | 1426 | XLON | 84203842000048917-E0U6ZgLYK0vP20170118 | |
18-Jan-2017 | 14:18:56 | 461 | 1426 | XLON | 84203842000048917-E0U6ZgLYK0vR20170118 | |
18-Jan-2017 | 14:21:59 | 500 | 1426 | XLON | 84403844000048922-E0U6ZgLYK2Or20170118 | |
18-Jan-2017 | 14:27:09 | 700 | 1426 | XLON | 84403844000049370-E0U6ZgLYK5oU20170118 | |
18-Jan-2017 | 14:29:54 | 521 | 1426 | XLON | 84403844000049755-E0U6ZgLYK84n20170118 | |
18-Jan-2017 | 14:35:00 | 500 | 1426 | XLON | 84403844000050117-E0U6ZgLYKEhR20170118 | |
18-Jan-2017 | 14:36:04 | 366 | 1425 | XLON | 84403844000050196-E0U6ZgLYKGGP20170118 | |
18-Jan-2017 | 14:36:04 | 334 | 1425 | XLON | 84403844000050196-E0U6ZgLYKGGX20170118 | |
18-Jan-2017 | 14:36:33 | 138 | 1425 | XLON | 84203842000051204-E0U6ZgLYKGvV20170118 | |
18-Jan-2017 | 14:36:39 | 362 | 1425 | XLON | 84203842000051204-E0U6ZgLYKH1l20170118 | |
18-Jan-2017 | 14:38:12 | 210 | 1426 | XLON | 84203842000051483-E0U6ZgLYKIOg20170118 | |
18-Jan-2017 | 14:40:29 | 501 | 1425 | XLON | 84203842000051610-E0U6ZgLYKKjC20170118 | |
18-Jan-2017 | 14:41:18 | 501 | 1425 | XLON | 84203842000051877-E0U6ZgLYKLvG20170118 | |
18-Jan-2017 | 14:43:19 | 501 | 1425 | XLON | 84203842000052064-E0U6ZgLYKNfB20170118 | |
18-Jan-2017 | 14:45:21 | 500 | 1424 | XLON | 84203842000052287-E0U6ZgLYKPqi20170118 | |
18-Jan-2017 | 14:47:39 | 500 | 1423 | XLON | 84203842000052386-E0U6ZgLYKRoe20170118 | |
18-Jan-2017 | 14:50:22 | 525 | 1423 | XLON | 84403844000052185-E0U6ZgLYKU2r20170118 | |
18-Jan-2017 | 14:51:29 | 242 | 1423 | XLON | 84403844000052433-E0U6ZgLYKUr620170118 | |
18-Jan-2017 | 14:51:29 | 266 | 1423 | XLON | 84403844000052433-E0U6ZgLYKUr820170118 | |
18-Jan-2017 | 14:53:15 | 510 | 1423 | XLON | 84203842000053339-E0U6ZgLYKWSp20170118 | |
18-Jan-2017 | 14:55:15 | 15 | 1422 | XLON | 84403844000052988-E0U6ZgLYKYKl20170118 | |
18-Jan-2017 | 14:55:15 | 399 | 1422 | XLON | 84403844000052988-E0U6ZgLYKYKh20170118 | |
18-Jan-2017 | 14:55:15 | 105 | 1422 | XLON | 84403844000052988-E0U6ZgLYKYKd20170118 | |
18-Jan-2017 | 14:59:58 | 526 | 1422 | XLON | 84203842000054106-E0U6ZgLYKcNq20170118 | |
18-Jan-2017 | 15:02:52 | 500 | 1421 | XLON | 84203842000054701-E0U6ZgLYKfxA20170118 | |
18-Jan-2017 | 15:04:18 | 264 | 1420 | XLON | 84403844000053855-E0U6ZgLYKhFx20170118 | |
18-Jan-2017 | 15:04:32 | 535 | 1421 | XLON | 84403844000054321-E0U6ZgLYKhSo20170118 | |
18-Jan-2017 | 15:04:32 | 58 | 1421 | XLON | 84403844000054321-E0U6ZgLYKhSq20170118 | |
18-Jan-2017 | 15:06:25 | 182 | 1420 | XLON | 84403844000053855-E0U6ZgLYKj9520170118 | |
18-Jan-2017 | 15:06:34 | 54 | 1420 | XLON | 84403844000053855-E0U6ZgLYKjOI20170118 | |
18-Jan-2017 | 15:08:23 | 500 | 1420 | XLON | 84403844000054970-E0U6ZgLYKlSz20170118 | |
18-Jan-2017 | 15:09:49 | 585 | 1419 | XLON | 84203842000055763-E0U6ZgLYKmMr20170118 | |
18-Jan-2017 | 15:11:15 | 500 | 1419 | XLON | 84403844000055327-E0U6ZgLYKnic20170118 | |
18-Jan-2017 | 15:13:27 | 500 | 1417 | XLON | 84203842000056255-E0U6ZgLYKpY320170118 | |
18-Jan-2017 | 15:18:15 | 550 | 1417 | XLON | 84403844000056010-E0U6ZgLYKtZe20170118 | |
18-Jan-2017 | 15:18:15 | 428 | 1417 | XLON | 84403844000056157-E0U6ZgLYKtZ620170118 | |
18-Jan-2017 | 15:19:35 | 278 | 1415 | XLON | 84403844000056167-E0U6ZgLYKuhs20170118 | |
18-Jan-2017 | 15:19:35 | 240 | 1415 | XLON | 84403844000056167-E0U6ZgLYKuho20170118 | |
18-Jan-2017 | 15:22:01 | 500 | 1416 | XLON | 84403844000056861-E0U6ZgLYKxIi20170118 | |
18-Jan-2017 | 15:23:04 | 1 | 1419 | XLON | 84203842000057652-E0U6ZgLYKyL520170118 | |
18-Jan-2017 | 15:23:04 | 500 | 1419 | XLON | 84203842000057652-E0U6ZgLYKyL320170118 | |
18-Jan-2017 | 15:25:32 | 445 | 1419 | XLON | 84403844000057199-E0U6ZgLYL0Dw20170118 | |
18-Jan-2017 | 15:27:14 | 56 | 1420 | XLON | 84403844000057417-E0U6ZgLYL1rr20170118 | |
18-Jan-2017 | 15:29:50 | 549 | 1420 | XLON | 84403844000057474-E0U6ZgLYL3uR20170118 | |
18-Jan-2017 | 15:31:21 | 13 | 1419 | XLON | 84203842000058545-E0U6ZgLYL5PE20170118 | |
18-Jan-2017 | 15:31:32 | 358 | 1419 | XLON | 84203842000058571-E0U6ZgLYL5YR20170118 | |
18-Jan-2017 | 15:32:44 | 226 | 1419 | XLON | 84203842000058571-E0U6ZgLYL6el20170118 | |
18-Jan-2017 | 15:33:34 | 596 | 1420 | XLON | 84403844000058206-E0U6ZgLYL7Km20170118 | |
18-Jan-2017 | 15:35:58 | 116 | 1421 | XLON | 84403844000058481-E0U6ZgLYL94Q20170118 | |
18-Jan-2017 | 15:35:58 | 13 | 1421 | XLON | 84403844000058481-E0U6ZgLYL94S20170118 | |
18-Jan-2017 | 15:35:58 | 372 | 1421 | XLON | 84403844000058481-E0U6ZgLYL94U20170118 | |
18-Jan-2017 | 15:36:13 | 306 | 1421 | XLON | 84203842000059162-E0U6ZgLYL9GJ20170118 | |
18-Jan-2017 | 15:36:13 | 244 | 1421 | XLON | 84203842000059162-E0U6ZgLYL9GL20170118 | |
18-Jan-2017 | 15:40:59 | 500 | 1422 | XLON | 84203842000059426-E0U6ZgLYLCmU20170118 | |
18-Jan-2017 | 15:41:13 | 550 | 1422 | XLON | 84403844000059223-E0U6ZgLYLCvh20170118 | |
18-Jan-2017 | 15:47:46 | 852 | 1422 | XLON | 84203842000060783-E0U6ZgLYLH8q20170118 | |
18-Jan-2017 | 15:47:46 | 66 | 1422 | XLON | 84203842000060783-E0U6ZgLYLH8k20170118 | |
18-Jan-2017 | 15:47:46 | 65 | 1422 | XLON | 84203842000060783-E0U6ZgLYLH8i20170118 | |
18-Jan-2017 | 15:47:46 | 210 | 1422 | XLON | 84203842000060783-E0U6ZgLYLH8e20170118 | |
18-Jan-2017 | 15:47:46 | 65 | 1422 | XLON | 84203842000060783-E0U6ZgLYLH8g20170118 | |
18-Jan-2017 | 15:47:46 | 67 | 1422 | XLON | 84203842000060783-E0U6ZgLYLH8m20170118 | |
18-Jan-2017 | 15:47:46 | 65 | 1422 | XLON | 84203842000060783-E0U6ZgLYLH8o20170118 | |
18-Jan-2017 | 15:49:34 | 116 | 1422 | XLON | 84403844000060388-E0U6ZgLYLIGT20170118 | |
18-Jan-2017 | 15:49:34 | 275 | 1422 | XLON | 84403844000060388-E0U6ZgLYLIGX20170118 | |
18-Jan-2017 | 15:49:34 | 209 | 1422 | XLON | 84403844000060388-E0U6ZgLYLIGV20170118 | |
18-Jan-2017 | 15:52:38 | 182 | 1422 | XLON | 84203842000061488-E0U6ZgLYLKS520170118 | |
18-Jan-2017 | 15:52:38 | 216 | 1422 | XLON | 84203842000061488-E0U6ZgLYLKS720170118 | |
18-Jan-2017 | 15:52:54 | 284 | 1422 | XLON | 84203842000061526-E0U6ZgLYLKaE20170118 | |
18-Jan-2017 | 15:52:54 | 389 | 1422 | XLON | 84203842000061526-E0U6ZgLYLKaG20170118 | |
18-Jan-2017 | 15:54:04 | 650 | 1421 | XLON | 84203842000061070-E0U6ZgLYLLJv20170118 | |
18-Jan-2017 | 15:55:03 | 90 | 1421 | XLON | 84203842000061787-E0U6ZgLYLMA820170118 | |
18-Jan-2017 | 15:55:03 | 411 | 1421 | XLON | 84203842000061787-E0U6ZgLYLMA520170118 | |
18-Jan-2017 | 15:58:29 | 750 | 1420 | XLON | 84403844000061146-E0U6ZgLYLPDB20170118 | |
18-Jan-2017 | 15:59:38 | 75 | 1421 | XLON | 84203842000062652-E0U6ZgLYLQPY20170118 | |
18-Jan-2017 | 15:59:38 | 512 | 1421 | XLON | 84203842000062652-E0U6ZgLYLQPa20170118 | |
18-Jan-2017 | 16:02:17 | 157 | 1422 | XLON | 84403844000062409-E0U6ZgLYLSgH20170118 | |
18-Jan-2017 | 16:02:17 | 160 | 1422 | XLON | 84403844000062409-E0U6ZgLYLSgF20170118 | |
18-Jan-2017 | 16:08:07 | 351 | 1423 | XLON | 84203842000063951-E0U6ZgLYLXIW20170118 | |
18-Jan-2017 | 16:08:07 | 457 | 1423 | XLON | 84203842000063951-E0U6ZgLYLXIU20170118 | |
18-Jan-2017 | 16:09:41 | 434 | 1423 | XLON | 84203842000064192-E0U6ZgLYLYMP20170118 | |
18-Jan-2017 | 16:09:41 | 106 | 1423 | XLON | 84203842000064192-E0U6ZgLYLYMN20170118 | |
18-Jan-2017 | 16:12:19 | 44 | 1423 | XLON | 84203842000064574-E0U6ZgLYLaIs20170118 | |
18-Jan-2017 | 16:12:19 | 495 | 1423 | XLON | 84203842000064574-E0U6ZgLYLaIu20170118 | |
18-Jan-2017 | 16:19:07 | 600 | 1423 | XLON | 84403844000065228-E0U6ZgLYLfhw20170118 | |
18-Jan-2017 | 16:19:07 | 27 | 1423 | XLON | 84403844000065228-E0U6ZgLYLfhy20170118 | |
18-Jan-2017 | 16:19:07 | 365 | 1423 | XLON | 84403844000065228-E0U6ZgLYLfhu20170118 | |
18-Jan-2017 | 16:19:07 | 1148 | 1423 | XLON | 84403844000065228-E0U6ZgLYLfi020170118 | |
18-Jan-2017 | 16:20:29 | 1597 | 1422 | XLON | 84203842000065515-E0U6ZgLYLh8n20170118 | |
18-Jan-2017 | 16:20:29 | 178 | 1422 | XLON | 84203842000065515-E0U6ZgLYLh8a20170118 | |
18-Jan-2017 | 16:23:04 | 611 | 1423 | XLON | 84203842000066662-E0U6ZgLYLjKi20170118 | |
18-Jan-2017 | 16:26:26 | 600 | 1422 | XLON | 84403844000066839-E0U6ZgLYLmiE20170118 | |
18-Jan-2017 | 16:26:26 | 500 | 1422 | XLON | 84203842000067395-E0U6ZgLYLmiC20170118 | |
18-Jan-2017 | 16:26:26 | 650 | 1422 | XLON | 84403844000066824-E0U6ZgLYLmiA20170118 | |
18-Jan-2017 | 16:26:37 | 188 | 1422 | XLON | 84203842000067545-E0U6ZgLYLn4A20170118 |
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: | 18 January 2017 |
Number of ordinary shares purchased: | 90,828 |
Volume weighted average price paid per share (€): | 15.4450 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | Transaction Reference Number | |
18-Jan-2017 | 08:01:12 | 606 | 15.6500 | XAMS | 3836000001335_2017011800000695 | |
18-Jan-2017 | 08:01:12 | 909 | 15.6500 | XAMS | 3834000001310_2017011800000694 | |
18-Jan-2017 | 08:03:05 | 645 | 15.6950 | XAMS | 3834000001644_2017011800001548 | |
18-Jan-2017 | 08:07:09 | 607 | 15.6950 | XAMS | 3834000002282_2017011800002871 | |
18-Jan-2017 | 08:07:48 | 606 | 15.6750 | XAMS | 3836000002623_2017011800003564 | |
18-Jan-2017 | 08:10:54 | 69 | 15.6550 | XAMS | 3836000003013_2017011800004229 | |
18-Jan-2017 | 08:10:54 | 400 | 15.6550 | XAMS | 3836000003013_2017011800004229 | |
18-Jan-2017 | 08:10:54 | 233 | 15.6550 | XAMS | 3836000003013_2017011800004229 | |
18-Jan-2017 | 08:13:00 | 661 | 15.6300 | XAMS | 3834000003464_2017011800004756 | |
18-Jan-2017 | 08:14:51 | 645 | 15.6150 | XAMS | 3834000004061_2017011800005856 | |
18-Jan-2017 | 08:16:36 | 639 | 15.6050 | XAMS | 3834000004411_2017011800006732 | |
18-Jan-2017 | 08:17:52 | 662 | 15.5750 | XAMS | 3836000004662_2017011800007638 | |
18-Jan-2017 | 08:22:23 | 606 | 15.5650 | XAMS | 3836000005242_2017011800009077 | |
18-Jan-2017 | 08:23:12 | 621 | 15.5450 | XAMS | 3836000005502_2017011800009870 | |
18-Jan-2017 | 08:26:42 | 578 | 15.5150 | XAMS | 3836000006037_2017011800010882 | |
18-Jan-2017 | 08:26:56 | 38 | 15.5150 | XAMS | 3836000006037_2017011800010882 | |
18-Jan-2017 | 08:34:26 | 641 | 15.5250 | XAMS | 3836000006496_2017011800012041 | |
18-Jan-2017 | 08:38:05 | 660 | 15.5200 | XAMS | 3836000007704_2017011800013516 | |
18-Jan-2017 | 08:39:30 | 608 | 15.5200 | XAMS | 3836000007893_2017011800013788 | |
18-Jan-2017 | 08:42:32 | 667 | 15.5150 | XAMS | 3834000008283_2017011800014057 | |
18-Jan-2017 | 08:43:12 | 645 | 15.5100 | XAMS | 3834000008498_2017011800014285 | |
18-Jan-2017 | 08:44:59 | 648 | 15.4950 | XAMS | 3836000008571_2017011800014574 | |
18-Jan-2017 | 08:52:10 | 607 | 15.5000 | XAMS | 3836000009232_2017011800015938 | |
18-Jan-2017 | 08:54:16 | 458 | 15.4900 | XAMS | 3834000009916_2017011800016644 | |
18-Jan-2017 | 08:54:22 | 168 | 15.4900 | XAMS | 3834000009916_2017011800016644 | |
18-Jan-2017 | 08:55:00 | 656 | 15.4800 | XAMS | 3834000010187_2017011800016974 | |
18-Jan-2017 | 09:01:39 | 647 | 15.5000 | XAMS | 3834000010846_2017011800018221 | |
18-Jan-2017 | 09:04:40 | 606 | 15.5000 | XAMS | 3834000011297_2017011800018920 | |
18-Jan-2017 | 09:06:35 | 624 | 15.4900 | XAMS | 3836000011641_2017011800019408 | |
18-Jan-2017 | 09:11:14 | 606 | 15.4850 | XAMS | 3836000012192_2017011800020357 | |
18-Jan-2017 | 09:15:40 | 606 | 15.4850 | XAMS | 3834000012804_2017011800021148 | |
18-Jan-2017 | 09:17:00 | 270 | 15.4800 | XAMS | 3834000013174_2017011800021690 | |
18-Jan-2017 | 09:17:00 | 336 | 15.4800 | XAMS | 3834000013174_2017011800021690 | |
18-Jan-2017 | 09:22:53 | 606 | 15.4850 | XAMS | 3836000013333_2017011800022392 | |
18-Jan-2017 | 09:30:25 | 638 | 15.4900 | XAMS | 3834000014112_2017011800023366 | |
18-Jan-2017 | 09:31:53 | 788 | 15.4900 | XAMS | 3836000014711_2017011800024817 | |
18-Jan-2017 | 09:32:45 | 620 | 15.4750 | XAMS | 3834000015167_2017011800025182 | |
18-Jan-2017 | 09:37:19 | 282 | 15.4750 | XAMS | 3836000015430_2017011800026120 | |
18-Jan-2017 | 09:40:42 | 363 | 15.4750 | XAMS | 3836000015430_2017011800026120 | |
18-Jan-2017 | 09:44:51 | 607 | 15.4850 | XAMS | 3834000016259_2017011800027032 | |
18-Jan-2017 | 09:47:11 | 620 | 15.4950 | XAMS | 3836000016533_2017011800028184 | |
18-Jan-2017 | 09:51:19 | 161 | 15.4900 | XAMS | 3836000016740_2017011800028472 | |
18-Jan-2017 | 09:51:19 | 466 | 15.4900 | XAMS | 3836000016740_2017011800028472 | |
18-Jan-2017 | 09:56:05 | 648 | 15.4900 | XAMS | 3836000017343_2017011800029285 | |
18-Jan-2017 | 10:02:14 | 614 | 15.5000 | XAMS | 3834000018079_2017011800029797 | |
18-Jan-2017 | 10:06:27 | 612 | 15.4950 | XAMS | 3834000018767_2017011800030413 | |
18-Jan-2017 | 10:12:26 | 22 | 15.4900 | XAMS | 3836000019440_2017011800031108 | |
18-Jan-2017 | 10:12:29 | 316 | 15.4900 | XAMS | 3836000019440_2017011800031108 | |
18-Jan-2017 | 10:12:29 | 300 | 15.4900 | XAMS | 3836000019440_2017011800031108 | |
18-Jan-2017 | 10:20:02 | 728 | 15.4950 | XAMS | 3834000021010_2017011800032261 | |
18-Jan-2017 | 10:20:12 | 765 | 15.4900 | XAMS | 3836000020621_2017011800032210 | |
18-Jan-2017 | 10:30:11 | 234 | 15.4800 | XAMS | 3834000021738_2017011800033053 | |
18-Jan-2017 | 10:33:08 | 12 | 15.4900 | XAMS | 3834000021738_2017011800033053 | |
18-Jan-2017 | 10:33:08 | 375 | 15.4900 | XAMS | 3834000021738_2017011800033053 | |
18-Jan-2017 | 10:34:25 | 634 | 15.4900 | XAMS | 3834000022522_2017011800033930 | |
18-Jan-2017 | 10:36:08 | 727 | 15.4900 | XAMS | 3836000022479_2017011800034063 | |
18-Jan-2017 | 10:42:13 | 321 | 15.4850 | XAMS | 3834000022313_2017011800033752 | |
18-Jan-2017 | 10:42:13 | 403 | 15.4850 | XAMS | 3834000022313_2017011800033752 | |
18-Jan-2017 | 10:46:29 | 672 | 15.4700 | XAMS | 3836000023037_2017011800034563 | |
18-Jan-2017 | 10:51:37 | 648 | 15.4600 | XAMS | 3834000023718_2017011800035381 | |
18-Jan-2017 | 10:58:17 | 271 | 15.4500 | XAMS | 3836000023895_2017011800035846 | |
18-Jan-2017 | 10:58:17 | 360 | 15.4500 | XAMS | 3836000023895_2017011800035846 | |
18-Jan-2017 | 11:02:00 | 621 | 15.4350 | XAMS | 3834000024481_2017011800036173 | |
18-Jan-2017 | 11:07:05 | 618 | 15.4250 | XAMS | 3836000024709_2017011800036690 | |
18-Jan-2017 | 11:11:34 | 607 | 15.4300 | XAMS | 3834000025584_2017011800037709 | |
18-Jan-2017 | 11:20:50 | 634 | 15.4250 | XAMS | 3836000025995_2017011800038566 | |
18-Jan-2017 | 11:21:49 | 648 | 15.4200 | XAMS | 3834000025825_2017011800038046 | |
18-Jan-2017 | 11:21:50 | 629 | 15.4150 | XAMS | 3836000026379_2017011800038861 | |
18-Jan-2017 | 11:30:24 | 186 | 15.4050 | XAMS | 3836000026479_2017011800039390 | |
18-Jan-2017 | 11:30:33 | 440 | 15.4050 | XAMS | 3836000026479_2017011800039390 | |
18-Jan-2017 | 11:36:28 | 621 | 15.4000 | XAMS | 3836000027197_2017011800040379 | |
18-Jan-2017 | 11:39:06 | 606 | 15.3900 | XAMS | 3834000028069_2017011800041097 | |
18-Jan-2017 | 11:47:22 | 645 | 15.3950 | XAMS | 3834000028261_2017011800041429 | |
18-Jan-2017 | 12:01:08 | 726 | 15.3950 | XAMS | 3836000029642_2017011800043025 | |
18-Jan-2017 | 12:05:15 | 700 | 15.4000 | XAMS | 3836000030286_2017011800043857 | |
18-Jan-2017 | 12:06:18 | 607 | 15.3900 | XAMS | 3834000030921_2017011800044458 | |
18-Jan-2017 | 12:14:51 | 607 | 15.4050 | XAMS | 3836000031073_2017011800045017 | |
18-Jan-2017 | 12:22:35 | 662 | 15.4050 | XAMS | 3836000031530_2017011800045519 | |
18-Jan-2017 | 12:28:46 | 796 | 15.4100 | XAMS | 3834000032749_2017011800046560 | |
18-Jan-2017 | 12:28:46 | 607 | 15.4050 | XAMS | 3836000032487_2017011800046527 | |
18-Jan-2017 | 12:31:16 | 606 | 15.4000 | XAMS | 3836000032725_2017011800046847 | |
18-Jan-2017 | 12:41:03 | 403 | 15.3850 | XAMS | 3836000033020_2017011800047287 | |
18-Jan-2017 | 12:46:13 | 606 | 15.4150 | XAMS | 3836000033916_2017011800047900 | |
18-Jan-2017 | 12:46:13 | 607 | 15.4150 | XAMS | 3836000034317_2017011800048340 | |
18-Jan-2017 | 12:56:08 | 413 | 15.4350 | XAMS | 3836000035168_2017011800049504 | |
18-Jan-2017 | 12:56:08 | 243 | 15.4350 | XAMS | 3836000035168_2017011800049504 | |
18-Jan-2017 | 12:58:46 | 607 | 15.4400 | XAMS | 3834000035332_2017011800049393 | |
18-Jan-2017 | 13:07:01 | 678 | 15.4550 | XAMS | 3836000035764_2017011800050478 | |
18-Jan-2017 | 13:11:09 | 640 | 15.4600 | XAMS | 3834000037012_2017011800051089 | |
18-Jan-2017 | 13:11:09 | 27 | 15.4600 | XAMS | 3834000037012_2017011800051089 | |
18-Jan-2017 | 13:11:22 | 606 | 15.4550 | XAMS | 3834000036646_2017011800050852 | |
18-Jan-2017 | 13:15:30 | 611 | 15.4500 | XAMS | 3834000037213_2017011800051344 | |
18-Jan-2017 | 13:23:58 | 607 | 15.4450 | XAMS | 3834000037888_2017011800052095 | |
18-Jan-2017 | 13:30:05 | 666 | 15.4550 | XAMS | 3836000038220_2017011800052687 | |
18-Jan-2017 | 13:33:11 | 288 | 15.4500 | XAMS | 3836000038896_2017011800053435 | |
18-Jan-2017 | 13:33:19 | 379 | 15.4500 | XAMS | 3836000038896_2017011800053435 | |
18-Jan-2017 | 13:38:29 | 607 | 15.4550 | XAMS | 3836000040040_2017011800055091 | |
18-Jan-2017 | 13:38:49 | 657 | 15.4500 | XAMS | 3834000040154_2017011800054883 | |
18-Jan-2017 | 13:47:45 | 712 | 15.4400 | XAMS | 3834000041098_2017011800055821 | |
18-Jan-2017 | 13:47:45 | 658 | 15.4400 | XAMS | 3836000040135_2017011800055287 | |
18-Jan-2017 | 13:52:04 | 607 | 15.4500 | XAMS | 3836000041247_2017011800056285 | |
18-Jan-2017 | 13:54:25 | 624 | 15.4400 | XAMS | 3834000041731_2017011800056732 | |
18-Jan-2017 | 14:02:20 | 607 | 15.4450 | XAMS | 3836000042351_2017011800057641 | |
18-Jan-2017 | 14:07:01 | 59 | 15.4400 | XAMS | 3836000043099_2017011800058364 | |
18-Jan-2017 | 14:07:01 | 642 | 15.4400 | XAMS | 3836000043099_2017011800058364 | |
18-Jan-2017 | 14:08:40 | 206 | 15.4400 | XAMS | 3836000043294_2017011800058687 | |
18-Jan-2017 | 14:08:40 | 400 | 15.4400 | XAMS | 3836000043294_2017011800058687 | |
18-Jan-2017 | 14:14:41 | 606 | 15.4300 | XAMS | 3834000043562_2017011800058829 | |
18-Jan-2017 | 14:15:09 | 248 | 15.4250 | XAMS | 3834000044056_2017011800059133 | |
18-Jan-2017 | 14:15:09 | 358 | 15.4250 | XAMS | 3834000044056_2017011800059133 | |
18-Jan-2017 | 14:21:59 | 408 | 15.4350 | XAMS | 3834000044474_2017011800059757 | |
18-Jan-2017 | 14:21:59 | 615 | 15.4350 | XAMS | 3836000044309_2017011800059816 | |
18-Jan-2017 | 14:21:59 | 199 | 15.4350 | XAMS | 3834000044474_2017011800059757 | |
18-Jan-2017 | 14:22:58 | 394 | 15.4350 | XAMS | 3834000044915_2017011800060199 | |
18-Jan-2017 | 14:22:58 | 212 | 15.4350 | XAMS | 3834000044915_2017011800060199 | |
18-Jan-2017 | 14:24:39 | 157 | 15.4350 | XAMS | 3834000045120_2017011800060396 | |
18-Jan-2017 | 14:24:39 | 42 | 15.4350 | XAMS | 3834000045120_2017011800060396 | |
18-Jan-2017 | 14:24:39 | 357 | 15.4350 | XAMS | 3834000045120_2017011800060396 | |
18-Jan-2017 | 14:24:39 | 51 | 15.4350 | XAMS | 3834000045120_2017011800060396 | |
18-Jan-2017 | 14:27:13 | 657 | 15.4300 | XAMS | 3834000045240_2017011800060656 | |
18-Jan-2017 | 14:29:54 | 631 | 15.4300 | XAMS | 3834000045639_2017011800061186 | |
18-Jan-2017 | 14:35:58 | 618 | 15.4200 | XAMS | 3834000045935_2017011800061751 | |
18-Jan-2017 | 14:36:19 | 619 | 15.4200 | XAMS | 3834000046665_2017011800063237 | |
18-Jan-2017 | 14:37:48 | 391 | 15.4250 | XAMS | 3836000046624_2017011800063611 | |
18-Jan-2017 | 14:37:48 | 254 | 15.4250 | XAMS | 3836000046624_2017011800063611 | |
18-Jan-2017 | 14:43:06 | 567 | 15.4100 | XAMS | 3836000047218_2017011800064773 | |
18-Jan-2017 | 14:43:06 | 71 | 15.4100 | XAMS | 3836000047218_2017011800064773 | |
18-Jan-2017 | 14:45:10 | 606 | 15.4100 | XAMS | 3836000047433_2017011800065009 | |
18-Jan-2017 | 14:47:39 | 608 | 15.4050 | XAMS | 3834000047961_2017011800065334 | |
18-Jan-2017 | 14:47:48 | 664 | 15.4050 | XAMS | 3836000047911_2017011800065616 | |
18-Jan-2017 | 14:53:44 | 457 | 15.4000 | XAMS | 3836000048147_2017011800065923 | |
18-Jan-2017 | 14:53:47 | 169 | 15.4000 | XAMS | 3836000048147_2017011800065923 | |
18-Jan-2017 | 14:54:30 | 496 | 15.3900 | XAMS | 3836000048788_2017011800066732 | |
18-Jan-2017 | 14:54:30 | 115 | 15.3900 | XAMS | 3836000048788_2017011800066732 | |
18-Jan-2017 | 14:57:04 | 263 | 15.3800 | XAMS | 3834000049315_2017011800067380 | |
18-Jan-2017 | 14:57:05 | 347 | 15.3800 | XAMS | 3834000049315_2017011800067380 | |
18-Jan-2017 | 14:58:01 | 345 | 15.3800 | XAMS | 3836000049264_2017011800067805 | |
18-Jan-2017 | 14:59:31 | 606 | 15.3850 | XAMS | 3836000049431_2017011800068011 | |
18-Jan-2017 | 15:04:15 | 607 | 15.3650 | XAMS | 3836000050215_2017011800069403 | |
18-Jan-2017 | 15:04:35 | 655 | 15.3650 | XAMS | 3836000050234_2017011800069423 | |
18-Jan-2017 | 15:06:45 | 98 | 15.3500 | XAMS | 3834000050732_2017011800069991 | |
18-Jan-2017 | 15:06:45 | 559 | 15.3500 | XAMS | 3834000050732_2017011800069991 | |
18-Jan-2017 | 15:09:50 | 606 | 15.3400 | XAMS | 3836000051038_2017011800070722 | |
18-Jan-2017 | 15:11:27 | 650 | 15.3350 | XAMS | 3836000051258_2017011800071252 | |
18-Jan-2017 | 15:17:43 | 627 | 15.3200 | XAMS | 3834000051977_2017011800072843 | |
18-Jan-2017 | 15:18:15 | 606 | 15.3200 | XAMS | 3836000052094_2017011800073290 | |
18-Jan-2017 | 15:20:16 | 414 | 15.3100 | XAMS | 3834000052702_2017011800074037 | |
18-Jan-2017 | 15:20:16 | 193 | 15.3100 | XAMS | 3834000052702_2017011800074037 | |
18-Jan-2017 | 15:24:35 | 400 | 15.3550 | XAMS | 3836000052956_2017011800075749 | |
18-Jan-2017 | 15:24:35 | 177 | 15.3550 | XAMS | 3836000052956_2017011800075749 | |
18-Jan-2017 | 15:24:35 | 30 | 15.3550 | XAMS | 3836000052956_2017011800075749 | |
18-Jan-2017 | 15:27:17 | 103 | 15.3600 | XAMS | 3834000053551_2017011800076340 | |
18-Jan-2017 | 15:27:17 | 104 | 15.3600 | XAMS | 3834000053551_2017011800076340 | |
18-Jan-2017 | 15:27:17 | 400 | 15.3600 | XAMS | 3834000053551_2017011800076340 | |
18-Jan-2017 | 15:27:56 | 321 | 15.3600 | XAMS | 3836000053376_2017011800076552 | |
18-Jan-2017 | 15:27:56 | 345 | 15.3600 | XAMS | 3836000053376_2017011800076552 | |
18-Jan-2017 | 15:29:37 | 426 | 15.3600 | XAMS | 3836000053560_2017011800076841 | |
18-Jan-2017 | 15:32:23 | 606 | 15.3500 | XAMS | 3836000053780_2017011800077225 | |
18-Jan-2017 | 15:35:57 | 102 | 15.3550 | XAMS | 3834000054667_2017011800078006 | |
18-Jan-2017 | 15:35:57 | 400 | 15.3550 | XAMS | 3834000054667_2017011800078006 | |
18-Jan-2017 | 15:35:57 | 115 | 15.3550 | XAMS | 3834000054667_2017011800078006 | |
18-Jan-2017 | 15:36:09 | 400 | 15.3550 | XAMS | 3836000054478_2017011800078062 | |
18-Jan-2017 | 15:39:59 | 607 | 15.3800 | XAMS | 3836000054716_2017011800078484 | |
18-Jan-2017 | 15:43:15 | 603 | 15.3800 | XAMS | 3836000055295_2017011800079358 | |
18-Jan-2017 | 15:43:15 | 39 | 15.3800 | XAMS | 3836000055295_2017011800079358 | |
18-Jan-2017 | 15:44:41 | 696 | 15.3750 | XAMS | 3836000055428_2017011800079473 | |
18-Jan-2017 | 15:47:46 | 606 | 15.3700 | XAMS | 3836000055784_2017011800079854 | |
18-Jan-2017 | 15:47:52 | 400 | 15.3700 | XAMS | 3836000055795_2017011800079880 | |
18-Jan-2017 | 15:47:52 | 207 | 15.3700 | XAMS | 3836000055795_2017011800079880 | |
18-Jan-2017 | 15:50:18 | 607 | 15.3800 | XAMS | 3834000056167_2017011800080127 | |
18-Jan-2017 | 15:54:51 | 606 | 15.3750 | XAMS | 3834000056850_2017011800080950 | |
18-Jan-2017 | 15:57:21 | 74 | 15.3700 | XAMS | 3834000057186_2017011800081519 | |
18-Jan-2017 | 15:57:21 | 533 | 15.3700 | XAMS | 3834000057186_2017011800081519 | |
18-Jan-2017 | 15:59:28 | 392 | 15.3800 | XAMS | 3836000057229_2017011800081991 | |
18-Jan-2017 | 15:59:28 | 233 | 15.3800 | XAMS | 3836000057229_2017011800081991 | |
18-Jan-2017 | 15:59:31 | 283 | 15.3800 | XAMS | 3836000057238_2017011800082005 | |
18-Jan-2017 | 15:59:31 | 351 | 15.3800 | XAMS | 3836000057238_2017011800082005 | |
18-Jan-2017 | 16:01:09 | 619 | 15.3800 | XAMS | 3836000057488_2017011800082580 | |
18-Jan-2017 | 16:02:49 | 631 | 15.3850 | XAMS | 3836000057711_2017011800083008 | |
18-Jan-2017 | 16:06:18 | 264 | 15.3900 | XAMS | 3834000058408_2017011800083533 | |
18-Jan-2017 | 16:06:18 | 342 | 15.3900 | XAMS | 3834000058408_2017011800083533 | |
18-Jan-2017 | 16:07:49 | 201 | 15.3900 | XAMS | 3836000058377_2017011800083781 | |
18-Jan-2017 | 16:07:49 | 421 | 15.3900 | XAMS | 3836000058377_2017011800083781 | |
18-Jan-2017 | 16:09:54 | 606 | 15.3850 | XAMS | 3836000058602_2017011800084202 | |
18-Jan-2017 | 16:11:19 | 657 | 15.3900 | XAMS | 3834000059070_2017011800084499 | |
18-Jan-2017 | 16:15:03 | 631 | 15.3800 | XAMS | 3836000059087_2017011800084777 | |
18-Jan-2017 | 16:17:32 | 173 | 15.3800 | XAMS | 3834000059820_2017011800085346 | |
18-Jan-2017 | 16:17:33 | 441 | 15.3800 | XAMS | 3834000059820_2017011800085346 | |
18-Jan-2017 | 16:18:24 | 617 | 15.3750 | XAMS | 3836000059858_2017011800085681 | |
18-Jan-2017 | 16:19:56 | 616 | 15.3750 | XAMS | 3834000060368_2017011800085998 | |
18-Jan-2017 | 16:21:26 | 252 | 15.3850 | XAMS | 3836000060497_2017011800086623 | |
18-Jan-2017 | 16:21:26 | 373 | 15.3850 | XAMS | 3836000060497_2017011800086623 | |
18-Jan-2017 | 16:23:10 | 155 | 15.3900 | XAMS | 3834000061032_2017011800086953 |
Related Shares:
Relx