30th Jan 2017 17:39
30 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 113,300 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1415.7943 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,459,987 ordinary shares in treasury, and has 1,082,786,992 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 2,044,700 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 100,890 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.6785 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,028,216 ordinary shares in treasury, and has 964,957,496 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 1,823,838 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: | 30 January 2017 |
Number of ordinary shares purchased: | 113,300 |
Volume weighted average price paid per share (p): | 1415.7943 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | Transaction Reference Number | |
30-Jan-2017 | 08:05:57 | 72 | 1409.0000 | XLON | 84203842000001169-E0UFHC8gWbww20170130 | |
30-Jan-2017 | 08:05:57 | 500 | 1409.0000 | XLON | 84203842000001169-E0UFHC8gWbwu20170130 | |
30-Jan-2017 | 08:12:02 | 714 | 1411.0000 | XLON | 84203842000001702-E0UFHC8gWiDv20170130 | |
30-Jan-2017 | 08:12:02 | 476 | 1411.0000 | XLON | 84403844000001692-E0UFHC8gWiDp20170130 | |
30-Jan-2017 | 08:13:29 | 491 | 1414.0000 | XLON | 84203842000001940-E0UFHC8gWjcf20170130 | |
30-Jan-2017 | 08:14:56 | 524 | 1413.0000 | XLON | 84403844000001827-E0UFHC8gWl0320170130 | |
30-Jan-2017 | 08:14:56 | 666 | 1413.0000 | XLON | 84203842000002059-E0UFHC8gWl0720170130 | |
30-Jan-2017 | 08:14:57 | 714 | 1412.0000 | XLON | 84403844000001757-E0UFHC8gWl1k20170130 | |
30-Jan-2017 | 08:16:39 | 885 | 1411.0000 | XLON | 84403844000002253-E0UFHC8gWnA620170130 | |
30-Jan-2017 | 08:16:39 | 315 | 1411.0000 | XLON | 84203842000002341-E0UFHC8gWnAK20170130 | |
30-Jan-2017 | 08:16:39 | 275 | 1411.0000 | XLON | 84203842000002341-E0UFHC8gWnAM20170130 | |
30-Jan-2017 | 08:16:56 | 590 | 1410.0000 | XLON | 84203842000002325-E0UFHC8gWnjz20170130 | |
30-Jan-2017 | 08:18:16 | 502 | 1413.0000 | XLON | 84203842000002537-E0UFHC8gWpa220170130 | |
30-Jan-2017 | 08:20:08 | 524 | 1413.0000 | XLON | 84403844000002600-E0UFHC8gWqsi20170130 | |
30-Jan-2017 | 08:21:06 | 507 | 1412.0000 | XLON | 84403844000002710-E0UFHC8gWs2S20170130 | |
30-Jan-2017 | 08:22:41 | 3 | 1413.0000 | XLON | 84403844000002845-E0UFHC8gWtfR20170130 | |
30-Jan-2017 | 08:23:15 | 256 | 1413.0000 | XLON | 84403844000002848-E0UFHC8gWuDg20170130 | |
30-Jan-2017 | 08:23:15 | 243 | 1413.0000 | XLON | 84403844000002848-E0UFHC8gWuDi20170130 | |
30-Jan-2017 | 08:25:39 | 477 | 1413.0000 | XLON | 84203842000003116-E0UFHC8gWw4C20170130 | |
30-Jan-2017 | 08:27:03 | 477 | 1414.0000 | XLON | 84403844000003145-E0UFHC8gWwsA20170130 | |
30-Jan-2017 | 08:30:07 | 350 | 1417.0000 | XLON | 84403844000003382-E0UFHC8gWzdG20170130 | |
30-Jan-2017 | 08:30:07 | 127 | 1417.0000 | XLON | 84403844000003382-E0UFHC8gWzdI20170130 | |
30-Jan-2017 | 08:31:01 | 462 | 1415.0000 | XLON | 84403844000003477-E0UFHC8gX0Rh20170130 | |
30-Jan-2017 | 08:31:04 | 2 | 1415.0000 | XLON | 84403844000003477-E0UFHC8gX0Su20170130 | |
30-Jan-2017 | 08:31:06 | 12 | 1415.0000 | XLON | 84403844000003477-E0UFHC8gX0TM20170130 | |
30-Jan-2017 | 08:33:10 | 476 | 1416.0000 | XLON | 84203842000003705-E0UFHC8gX28w20170130 | |
30-Jan-2017 | 08:33:38 | 85 | 1415.0000 | XLON | 84403844000003634-E0UFHC8gX2Xk20170130 | |
30-Jan-2017 | 08:34:38 | 477 | 1416.0000 | XLON | 84403844000003930-E0UFHC8gX3WD20170130 | |
30-Jan-2017 | 08:37:26 | 539 | 1416.0000 | XLON | 84203842000004193-E0UFHC8gX6SH20170130 | |
30-Jan-2017 | 08:38:29 | 499 | 1416.0000 | XLON | 84203842000004271-E0UFHC8gX7AU20170130 | |
30-Jan-2017 | 08:40:25 | 478 | 1417.0000 | XLON | 84203842000004359-E0UFHC8gX9Cf20170130 | |
30-Jan-2017 | 08:43:34 | 511 | 1416.0000 | XLON | 84403844000004362-E0UFHC8gXBRh20170130 | |
30-Jan-2017 | 08:48:00 | 270 | 1415.0000 | XLON | 84203842000004825-E0UFHC8gXFVO20170130 | |
30-Jan-2017 | 08:48:05 | 189 | 1415.0000 | XLON | 84203842000004825-E0UFHC8gXFXz20170130 | |
30-Jan-2017 | 08:49:50 | 476 | 1415.0000 | XLON | 84403844000004894-E0UFHC8gXGgF20170130 | |
30-Jan-2017 | 08:49:50 | 619 | 1415.0000 | XLON | 84203842000004930-E0UFHC8gXGgB20170130 | |
30-Jan-2017 | 08:51:29 | 421 | 1414.0000 | XLON | 84203842000005098-E0UFHC8gXIEO20170130 | |
30-Jan-2017 | 08:53:34 | 98 | 1414.0000 | XLON | 84203842000005231-E0UFHC8gXJJ620170130 | |
30-Jan-2017 | 08:54:19 | 492 | 1414.0000 | XLON | 84403844000005269-E0UFHC8gXK3D20170130 | |
30-Jan-2017 | 08:54:40 | 612 | 1414.0000 | XLON | 84203842000005312-E0UFHC8gXKBD20170130 | |
30-Jan-2017 | 08:57:03 | 484 | 1415.0000 | XLON | 84203842000005581-E0UFHC8gXM0y20170130 | |
30-Jan-2017 | 08:58:14 | 367 | 1415.0000 | XLON | 84203842000005636-E0UFHC8gXMgV20170130 | |
30-Jan-2017 | 09:00:21 | 500 | 1415.0000 | XLON | 84203842000005682-E0UFHC8gXORu20170130 | |
30-Jan-2017 | 09:01:40 | 509 | 1414.0000 | XLON | 84203842000005857-E0UFHC8gXPnO20170130 | |
30-Jan-2017 | 09:05:34 | 479 | 1414.0000 | XLON | 84203842000006147-E0UFHC8gXSB020170130 | |
30-Jan-2017 | 09:06:47 | 476 | 1413.0000 | XLON | 84403844000006148-E0UFHC8gXSqT20170130 | |
30-Jan-2017 | 09:07:41 | 70 | 1413.0000 | XLON | 84203842000006251-E0UFHC8gXTQU20170130 | |
30-Jan-2017 | 09:07:41 | 500 | 1413.0000 | XLON | 84203842000006251-E0UFHC8gXTQS20170130 | |
30-Jan-2017 | 09:10:07 | 6 | 1414.0000 | XLON | 84203842000006378-E0UFHC8gXVAe20170130 | |
30-Jan-2017 | 09:10:07 | 491 | 1414.0000 | XLON | 84203842000006378-E0UFHC8gXVAc20170130 | |
30-Jan-2017 | 09:11:01 | 101 | 1414.0000 | XLON | 84203842000006488-E0UFHC8gXVaJ20170130 | |
30-Jan-2017 | 09:11:01 | 418 | 1414.0000 | XLON | 84203842000006488-E0UFHC8gXVaH20170130 | |
30-Jan-2017 | 09:16:38 | 483 | 1414.0000 | XLON | 84403844000006775-E0UFHC8gXZdo20170130 | |
30-Jan-2017 | 09:20:35 | 509 | 1413.0000 | XLON | 84403844000006921-E0UFHC8gXcJ620170130 | |
30-Jan-2017 | 09:22:41 | 84 | 1414.0000 | XLON | 84203842000007534-E0UFHC8gXdTM20170130 | |
30-Jan-2017 | 09:23:53 | 510 | 1414.0000 | XLON | 84403844000007445-E0UFHC8gXe4f20170130 | |
30-Jan-2017 | 09:24:21 | 476 | 1414.0000 | XLON | 84203842000007645-E0UFHC8gXeMt20170130 | |
30-Jan-2017 | 09:28:16 | 554 | 1415.0000 | XLON | 84403844000007744-E0UFHC8gXgdg20170130 | |
30-Jan-2017 | 09:31:51 | 476 | 1415.0000 | XLON | 84403844000007784-E0UFHC8gXijS20170130 | |
30-Jan-2017 | 09:33:12 | 389 | 1416.0000 | XLON | 84403844000007938-E0UFHC8gXjaX20170130 | |
30-Jan-2017 | 09:33:12 | 243 | 1416.0000 | XLON | 84403844000007938-E0UFHC8gXjaT20170130 | |
30-Jan-2017 | 09:35:18 | 355 | 1416.0000 | XLON | 84403844000008012-E0UFHC8gXkzB20170130 | |
30-Jan-2017 | 09:35:18 | 216 | 1416.0000 | XLON | 84403844000008012-E0UFHC8gXkzD20170130 | |
30-Jan-2017 | 09:36:56 | 339 | 1416.0000 | XLON | 84403844000008078-E0UFHC8gXlrn20170130 | |
30-Jan-2017 | 09:38:49 | 476 | 1417.0000 | XLON | 84203842000008361-E0UFHC8gXn2U20170130 | |
30-Jan-2017 | 09:40:27 | 577 | 1416.0000 | XLON | 84203842000008308-E0UFHC8gXnx820170130 | |
30-Jan-2017 | 09:41:55 | 484 | 1415.0000 | XLON | 84203842000008490-E0UFHC8gXoig20170130 | |
30-Jan-2017 | 09:41:55 | 40 | 1415.0000 | XLON | 84203842000008490-E0UFHC8gXoik20170130 | |
30-Jan-2017 | 09:45:38 | 524 | 1415.0000 | XLON | 84203842000008564-E0UFHC8gXqi620170130 | |
30-Jan-2017 | 09:46:10 | 476 | 1415.0000 | XLON | 84403844000008589-E0UFHC8gXrFx20170130 | |
30-Jan-2017 | 09:46:10 | 83 | 1415.0000 | XLON | 84403844000008590-E0UFHC8gXrFz20170130 | |
30-Jan-2017 | 09:48:49 | 571 | 1414.0000 | XLON | 84203842000008772-E0UFHC8gXtRr20170130 | |
30-Jan-2017 | 09:49:41 | 265 | 1414.0000 | XLON | 84403844000008812-E0UFHC8gXu0T20170130 | |
30-Jan-2017 | 09:49:41 | 241 | 1414.0000 | XLON | 84403844000008812-E0UFHC8gXu0R20170130 | |
30-Jan-2017 | 10:01:19 | 524 | 1414.0000 | XLON | 84203842000009035-E0UFHC8gY0Zl20170130 | |
30-Jan-2017 | 10:05:19 | 705 | 1414.0000 | XLON | 84203842000009680-E0UFHC8gY2q120170130 | |
30-Jan-2017 | 10:05:54 | 599 | 1413.0000 | XLON | 84203842000009186-E0UFHC8gY37A20170130 | |
30-Jan-2017 | 10:10:01 | 844 | 1414.0000 | XLON | 84403844000010011-E0UFHC8gY5pr20170130 | |
30-Jan-2017 | 10:14:40 | 535 | 1415.0000 | XLON | 84403844000010308-E0UFHC8gY7zL20170130 | |
30-Jan-2017 | 10:16:36 | 524 | 1414.0000 | XLON | 84403844000010441-E0UFHC8gY8zB20170130 | |
30-Jan-2017 | 10:17:41 | 836 | 1414.0000 | XLON | 84203842000010561-E0UFHC8gY9Wr20170130 | |
30-Jan-2017 | 10:24:31 | 477 | 1416.0000 | XLON | 84403844000010943-E0UFHC8gYCsE20170130 | |
30-Jan-2017 | 10:28:29 | 572 | 1417.0000 | XLON | 84203842000011216-E0UFHC8gYEhm20170130 | |
30-Jan-2017 | 10:30:03 | 572 | 1418.0000 | XLON | 84203842000011340-E0UFHC8gYFKV20170130 | |
30-Jan-2017 | 10:31:28 | 476 | 1417.0000 | XLON | 84203842000011405-E0UFHC8gYFxy20170130 | |
30-Jan-2017 | 10:35:44 | 476 | 1417.0000 | XLON | 84403844000011509-E0UFHC8gYHzF20170130 | |
30-Jan-2017 | 10:35:44 | 619 | 1417.0000 | XLON | 84403844000011455-E0UFHC8gYHzB20170130 | |
30-Jan-2017 | 10:36:38 | 619 | 1417.0000 | XLON | 84203842000011642-E0UFHC8gYIY420170130 | |
30-Jan-2017 | 10:41:51 | 579 | 1417.0000 | XLON | 84403844000011939-E0UFHC8gYLeL20170130 | |
30-Jan-2017 | 10:42:35 | 270 | 1416.0000 | XLON | 84403844000011653-E0UFHC8gYM8j20170130 | |
30-Jan-2017 | 10:42:35 | 230 | 1416.0000 | XLON | 84403844000011653-E0UFHC8gYM8h20170130 | |
30-Jan-2017 | 10:45:23 | 477 | 1417.0000 | XLON | 84403844000012185-E0UFHC8gYNWK20170130 | |
30-Jan-2017 | 10:46:30 | 619 | 1417.0000 | XLON | 84403844000012334-E0UFHC8gYNxR20170130 | |
30-Jan-2017 | 10:50:49 | 466 | 1417.0000 | XLON | 84203842000012325-E0UFHC8gYPaC20170130 | |
30-Jan-2017 | 10:51:51 | 571 | 1416.0000 | XLON | 84403844000012500-E0UFHC8gYQ3M20170130 | |
30-Jan-2017 | 10:56:00 | 347 | 1415.0000 | XLON | 84203842000012525-E0UFHC8gYS1X20170130 | |
30-Jan-2017 | 10:56:01 | 272 | 1415.0000 | XLON | 84203842000012525-E0UFHC8gYS1720170130 | |
30-Jan-2017 | 10:56:01 | 714 | 1415.0000 | XLON | 84203842000012799-E0UFHC8gYS7o20170130 | |
30-Jan-2017 | 11:00:10 | 358 | 1414.0000 | XLON | 84403844000012848-E0UFHC8gYUAT20170130 | |
30-Jan-2017 | 11:00:10 | 166 | 1414.0000 | XLON | 84403844000012848-E0UFHC8gYUAe20170130 | |
30-Jan-2017 | 11:04:02 | 477 | 1416.0000 | XLON | 84403844000013731-E0UFHC8gYWN420170130 | |
30-Jan-2017 | 11:04:21 | 400 | 1416.0000 | XLON | 84403844000013794-E0UFHC8gYWas20170130 | |
30-Jan-2017 | 11:04:21 | 92 | 1416.0000 | XLON | 84403844000013794-E0UFHC8gYWau20170130 | |
30-Jan-2017 | 11:08:28 | 507 | 1415.0000 | XLON | 84403844000014032-E0UFHC8gYYtK20170130 | |
30-Jan-2017 | 11:20:11 | 571 | 1414.0000 | XLON | 84403844000014366-E0UFHC8gYe4N20170130 | |
30-Jan-2017 | 11:23:33 | 61 | 1415.0000 | XLON | 84203842000016327-E0UFHC8gYfB220170130 | |
30-Jan-2017 | 11:23:33 | 457 | 1415.0000 | XLON | 84203842000016327-E0UFHC8gYfB020170130 | |
30-Jan-2017 | 11:24:21 | 545 | 1415.0000 | XLON | 84403844000016052-E0UFHC8gYffZ20170130 | |
30-Jan-2017 | 11:24:21 | 170 | 1415.0000 | XLON | 84403844000016052-E0UFHC8gYffb20170130 | |
30-Jan-2017 | 11:26:11 | 571 | 1414.0000 | XLON | 84203842000016618-E0UFHC8gYgMS20170130 | |
30-Jan-2017 | 11:29:33 | 139 | 1414.0000 | XLON | 84403844000016473-E0UFHC8gYhwG20170130 | |
30-Jan-2017 | 11:29:33 | 337 | 1414.0000 | XLON | 84403844000016473-E0UFHC8gYhwE20170130 | |
30-Jan-2017 | 11:31:35 | 213 | 1414.0000 | XLON | 84203842000016976-E0UFHC8gYioA20170130 | |
30-Jan-2017 | 11:31:35 | 71 | 1414.0000 | XLON | 84203842000016976-E0UFHC8gYio820170130 | |
30-Jan-2017 | 11:34:21 | 326 | 1414.0000 | XLON | 84203842000017330-E0UFHC8gYk8k20170130 | |
30-Jan-2017 | 11:36:01 | 619 | 1414.0000 | XLON | 84403844000017223-E0UFHC8gYl8k20170130 | |
30-Jan-2017 | 11:45:01 | 261 | 1414.0000 | XLON | 84203842000018087-E0UFHC8gYpJx20170130 | |
30-Jan-2017 | 11:45:01 | 524 | 1414.0000 | XLON | 84403844000017563-E0UFHC8gYpJk20170130 | |
30-Jan-2017 | 11:49:45 | 692 | 1413.0000 | XLON | 84403844000018464-E0UFHC8gYrUD20170130 | |
30-Jan-2017 | 11:49:45 | 618 | 1413.0000 | XLON | 84203842000018780-E0UFHC8gYrUB20170130 | |
30-Jan-2017 | 11:51:25 | 577 | 1414.0000 | XLON | 84203842000019361-E0UFHC8gYsDb20170130 | |
30-Jan-2017 | 11:54:31 | 477 | 1414.0000 | XLON | 84403844000019439-E0UFHC8gYu7q20170130 | |
30-Jan-2017 | 11:58:50 | 524 | 1413.0000 | XLON | 84203842000019893-E0UFHC8gYwOG20170130 | |
30-Jan-2017 | 12:02:52 | 524 | 1413.0000 | XLON | 84203842000020759-E0UFHC8gYzQj20170130 | |
30-Jan-2017 | 12:11:38 | 571 | 1414.0000 | XLON | 84203842000021887-E0UFHC8gZ4if20170130 | |
30-Jan-2017 | 12:15:17 | 800 | 1414.0000 | XLON | 84203842000022462-E0UFHC8gZ6x120170130 | |
30-Jan-2017 | 12:15:17 | 152 | 1414.0000 | XLON | 84203842000022462-E0UFHC8gZ6x320170130 | |
30-Jan-2017 | 12:16:01 | 139 | 1414.0000 | XLON | 84203842000022580-E0UFHC8gZ7PT20170130 | |
30-Jan-2017 | 12:16:01 | 400 | 1414.0000 | XLON | 84203842000022580-E0UFHC8gZ7PR20170130 | |
30-Jan-2017 | 12:17:52 | 571 | 1413.0000 | XLON | 84403844000021756-E0UFHC8gZ8b520170130 | |
30-Jan-2017 | 12:19:21 | 524 | 1414.0000 | XLON | 84403844000022777-E0UFHC8gZ9SE20170130 | |
30-Jan-2017 | 12:22:13 | 300 | 1414.0000 | XLON | 84403844000022976-E0UFHC8gZAhi20170130 | |
30-Jan-2017 | 12:22:13 | 100 | 1414.0000 | XLON | 84403844000022976-E0UFHC8gZAhk20170130 | |
30-Jan-2017 | 12:22:13 | 76 | 1414.0000 | XLON | 84403844000022976-E0UFHC8gZAhm20170130 | |
30-Jan-2017 | 12:25:57 | 476 | 1413.0000 | XLON | 84403844000023008-E0UFHC8gZCjg20170130 | |
30-Jan-2017 | 12:31:03 | 524 | 1413.0000 | XLON | 84403844000023628-E0UFHC8gZFCr20170130 | |
30-Jan-2017 | 12:51:42 | 477 | 1415.0000 | XLON | 84203842000025585-E0UFHC8gZOFH20170130 | |
30-Jan-2017 | 12:51:42 | 746 | 1415.0000 | XLON | 84203842000025486-E0UFHC8gZOFD20170130 | |
30-Jan-2017 | 12:51:42 | 481 | 1415.0000 | XLON | 84203842000025649-E0UFHC8gZOFN20170130 | |
30-Jan-2017 | 12:51:42 | 477 | 1415.0000 | XLON | 84403844000025272-E0UFHC8gZOEx20170130 | |
30-Jan-2017 | 12:54:59 | 693 | 1415.0000 | XLON | 84403844000025695-E0UFHC8gZQ2q20170130 | |
30-Jan-2017 | 12:58:56 | 213 | 1415.0000 | XLON | 84203842000026170-E0UFHC8gZS8D20170130 | |
30-Jan-2017 | 12:58:56 | 400 | 1415.0000 | XLON | 84203842000026170-E0UFHC8gZS8F20170130 | |
30-Jan-2017 | 12:59:21 | 614 | 1415.0000 | XLON | 84203842000026186-E0UFHC8gZSHJ20170130 | |
30-Jan-2017 | 12:59:21 | 100 | 1415.0000 | XLON | 84203842000026186-E0UFHC8gZSHH20170130 | |
30-Jan-2017 | 13:04:21 | 89 | 1415.0000 | XLON | 84403844000026613-E0UFHC8gZUKh20170130 | |
30-Jan-2017 | 13:04:21 | 1,000 | 1415.0000 | XLON | 84403844000026613-E0UFHC8gZUKf20170130 | |
30-Jan-2017 | 13:08:25 | 495 | 1414.0000 | XLON | 84203842000025776-E0UFHC8gZW8R20170130 | |
30-Jan-2017 | 13:10:28 | 524 | 1415.0000 | XLON | 84403844000027049-E0UFHC8gZXvJ20170130 | |
30-Jan-2017 | 13:17:36 | 78 | 1415.0000 | XLON | 84203842000027569-E0UFHC8gZbUq20170130 | |
30-Jan-2017 | 13:17:36 | 252 | 1415.0000 | XLON | 84203842000027569-E0UFHC8gZbUs20170130 | |
30-Jan-2017 | 13:21:27 | 571 | 1414.0000 | XLON | 84203842000027579-E0UFHC8gZdcE20170130 | |
30-Jan-2017 | 13:25:28 | 978 | 1413.0000 | XLON | 84403844000027787-E0UFHC8gZfTm20170130 | |
30-Jan-2017 | 13:25:28 | 782 | 1413.0000 | XLON | 84403844000027828-E0UFHC8gZfTq20170130 | |
30-Jan-2017 | 13:26:01 | 524 | 1413.0000 | XLON | 84403844000027961-E0UFHC8gZfoP20170130 | |
30-Jan-2017 | 13:28:53 | 100 | 1413.0000 | XLON | 84403844000028194-E0UFHC8gZhRY20170130 | |
30-Jan-2017 | 13:30:32 | 484 | 1413.0000 | XLON | 84203842000028479-E0UFHC8gZj8720170130 | |
30-Jan-2017 | 13:35:21 | 476 | 1413.0000 | XLON | 84403844000028858-E0UFHC8gZlVY20170130 | |
30-Jan-2017 | 13:47:41 | 416 | 1414.0000 | XLON | 84203842000029888-E0UFHC8gZsVR20170130 | |
30-Jan-2017 | 13:47:41 | 250 | 1414.0000 | XLON | 84203842000029888-E0UFHC8gZsVP20170130 | |
30-Jan-2017 | 13:49:21 | 281 | 1414.0000 | XLON | 84203842000029992-E0UFHC8gZtIp20170130 | |
30-Jan-2017 | 13:49:21 | 300 | 1414.0000 | XLON | 84203842000029992-E0UFHC8gZtIn20170130 | |
30-Jan-2017 | 13:49:21 | 300 | 1414.0000 | XLON | 84203842000029992-E0UFHC8gZtIl20170130 | |
30-Jan-2017 | 13:51:26 | 477 | 1414.0000 | XLON | 84403844000030249-E0UFHC8gZuON20170130 | |
30-Jan-2017 | 13:52:44 | 551 | 1414.0000 | XLON | 84203842000030480-E0UFHC8gZv6l20170130 | |
30-Jan-2017 | 13:55:15 | 716 | 1413.0000 | XLON | 84203842000030471-E0UFHC8gZw6v20170130 | |
30-Jan-2017 | 13:57:06 | 571 | 1412.0000 | XLON | 84203842000030736-E0UFHC8gZwsp20170130 | |
30-Jan-2017 | 13:57:57 | 619 | 1411.0000 | XLON | 84403844000030763-E0UFHC8gZxJv20170130 | |
30-Jan-2017 | 14:04:55 | 352 | 1413.0000 | XLON | 84403844000031227-E0UFHC8ga0wb20170130 | |
30-Jan-2017 | 14:08:10 | 73 | 1412.0000 | XLON | 84203842000031538-E0UFHC8ga2lr20170130 | |
30-Jan-2017 | 14:08:12 | 498 | 1412.0000 | XLON | 84203842000031538-E0UFHC8ga2oQ20170130 | |
30-Jan-2017 | 14:10:54 | 477 | 1413.0000 | XLON | 84203842000031938-E0UFHC8ga44M20170130 | |
30-Jan-2017 | 14:11:01 | 23 | 1413.0000 | XLON | 84403844000031830-E0UFHC8ga4A220170130 | |
30-Jan-2017 | 14:11:01 | 373 | 1413.0000 | XLON | 84403844000031830-E0UFHC8ga4A420170130 | |
30-Jan-2017 | 14:12:45 | 619 | 1413.0000 | XLON | 84403844000031982-E0UFHC8ga51K20170130 | |
30-Jan-2017 | 14:22:19 | 619 | 1412.0000 | XLON | 84403844000032832-E0UFHC8ga9Az20170130 | |
30-Jan-2017 | 14:22:19 | 481 | 1412.0000 | XLON | 84403844000032818-E0UFHC8ga9Ax20170130 | |
30-Jan-2017 | 14:23:22 | 851 | 1411.0000 | XLON | 84203842000033115-E0UFHC8gaA1H20170130 | |
30-Jan-2017 | 14:23:22 | 567 | 1411.0000 | XLON | 84403844000033006-E0UFHC8gaA1J20170130 | |
30-Jan-2017 | 14:26:23 | 477 | 1413.0000 | XLON | 84403844000033339-E0UFHC8gaBa420170130 | |
30-Jan-2017 | 14:28:10 | 477 | 1413.0000 | XLON | 84203842000033742-E0UFHC8gaDCS20170130 | |
30-Jan-2017 | 14:29:21 | 36 | 1413.0000 | XLON | 84203842000033879-E0UFHC8gaDj320170130 | |
30-Jan-2017 | 14:29:21 | 44 | 1413.0000 | XLON | 84203842000033879-E0UFHC8gaDiz20170130 | |
30-Jan-2017 | 14:29:21 | 173 | 1413.0000 | XLON | 84203842000033879-E0UFHC8gaDj120170130 | |
30-Jan-2017 | 14:29:21 | 223 | 1413.0000 | XLON | 84203842000033879-E0UFHC8gaDix20170130 | |
30-Jan-2017 | 14:31:02 | 498 | 1414.0000 | XLON | 84203842000034107-E0UFHC8gaFWI20170130 | |
30-Jan-2017 | 14:34:37 | 505 | 1413.0000 | XLON | 84403844000034169-E0UFHC8gaJhs20170130 | |
30-Jan-2017 | 14:36:22 | 571 | 1414.0000 | XLON | 84403844000034587-E0UFHC8gaLYv20170130 | |
30-Jan-2017 | 14:37:50 | 572 | 1415.0000 | XLON | 84203842000034918-E0UFHC8gaNdP20170130 | |
30-Jan-2017 | 14:39:50 | 478 | 1414.0000 | XLON | 84403844000035006-E0UFHC8gaPrU20170130 | |
30-Jan-2017 | 14:43:25 | 13 | 1414.0000 | XLON | 84203842000035588-E0UFHC8gaT7R20170130 | |
30-Jan-2017 | 14:43:25 | 511 | 1414.0000 | XLON | 84203842000035588-E0UFHC8gaT7O20170130 | |
30-Jan-2017 | 14:44:27 | 156 | 1414.0000 | XLON | 84403844000035710-E0UFHC8gaUA520170130 | |
30-Jan-2017 | 14:46:02 | 240 | 1414.0000 | XLON | 84403844000035938-E0UFHC8gaWwh20170130 | |
30-Jan-2017 | 14:46:02 | 236 | 1414.0000 | XLON | 84403844000035938-E0UFHC8gaWwu20170130 | |
30-Jan-2017 | 14:48:22 | 473 | 1413.0000 | XLON | 84203842000036262-E0UFHC8gaZfs20170130 | |
30-Jan-2017 | 14:48:22 | 98 | 1413.0000 | XLON | 84203842000036262-E0UFHC8gaZfu20170130 | |
30-Jan-2017 | 14:49:32 | 476 | 1413.0000 | XLON | 84203842000036500-E0UFHC8gabBr20170130 | |
30-Jan-2017 | 14:50:31 | 476 | 1412.0000 | XLON | 84403844000036105-E0UFHC8gacb520170130 | |
30-Jan-2017 | 14:51:48 | 476 | 1413.0000 | XLON | 84203842000036755-E0UFHC8gadyO20170130 | |
30-Jan-2017 | 14:56:10 | 524 | 1413.0000 | XLON | 84203842000036854-E0UFHC8gajBS20170130 | |
30-Jan-2017 | 15:00:07 | 597 | 1415.0000 | XLON | 84203842000037722-E0UFHC8gamwe20170130 | |
30-Jan-2017 | 15:02:46 | 476 | 1415.0000 | XLON | 84403844000037870-E0UFHC8gapzu20170130 | |
30-Jan-2017 | 15:06:33 | 477 | 1415.0000 | XLON | 84403844000038077-E0UFHC8gatTM20170130 | |
30-Jan-2017 | 15:06:33 | 1,178 | 1415.0000 | XLON | 84403844000038157-E0UFHC8gatTg20170130 | |
30-Jan-2017 | 15:09:28 | 113 | 1416.0000 | XLON | 84403844000038509-E0UFHC8gavme20170130 | |
30-Jan-2017 | 15:09:28 | 182 | 1416.0000 | XLON | 84403844000038509-E0UFHC8gavmg20170130 | |
30-Jan-2017 | 15:11:01 | 465 | 1416.0000 | XLON | 84403844000038632-E0UFHC8gaxG320170130 | |
30-Jan-2017 | 15:11:01 | 297 | 1416.0000 | XLON | 84403844000038632-E0UFHC8gaxG120170130 | |
30-Jan-2017 | 15:12:41 | 300 | 1416.0000 | XLON | 84203842000038917-E0UFHC8gayjQ20170130 | |
30-Jan-2017 | 15:12:41 | 224 | 1416.0000 | XLON | 84203842000038917-E0UFHC8gayjO20170130 | |
30-Jan-2017 | 15:13:16 | 572 | 1415.0000 | XLON | 84203842000038515-E0UFHC8gazJP20170130 | |
30-Jan-2017 | 15:14:28 | 24 | 1417.0000 | XLON | 84203842000039105-E0UFHC8gb13k20170130 | |
30-Jan-2017 | 15:14:28 | 500 | 1417.0000 | XLON | 84203842000039105-E0UFHC8gb13i20170130 | |
30-Jan-2017 | 15:17:50 | 522 | 1417.0000 | XLON | 84403844000039103-E0UFHC8gb3we20170130 | |
30-Jan-2017 | 15:22:52 | 524 | 1418.0000 | XLON | 84203842000039767-E0UFHC8gb8tg20170130 | |
30-Jan-2017 | 15:22:52 | 476 | 1418.0000 | XLON | 84403844000039591-E0UFHC8gb8ta20170130 | |
30-Jan-2017 | 15:24:24 | 377 | 1418.0000 | XLON | 84403844000040155-E0UFHC8gb9zl20170130 | |
30-Jan-2017 | 15:24:24 | 162 | 1418.0000 | XLON | 84403844000040155-E0UFHC8gb9zc20170130 | |
30-Jan-2017 | 15:24:24 | 32 | 1418.0000 | XLON | 84403844000040155-E0UFHC8gb9zo20170130 | |
30-Jan-2017 | 15:27:41 | 187 | 1419.0000 | XLON | 84403844000040568-E0UFHC8gbCKt20170130 | |
30-Jan-2017 | 15:27:41 | 247 | 1419.0000 | XLON | 84403844000040568-E0UFHC8gbCKv20170130 | |
30-Jan-2017 | 15:27:41 | 80 | 1419.0000 | XLON | 84403844000040568-E0UFHC8gbCKr20170130 | |
30-Jan-2017 | 15:29:21 | 118 | 1419.0000 | XLON | 84403844000040739-E0UFHC8gbDYo20170130 | |
30-Jan-2017 | 15:29:21 | 454 | 1419.0000 | XLON | 84403844000040739-E0UFHC8gbDYq20170130 | |
30-Jan-2017 | 15:31:04 | 171 | 1419.0000 | XLON | 84203842000041100-E0UFHC8gbEtM20170130 | |
30-Jan-2017 | 15:37:55 | 254 | 1420.0000 | XLON | 84403844000041802-E0UFHC8gbJyX20170130 | |
30-Jan-2017 | 15:37:55 | 296 | 1420.0000 | XLON | 84403844000041802-E0UFHC8gbJyj20170130 | |
30-Jan-2017 | 15:37:55 | 301 | 1420.0000 | XLON | 84403844000041802-E0UFHC8gbJyd20170130 | |
30-Jan-2017 | 15:37:55 | 113 | 1420.0000 | XLON | 84403844000041802-E0UFHC8gbJyb20170130 | |
30-Jan-2017 | 15:37:55 | 200 | 1420.0000 | XLON | 84403844000041802-E0UFHC8gbJyf20170130 | |
30-Jan-2017 | 15:37:55 | 412 | 1420.0000 | XLON | 84403844000041802-E0UFHC8gbJyh20170130 | |
30-Jan-2017 | 15:37:55 | 500 | 1420.0000 | XLON | 84403844000041802-E0UFHC8gbJyZ20170130 | |
30-Jan-2017 | 15:41:49 | 476 | 1421.0000 | XLON | 84203842000042472-E0UFHC8gbNYq20170130 | |
30-Jan-2017 | 15:46:35 | 800 | 1422.0000 | XLON | 84203842000043027-E0UFHC8gbS5H20170130 | |
30-Jan-2017 | 15:46:35 | 600 | 1422.0000 | XLON | 84203842000043027-E0UFHC8gbS5F20170130 | |
30-Jan-2017 | 15:46:35 | 65 | 1422.0000 | XLON | 84203842000043027-E0UFHC8gbS5J20170130 | |
30-Jan-2017 | 15:50:25 | 185 | 1422.0000 | XLON | 84403844000043256-E0UFHC8gbVGQ20170130 | |
30-Jan-2017 | 15:50:25 | 182 | 1422.0000 | XLON | 84403844000043256-E0UFHC8gbVGO20170130 | |
30-Jan-2017 | 15:50:25 | 604 | 1422.0000 | XLON | 84403844000043256-E0UFHC8gbVGM20170130 | |
30-Jan-2017 | 15:51:01 | 130 | 1422.0000 | XLON | 84403844000043360-E0UFHC8gbVgm20170130 | |
30-Jan-2017 | 15:51:01 | 346 | 1422.0000 | XLON | 84403844000043360-E0UFHC8gbVgo20170130 | |
30-Jan-2017 | 15:52:41 | 531 | 1422.0000 | XLON | 84403844000043568-E0UFHC8gbWtH20170130 | |
30-Jan-2017 | 15:55:02 | 441 | 1422.0000 | XLON | 84403844000043845-E0UFHC8gbZBP20170130 | |
30-Jan-2017 | 15:55:02 | 178 | 1422.0000 | XLON | 84403844000043845-E0UFHC8gbZBN20170130 | |
30-Jan-2017 | 15:56:10 | 476 | 1423.0000 | XLON | 84203842000044197-E0UFHC8gbau020170130 | |
30-Jan-2017 | 15:57:41 | 619 | 1423.0000 | XLON | 84403844000044224-E0UFHC8gbcaS20170130 | |
30-Jan-2017 | 15:59:21 | 78 | 1423.0000 | XLON | 84203842000044575-E0UFHC8gbeE020170130 | |
30-Jan-2017 | 15:59:21 | 381 | 1423.0000 | XLON | 84203842000044575-E0UFHC8gbeDw20170130 | |
30-Jan-2017 | 15:59:21 | 112 | 1423.0000 | XLON | 84203842000044575-E0UFHC8gbeDy20170130 | |
30-Jan-2017 | 16:01:06 | 92 | 1423.0000 | XLON | 84203842000044820-E0UFHC8gbg2r20170130 | |
30-Jan-2017 | 16:01:06 | 451 | 1423.0000 | XLON | 84203842000044820-E0UFHC8gbg2p20170130 | |
30-Jan-2017 | 16:01:06 | 722 | 1423.0000 | XLON | 84203842000044820-E0UFHC8gbg2n20170130 | |
30-Jan-2017 | 16:02:15 | 524 | 1422.0000 | XLON | 84203842000044401-E0UFHC8gbhBz20170130 | |
30-Jan-2017 | 16:05:02 | 11 | 1424.0000 | XLON | 84203842000045345-E0UFHC8gbk4X20170130 | |
30-Jan-2017 | 16:05:02 | 622 | 1424.0000 | XLON | 84203842000045345-E0UFHC8gbk4Z20170130 | |
30-Jan-2017 | 16:06:01 | 205 | 1424.0000 | XLON | 84403844000045358-E0UFHC8gblGb20170130 | |
30-Jan-2017 | 16:09:23 | 571 | 1424.0000 | XLON | 84403844000045676-E0UFHC8gboZz20170130 | |
30-Jan-2017 | 16:10:58 | 524 | 1423.0000 | XLON | 84203842000045575-E0UFHC8gbq0m20170130 | |
30-Jan-2017 | 16:11:46 | 839 | 1423.0000 | XLON | 84403844000046224-E0UFHC8gbqnv20170130 | |
30-Jan-2017 | 16:11:46 | 420 | 1423.0000 | XLON | 84403844000046224-E0UFHC8gbqo120170130 | |
30-Jan-2017 | 16:13:34 | 758 | 1423.0000 | XLON | 84403844000046479-E0UFHC8gbsN020170130 | |
30-Jan-2017 | 16:17:07 | 293 | 1423.0000 | XLON | 84403844000046710-E0UFHC8gbvxC20170130 | |
30-Jan-2017 | 16:17:07 | 339 | 1423.0000 | XLON | 84403844000046710-E0UFHC8gbvxI20170130 | |
30-Jan-2017 | 16:20:18 | 337 | 1425.0000 | XLON | 84403844000047713-E0UFHC8gbzOQ20170130 | |
30-Jan-2017 | 16:20:18 | 650 | 1425.0000 | XLON | 84403844000047713-E0UFHC8gbzOO20170130 | |
30-Jan-2017 | 16:21:01 | 666 | 1425.0000 | XLON | 84403844000047859-E0UFHC8gc0UT20170130 | |
30-Jan-2017 | 16:22:41 | 218 | 1425.0000 | XLON | 84203842000048360-E0UFHC8gc2NB20170130 | |
30-Jan-2017 | 16:22:41 | 112 | 1425.0000 | XLON | 84203842000048360-E0UFHC8gc2N720170130 | |
30-Jan-2017 | 16:22:41 | 200 | 1425.0000 | XLON | 84203842000048360-E0UFHC8gc2N920170130 | |
30-Jan-2017 | 16:23:39 | 1,145 | 1424.0000 | XLON | 84203842000047924-E0UFHC8gc3Rw20170130 | |
30-Jan-2017 | 16:24:21 | 666 | 1424.0000 | XLON | 84203842000048660-E0UFHC8gc4P120170130 | |
30-Jan-2017 | 16:24:22 | 1,188 | 1424.0000 | XLON | 84203842000048714-E0UFHC8gc4TM20170130 |
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: | 30 January 2017 |
Number of ordinary shares purchased: | 100,890 |
Volume weighted average price paid per share (€): | 15.6785 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | Transaction Reference Number | |
30-Jan-2017 | 08:02:05 | 592 | 15.6200 | XAMS | BB4-83603836000001090-8920170130 | |
30-Jan-2017 | 08:02:13 | 710 | 15.6150 | XAMS | BB4-83403834000001094-9020170130 | |
30-Jan-2017 | 08:04:10 | 368 | 15.5950 | XAMS | BB4-83403834000001175-9720170130 | |
30-Jan-2017 | 08:04:10 | 282 | 15.5950 | XAMS | BB4-83403834000001175-9620170130 | |
30-Jan-2017 | 08:06:40 | 657 | 15.5950 | XAMS | BB4-83403834000001463-15020170130 | |
30-Jan-2017 | 08:08:20 | 668 | 15.6300 | XAMS | BB4-83403834000001807-21120170130 | |
30-Jan-2017 | 08:08:20 | 219 | 15.6300 | XAMS | BB4-83403834000001807-21020170130 | |
30-Jan-2017 | 08:11:58 | 592 | 15.6550 | XAMS | BB4-83403834000002131-26620170130 | |
30-Jan-2017 | 08:14:36 | 651 | 15.6650 | XAMS | BB4-83603836000002493-31820170130 | |
30-Jan-2017 | 08:16:32 | 592 | 15.6350 | XAMS | BB4-83403834000002841-36420170130 | |
30-Jan-2017 | 08:19:00 | 858 | 15.6450 | XAMS | BB4-83603836000003162-43020170130 | |
30-Jan-2017 | 08:20:14 | 649 | 15.6450 | XAMS | BB4-83603836000003286-45620170130 | |
30-Jan-2017 | 08:21:34 | 593 | 15.6250 | XAMS | BB4-83603836000003413-46920170130 | |
30-Jan-2017 | 08:25:11 | 406 | 15.6500 | XAMS | BB4-83603836000003781-53420170130 | |
30-Jan-2017 | 08:25:11 | 185 | 15.6500 | XAMS | BB4-83603836000003781-53520170130 | |
30-Jan-2017 | 08:29:07 | 181 | 15.6650 | XAMS | BB4-83603836000004227-59420170130 | |
30-Jan-2017 | 08:29:07 | 411 | 15.6650 | XAMS | BB4-83603836000004227-59520170130 | |
30-Jan-2017 | 08:29:31 | 596 | 15.6900 | XAMS | BB4-83603836000004319-63520170130 | |
30-Jan-2017 | 08:29:34 | 14 | 15.6900 | XAMS | BB4-83603836000004319-63720170130 | |
30-Jan-2017 | 08:33:37 | 643 | 15.6850 | XAMS | BB4-83403834000004501-74020170130 | |
30-Jan-2017 | 08:37:21 | 592 | 15.6850 | XAMS | BB4-83403834000005212-84920170130 | |
30-Jan-2017 | 08:40:50 | 609 | 15.6850 | XAMS | BB4-83603836000005308-89920170130 | |
30-Jan-2017 | 08:43:12 | 393 | 15.6750 | XAMS | BB4-83603836000005565-94120170130 | |
30-Jan-2017 | 08:43:25 | 205 | 15.6750 | XAMS | BB4-83603836000005565-94220170130 | |
30-Jan-2017 | 08:43:33 | 50 | 15.6750 | XAMS | BB4-83603836000005565-94320170130 | |
30-Jan-2017 | 08:45:11 | 615 | 15.6650 | XAMS | BB4-83603836000005797-97420170130 | |
30-Jan-2017 | 08:48:05 | 37 | 15.6450 | XAMS | BB4-83603836000005942-100820170130 | |
30-Jan-2017 | 08:48:21 | 554 | 15.6450 | XAMS | BB4-83603836000005942-100920170130 | |
30-Jan-2017 | 08:49:50 | 613 | 15.6500 | XAMS | BB4-83603836000006123-103620170130 | |
30-Jan-2017 | 08:51:30 | 511 | 15.6450 | XAMS | BB4-83403834000006367-105020170130 | |
30-Jan-2017 | 08:51:30 | 124 | 15.6450 | XAMS | BB4-83403834000006367-104920170130 | |
30-Jan-2017 | 08:55:45 | 620 | 15.6450 | XAMS | BB4-83403834000006694-109720170130 | |
30-Jan-2017 | 09:00:20 | 591 | 15.6400 | XAMS | BB4-83403834000007026-114120170130 | |
30-Jan-2017 | 09:01:33 | 592 | 15.6400 | XAMS | BB4-83603836000007359-118920170130 | |
30-Jan-2017 | 09:05:18 | 443 | 15.6350 | XAMS | BB4-83603836000007483-122920170130 | |
30-Jan-2017 | 09:07:10 | 156 | 15.6350 | XAMS | BB4-83603836000007483-124420170130 | |
30-Jan-2017 | 09:10:07 | 609 | 15.6250 | XAMS | BB4-83403834000008023-127620170130 | |
30-Jan-2017 | 09:11:38 | 598 | 15.6200 | XAMS | BB4-83403834000008420-129120170130 | |
30-Jan-2017 | 09:16:40 | 632 | 15.6200 | XAMS | BB4-83603836000008771-133920170130 | |
30-Jan-2017 | 09:18:55 | 626 | 15.6050 | XAMS | BB4-83403834000009061-135620170130 | |
30-Jan-2017 | 09:25:02 | 306 | 15.6200 | XAMS | BB4-83403834000009741-141220170130 | |
30-Jan-2017 | 09:25:13 | 159 | 15.6200 | XAMS | BB4-83403834000009741-141520170130 | |
30-Jan-2017 | 09:25:16 | 144 | 15.6200 | XAMS | BB4-83403834000009741-141620170130 | |
30-Jan-2017 | 09:29:46 | 298 | 15.6450 | XAMS | BB4-83403834000010177-147820170130 | |
30-Jan-2017 | 09:29:48 | 330 | 15.6450 | XAMS | BB4-83403834000010177-147920170130 | |
30-Jan-2017 | 09:33:08 | 523 | 15.6500 | XAMS | BB4-83603836000010257-150520170130 | |
30-Jan-2017 | 09:33:08 | 187 | 15.6500 | XAMS | BB4-83603836000010257-150420170130 | |
30-Jan-2017 | 09:36:08 | 281 | 15.6500 | XAMS | BB4-83403834000010488-154120170130 | |
30-Jan-2017 | 09:36:31 | 341 | 15.6500 | XAMS | BB4-83403834000010488-154220170130 | |
30-Jan-2017 | 09:40:08 | 221 | 15.6450 | XAMS | BB4-83403834000010863-158520170130 | |
30-Jan-2017 | 09:40:28 | 94 | 15.6450 | XAMS | BB4-83403834000010863-159120170130 | |
30-Jan-2017 | 09:40:28 | 283 | 15.6450 | XAMS | BB4-83403834000010863-159020170130 | |
30-Jan-2017 | 09:45:38 | 591 | 15.6400 | XAMS | BB4-83603836000011267-162220170130 | |
30-Jan-2017 | 09:46:19 | 603 | 15.6350 | XAMS | BB4-83603836000010948-164220170130 | |
30-Jan-2017 | 09:53:07 | 651 | 15.6400 | XAMS | BB4-83603836000011880-169820170130 | |
30-Jan-2017 | 09:55:01 | 651 | 15.6450 | XAMS | BB4-83403834000012159-171420170130 | |
30-Jan-2017 | 09:55:01 | 592 | 15.6450 | XAMS | BB4-83603836000012101-171520170130 | |
30-Jan-2017 | 10:01:19 | 650 | 15.6400 | XAMS | BB4-83403834000012316-174820170130 | |
30-Jan-2017 | 10:10:58 | 592 | 15.6550 | XAMS | BB4-83403834000013706-181220170130 | |
30-Jan-2017 | 10:11:41 | 826 | 15.6550 | XAMS | BB4-83403834000013738-182020170130 | |
30-Jan-2017 | 10:16:36 | 638 | 15.6600 | XAMS | BB4-83603836000014031-188720170130 | |
30-Jan-2017 | 10:16:36 | 652 | 15.6600 | XAMS | BB4-83403834000014109-188620170130 | |
30-Jan-2017 | 10:24:35 | 2 | 15.6900 | XAMS | BB4-83403834000014761-196920170130 | |
30-Jan-2017 | 10:25:02 | 707 | 15.6900 | XAMS | BB4-83603836000014686-197120170130 | |
30-Jan-2017 | 10:25:29 | 755 | 15.6850 | XAMS | BB4-83403834000014757-197820170130 | |
30-Jan-2017 | 10:25:29 | 650 | 15.6850 | XAMS | BB4-83603836000014657-197520170130 | |
30-Jan-2017 | 10:35:45 | 592 | 15.7000 | XAMS | BB4-83603836000015275-210420170130 | |
30-Jan-2017 | 10:40:28 | 643 | 15.7000 | XAMS | BB4-83403834000015819-219120170130 | |
30-Jan-2017 | 10:42:43 | 593 | 15.6950 | XAMS | BB4-83603836000015741-221420170130 | |
30-Jan-2017 | 10:49:29 | 316 | 15.7050 | XAMS | BB4-83403834000016467-231220170130 | |
30-Jan-2017 | 10:49:29 | 251 | 15.7050 | XAMS | BB4-83403834000016467-231320170130 | |
30-Jan-2017 | 10:49:29 | 592 | 15.7050 | XAMS | BB4-83603836000016401-230220170130 | |
30-Jan-2017 | 10:49:29 | 769 | 15.7050 | XAMS | BB4-83403834000016424-231020170130 | |
30-Jan-2017 | 10:49:51 | 24 | 15.7050 | XAMS | BB4-83403834000016467-231420170130 | |
30-Jan-2017 | 10:52:49 | 591 | 15.6950 | XAMS | BB4-83403834000016602-238420170130 | |
30-Jan-2017 | 10:56:01 | 117 | 15.6800 | XAMS | BB4-83403834000016860-243420170130 | |
30-Jan-2017 | 10:56:01 | 522 | 15.6800 | XAMS | BB4-83403834000016860-243520170130 | |
30-Jan-2017 | 11:04:39 | 617 | 15.7000 | XAMS | BB4-83403834000017482-250320170130 | |
30-Jan-2017 | 11:08:28 | 727 | 15.6900 | XAMS | BB4-83403834000017592-252720170130 | |
30-Jan-2017 | 11:11:12 | 591 | 15.6800 | XAMS | BB4-83603836000017803-255520170130 | |
30-Jan-2017 | 11:17:01 | 314 | 15.6750 | XAMS | BB4-83603836000018130-259020170130 | |
30-Jan-2017 | 11:17:02 | 322 | 15.6750 | XAMS | BB4-83603836000018130-259120170130 | |
30-Jan-2017 | 11:25:20 | 592 | 15.6750 | XAMS | BB4-83403834000018664-263120170130 | |
30-Jan-2017 | 11:27:40 | 708 | 15.6650 | XAMS | BB4-83603836000018961-264920170130 | |
30-Jan-2017 | 11:30:47 | 615 | 15.6750 | XAMS | BB4-83403834000019403-269320170130 | |
30-Jan-2017 | 11:31:52 | 600 | 15.6800 | XAMS | BB4-83403834000019503-270420170130 | |
30-Jan-2017 | 11:45:19 | 7 | 15.6850 | XAMS | BB4-83603836000020074-279120170130 | |
30-Jan-2017 | 11:45:54 | 654 | 15.6850 | XAMS | BB4-83603836000020208-279220170130 | |
30-Jan-2017 | 11:47:32 | 592 | 15.6850 | XAMS | BB4-83403834000020430-280720170130 | |
30-Jan-2017 | 11:49:56 | 636 | 15.6800 | XAMS | BB4-83603836000020460-282220170130 | |
30-Jan-2017 | 11:54:43 | 480 | 15.6800 | XAMS | BB4-83603836000020894-286520170130 | |
30-Jan-2017 | 11:54:43 | 169 | 15.6800 | XAMS | BB4-83603836000020894-286420170130 | |
30-Jan-2017 | 12:02:07 | 606 | 15.6800 | XAMS | BB4-83403834000021458-291420170130 | |
30-Jan-2017 | 12:06:55 | 658 | 15.6800 | XAMS | BB4-83603836000021732-294920170130 | |
30-Jan-2017 | 12:11:50 | 642 | 15.6850 | XAMS | BB4-83603836000022248-299520170130 | |
30-Jan-2017 | 12:23:55 | 386 | 15.7050 | XAMS | BB4-83403834000023149-304320170130 | |
30-Jan-2017 | 12:24:40 | 650 | 15.7150 | XAMS | BB4-83403834000023296-305120170130 | |
30-Jan-2017 | 12:25:58 | 262 | 15.7050 | XAMS | BB4-83403834000023149-306720170130 | |
30-Jan-2017 | 12:25:58 | 768 | 15.7050 | XAMS | BB4-83603836000023355-307020170130 | |
30-Jan-2017 | 12:27:06 | 604 | 15.7000 | XAMS | BB4-83603836000023410-308920170130 | |
30-Jan-2017 | 12:44:15 | 591 | 15.7100 | XAMS | BB4-83403834000024143-317320170130 | |
30-Jan-2017 | 12:47:35 | 591 | 15.7100 | XAMS | BB4-83603836000024434-317820170130 | |
30-Jan-2017 | 12:48:20 | 612 | 15.7200 | XAMS | BB4-83603836000024688-319220170130 | |
30-Jan-2017 | 12:51:55 | 626 | 15.7150 | XAMS | BB4-83403834000024620-319920170130 | |
30-Jan-2017 | 12:57:55 | 464 | 15.7150 | XAMS | BB4-83403834000024944-321920170130 | |
30-Jan-2017 | 12:59:23 | 57 | 15.7200 | XAMS | BB4-83403834000025390-322920170130 | |
30-Jan-2017 | 12:59:23 | 435 | 15.7200 | XAMS | BB4-83403834000025390-323020170130 | |
30-Jan-2017 | 12:59:23 | 100 | 15.7200 | XAMS | BB4-83403834000025390-322820170130 | |
30-Jan-2017 | 13:05:56 | 148 | 15.7300 | XAMS | BB4-83603836000025893-326220170130 | |
30-Jan-2017 | 13:07:59 | 620 | 15.7300 | XAMS | BB4-83403834000025807-327120170130 | |
30-Jan-2017 | 13:09:02 | 665 | 15.7250 | XAMS | BB4-83603836000025657-328420170130 | |
30-Jan-2017 | 13:13:35 | 634 | 15.7250 | XAMS | BB4-83603836000026199-330420170130 | |
30-Jan-2017 | 13:19:35 | 546 | 15.7250 | XAMS | BB4-83403834000026890-332620170130 | |
30-Jan-2017 | 13:20:53 | 47 | 15.7250 | XAMS | BB4-83403834000026890-332720170130 | |
30-Jan-2017 | 13:21:02 | 591 | 15.7250 | XAMS | BB4-83603836000027073-333320170130 | |
30-Jan-2017 | 13:25:30 | 345 | 15.7150 | XAMS | BB4-83603836000026420-335720170130 | |
30-Jan-2017 | 13:26:31 | 442 | 15.7150 | XAMS | BB4-83603836000026420-336120170130 | |
30-Jan-2017 | 13:29:14 | 822 | 15.7050 | XAMS | BB4-83403834000027468-337220170130 | |
30-Jan-2017 | 13:30:58 | 612 | 15.7100 | XAMS | BB4-83403834000027856-339420170130 | |
30-Jan-2017 | 13:34:29 | 605 | 15.7050 | XAMS | BB4-83603836000028037-341220170130 | |
30-Jan-2017 | 13:39:15 | 37 | 15.7150 | XAMS | BB4-83603836000028529-342820170130 | |
30-Jan-2017 | 13:46:14 | 49 | 15.7200 | XAMS | BB4-83403834000029128-344820170130 | |
30-Jan-2017 | 13:46:14 | 26 | 15.7200 | XAMS | BB4-83403834000029128-344920170130 | |
30-Jan-2017 | 13:46:14 | 30 | 15.7200 | XAMS | BB4-83403834000029128-344620170130 | |
30-Jan-2017 | 13:46:14 | 303 | 15.7200 | XAMS | BB4-83403834000029128-344520170130 | |
30-Jan-2017 | 13:46:14 | 221 | 15.7200 | XAMS | BB4-83403834000029128-344720170130 | |
30-Jan-2017 | 13:49:57 | 592 | 15.7250 | XAMS | BB4-83403834000029327-346620170130 | |
30-Jan-2017 | 13:49:57 | 600 | 15.7250 | XAMS | BB4-83403834000029229-346520170130 | |
30-Jan-2017 | 13:54:45 | 137 | 15.7350 | XAMS | BB4-83603836000030008-356120170130 | |
30-Jan-2017 | 13:54:45 | 318 | 15.7350 | XAMS | BB4-83603836000030008-356220170130 | |
30-Jan-2017 | 13:54:45 | 155 | 15.7350 | XAMS | BB4-83603836000030008-356320170130 | |
30-Jan-2017 | 13:55:17 | 710 | 15.7300 | XAMS | BB4-83403834000029576-357620170130 | |
30-Jan-2017 | 13:56:59 | 597 | 15.7150 | XAMS | BB4-83603836000030148-359220170130 | |
30-Jan-2017 | 13:58:48 | 601 | 15.6950 | XAMS | BB4-83403834000030153-361020170130 | |
30-Jan-2017 | 14:06:48 | 591 | 15.7000 | XAMS | BB4-83603836000030474-365220170130 | |
30-Jan-2017 | 14:11:31 | 138 | 15.6950 | XAMS | BB4-83403834000031123-369620170130 | |
30-Jan-2017 | 14:11:31 | 512 | 15.6950 | XAMS | BB4-83403834000031123-369520170130 | |
30-Jan-2017 | 14:12:43 | 507 | 15.7000 | XAMS | BB4-83603836000031381-370220170130 | |
30-Jan-2017 | 14:12:43 | 52 | 15.7000 | XAMS | BB4-83603836000031381-370320170130 | |
30-Jan-2017 | 14:12:43 | 133 | 15.7000 | XAMS | BB4-83603836000031381-370120170130 | |
30-Jan-2017 | 14:16:00 | 397 | 15.7000 | XAMS | BB4-83403834000031474-370920170130 | |
30-Jan-2017 | 14:16:00 | 312 | 15.7000 | XAMS | BB4-83403834000031474-370820170130 | |
30-Jan-2017 | 14:18:42 | 591 | 15.6900 | XAMS | BB4-83603836000031601-372720170130 | |
30-Jan-2017 | 14:23:02 | 200 | 15.6800 | XAMS | BB4-83403834000031734-374120170130 | |
30-Jan-2017 | 14:23:02 | 568 | 15.6800 | XAMS | BB4-83403834000031734-374220170130 | |
30-Jan-2017 | 14:23:22 | 550 | 15.6750 | XAMS | BB4-83403834000031968-374820170130 | |
30-Jan-2017 | 14:23:22 | 237 | 15.6750 | XAMS | BB4-83403834000031968-374920170130 | |
30-Jan-2017 | 14:26:23 | 49 | 15.6850 | XAMS | BB4-83403834000032202-379720170130 | |
30-Jan-2017 | 14:26:23 | 600 | 15.6850 | XAMS | BB4-83403834000032202-379620170130 | |
30-Jan-2017 | 14:31:35 | 347 | 15.6850 | XAMS | BB4-83403834000032684-386420170130 | |
30-Jan-2017 | 14:31:35 | 393 | 15.6850 | XAMS | BB4-83403834000032684-386320170130 | |
30-Jan-2017 | 14:31:35 | 613 | 15.6850 | XAMS | BB4-83603836000032777-386120170130 | |
30-Jan-2017 | 14:34:40 | 624 | 15.6700 | XAMS | BB4-83603836000032966-388620170130 | |
30-Jan-2017 | 14:39:43 | 636 | 15.6750 | XAMS | BB4-83603836000033564-393320170130 | |
30-Jan-2017 | 14:39:50 | 655 | 15.6700 | XAMS | BB4-83403834000033476-393520170130 | |
30-Jan-2017 | 14:44:00 | 168 | 15.6750 | XAMS | BB4-83603836000034150-399520170130 | |
30-Jan-2017 | 14:44:00 | 424 | 15.6750 | XAMS | BB4-83603836000034150-399420170130 | |
30-Jan-2017 | 14:44:27 | 591 | 15.6700 | XAMS | BB4-83403834000034053-400120170130 | |
30-Jan-2017 | 14:46:02 | 709 | 15.6650 | XAMS | BB4-83403834000034352-404320170130 | |
30-Jan-2017 | 14:48:22 | 640 | 15.6500 | XAMS | BB4-83603836000034648-408020170130 | |
30-Jan-2017 | 14:49:59 | 633 | 15.6400 | XAMS | BB4-83403834000034737-410620170130 | |
30-Jan-2017 | 14:53:55 | 592 | 15.6500 | XAMS | BB4-83403834000035152-415420170130 | |
30-Jan-2017 | 14:56:10 | 591 | 15.6450 | XAMS | BB4-83603836000035588-417020170130 | |
30-Jan-2017 | 15:00:16 | 610 | 15.6500 | XAMS | BB4-83603836000036498-421020170130 | |
30-Jan-2017 | 15:01:38 | 650 | 15.6500 | XAMS | BB4-83603836000036692-421620170130 | |
30-Jan-2017 | 15:03:30 | 592 | 15.6650 | XAMS | BB4-83403834000036797-423420170130 | |
30-Jan-2017 | 15:07:07 | 644 | 15.6700 | XAMS | BB4-83603836000037097-432520170130 | |
30-Jan-2017 | 15:08:03 | 130 | 15.6900 | XAMS | BB4-83603836000037505-435220170130 | |
30-Jan-2017 | 15:08:03 | 229 | 15.6900 | XAMS | BB4-83603836000037505-435320170130 | |
30-Jan-2017 | 15:08:03 | 232 | 15.6900 | XAMS | BB4-83603836000037505-435120170130 | |
30-Jan-2017 | 15:10:30 | 591 | 15.6850 | XAMS | BB4-83403834000037429-436820170130 | |
30-Jan-2017 | 15:14:25 | 595 | 15.6900 | XAMS | BB4-83603836000038151-444520170130 | |
30-Jan-2017 | 15:14:25 | 314 | 15.6850 | XAMS | BB4-83603836000038188-446020170130 | |
30-Jan-2017 | 15:14:25 | 449 | 15.6850 | XAMS | BB4-83603836000038188-446120170130 | |
30-Jan-2017 | 15:17:50 | 641 | 15.6800 | XAMS | BB4-83603836000038373-450420170130 | |
30-Jan-2017 | 15:19:21 | 106 | 15.6800 | XAMS | BB4-83403834000038595-455420170130 | |
30-Jan-2017 | 15:19:21 | 485 | 15.6800 | XAMS | BB4-83403834000038595-455320170130 | |
30-Jan-2017 | 15:21:24 | 88 | 15.6800 | XAMS | BB4-83603836000039031-462320170130 | |
30-Jan-2017 | 15:21:24 | 537 | 15.6800 | XAMS | BB4-83603836000039031-462220170130 | |
30-Jan-2017 | 15:23:35 | 641 | 15.6700 | XAMS | BB4-83403834000039173-465020170130 | |
30-Jan-2017 | 15:27:59 | 635 | 15.6700 | XAMS | BB4-83603836000039629-469320170130 | |
30-Jan-2017 | 15:30:28 | 325 | 15.6750 | XAMS | BB4-83403834000040026-470920170130 | |
30-Jan-2017 | 15:30:28 | 325 | 15.6750 | XAMS | BB4-83403834000040026-470820170130 | |
30-Jan-2017 | 15:32:04 | 185 | 15.6950 | XAMS | BB4-83403834000040194-474320170130 | |
30-Jan-2017 | 15:33:00 | 592 | 15.7000 | XAMS | BB4-83603836000040465-475820170130 | |
30-Jan-2017 | 15:34:27 | 239 | 15.7000 | XAMS | BB4-83403834000040399-476420170130 | |
30-Jan-2017 | 15:34:27 | 316 | 15.7000 | XAMS | BB4-83403834000040399-476320170130 | |
30-Jan-2017 | 15:34:27 | 37 | 15.7000 | XAMS | BB4-83403834000040399-476520170130 | |
30-Jan-2017 | 15:36:03 | 316 | 15.7000 | XAMS | BB4-83603836000040731-476620170130 | |
30-Jan-2017 | 15:36:03 | 275 | 15.7000 | XAMS | BB4-83603836000040731-476720170130 | |
30-Jan-2017 | 15:38:26 | 592 | 15.6950 | XAMS | BB4-83603836000040935-478720170130 | |
30-Jan-2017 | 15:39:24 | 597 | 15.6900 | XAMS | BB4-83603836000041151-480320170130 | |
30-Jan-2017 | 15:43:34 | 206 | 15.6900 | XAMS | BB4-83403834000041417-493020170130 | |
30-Jan-2017 | 15:43:34 | 412 | 15.6900 | XAMS | BB4-83403834000041417-493120170130 | |
30-Jan-2017 | 15:44:47 | 592 | 15.6900 | XAMS | BB4-83403834000041518-494520170130 | |
30-Jan-2017 | 15:46:58 | 601 | 15.7000 | XAMS | BB4-83403834000041889-499620170130 | |
30-Jan-2017 | 15:46:58 | 62 | 15.7000 | XAMS | BB4-83403834000041889-499720170130 | |
30-Jan-2017 | 15:49:16 | 607 | 15.7000 | XAMS | BB4-83603836000042162-500320170130 | |
30-Jan-2017 | 15:49:31 | 640 | 15.7000 | XAMS | BB4-83403834000042185-500820170130 | |
30-Jan-2017 | 15:54:46 | 609 | 15.6900 | XAMS | BB4-83603836000042536-501520170130 | |
30-Jan-2017 | 15:56:09 | 630 | 15.7100 | XAMS | BB4-83403834000043073-507220170130 | |
30-Jan-2017 | 15:58:29 | 887 | 15.7050 | XAMS | BB4-83603836000043426-509420170130 | |
30-Jan-2017 | 15:59:28 | 729 | 15.7000 | XAMS | BB4-83603836000043633-510920170130 | |
30-Jan-2017 | 16:02:35 | 125 | 15.6950 | XAMS | BB4-83403834000043756-513420170130 | |
30-Jan-2017 | 16:02:35 | 480 | 15.6950 | XAMS | BB4-83403834000043756-513320170130 | |
30-Jan-2017 | 16:02:42 | 242 | 15.6950 | XAMS | BB4-83603836000043916-513620170130 | |
30-Jan-2017 | 16:02:42 | 390 | 15.6950 | XAMS | BB4-83603836000043916-513720170130 | |
30-Jan-2017 | 16:04:22 | 263 | 15.7000 | XAMS | BB4-83403834000043998-519820170130 | |
30-Jan-2017 | 16:06:07 | 699 | 15.6950 | XAMS | BB4-83403834000044151-522620170130 | |
30-Jan-2017 | 16:08:24 | 257 | 15.7000 | XAMS | BB4-83403834000044478-525420170130 | |
30-Jan-2017 | 16:08:24 | 335 | 15.7000 | XAMS | BB4-83403834000044478-525320170130 | |
30-Jan-2017 | 16:10:39 | 400 | 15.6900 | XAMS | BB4-83603836000044781-526420170130 | |
30-Jan-2017 | 16:10:39 | 191 | 15.6900 | XAMS | BB4-83603836000044781-526520170130 | |
30-Jan-2017 | 16:11:04 | 318 | 15.6950 | XAMS | BB4-83603836000044960-530520170130 | |
30-Jan-2017 | 16:11:04 | 281 | 15.6950 | XAMS | BB4-83603836000044960-530620170130 | |
30-Jan-2017 | 16:13:02 | 643 | 15.6900 | XAMS | BB4-83603836000045153-533120170130 | |
30-Jan-2017 | 16:14:52 | 592 | 15.6850 | XAMS | BB4-83403834000045201-535420170130 | |
30-Jan-2017 | 16:16:43 | 618 | 15.6900 | XAMS | BB4-83603836000045586-537820170130 | |
30-Jan-2017 | 16:18:57 | 252 | 15.6900 | XAMS | BB4-83403834000045750-542120170130 | |
30-Jan-2017 | 16:18:57 | 243 | 15.6900 | XAMS | BB4-83403834000045750-542020170130 | |
30-Jan-2017 | 16:18:57 | 97 | 15.6900 | XAMS | BB4-83403834000045750-542220170130 | |
30-Jan-2017 | 16:19:39 | 107 | 15.7000 | XAMS | BB4-83403834000045845-543920170130 | |
30-Jan-2017 | 16:19:39 | 514 | 15.7000 | XAMS | BB4-83403834000045845-544020170130 | |
30-Jan-2017 | 16:21:23 | 643 | 15.6950 | XAMS | BB4-83603836000046321-545220170130 | |
30-Jan-2017 | 16:23:36 | 301 | 15.6950 | XAMS | BB4-83603836000046511-548720170130 |
Related Shares:
Relx