5th Dec 2016 18:03
5 December 2016
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 138,100 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1341.8220 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 92,974,887 ordinary shares in treasury, and has 1,084,800,984 ordinary shares in issue (excluding treasury shares). Since 4 January 2016 RELX PLC has purchased 29,095,107 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 113,500 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.0648 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 83,088,978 ordinary shares in treasury, and has 966,645,257 ordinary shares in issue (excluding treasury shares). Since 4 January 2016 RELX NV has purchased 25,975,584 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: | 5 December 2016 |
Number of ordinary shares purchased: | 138,100 |
Volume weighted average price paid per share (p): | 1341.8220 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | Transaction reference number | |
05-Dec-2016 | 10:44:14 | 866 | 1344.0000 | XLON | 84203842000025349-E0TafT6jIRK320161205 | |
05-Dec-2016 | 10:45:08 | 146 | 1344.0000 | XLON | 84203842000025505-E0TafT6jIRl920161205 | |
05-Dec-2016 | 10:45:08 | 300 | 1344.0000 | XLON | 84203842000025505-E0TafT6jIRlB20161205 | |
05-Dec-2016 | 10:45:08 | 363 | 1344.0000 | XLON | 84203842000025505-E0TafT6jIRlD20161205 | |
05-Dec-2016 | 10:49:43 | 870 | 1344.0000 | XLON | 84203842000025952-E0TafT6jIUib20161205 | |
05-Dec-2016 | 10:49:43 | 809 | 1344.0000 | XLON | 84203842000025909-E0TafT6jIUiV20161205 | |
05-Dec-2016 | 10:50:06 | 300 | 1344.0000 | XLON | 84203842000026152-E0TafT6jIV6k20161205 | |
05-Dec-2016 | 10:50:06 | 558 | 1344.0000 | XLON | 84203842000026152-E0TafT6jIV6m20161205 | |
05-Dec-2016 | 10:53:26 | 808 | 1344.0000 | XLON | 84203842000026540-E0TafT6jIWpi20161205 | |
05-Dec-2016 | 10:55:36 | 830 | 1344.0000 | XLON | 84203842000026755-E0TafT6jIYFR20161205 | |
05-Dec-2016 | 10:59:53 | 316 | 1344.0000 | XLON | 84403844000028238-E0TafT6jIb5x20161205 | |
05-Dec-2016 | 10:59:53 | 493 | 1344.0000 | XLON | 84403844000028238-E0TafT6jIb5v20161205 | |
05-Dec-2016 | 11:00:37 | 224 | 1344.0000 | XLON | 84403844000028515-E0TafT6jIbyY20161205 | |
05-Dec-2016 | 11:02:51 | 687 | 1344.0000 | XLON | 84403844000028671-E0TafT6jIdQC20161205 | |
05-Dec-2016 | 11:02:51 | 363 | 1344.0000 | XLON | 84403844000028671-E0TafT6jIdQE20161205 | |
05-Dec-2016 | 11:03:55 | 213 | 1345.0000 | XLON | 84203842000027667-E0TafT6jIe2F20161205 | |
05-Dec-2016 | 11:03:55 | 309 | 1345.0000 | XLON | 84203842000027667-E0TafT6jIe2D20161205 | |
05-Dec-2016 | 11:05:12 | 246 | 1345.0000 | XLON | 84403844000029016-E0TafT6jIerT20161205 | |
05-Dec-2016 | 11:05:12 | 190 | 1345.0000 | XLON | 84403844000029016-E0TafT6jIerX20161205 | |
05-Dec-2016 | 11:05:12 | 380 | 1345.0000 | XLON | 84403844000029016-E0TafT6jIerV20161205 | |
05-Dec-2016 | 11:09:13 | 863 | 1345.0000 | XLON | 84203842000028166-E0TafT6jIhG520161205 | |
05-Dec-2016 | 11:12:59 | 808 | 1347.0000 | XLON | 84403844000029961-E0TafT6jIk6Z20161205 | |
05-Dec-2016 | 11:14:10 | 705 | 1347.0000 | XLON | 84203842000028604-E0TafT6jIlQ820161205 | |
05-Dec-2016 | 11:14:10 | 155 | 1347.0000 | XLON | 84203842000028604-E0TafT6jIlQB20161205 | |
05-Dec-2016 | 11:15:24 | 136 | 1348.0000 | XLON | 84203842000028741-E0TafT6jImrx20161205 | |
05-Dec-2016 | 11:15:24 | 119 | 1348.0000 | XLON | 84203842000028741-E0TafT6jImrv20161205 | |
05-Dec-2016 | 11:15:24 | 632 | 1348.0000 | XLON | 84203842000028741-E0TafT6jImrt20161205 | |
05-Dec-2016 | 11:22:19 | 541 | 1346.0000 | XLON | 84403844000031144-E0TafT6jIrx420161205 | |
05-Dec-2016 | 11:22:19 | 268 | 1346.0000 | XLON | 84403844000031144-E0TafT6jIrx120161205 | |
05-Dec-2016 | 11:23:31 | 611 | 1349.0000 | XLON | 84203842000029586-E0TafT6jItZF20161205 | |
05-Dec-2016 | 11:23:31 | 278 | 1349.0000 | XLON | 84203842000029586-E0TafT6jItZD20161205 | |
05-Dec-2016 | 11:25:18 | 836 | 1348.0000 | XLON | 84403844000031926-E0TafT6jIvbQ20161205 | |
05-Dec-2016 | 11:27:06 | 173 | 1346.0000 | XLON | 84403844000032124-E0TafT6jIx8y20161205 | |
05-Dec-2016 | 11:27:07 | 684 | 1346.0000 | XLON | 84403844000032124-E0TafT6jIxB720161205 | |
05-Dec-2016 | 11:29:33 | 808 | 1346.0000 | XLON | 84203842000030102-E0TafT6jIzAs20161205 | |
05-Dec-2016 | 11:34:42 | 809 | 1346.0000 | XLON | 84403844000033177-E0TafT6jJ31K20161205 | |
05-Dec-2016 | 11:35:48 | 822 | 1345.0000 | XLON | 84403844000033442-E0TafT6jJ3k820161205 | |
05-Dec-2016 | 11:37:04 | 163 | 1346.0000 | XLON | 84203842000031242-E0TafT6jJ4qm20161205 | |
05-Dec-2016 | 11:37:04 | 650 | 1346.0000 | XLON | 84203842000031242-E0TafT6jJ4qk20161205 | |
05-Dec-2016 | 11:38:27 | 279 | 1347.0000 | XLON | 84403844000033951-E0TafT6jJ5y920161205 | |
05-Dec-2016 | 11:38:27 | 529 | 1347.0000 | XLON | 84403844000033951-E0TafT6jJ5yB20161205 | |
05-Dec-2016 | 11:40:58 | 884 | 1346.0000 | XLON | 84203842000031662-E0TafT6jJ7Zo20161205 | |
05-Dec-2016 | 11:47:30 | 270 | 1347.0000 | XLON | 84403844000035196-E0TafT6jJBkR20161205 | |
05-Dec-2016 | 11:47:30 | 300 | 1347.0000 | XLON | 84403844000035196-E0TafT6jJBkL20161205 | |
05-Dec-2016 | 11:47:30 | 34 | 1347.0000 | XLON | 84403844000035196-E0TafT6jJBkP20161205 | |
05-Dec-2016 | 11:47:30 | 79 | 1347.0000 | XLON | 84403844000035196-E0TafT6jJBkH20161205 | |
05-Dec-2016 | 11:47:30 | 146 | 1347.0000 | XLON | 84403844000035196-E0TafT6jJBkJ20161205 | |
05-Dec-2016 | 11:47:30 | 163 | 1347.0000 | XLON | 84403844000035196-E0TafT6jJBkN20161205 | |
05-Dec-2016 | 11:50:40 | 853 | 1346.0000 | XLON | 84203842000032541-E0TafT6jJDYn20161205 | |
05-Dec-2016 | 11:51:40 | 992 | 1345.0000 | XLON | 84203842000033003-E0TafT6jJE3n20161205 | |
05-Dec-2016 | 11:56:26 | 876 | 1344.0000 | XLON | 84203842000033208-E0TafT6jJGkW20161205 | |
05-Dec-2016 | 11:57:54 | 814 | 1343.0000 | XLON | 84403844000035940-E0TafT6jJHwz20161205 | |
05-Dec-2016 | 11:58:29 | 213 | 1343.0000 | XLON | 84203842000034261-E0TafT6jJISx20161205 | |
05-Dec-2016 | 11:58:29 | 504 | 1343.0000 | XLON | 84203842000034261-E0TafT6jJISz20161205 | |
05-Dec-2016 | 12:04:53 | 864 | 1345.0000 | XLON | 84403844000038581-E0TafT6jJNYJ20161205 | |
05-Dec-2016 | 12:05:30 | 825 | 1344.0000 | XLON | 84203842000036313-E0TafT6jJOIl20161205 | |
05-Dec-2016 | 12:10:21 | 888 | 1345.0000 | XLON | 84403844000039299-E0TafT6jJQpL20161205 | |
05-Dec-2016 | 12:12:19 | 57 | 1345.0000 | XLON | 84403844000039692-E0TafT6jJRzX20161205 | |
05-Dec-2016 | 12:15:38 | 842 | 1345.0000 | XLON | 84203842000037365-E0TafT6jJUF320161205 | |
05-Dec-2016 | 12:16:47 | 224 | 1344.0000 | XLON | 84203842000037922-E0TafT6jJV0n20161205 | |
05-Dec-2016 | 12:16:47 | 509 | 1344.0000 | XLON | 84203842000037922-E0TafT6jJV0l20161205 | |
05-Dec-2016 | 12:16:47 | 237 | 1344.0000 | XLON | 84203842000037922-E0TafT6jJV0p20161205 | |
05-Dec-2016 | 12:19:47 | 300 | 1345.0000 | XLON | 84203842000038330-E0TafT6jJXfh20161205 | |
05-Dec-2016 | 12:20:08 | 808 | 1345.0000 | XLON | 84203842000038362-E0TafT6jJXyu20161205 | |
05-Dec-2016 | 12:26:19 | 889 | 1344.0000 | XLON | 84203842000038157-E0TafT6jJbBo20161205 | |
05-Dec-2016 | 12:28:40 | 1045 | 1343.0000 | XLON | 84203842000039208-E0TafT6jJcyF20161205 | |
05-Dec-2016 | 12:30:25 | 1150 | 1342.0000 | XLON | 84203842000039198-E0TafT6jJefk20161205 | |
05-Dec-2016 | 12:33:40 | 720 | 1342.0000 | XLON | 84403844000043780-E0TafT6jJhCN20161205 | |
05-Dec-2016 | 12:33:40 | 169 | 1342.0000 | XLON | 84403844000043780-E0TafT6jJhCQ20161205 | |
05-Dec-2016 | 12:35:13 | 619 | 1342.0000 | XLON | 84203842000042676-E0TafT6jJiTv20161205 | |
05-Dec-2016 | 12:35:13 | 189 | 1342.0000 | XLON | 84203842000042676-E0TafT6jJiTx20161205 | |
05-Dec-2016 | 12:44:02 | 1050 | 1344.0000 | XLON | 84403844000047047-E0TafT6jJpBK20161205 | |
05-Dec-2016 | 12:47:05 | 603 | 1344.0000 | XLON | 84203842000043847-E0TafT6jJr2c20161205 | |
05-Dec-2016 | 12:47:05 | 303 | 1344.0000 | XLON | 84203842000043847-E0TafT6jJr2f20161205 | |
05-Dec-2016 | 12:48:27 | 73 | 1344.0000 | XLON | 84403844000047864-E0TafT6jJs3H20161205 | |
05-Dec-2016 | 12:48:27 | 800 | 1344.0000 | XLON | 84403844000047864-E0TafT6jJs3F20161205 | |
05-Dec-2016 | 12:48:27 | 509 | 1344.0000 | XLON | 84403844000047864-E0TafT6jJs3D20161205 | |
05-Dec-2016 | 12:53:29 | 89 | 1344.0000 | XLON | 84403844000048459-E0TafT6jJuW220161205 | |
05-Dec-2016 | 12:53:29 | 800 | 1344.0000 | XLON | 84403844000048459-E0TafT6jJuW020161205 | |
05-Dec-2016 | 12:57:10 | 267 | 1344.0000 | XLON | 84403844000048911-E0TafT6jJwLm20161205 | |
05-Dec-2016 | 12:57:10 | 1000 | 1344.0000 | XLON | 84403844000048911-E0TafT6jJwLi20161205 | |
05-Dec-2016 | 12:57:10 | 800 | 1344.0000 | XLON | 84403844000048911-E0TafT6jJwLk20161205 | |
05-Dec-2016 | 12:59:00 | 671 | 1344.0000 | XLON | 84403844000049059-E0TafT6jJxSx20161205 | |
05-Dec-2016 | 12:59:00 | 218 | 1344.0000 | XLON | 84403844000049059-E0TafT6jJxSz20161205 | |
05-Dec-2016 | 13:00:50 | 300 | 1344.0000 | XLON | 84203842000045645-E0TafT6jJycn20161205 | |
05-Dec-2016 | 13:00:50 | 589 | 1344.0000 | XLON | 84203842000045645-E0TafT6jJycp20161205 | |
05-Dec-2016 | 13:02:01 | 879 | 1344.0000 | XLON | 84203842000045764-E0TafT6jJzVk20161205 | |
05-Dec-2016 | 13:03:28 | 300 | 1344.0000 | XLON | 84403844000049814-E0TafT6jK0Im20161205 | |
05-Dec-2016 | 13:03:28 | 80 | 1344.0000 | XLON | 84403844000049814-E0TafT6jK0Iq20161205 | |
05-Dec-2016 | 13:03:28 | 509 | 1344.0000 | XLON | 84403844000049814-E0TafT6jK0Io20161205 | |
05-Dec-2016 | 13:05:27 | 232 | 1345.0000 | XLON | 84203842000046227-E0TafT6jK1oe20161205 | |
05-Dec-2016 | 13:06:47 | 334 | 1345.0000 | XLON | 84403844000050389-E0TafT6jK2il20161205 | |
05-Dec-2016 | 13:06:47 | 389 | 1345.0000 | XLON | 84403844000050389-E0TafT6jK2in20161205 | |
05-Dec-2016 | 13:06:47 | 117 | 1345.0000 | XLON | 84403844000050389-E0TafT6jK2ij20161205 | |
05-Dec-2016 | 13:11:04 | 196 | 1345.0000 | XLON | 84203842000046776-E0TafT6jK5Qj20161205 | |
05-Dec-2016 | 13:11:04 | 300 | 1345.0000 | XLON | 84203842000046776-E0TafT6jK5Qh20161205 | |
05-Dec-2016 | 13:11:04 | 50 | 1345.0000 | XLON | 84203842000046776-E0TafT6jK5Qd20161205 | |
05-Dec-2016 | 13:11:04 | 300 | 1345.0000 | XLON | 84203842000046776-E0TafT6jK5Qf20161205 | |
05-Dec-2016 | 13:12:06 | 389 | 1345.0000 | XLON | 84203842000046900-E0TafT6jK63K20161205 | |
05-Dec-2016 | 13:12:06 | 475 | 1345.0000 | XLON | 84203842000046900-E0TafT6jK63M20161205 | |
05-Dec-2016 | 13:13:52 | 836 | 1344.0000 | XLON | 84403844000051240-E0TafT6jK7JB20161205 | |
05-Dec-2016 | 13:13:52 | 53 | 1344.0000 | XLON | 84403844000051240-E0TafT6jK7J920161205 | |
05-Dec-2016 | 13:15:10 | 889 | 1343.0000 | XLON | 84203842000047036-E0TafT6jK8IU20161205 | |
05-Dec-2016 | 13:18:31 | 198 | 1344.0000 | XLON | 84403844000051921-E0TafT6jKAnt20161205 | |
05-Dec-2016 | 13:18:55 | 110 | 1344.0000 | XLON | 84403844000051939-E0TafT6jKB9x20161205 | |
05-Dec-2016 | 13:18:55 | 779 | 1344.0000 | XLON | 84403844000051939-E0TafT6jKB9z20161205 | |
05-Dec-2016 | 13:21:13 | 8 | 1344.0000 | XLON | 84203842000047841-E0TafT6jKCu020161205 | |
05-Dec-2016 | 13:21:13 | 493 | 1344.0000 | XLON | 84203842000047841-E0TafT6jKCty20161205 | |
05-Dec-2016 | 13:22:31 | 527 | 1343.0000 | XLON | 84203842000047908-E0TafT6jKEB820161205 | |
05-Dec-2016 | 13:22:31 | 283 | 1343.0000 | XLON | 84203842000047908-E0TafT6jKEBC20161205 | |
05-Dec-2016 | 13:23:52 | 888 | 1343.0000 | XLON | 84403844000052584-E0TafT6jKFTx20161205 | |
05-Dec-2016 | 13:26:55 | 764 | 1343.0000 | XLON | 84203842000048311-E0TafT6jKHYn20161205 | |
05-Dec-2016 | 13:26:55 | 67 | 1343.0000 | XLON | 84203842000048311-E0TafT6jKHYs20161205 | |
05-Dec-2016 | 13:28:53 | 508 | 1343.0000 | XLON | 84203842000048892-E0TafT6jKIsa20161205 | |
05-Dec-2016 | 13:33:24 | 1050 | 1342.0000 | XLON | 84403844000053790-E0TafT6jKMGc20161205 | |
05-Dec-2016 | 13:36:37 | 44 | 1342.0000 | XLON | 84403844000054643-E0TafT6jKORN20161205 | |
05-Dec-2016 | 13:36:37 | 19 | 1342.0000 | XLON | 84403844000054643-E0TafT6jKORF20161205 | |
05-Dec-2016 | 13:36:37 | 407 | 1342.0000 | XLON | 84403844000054643-E0TafT6jKORC20161205 | |
05-Dec-2016 | 13:36:37 | 516 | 1342.0000 | XLON | 84203842000049933-E0TafT6jKOR820161205 | |
05-Dec-2016 | 13:36:37 | 612 | 1342.0000 | XLON | 84403844000054643-E0TafT6jKORJ20161205 | |
05-Dec-2016 | 13:36:37 | 373 | 1342.0000 | XLON | 84203842000049933-E0TafT6jKORA20161205 | |
05-Dec-2016 | 13:38:08 | 853 | 1342.0000 | XLON | 84203842000050179-E0TafT6jKPOl20161205 | |
05-Dec-2016 | 13:43:48 | 809 | 1345.0000 | XLON | 84403844000055846-E0TafT6jKTV320161205 | |
05-Dec-2016 | 13:45:16 | 817 | 1345.0000 | XLON | 84203842000051316-E0TafT6jKVMn20161205 | |
05-Dec-2016 | 13:48:23 | 808 | 1344.0000 | XLON | 84203842000051549-E0TafT6jKXFn20161205 | |
05-Dec-2016 | 13:48:45 | 224 | 1344.0000 | XLON | 84203842000051812-E0TafT6jKXWA20161205 | |
05-Dec-2016 | 13:48:45 | 324 | 1344.0000 | XLON | 84203842000051812-E0TafT6jKXWE20161205 | |
05-Dec-2016 | 13:48:45 | 341 | 1344.0000 | XLON | 84203842000051812-E0TafT6jKXWC20161205 | |
05-Dec-2016 | 13:52:07 | 994 | 1345.0000 | XLON | 84203842000052196-E0TafT6jKZLe20161205 | |
05-Dec-2016 | 13:56:49 | 205 | 1345.0000 | XLON | 84203842000052880-E0TafT6jKboH20161205 | |
05-Dec-2016 | 13:56:49 | 213 | 1345.0000 | XLON | 84203842000052880-E0TafT6jKboD20161205 | |
05-Dec-2016 | 13:56:49 | 300 | 1345.0000 | XLON | 84203842000052880-E0TafT6jKboB20161205 | |
05-Dec-2016 | 13:56:49 | 90 | 1345.0000 | XLON | 84203842000052880-E0TafT6jKboF20161205 | |
05-Dec-2016 | 13:58:37 | 286 | 1344.0000 | XLON | 84203842000052423-E0TafT6jKcfQ20161205 | |
05-Dec-2016 | 13:58:37 | 603 | 1344.0000 | XLON | 84203842000052423-E0TafT6jKcfN20161205 | |
05-Dec-2016 | 14:00:24 | 104 | 1344.0000 | XLON | 84403844000058034-E0TafT6jKdiz20161205 | |
05-Dec-2016 | 14:00:24 | 800 | 1344.0000 | XLON | 84403844000058034-E0TafT6jKdix20161205 | |
05-Dec-2016 | 14:05:02 | 775 | 1345.0000 | XLON | 84203842000054004-E0TafT6jKglI20161205 | |
05-Dec-2016 | 14:05:39 | 381 | 1344.0000 | XLON | 84403844000058719-E0TafT6jKh7a20161205 | |
05-Dec-2016 | 14:07:21 | 692 | 1344.0000 | XLON | 84203842000054445-E0TafT6jKi6U20161205 | |
05-Dec-2016 | 14:07:21 | 520 | 1344.0000 | XLON | 84203842000054445-E0TafT6jKi6S20161205 | |
05-Dec-2016 | 14:14:07 | 889 | 1344.0000 | XLON | 84203842000054647-E0TafT6jKlt920161205 | |
05-Dec-2016 | 14:14:07 | 945 | 1344.0000 | XLON | 84403844000059337-E0TafT6jKlt320161205 | |
05-Dec-2016 | 14:15:29 | 264 | 1343.0000 | XLON | 84403844000060255-E0TafT6jKmqp20161205 | |
05-Dec-2016 | 14:15:29 | 487 | 1343.0000 | XLON | 84403844000060255-E0TafT6jKmqs20161205 | |
05-Dec-2016 | 14:15:29 | 299 | 1343.0000 | XLON | 84403844000060255-E0TafT6jKmqh20161205 | |
05-Dec-2016 | 14:16:02 | 516 | 1342.0000 | XLON | 84403844000059699-E0TafT6jKnLO20161205 | |
05-Dec-2016 | 14:16:02 | 369 | 1342.0000 | XLON | 84403844000059699-E0TafT6jKnLU20161205 | |
05-Dec-2016 | 14:19:44 | 548 | 1342.0000 | XLON | 84403844000060993-E0TafT6jKpVs20161205 | |
05-Dec-2016 | 14:19:44 | 600 | 1342.0000 | XLON | 84403844000060993-E0TafT6jKpVq20161205 | |
05-Dec-2016 | 14:20:31 | 1131 | 1342.0000 | XLON | 84203842000056096-E0TafT6jKpyI20161205 | |
05-Dec-2016 | 14:20:39 | 808 | 1341.0000 | XLON | 84203842000055676-E0TafT6jKq6d20161205 | |
05-Dec-2016 | 14:28:50 | 351 | 1342.0000 | XLON | 84203842000057444-E0TafT6jKv3S20161205 | |
05-Dec-2016 | 14:28:50 | 460 | 1342.0000 | XLON | 84203842000057444-E0TafT6jKv3V20161205 | |
05-Dec-2016 | 14:30:07 | 308 | 1342.0000 | XLON | 84203842000057673-E0TafT6jKw5N20161205 | |
05-Dec-2016 | 14:30:07 | 800 | 1342.0000 | XLON | 84203842000057673-E0TafT6jKw5L20161205 | |
05-Dec-2016 | 14:30:07 | 17 | 1342.0000 | XLON | 84203842000057673-E0TafT6jKw5J20161205 | |
05-Dec-2016 | 14:31:51 | 700 | 1341.0000 | XLON | 84203842000058105-E0TafT6jKyE020161205 | |
05-Dec-2016 | 14:31:51 | 270 | 1341.0000 | XLON | 84203842000058105-E0TafT6jKyE220161205 | |
05-Dec-2016 | 14:33:58 | 889 | 1340.0000 | XLON | 84403844000063204-E0TafT6jL1cg20161205 | |
05-Dec-2016 | 14:36:57 | 197 | 1340.0000 | XLON | 84203842000059554-E0TafT6jL59R20161205 | |
05-Dec-2016 | 14:36:57 | 336 | 1340.0000 | XLON | 84203842000059554-E0TafT6jL59P20161205 | |
05-Dec-2016 | 14:36:57 | 1000 | 1340.0000 | XLON | 84203842000059554-E0TafT6jL59N20161205 | |
05-Dec-2016 | 14:38:36 | 493 | 1341.0000 | XLON | 84403844000065010-E0TafT6jL6zB20161205 | |
05-Dec-2016 | 14:38:36 | 17 | 1341.0000 | XLON | 84403844000065010-E0TafT6jL6z920161205 | |
05-Dec-2016 | 14:38:36 | 293 | 1341.0000 | XLON | 84403844000065010-E0TafT6jL6z720161205 | |
05-Dec-2016 | 14:40:09 | 127 | 1341.0000 | XLON | 84403844000065350-E0TafT6jL93x20161205 | |
05-Dec-2016 | 14:40:09 | 759 | 1341.0000 | XLON | 84403844000065350-E0TafT6jL93z20161205 | |
05-Dec-2016 | 14:43:28 | 841 | 1342.0000 | XLON | 84203842000060898-E0TafT6jLCq820161205 | |
05-Dec-2016 | 14:47:18 | 1051 | 1343.0000 | XLON | 84203842000061388-E0TafT6jLGYm20161205 | |
05-Dec-2016 | 14:48:09 | 928 | 1342.0000 | XLON | 84203842000061178-E0TafT6jLIOD20161205 | |
05-Dec-2016 | 14:48:37 | 889 | 1341.0000 | XLON | 84203842000061894-E0TafT6jLJ6320161205 | |
05-Dec-2016 | 14:50:11 | 851 | 1342.0000 | XLON | 84203842000062205-E0TafT6jLKts20161205 | |
05-Dec-2016 | 14:52:11 | 218 | 1342.0000 | XLON | 84403844000068196-E0TafT6jLNQw20161205 | |
05-Dec-2016 | 14:52:11 | 800 | 1342.0000 | XLON | 84403844000068196-E0TafT6jLNQu20161205 | |
05-Dec-2016 | 14:53:26 | 889 | 1341.0000 | XLON | 84203842000062498-E0TafT6jLORL20161205 | |
05-Dec-2016 | 14:54:37 | 858 | 1341.0000 | XLON | 84403844000068619-E0TafT6jLPjl20161205 | |
05-Dec-2016 | 14:56:17 | 852 | 1342.0000 | XLON | 84203842000063168-E0TafT6jLRtl20161205 | |
05-Dec-2016 | 14:57:20 | 225 | 1343.0000 | XLON | 84403844000069268-E0TafT6jLTQl20161205 | |
05-Dec-2016 | 14:59:12 | 683 | 1343.0000 | XLON | 84203842000063694-E0TafT6jLVQ020161205 | |
05-Dec-2016 | 15:00:37 | 771 | 1340.0000 | XLON | 84203842000063934-E0TafT6jLXwf20161205 | |
05-Dec-2016 | 15:00:37 | 199 | 1340.0000 | XLON | 84203842000063934-E0TafT6jLXwk20161205 | |
05-Dec-2016 | 15:01:55 | 681 | 1340.0000 | XLON | 84203842000064178-E0TafT6jLZcm20161205 | |
05-Dec-2016 | 15:03:27 | 1000 | 1340.0000 | XLON | 84403844000070520-E0TafT6jLc9Z20161205 | |
05-Dec-2016 | 15:03:27 | 293 | 1340.0000 | XLON | 84403844000070520-E0TafT6jLc9b20161205 | |
05-Dec-2016 | 15:04:13 | 374 | 1339.0000 | XLON | 84203842000063878-E0TafT6jLcxY20161205 | |
05-Dec-2016 | 15:05:48 | 272 | 1339.0000 | XLON | 84403844000070814-E0TafT6jLeSB20161205 | |
05-Dec-2016 | 15:05:48 | 434 | 1339.0000 | XLON | 84203842000064738-E0TafT6jLeS520161205 | |
05-Dec-2016 | 15:11:57 | 889 | 1338.0000 | XLON | 84203842000065130-E0TafT6jLmKi20161205 | |
05-Dec-2016 | 15:13:27 | 762 | 1338.0000 | XLON | 84203842000066725-E0TafT6jLneV20161205 | |
05-Dec-2016 | 15:13:27 | 127 | 1338.0000 | XLON | 84203842000066725-E0TafT6jLneX20161205 | |
05-Dec-2016 | 15:15:22 | 213 | 1338.0000 | XLON | 84203842000067093-E0TafT6jLpOj20161205 | |
05-Dec-2016 | 15:15:22 | 649 | 1338.0000 | XLON | 84203842000067093-E0TafT6jLpOl20161205 | |
05-Dec-2016 | 15:17:08 | 809 | 1338.0000 | XLON | 84203842000067423-E0TafT6jLr6b20161205 | |
05-Dec-2016 | 15:18:35 | 896 | 1338.0000 | XLON | 84203842000067727-E0TafT6jLsMx20161205 | |
05-Dec-2016 | 15:19:51 | 872 | 1337.0000 | XLON | 84203842000065527-E0TafT6jLtMG20161205 | |
05-Dec-2016 | 15:21:39 | 1131 | 1336.0000 | XLON | 84403844000073553-E0TafT6jLuvT20161205 | |
05-Dec-2016 | 15:21:51 | 889 | 1336.0000 | XLON | 84203842000068372-E0TafT6jLv7620161205 | |
05-Dec-2016 | 15:27:51 | 634 | 1337.0000 | XLON | 84203842000069464-E0TafT6jLzxM20161205 | |
05-Dec-2016 | 15:27:52 | 191 | 1337.0000 | XLON | 84203842000069464-E0TafT6jLzxb20161205 | |
05-Dec-2016 | 15:29:55 | 889 | 1337.0000 | XLON | 84403844000075131-E0TafT6jM2PX20161205 | |
05-Dec-2016 | 15:31:33 | 500 | 1338.0000 | XLON | 84403844000075846-E0TafT6jM49B20161205 | |
05-Dec-2016 | 15:31:33 | 125 | 1338.0000 | XLON | 84403844000075846-E0TafT6jM49D20161205 | |
05-Dec-2016 | 15:31:33 | 184 | 1338.0000 | XLON | 84403844000075846-E0TafT6jM49920161205 | |
05-Dec-2016 | 15:31:42 | 969 | 1337.0000 | XLON | 84403844000075414-E0TafT6jM4Gu20161205 | |
05-Dec-2016 | 15:33:58 | 699 | 1339.0000 | XLON | 84203842000070624-E0TafT6jM6ax20161205 | |
05-Dec-2016 | 15:33:58 | 474 | 1339.0000 | XLON | 84203842000070624-E0TafT6jM6au20161205 | |
05-Dec-2016 | 15:34:50 | 509 | 1338.0000 | XLON | 84203842000070454-E0TafT6jM7Oo20161205 | |
05-Dec-2016 | 15:36:17 | 889 | 1339.0000 | XLON | 84403844000076459-E0TafT6jM9Pn20161205 | |
05-Dec-2016 | 15:36:26 | 592 | 1338.0000 | XLON | 84403844000076498-E0TafT6jM9rH20161205 | |
05-Dec-2016 | 15:37:26 | 261 | 1339.0000 | XLON | 84203842000071304-E0TafT6jMAyB20161205 | |
05-Dec-2016 | 15:38:36 | 824 | 1339.0000 | XLON | 84403844000076957-E0TafT6jMC1520161205 | |
05-Dec-2016 | 15:39:40 | 737 | 1338.0000 | XLON | 84203842000071305-E0TafT6jMD1420161205 | |
05-Dec-2016 | 15:40:26 | 808 | 1337.0000 | XLON | 84403844000077174-E0TafT6jMDzb20161205 | |
05-Dec-2016 | 15:41:56 | 289 | 1338.0000 | XLON | 84203842000072089-E0TafT6jMFdT20161205 | |
05-Dec-2016 | 15:41:56 | 600 | 1338.0000 | XLON | 84203842000072089-E0TafT6jMFdR20161205 | |
05-Dec-2016 | 15:42:37 | 1212 | 1337.0000 | XLON | 84403844000077401-E0TafT6jMGT520161205 | |
05-Dec-2016 | 15:45:02 | 889 | 1337.0000 | XLON | 84203842000072712-E0TafT6jMJMS20161205 | |
05-Dec-2016 | 15:45:07 | 600 | 1337.0000 | XLON | 84203842000072736-E0TafT6jMJaH20161205 | |
05-Dec-2016 | 15:45:07 | 82 | 1337.0000 | XLON | 84203842000072736-E0TafT6jMJaL20161205 | |
05-Dec-2016 | 15:45:07 | 315 | 1337.0000 | XLON | 84203842000072736-E0TafT6jMJaJ20161205 | |
05-Dec-2016 | 15:48:16 | 357 | 1336.0000 | XLON | 84203842000073025-E0TafT6jMMoO20161205 | |
05-Dec-2016 | 15:48:16 | 774 | 1336.0000 | XLON | 84203842000073025-E0TafT6jMMoX20161205 | |
05-Dec-2016 | 15:48:29 | 394 | 1336.0000 | XLON | 84403844000078325-E0TafT6jMN1I20161205 | |
05-Dec-2016 | 15:48:29 | 495 | 1336.0000 | XLON | 84403844000078325-E0TafT6jMN1K20161205 | |
05-Dec-2016 | 15:50:07 | 1050 | 1336.0000 | XLON | 84403844000078530-E0TafT6jMOWK20161205 | |
05-Dec-2016 | 15:52:09 | 998 | 1336.0000 | XLON | 84403844000078843-E0TafT6jMROe20161205 | |
05-Dec-2016 | 15:53:27 | 15 | 1336.0000 | XLON | 84403844000079007-E0TafT6jMTJl20161205 | |
05-Dec-2016 | 15:53:27 | 117 | 1336.0000 | XLON | 84403844000079007-E0TafT6jMTJj20161205 | |
05-Dec-2016 | 15:53:27 | 677 | 1336.0000 | XLON | 84403844000079007-E0TafT6jMTJn20161205 | |
05-Dec-2016 | 15:57:06 | 17 | 1338.0000 | XLON | 84403844000079685-E0TafT6jMXgO20161205 | |
05-Dec-2016 | 15:57:06 | 792 | 1338.0000 | XLON | 84403844000079685-E0TafT6jMXgM20161205 | |
05-Dec-2016 | 15:58:27 | 800 | 1338.0000 | XLON | 84403844000079872-E0TafT6jMZ3320161205 | |
05-Dec-2016 | 15:58:27 | 89 | 1338.0000 | XLON | 84403844000079872-E0TafT6jMZ3520161205 | |
05-Dec-2016 | 16:00:07 | 22 | 1339.0000 | XLON | 84203842000075460-E0TafT6jMb5920161205 | |
05-Dec-2016 | 16:00:07 | 815 | 1339.0000 | XLON | 84203842000075460-E0TafT6jMb5B20161205 | |
05-Dec-2016 | 16:01:47 | 828 | 1339.0000 | XLON | 84403844000080325-E0TafT6jMcfp20161205 | |
05-Dec-2016 | 16:03:27 | 200 | 1339.0000 | XLON | 84203842000075864-E0TafT6jMe3z20161205 | |
05-Dec-2016 | 16:03:27 | 508 | 1339.0000 | XLON | 84203842000075864-E0TafT6jMe4320161205 | |
05-Dec-2016 | 16:03:27 | 100 | 1339.0000 | XLON | 84203842000075864-E0TafT6jMe4120161205 | |
05-Dec-2016 | 16:05:20 | 225 | 1339.0000 | XLON | 84403844000080866-E0TafT6jMfKk20161205 | |
05-Dec-2016 | 16:05:20 | 17 | 1339.0000 | XLON | 84403844000080866-E0TafT6jMfKm20161205 | |
05-Dec-2016 | 16:05:20 | 647 | 1339.0000 | XLON | 84403844000080866-E0TafT6jMfKo20161205 | |
05-Dec-2016 | 16:06:47 | 240 | 1340.0000 | XLON | 84403844000081074-E0TafT6jMghk20161205 | |
05-Dec-2016 | 16:06:47 | 891 | 1340.0000 | XLON | 84403844000081074-E0TafT6jMghi20161205 | |
05-Dec-2016 | 16:08:58 | 102 | 1338.0000 | XLON | 84403844000081353-E0TafT6jMilu20161205 | |
05-Dec-2016 | 16:09:36 | 868 | 1338.0000 | XLON | 84403844000081353-E0TafT6jMjFv20161205 | |
05-Dec-2016 | 16:12:27 | 1131 | 1337.0000 | XLON | 84203842000076689-E0TafT6jMm5t20161205 | |
05-Dec-2016 | 16:15:40 | 1688 | 1338.0000 | XLON | 84403844000082551-E0TafT6jMpiM20161205 | |
05-Dec-2016 | 16:16:54 | 948 | 1338.0000 | XLON | 84403844000082754-E0TafT6jMqwl20161205 | |
05-Dec-2016 | 16:19:55 | 809 | 1339.0000 | XLON | 84403844000083271-E0TafT6jMu5f20161205 | |
05-Dec-2016 | 16:20:33 | 326 | 1340.0000 | XLON | 84403844000083404-E0TafT6jMutl20161205 | |
05-Dec-2016 | 16:20:33 | 483 | 1340.0000 | XLON | 84403844000083404-E0TafT6jMutn20161205 | |
05-Dec-2016 | 16:22:07 | 568 | 1340.0000 | XLON | 84203842000079069-E0TafT6jMwQC20161205 | |
05-Dec-2016 | 16:22:07 | 321 | 1340.0000 | XLON | 84203842000079069-E0TafT6jMwQA20161205 | |
05-Dec-2016 | 16:23:38 | 877 | 1340.0000 | XLON | 84403844000083887-E0TafT6jMy2220161205 | |
05-Dec-2016 | 16:25:10 | 131 | 1338.0000 | XLON | 84203842000079623-E0TafT6jMzeI20161205 | |
05-Dec-2016 | 16:25:10 | 1000 | 1338.0000 | XLON | 84203842000079623-E0TafT6jMzeK20161205 | |
05-Dec-2016 | 16:26:47 | 612 | 1338.0000 | XLON | 84403844000084744-E0TafT6jN23w20161205 | |
05-Dec-2016 | 16:27:05 | 87 | 1338.0000 | XLON | 84203842000080296-E0TafT6jN2bv20161205 | |
05-Dec-2016 | 16:27:05 | 142 | 1338.0000 | XLON | 84203842000080296-E0TafT6jN2bx20161205 | |
05-Dec-2016 | 16:27:05 | 391 | 1338.0000 | XLON | 84203842000080296-E0TafT6jN2c120161205 | |
05-Dec-2016 | 16:27:05 | 14 | 1338.0000 | XLON | 84203842000080296-E0TafT6jN2bz20161205 | |
05-Dec-2016 | 16:27:05 | 255 | 1338.0000 | XLON | 84203842000080296-E0TafT6jN2c720161205 |
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: | 5 December 2016 |
Number of ordinary shares purchased: | 113,500 |
Volume weighted average price paid per share (€): | 15.0648 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (Eur) | Platform Code | Transaction reference number | |
05-Dec-2016 | 10:49:43 | 64 | 15.1100 | XAMS | AMF-83403834000023127-200520161205 | |
05-Dec-2016 | 10:49:43 | 55 | 15.1100 | XAMS | AMF-83403834000023127-200420161205 | |
05-Dec-2016 | 10:49:44 | 682 | 15.1100 | XAMS | AMF-83403834000023127-200620161205 | |
05-Dec-2016 | 10:51:46 | 196 | 15.1050 | XAMS | AMF-83403834000023544-202120161205 | |
05-Dec-2016 | 10:51:46 | 260 | 15.1050 | XAMS | AMF-83403834000023544-202220161205 | |
05-Dec-2016 | 10:51:46 | 345 | 15.1050 | XAMS | AMF-83403834000023544-202020161205 | |
05-Dec-2016 | 10:55:15 | 692 | 15.1000 | XAMS | AMF-83603836000023311-203020161205 | |
05-Dec-2016 | 10:55:15 | 41 | 15.1000 | XAMS | AMF-83603836000023311-203120161205 | |
05-Dec-2016 | 10:55:44 | 400 | 15.0950 | XAMS | AMF-83603836000023577-203820161205 | |
05-Dec-2016 | 10:55:44 | 85 | 15.0950 | XAMS | AMF-83603836000023577-203620161205 | |
05-Dec-2016 | 10:55:44 | 86 | 15.0950 | XAMS | AMF-83603836000023577-203920161205 | |
05-Dec-2016 | 10:55:44 | 78 | 15.0950 | XAMS | AMF-83603836000023577-203720161205 | |
05-Dec-2016 | 11:00:10 | 652 | 15.1000 | XAMS | AMF-83603836000024265-207020161205 | |
05-Dec-2016 | 11:01:08 | 200 | 15.1150 | XAMS | AMF-83403834000024508-210820161205 | |
05-Dec-2016 | 11:01:08 | 319 | 15.1150 | XAMS | AMF-83403834000024508-210720161205 | |
05-Dec-2016 | 11:04:04 | 335 | 15.1300 | XAMS | AMF-83603836000024804-213220161205 | |
05-Dec-2016 | 11:04:04 | 332 | 15.1300 | XAMS | AMF-83603836000024804-213020161205 | |
05-Dec-2016 | 11:04:04 | 73 | 15.1300 | XAMS | AMF-83603836000024804-213120161205 | |
05-Dec-2016 | 11:07:06 | 191 | 15.1350 | XAMS | AMF-83403834000025065-215720161205 | |
05-Dec-2016 | 11:07:26 | 801 | 15.1300 | XAMS | AMF-83403834000024873-216020161205 | |
05-Dec-2016 | 11:11:19 | 801 | 15.1400 | XAMS | AMF-83603836000025491-217420161205 | |
05-Dec-2016 | 11:12:47 | 226 | 15.1500 | XAMS | AMF-83403834000025620-218220161205 | |
05-Dec-2016 | 11:12:47 | 452 | 15.1500 | XAMS | AMF-83403834000025620-218320161205 | |
05-Dec-2016 | 11:13:49 | 801 | 15.1450 | XAMS | AMF-83603836000025740-219120161205 | |
05-Dec-2016 | 11:15:25 | 617 | 15.1750 | XAMS | AMF-83403834000025898-233520161205 | |
05-Dec-2016 | 11:22:19 | 616 | 15.1550 | XAMS | AMF-83403834000026030-240920161205 | |
05-Dec-2016 | 11:22:51 | 924 | 15.1500 | XAMS | AMF-83403834000026558-242720161205 | |
05-Dec-2016 | 11:23:15 | 924 | 15.1450 | XAMS | AMF-83403834000026455-244220161205 | |
05-Dec-2016 | 11:25:38 | 492 | 15.1400 | XAMS | AMF-83403834000026763-249820161205 | |
05-Dec-2016 | 11:25:38 | 432 | 15.1400 | XAMS | AMF-83403834000026763-249720161205 | |
05-Dec-2016 | 11:26:16 | 630 | 15.1300 | XAMS | AMF-83603836000026972-250420161205 | |
05-Dec-2016 | 11:30:40 | 671 | 15.1100 | XAMS | AMF-83603836000027104-255620161205 | |
05-Dec-2016 | 11:34:38 | 647 | 15.1150 | XAMS | AMF-83403834000027314-257320161205 | |
05-Dec-2016 | 11:37:01 | 633 | 15.0950 | XAMS | AMF-83403834000027599-257820161205 | |
05-Dec-2016 | 11:40:58 | 678 | 15.1050 | XAMS | AMF-83403834000027828-267420161205 | |
05-Dec-2016 | 11:45:07 | 740 | 15.1150 | XAMS | AMF-83403834000028271-270020161205 | |
05-Dec-2016 | 11:50:25 | 617 | 15.1300 | XAMS | AMF-83603836000028709-271920161205 | |
05-Dec-2016 | 11:51:52 | 754 | 15.1200 | XAMS | AMF-83403834000028745-272820161205 | |
05-Dec-2016 | 11:51:52 | 651 | 15.1200 | XAMS | AMF-83603836000028521-272720161205 | |
05-Dec-2016 | 11:56:26 | 739 | 15.1150 | XAMS | AMF-83403834000029071-274620161205 | |
05-Dec-2016 | 12:01:45 | 617 | 15.1150 | XAMS | AMF-83603836000029670-276620161205 | |
05-Dec-2016 | 12:04:53 | 617 | 15.1300 | XAMS | AMF-83603836000029971-278620161205 | |
05-Dec-2016 | 12:04:53 | 633 | 15.1300 | XAMS | AMF-83403834000029915-278920161205 | |
05-Dec-2016 | 12:04:53 | 924 | 15.1300 | XAMS | AMF-83403834000029899-278720161205 | |
05-Dec-2016 | 12:10:11 | 617 | 15.1200 | XAMS | AMF-83403834000030105-283420161205 | |
05-Dec-2016 | 12:15:38 | 616 | 15.1100 | XAMS | AMF-83403834000030511-284120161205 | |
05-Dec-2016 | 12:16:00 | 739 | 15.1050 | XAMS | AMF-83603836000030326-284220161205 | |
05-Dec-2016 | 12:17:12 | 566 | 15.1050 | XAMS | AMF-83403834000030662-285420161205 | |
05-Dec-2016 | 12:17:12 | 172 | 15.1050 | XAMS | AMF-83403834000030662-285520161205 | |
05-Dec-2016 | 12:17:14 | 740 | 15.1000 | XAMS | AMF-83603836000030772-286120161205 | |
05-Dec-2016 | 12:18:16 | 654 | 15.1000 | XAMS | AMF-83603836000030826-287720161205 | |
05-Dec-2016 | 12:24:50 | 639 | 15.0950 | XAMS | AMF-83603836000030946-290320161205 | |
05-Dec-2016 | 12:24:57 | 830 | 15.0900 | XAMS | AMF-83403834000031283-291220161205 | |
05-Dec-2016 | 12:28:40 | 366 | 15.0800 | XAMS | AMF-83403834000031475-293420161205 | |
05-Dec-2016 | 12:28:40 | 298 | 15.0800 | XAMS | AMF-83403834000031475-293520161205 | |
05-Dec-2016 | 12:36:28 | 334 | 15.0800 | XAMS | AMF-83603836000032430-298720161205 | |
05-Dec-2016 | 12:36:28 | 278 | 15.0800 | XAMS | AMF-83603836000032430-298520161205 | |
05-Dec-2016 | 12:36:28 | 4 | 15.0800 | XAMS | AMF-83603836000032430-298620161205 | |
05-Dec-2016 | 12:38:41 | 65 | 15.0950 | XAMS | AMF-83603836000032631-300220161205 | |
05-Dec-2016 | 12:38:50 | 380 | 15.0950 | XAMS | AMF-83403834000032605-300420161205 | |
05-Dec-2016 | 12:38:50 | 32 | 15.0950 | XAMS | AMF-83403834000032605-300320161205 | |
05-Dec-2016 | 12:40:12 | 771 | 15.0950 | XAMS | AMF-83603836000032713-301020161205 | |
05-Dec-2016 | 12:44:52 | 291 | 15.1000 | XAMS | AMF-83403834000033076-302720161205 | |
05-Dec-2016 | 12:44:52 | 200 | 15.1000 | XAMS | AMF-83403834000033076-302820161205 | |
05-Dec-2016 | 12:46:00 | 858 | 15.0950 | XAMS | AMF-83403834000032976-302920161205 | |
05-Dec-2016 | 12:49:02 | 634 | 15.0850 | XAMS | AMF-83403834000033439-304620161205 | |
05-Dec-2016 | 12:49:54 | 749 | 15.0800 | XAMS | AMF-83603836000033220-304720161205 | |
05-Dec-2016 | 12:55:55 | 189 | 15.0950 | XAMS | AMF-83403834000034109-306420161205 | |
05-Dec-2016 | 12:56:08 | 33 | 15.0950 | XAMS | AMF-83603836000034128-306520161205 | |
05-Dec-2016 | 12:56:51 | 70 | 15.0950 | XAMS | AMF-83603836000034128-306620161205 | |
05-Dec-2016 | 12:59:00 | 641 | 15.0950 | XAMS | AMF-83403834000034168-307320161205 | |
05-Dec-2016 | 12:59:00 | 700 | 15.0950 | XAMS | AMF-83603836000034159-307220161205 | |
05-Dec-2016 | 12:59:00 | 667 | 15.1000 | XAMS | AMF-83403834000034265-306920161205 | |
05-Dec-2016 | 13:02:15 | 718 | 15.0950 | XAMS | AMF-83603836000034675-308920161205 | |
05-Dec-2016 | 13:02:15 | 12 | 15.0950 | XAMS | AMF-83603836000034675-309020161205 | |
05-Dec-2016 | 13:04:59 | 78 | 15.1050 | XAMS | AMF-83403834000034794-310520161205 | |
05-Dec-2016 | 13:04:59 | 538 | 15.1050 | XAMS | AMF-83403834000034794-310620161205 | |
05-Dec-2016 | 13:06:27 | 739 | 15.1000 | XAMS | AMF-83403834000034992-311920161205 | |
05-Dec-2016 | 13:09:02 | 653 | 15.1050 | XAMS | AMF-83403834000035125-314020161205 | |
05-Dec-2016 | 13:09:28 | 695 | 15.0950 | XAMS | AMF-83403834000034880-315420161205 | |
05-Dec-2016 | 13:14:09 | 694 | 15.1000 | XAMS | AMF-83403834000035496-317320161205 | |
05-Dec-2016 | 13:15:10 | 698 | 15.0900 | XAMS | AMF-83603836000035321-318420161205 | |
05-Dec-2016 | 13:18:00 | 58 | 15.0850 | XAMS | AMF-83603836000035736-319720161205 | |
05-Dec-2016 | 13:19:23 | 670 | 15.0900 | XAMS | AMF-83603836000036280-320320161205 | |
05-Dec-2016 | 13:22:31 | 801 | 15.0900 | XAMS | AMF-83403834000036468-321420161205 | |
05-Dec-2016 | 13:22:31 | 224 | 15.0900 | XAMS | AMF-83403834000036442-321020161205 | |
05-Dec-2016 | 13:22:31 | 700 | 15.0900 | XAMS | AMF-83403834000036442-320920161205 | |
05-Dec-2016 | 13:26:57 | 711 | 15.0850 | XAMS | AMF-83603836000036720-323720161205 | |
05-Dec-2016 | 13:26:57 | 152 | 15.0850 | XAMS | AMF-83603836000036720-323620161205 | |
05-Dec-2016 | 13:31:12 | 93 | 15.0850 | XAMS | AMF-83403834000037275-326620161205 | |
05-Dec-2016 | 13:31:12 | 215 | 15.0850 | XAMS | AMF-83403834000037275-326420161205 | |
05-Dec-2016 | 13:31:12 | 400 | 15.0850 | XAMS | AMF-83403834000037275-326520161205 | |
05-Dec-2016 | 13:33:24 | 400 | 15.0850 | XAMS | AMF-83403834000037581-328620161205 | |
05-Dec-2016 | 13:33:24 | 524 | 15.0850 | XAMS | AMF-83403834000037581-328720161205 | |
05-Dec-2016 | 13:36:40 | 617 | 15.0900 | XAMS | AMF-83403834000037791-329720161205 | |
05-Dec-2016 | 13:36:40 | 87 | 15.0900 | XAMS | AMF-83603836000037983-329820161205 | |
05-Dec-2016 | 13:36:55 | 678 | 15.0900 | XAMS | AMF-83603836000038021-330020161205 | |
05-Dec-2016 | 13:36:55 | 652 | 15.0900 | XAMS | AMF-83603836000037983-329920161205 | |
05-Dec-2016 | 13:42:43 | 191 | 15.1050 | XAMS | AMF-83603836000038511-332720161205 | |
05-Dec-2016 | 13:42:51 | 219 | 15.1050 | XAMS | AMF-83403834000038319-332820161205 | |
05-Dec-2016 | 13:43:54 | 116 | 15.1200 | XAMS | AMF-83603836000038641-333420161205 | |
05-Dec-2016 | 13:43:54 | 531 | 15.1200 | XAMS | AMF-83603836000038641-333520161205 | |
05-Dec-2016 | 13:44:34 | 200 | 15.1200 | XAMS | AMF-83403834000038523-333720161205 | |
05-Dec-2016 | 13:44:34 | 561 | 15.1200 | XAMS | AMF-83403834000038523-333820161205 | |
05-Dec-2016 | 13:45:44 | 47 | 15.1150 | XAMS | AMF-83403834000038511-334920161205 | |
05-Dec-2016 | 13:46:32 | 569 | 15.1150 | XAMS | AMF-83403834000038511-335020161205 | |
05-Dec-2016 | 13:51:02 | 413 | 15.1250 | XAMS | AMF-83403834000039071-336620161205 | |
05-Dec-2016 | 13:51:02 | 35 | 15.1250 | XAMS | AMF-83403834000039071-336420161205 | |
05-Dec-2016 | 13:51:02 | 169 | 15.1250 | XAMS | AMF-83403834000039071-336520161205 | |
05-Dec-2016 | 13:51:14 | 739 | 15.1200 | XAMS | AMF-83603836000039258-337120161205 | |
05-Dec-2016 | 13:51:14 | 712 | 15.1200 | XAMS | AMF-83603836000039188-336920161205 | |
05-Dec-2016 | 13:57:03 | 319 | 15.1250 | XAMS | AMF-83403834000039631-340120161205 | |
05-Dec-2016 | 13:57:51 | 186 | 15.1250 | XAMS | AMF-83403834000039704-340220161205 | |
05-Dec-2016 | 13:58:08 | 702 | 15.1200 | XAMS | AMF-83603836000039797-340320161205 | |
05-Dec-2016 | 13:58:37 | 641 | 15.1150 | XAMS | AMF-83603836000039766-340720161205 | |
05-Dec-2016 | 14:02:00 | 678 | 15.1100 | XAMS | AMF-83603836000040293-341820161205 | |
05-Dec-2016 | 14:05:02 | 640 | 15.1200 | XAMS | AMF-83403834000040251-343720161205 | |
05-Dec-2016 | 14:05:02 | 688 | 15.1200 | XAMS | AMF-83403834000040255-344020161205 | |
05-Dec-2016 | 14:06:28 | 801 | 15.1100 | XAMS | AMF-83403834000040352-346120161205 | |
05-Dec-2016 | 14:11:00 | 617 | 15.1100 | XAMS | AMF-83603836000040904-347320161205 | |
05-Dec-2016 | 14:12:59 | 135 | 15.1100 | XAMS | AMF-83603836000041026-347920161205 | |
05-Dec-2016 | 14:12:59 | 603 | 15.1100 | XAMS | AMF-83603836000041026-348020161205 | |
05-Dec-2016 | 14:14:21 | 690 | 15.1000 | XAMS | AMF-83603836000041030-349820161205 | |
05-Dec-2016 | 14:14:35 | 193 | 15.1000 | XAMS | AMF-83603836000041335-350720161205 | |
05-Dec-2016 | 14:15:00 | 55 | 15.1000 | XAMS | AMF-83603836000041335-350820161205 | |
05-Dec-2016 | 14:15:08 | 89 | 15.1000 | XAMS | AMF-83603836000041335-351020161205 | |
05-Dec-2016 | 14:15:08 | 464 | 15.1000 | XAMS | AMF-83603836000041335-350920161205 | |
05-Dec-2016 | 14:15:29 | 739 | 15.0950 | XAMS | AMF-83403834000041053-351520161205 | |
05-Dec-2016 | 14:17:01 | 739 | 15.0750 | XAMS | AMF-83603836000041477-352220161205 | |
05-Dec-2016 | 14:22:00 | 662 | 15.0750 | XAMS | AMF-83403834000041691-355720161205 | |
05-Dec-2016 | 14:23:44 | 353 | 15.0850 | XAMS | AMF-83403834000041924-358120161205 | |
05-Dec-2016 | 14:23:44 | 269 | 15.0850 | XAMS | AMF-83403834000041924-358020161205 | |
05-Dec-2016 | 14:23:44 | 118 | 15.0850 | XAMS | AMF-83403834000041924-357920161205 | |
05-Dec-2016 | 14:24:12 | 205 | 15.0800 | XAMS | AMF-83403834000041806-358720161205 | |
05-Dec-2016 | 14:24:12 | 719 | 15.0800 | XAMS | AMF-83403834000041806-358620161205 | |
05-Dec-2016 | 14:26:18 | 339 | 15.0700 | XAMS | AMF-83403834000042012-359820161205 | |
05-Dec-2016 | 14:26:18 | 400 | 15.0700 | XAMS | AMF-83403834000042012-359620161205 | |
05-Dec-2016 | 14:30:04 | 678 | 15.0650 | XAMS | AMF-83603836000042663-363720161205 | |
05-Dec-2016 | 14:31:39 | 617 | 15.0700 | XAMS | AMF-83603836000043051-366520161205 | |
05-Dec-2016 | 14:31:51 | 621 | 15.0600 | XAMS | AMF-83603836000043045-367620161205 | |
05-Dec-2016 | 14:31:51 | 625 | 15.0650 | XAMS | AMF-83603836000043048-367320161205 | |
05-Dec-2016 | 14:33:58 | 240 | 15.0450 | XAMS | AMF-83603836000043304-373320161205 | |
05-Dec-2016 | 14:33:58 | 166 | 15.0450 | XAMS | AMF-83603836000043304-373420161205 | |
05-Dec-2016 | 14:33:58 | 243 | 15.0450 | XAMS | AMF-83603836000043304-373220161205 | |
05-Dec-2016 | 14:38:57 | 616 | 15.0450 | XAMS | AMF-83603836000044138-379620161205 | |
05-Dec-2016 | 14:38:57 | 631 | 15.0450 | XAMS | AMF-83403834000043855-379920161205 | |
05-Dec-2016 | 14:38:57 | 627 | 15.0450 | XAMS | AMF-83603836000044155-380020161205 | |
05-Dec-2016 | 14:43:34 | 651 | 15.0550 | XAMS | AMF-83403834000044361-385720161205 | |
05-Dec-2016 | 14:44:28 | 616 | 15.0500 | XAMS | AMF-83603836000044750-388520161205 | |
05-Dec-2016 | 14:46:57 | 50 | 15.0650 | XAMS | AMF-83403834000044751-392420161205 | |
05-Dec-2016 | 14:47:01 | 650 | 15.0650 | XAMS | AMF-83603836000045052-392520161205 | |
05-Dec-2016 | 14:47:22 | 616 | 15.0600 | XAMS | AMF-83403834000044714-393120161205 | |
05-Dec-2016 | 14:48:37 | 656 | 15.0350 | XAMS | AMF-83603836000045189-396520161205 | |
05-Dec-2016 | 14:51:34 | 667 | 15.0350 | XAMS | AMF-83403834000045453-404920161205 | |
05-Dec-2016 | 14:53:12 | 152 | 15.0350 | XAMS | AMF-83403834000045675-406920161205 | |
05-Dec-2016 | 14:53:12 | 502 | 15.0350 | XAMS | AMF-83403834000045675-407020161205 | |
05-Dec-2016 | 14:53:19 | 616 | 15.0300 | XAMS | AMF-83403834000045666-407620161205 | |
05-Dec-2016 | 14:53:45 | 178 | 15.0250 | XAMS | AMF-83603836000045426-408620161205 | |
05-Dec-2016 | 14:53:45 | 478 | 15.0250 | XAMS | AMF-83603836000045426-408720161205 | |
05-Dec-2016 | 14:58:22 | 613 | 15.0450 | XAMS | AMF-83603836000046646-415320161205 | |
05-Dec-2016 | 14:58:22 | 59 | 15.0450 | XAMS | AMF-83603836000046646-415420161205 | |
05-Dec-2016 | 14:59:52 | 616 | 15.0350 | XAMS | AMF-83403834000046296-418220161205 | |
05-Dec-2016 | 14:59:52 | 766 | 15.0350 | XAMS | AMF-83403834000046106-418120161205 | |
05-Dec-2016 | 15:01:20 | 701 | 15.0100 | XAMS | AMF-83603836000047275-421920161205 | |
05-Dec-2016 | 15:04:59 | 727 | 15.0100 | XAMS | AMF-83603836000047808-428420161205 | |
05-Dec-2016 | 15:05:48 | 637 | 15.0100 | XAMS | AMF-83603836000047951-431620161205 | |
05-Dec-2016 | 15:06:09 | 687 | 15.0000 | XAMS | AMF-83403834000047750-434620161205 | |
05-Dec-2016 | 15:08:49 | 690 | 15.0000 | XAMS | AMF-83603836000048314-435520161205 | |
05-Dec-2016 | 15:10:00 | 255 | 14.9950 | XAMS | AMF-83403834000048254-438220161205 | |
05-Dec-2016 | 15:10:00 | 177 | 14.9950 | XAMS | AMF-83403834000048254-438320161205 | |
05-Dec-2016 | 15:11:39 | 653 | 15.0050 | XAMS | AMF-83403834000048466-440020161205 | |
05-Dec-2016 | 15:11:51 | 801 | 15.0000 | XAMS | AMF-83603836000048760-440220161205 | |
05-Dec-2016 | 15:13:21 | 616 | 14.9950 | XAMS | AMF-83603836000048992-442320161205 | |
05-Dec-2016 | 15:17:19 | 282 | 14.9900 | XAMS | AMF-83603836000049414-448120161205 | |
05-Dec-2016 | 15:17:19 | 396 | 14.9900 | XAMS | AMF-83603836000049414-448220161205 | |
05-Dec-2016 | 15:17:55 | 862 | 14.9850 | XAMS | AMF-83603836000049187-448520161205 | |
05-Dec-2016 | 15:19:42 | 616 | 14.9750 | XAMS | AMF-83603836000049518-449520161205 | |
05-Dec-2016 | 15:23:00 | 217 | 14.9850 | XAMS | AMF-83403834000049662-455520161205 | |
05-Dec-2016 | 15:23:00 | 400 | 14.9850 | XAMS | AMF-83403834000049662-455420161205 | |
05-Dec-2016 | 15:24:45 | 711 | 14.9850 | XAMS | AMF-83403834000049814-456920161205 | |
05-Dec-2016 | 15:24:45 | 90 | 14.9850 | XAMS | AMF-83403834000049814-457020161205 | |
05-Dec-2016 | 15:26:25 | 678 | 14.9850 | XAMS | AMF-83603836000050356-457520161205 | |
05-Dec-2016 | 15:27:57 | 523 | 14.9900 | XAMS | AMF-83403834000050147-459220161205 | |
05-Dec-2016 | 15:29:52 | 616 | 15.0000 | XAMS | AMF-83403834000050368-459820161205 | |
05-Dec-2016 | 15:29:52 | 617 | 15.0000 | XAMS | AMF-83603836000050773-459920161205 | |
05-Dec-2016 | 15:31:52 | 204 | 15.0100 | XAMS | AMF-83603836000050992-463120161205 | |
05-Dec-2016 | 15:31:52 | 104 | 15.0100 | XAMS | AMF-83603836000050992-463220161205 | |
05-Dec-2016 | 15:31:52 | 308 | 15.0100 | XAMS | AMF-83603836000050992-463020161205 | |
05-Dec-2016 | 15:32:55 | 617 | 15.0150 | XAMS | AMF-83403834000050665-466320161205 | |
05-Dec-2016 | 15:34:01 | 645 | 15.0150 | XAMS | AMF-83603836000051213-469320161205 | |
05-Dec-2016 | 15:34:42 | 740 | 15.0150 | XAMS | AMF-83603836000051313-472720161205 | |
05-Dec-2016 | 15:35:00 | 861 | 15.0100 | XAMS | AMF-83403834000050891-473220161205 | |
05-Dec-2016 | 15:36:20 | 794 | 15.0050 | XAMS | AMF-83603836000051550-476920161205 | |
05-Dec-2016 | 15:38:38 | 617 | 15.0100 | XAMS | AMF-83403834000051449-480820161205 | |
05-Dec-2016 | 15:39:44 | 855 | 14.9950 | XAMS | AMF-83603836000051961-483620161205 | |
05-Dec-2016 | 15:44:33 | 739 | 14.9850 | XAMS | AMF-83403834000051818-489520161205 | |
05-Dec-2016 | 15:46:09 | 364 | 14.9950 | XAMS | AMF-83403834000052419-493420161205 | |
05-Dec-2016 | 15:46:09 | 252 | 14.9950 | XAMS | AMF-83403834000052419-493520161205 | |
05-Dec-2016 | 15:46:47 | 641 | 14.9900 | XAMS | AMF-83603836000052792-494220161205 | |
05-Dec-2016 | 15:48:11 | 334 | 14.9900 | XAMS | AMF-83603836000053025-496620161205 | |
05-Dec-2016 | 15:48:11 | 193 | 14.9900 | XAMS | AMF-83603836000053025-496720161205 | |
05-Dec-2016 | 15:48:11 | 175 | 14.9900 | XAMS | AMF-83603836000053025-496520161205 | |
05-Dec-2016 | 15:48:16 | 195 | 14.9850 | XAMS | AMF-83403834000052605-497820161205 | |
05-Dec-2016 | 15:48:16 | 266 | 14.9850 | XAMS | AMF-83403834000052605-498020161205 | |
05-Dec-2016 | 15:49:11 | 463 | 14.9850 | XAMS | AMF-83403834000052605-498320161205 | |
05-Dec-2016 | 15:51:00 | 698 | 14.9800 | XAMS | AMF-83403834000052778-501320161205 | |
05-Dec-2016 | 15:51:00 | 41 | 14.9800 | XAMS | AMF-83403834000052778-501720161205 | |
05-Dec-2016 | 15:54:04 | 369 | 14.9850 | XAMS | AMF-83403834000053452-506020161205 | |
05-Dec-2016 | 15:54:57 | 52 | 14.9850 | XAMS | AMF-83403834000053506-506820161205 | |
05-Dec-2016 | 15:55:01 | 30 | 14.9900 | XAMS | AMF-83403834000053601-507120161205 | |
05-Dec-2016 | 15:55:01 | 102 | 14.9900 | XAMS | AMF-83403834000053601-507320161205 | |
05-Dec-2016 | 15:55:01 | 226 | 14.9900 | XAMS | AMF-83403834000053601-507020161205 | |
05-Dec-2016 | 15:55:01 | 319 | 14.9900 | XAMS | AMF-83403834000053601-507220161205 | |
05-Dec-2016 | 15:59:05 | 688 | 15.0100 | XAMS | AMF-83603836000054467-512020161205 | |
05-Dec-2016 | 15:59:46 | 275 | 15.0150 | XAMS | AMF-83403834000054253-513020161205 | |
05-Dec-2016 | 15:59:46 | 252 | 15.0150 | XAMS | AMF-83403834000054253-512820161205 | |
05-Dec-2016 | 15:59:46 | 397 | 15.0150 | XAMS | AMF-83403834000054253-512920161205 | |
05-Dec-2016 | 16:01:19 | 118 | 15.0150 | XAMS | AMF-83603836000054774-515520161205 | |
05-Dec-2016 | 16:01:19 | 86 | 15.0150 | XAMS | AMF-83603836000054774-515420161205 | |
05-Dec-2016 | 16:01:19 | 148 | 15.0150 | XAMS | AMF-83603836000054774-515320161205 | |
05-Dec-2016 | 16:01:19 | 264 | 15.0150 | XAMS | AMF-83603836000054774-515620161205 | |
05-Dec-2016 | 16:03:30 | 720 | 15.0200 | XAMS | AMF-83403834000054677-516620161205 | |
05-Dec-2016 | 16:03:30 | 81 | 15.0200 | XAMS | AMF-83403834000054677-516520161205 | |
05-Dec-2016 | 16:03:32 | 77 | 15.0150 | XAMS | AMF-83603836000055000-518120161205 | |
05-Dec-2016 | 16:03:32 | 622 | 15.0150 | XAMS | AMF-83603836000055000-518020161205 | |
05-Dec-2016 | 16:03:32 | 678 | 15.0150 | XAMS | AMF-83403834000054627-517920161205 | |
05-Dec-2016 | 16:04:30 | 678 | 15.0150 | XAMS | AMF-83403834000054795-520620161205 | |
05-Dec-2016 | 16:05:00 | 369 | 15.0150 | XAMS | AMF-83403834000054795-521620161205 | |
05-Dec-2016 | 16:06:50 | 617 | 15.0200 | XAMS | AMF-83603836000055419-526820161205 | |
05-Dec-2016 | 16:08:00 | 208 | 15.0100 | XAMS | AMF-83403834000055246-529120161205 | |
05-Dec-2016 | 16:08:00 | 470 | 15.0100 | XAMS | AMF-83403834000055246-529220161205 | |
05-Dec-2016 | 16:08:20 | 646 | 15.0050 | XAMS | AMF-83603836000055603-529820161205 | |
05-Dec-2016 | 16:10:10 | 161 | 14.9850 | XAMS | AMF-83403834000055494-532820161205 | |
05-Dec-2016 | 16:10:28 | 612 | 14.9850 | XAMS | AMF-83403834000055494-532920161205 | |
05-Dec-2016 | 16:11:55 | 678 | 14.9800 | XAMS | AMF-83603836000056078-534720161205 | |
05-Dec-2016 | 16:14:57 | 333 | 14.9800 | XAMS | AMF-83603836000056653-539420161205 | |
05-Dec-2016 | 16:14:57 | 201 | 14.9800 | XAMS | AMF-83603836000056653-539620161205 | |
05-Dec-2016 | 16:14:57 | 242 | 14.9800 | XAMS | AMF-83603836000056653-539520161205 | |
05-Dec-2016 | 16:16:18 | 739 | 14.9850 | XAMS | AMF-83403834000056481-542420161205 | |
05-Dec-2016 | 16:17:58 | 730 | 14.9800 | XAMS | AMF-83403834000056677-546220161205 | |
05-Dec-2016 | 16:17:58 | 9 | 14.9800 | XAMS | AMF-83403834000056677-546120161205 | |
05-Dec-2016 | 16:19:47 | 617 | 14.9800 | XAMS | AMF-83603836000057251-547320161205 | |
05-Dec-2016 | 16:21:09 | 40 | 14.9900 | XAMS | AMF-83403834000057188-550520161205 | |
05-Dec-2016 | 16:21:09 | 136 | 14.9900 | XAMS | AMF-83403834000057188-550720161205 | |
05-Dec-2016 | 16:21:09 | 440 | 14.9900 | XAMS | AMF-83403834000057188-550620161205 | |
05-Dec-2016 | 16:23:11 | 197 | 14.9950 | XAMS | AMF-83403834000057474-557820161205 | |
05-Dec-2016 | 16:23:38 | 67 | 14.9900 | XAMS | AMF-83603836000057856-558920161205 | |
05-Dec-2016 | 16:23:38 | 307 | 14.9900 | XAMS | AMF-83603836000057855-558820161205 | |
05-Dec-2016 | 16:24:47 | 73 | 14.9900 | XAMS | AMF-83603836000058055-560620161205 | |
05-Dec-2016 | 16:24:47 | 666 | 14.9900 | XAMS | AMF-83603836000058055-560520161205 | |
05-Dec-2016 | 16:24:48 | 543 | 14.9850 | XAMS | AMF-83403834000057656-561720161205 |
Related Shares:
Relx