5th Jan 2017 17:58
5 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 99,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1436.7222 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 59,723,687 ordinary shares in treasury, and has 1,084,417,242 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 308,400 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 88,600 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €15.8616 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,478,998 ordinary shares in treasury, and has 966,437,920 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 274,620 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 January 2017 |
Number of ordinary shares purchased: | 99,500 |
Volume weighted average price paid per share (p): | 1436.7222 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | Transaction Reference Number | |
05-Jan-2017 | 08:06:10 | 277 | 1449.0000 | XLON | 84403844000001899-E0Tx9D4USOe120170105 | |
05-Jan-2017 | 08:06:10 | 308 | 1449.0000 | XLON | 84403844000001899-E0Tx9D4USOdz20170105 | |
05-Jan-2017 | 08:08:00 | 1378 | 1447.0000 | XLON | 84403844000002288-E0Tx9D4USQbj20170105 | |
05-Jan-2017 | 08:09:21 | 433 | 1449.0000 | XLON | 84403844000002593-E0Tx9D4USRnH20170105 | |
05-Jan-2017 | 08:09:21 | 206 | 1449.0000 | XLON | 84403844000002593-E0Tx9D4USRnF20170105 | |
05-Jan-2017 | 08:09:35 | 595 | 1450.0000 | XLON | 84403844000002625-E0Tx9D4USS3t20170105 | |
05-Jan-2017 | 08:11:51 | 546 | 1448.0000 | XLON | 84403844000003003-E0Tx9D4USUjW20170105 | |
05-Jan-2017 | 08:12:41 | 65 | 1449.0000 | XLON | 84203842000003431-E0Tx9D4USVcT20170105 | |
05-Jan-2017 | 08:12:42 | 494 | 1449.0000 | XLON | 84203842000003431-E0Tx9D4USVcV20170105 | |
05-Jan-2017 | 08:14:42 | 121 | 1449.0000 | XLON | 84403844000003840-E0Tx9D4USXFW20170105 | |
05-Jan-2017 | 08:14:42 | 206 | 1449.0000 | XLON | 84403844000003840-E0Tx9D4USXFU20170105 | |
05-Jan-2017 | 08:14:42 | 206 | 1449.0000 | XLON | 84403844000003840-E0Tx9D4USXFS20170105 | |
05-Jan-2017 | 08:16:01 | 206 | 1449.0000 | XLON | 84203842000004243-E0Tx9D4USYab20170105 | |
05-Jan-2017 | 08:16:01 | 233 | 1449.0000 | XLON | 84203842000004243-E0Tx9D4USYaf20170105 | |
05-Jan-2017 | 08:16:01 | 8 | 1449.0000 | XLON | 84203842000004243-E0Tx9D4USYad20170105 | |
05-Jan-2017 | 08:16:01 | 85 | 1449.0000 | XLON | 84203842000004243-E0Tx9D4USYaZ20170105 | |
05-Jan-2017 | 08:19:23 | 279 | 1449.0000 | XLON | 84203842000005026-E0Tx9D4USbZo20170105 | |
05-Jan-2017 | 08:19:23 | 300 | 1449.0000 | XLON | 84203842000005026-E0Tx9D4USbZm20170105 | |
05-Jan-2017 | 08:21:29 | 400 | 1447.0000 | XLON | 84203842000005361-E0Tx9D4USdYT20170105 | |
05-Jan-2017 | 08:21:29 | 160 | 1447.0000 | XLON | 84203842000005361-E0Tx9D4USdYV20170105 | |
05-Jan-2017 | 08:24:21 | 638 | 1448.0000 | XLON | 84403844000005815-E0Tx9D4USg6w20170105 | |
05-Jan-2017 | 08:26:03 | 348 | 1448.0000 | XLON | 84403844000006056-E0Tx9D4UShZl20170105 | |
05-Jan-2017 | 08:26:03 | 205 | 1448.0000 | XLON | 84403844000006056-E0Tx9D4UShZj20170105 | |
05-Jan-2017 | 08:29:40 | 27 | 1448.0000 | XLON | 84403844000006593-E0Tx9D4USkZQ20170105 | |
05-Jan-2017 | 08:29:40 | 531 | 1448.0000 | XLON | 84403844000006593-E0Tx9D4USkZT20170105 | |
05-Jan-2017 | 08:31:30 | 48 | 1447.0000 | XLON | 84203842000007061-E0Tx9D4USmdX20170105 | |
05-Jan-2017 | 08:31:30 | 484 | 1447.0000 | XLON | 84203842000007061-E0Tx9D4USmdV20170105 | |
05-Jan-2017 | 08:32:49 | 534 | 1444.0000 | XLON | 84203842000007590-E0Tx9D4USnud20170105 | |
05-Jan-2017 | 08:36:29 | 500 | 1444.0000 | XLON | 84203842000008619-E0Tx9D4USqpo20170105 | |
05-Jan-2017 | 08:36:29 | 33 | 1444.0000 | XLON | 84203842000008619-E0Tx9D4USqpq20170105 | |
05-Jan-2017 | 08:38:41 | 533 | 1445.0000 | XLON | 84203842000008980-E0Tx9D4USsIr20170105 | |
05-Jan-2017 | 08:43:28 | 340 | 1445.0000 | XLON | 84403844000009899-E0Tx9D4USw7D20170105 | |
05-Jan-2017 | 08:43:28 | 192 | 1445.0000 | XLON | 84403844000009899-E0Tx9D4USw7F20170105 | |
05-Jan-2017 | 08:44:31 | 585 | 1445.0000 | XLON | 84203842000010278-E0Tx9D4USwxo20170105 | |
05-Jan-2017 | 08:46:59 | 80 | 1445.0000 | XLON | 84203842000010673-E0Tx9D4USyjb20170105 | |
05-Jan-2017 | 08:46:59 | 500 | 1445.0000 | XLON | 84203842000010673-E0Tx9D4USyjZ20170105 | |
05-Jan-2017 | 08:47:43 | 500 | 1445.0000 | XLON | 84403844000010662-E0Tx9D4USzJX20170105 | |
05-Jan-2017 | 08:47:43 | 60 | 1445.0000 | XLON | 84403844000010662-E0Tx9D4USzJZ20170105 | |
05-Jan-2017 | 08:51:33 | 80 | 1446.0000 | XLON | 84203842000011591-E0Tx9D4UT2CD20170105 | |
05-Jan-2017 | 08:51:33 | 453 | 1446.0000 | XLON | 84203842000011591-E0Tx9D4UT2CF20170105 | |
05-Jan-2017 | 08:53:16 | 580 | 1445.0000 | XLON | 84403844000011814-E0Tx9D4UT3YR20170105 | |
05-Jan-2017 | 08:56:21 | 609 | 1444.0000 | XLON | 84403844000012318-E0Tx9D4UT50620170105 | |
05-Jan-2017 | 08:57:59 | 532 | 1443.0000 | XLON | 84203842000012586-E0Tx9D4UT5qH20170105 | |
05-Jan-2017 | 09:03:34 | 533 | 1445.0000 | XLON | 84403844000013180-E0Tx9D4UT8iz20170105 | |
05-Jan-2017 | 09:04:29 | 532 | 1445.0000 | XLON | 84403844000013399-E0Tx9D4UT9L920170105 | |
05-Jan-2017 | 09:07:46 | 574 | 1445.0000 | XLON | 84203842000013981-E0Tx9D4UTBWu20170105 | |
05-Jan-2017 | 09:10:30 | 296 | 1445.0000 | XLON | 84203842000014401-E0Tx9D4UTDkD20170105 | |
05-Jan-2017 | 09:10:30 | 272 | 1445.0000 | XLON | 84203842000014401-E0Tx9D4UTDkA20170105 | |
05-Jan-2017 | 09:12:35 | 575 | 1444.0000 | XLON | 84403844000014633-E0Tx9D4UTF6320170105 | |
05-Jan-2017 | 09:16:27 | 582 | 1443.0000 | XLON | 84203842000015259-E0Tx9D4UTHX920170105 | |
05-Jan-2017 | 09:20:30 | 545 | 1442.0000 | XLON | 84203842000015585-E0Tx9D4UTK4c20170105 | |
05-Jan-2017 | 09:21:31 | 532 | 1441.0000 | XLON | 84403844000016063-E0Tx9D4UTKjr20170105 | |
05-Jan-2017 | 09:23:50 | 554 | 1441.0000 | XLON | 84203842000016546-E0Tx9D4UTMfN20170105 | |
05-Jan-2017 | 09:24:26 | 532 | 1440.0000 | XLON | 84203842000016765-E0Tx9D4UTN7r20170105 | |
05-Jan-2017 | 09:31:06 | 578 | 1439.0000 | XLON | 84403844000017021-E0Tx9D4UTRnn20170105 | |
05-Jan-2017 | 09:32:50 | 585 | 1439.0000 | XLON | 84203842000017662-E0Tx9D4UTT7d20170105 | |
05-Jan-2017 | 09:36:15 | 533 | 1439.0000 | XLON | 84403844000017795-E0Tx9D4UTVbL20170105 | |
05-Jan-2017 | 09:38:34 | 160 | 1439.0000 | XLON | 84403844000018198-E0Tx9D4UTWxO20170105 | |
05-Jan-2017 | 09:38:34 | 425 | 1439.0000 | XLON | 84403844000018198-E0Tx9D4UTWxJ20170105 | |
05-Jan-2017 | 09:40:09 | 532 | 1438.0000 | XLON | 84403844000018356-E0Tx9D4UTXrx20170105 | |
05-Jan-2017 | 09:50:11 | 533 | 1439.0000 | XLON | 84203842000020051-E0Tx9D4UTd3420170105 | |
05-Jan-2017 | 09:52:25 | 560 | 1439.0000 | XLON | 84203842000020264-E0Tx9D4UTeIy20170105 | |
05-Jan-2017 | 09:55:03 | 639 | 1440.0000 | XLON | 84203842000020767-E0Tx9D4UTg9Y20170105 | |
05-Jan-2017 | 09:55:26 | 552 | 1439.0000 | XLON | 84203842000020409-E0Tx9D4UTgZY20170105 | |
05-Jan-2017 | 10:00:03 | 551 | 1440.0000 | XLON | 84203842000021450-E0Tx9D4UTkBS20170105 | |
05-Jan-2017 | 10:02:29 | 534 | 1441.0000 | XLON | 84403844000021717-E0Tx9D4UTljF20170105 | |
05-Jan-2017 | 10:02:41 | 250 | 1441.0000 | XLON | 84403844000021748-E0Tx9D4UTlx920170105 | |
05-Jan-2017 | 10:02:41 | 282 | 1441.0000 | XLON | 84403844000021748-E0Tx9D4UTlxB20170105 | |
05-Jan-2017 | 10:08:44 | 533 | 1444.0000 | XLON | 84203842000022489-E0Tx9D4UTpYK20170105 | |
05-Jan-2017 | 10:09:38 | 552 | 1443.0000 | XLON | 84403844000022652-E0Tx9D4UTpzW20170105 | |
05-Jan-2017 | 10:11:51 | 260 | 1443.0000 | XLON | 84203842000022853-E0Tx9D4UTrCT20170105 | |
05-Jan-2017 | 10:11:51 | 290 | 1443.0000 | XLON | 84203842000022853-E0Tx9D4UTrCP20170105 | |
05-Jan-2017 | 10:14:28 | 532 | 1441.0000 | XLON | 84203842000023092-E0Tx9D4UTso620170105 | |
05-Jan-2017 | 10:20:53 | 580 | 1439.0000 | XLON | 84403844000023551-E0Tx9D4UTwti20170105 | |
05-Jan-2017 | 10:26:10 | 223 | 1438.0000 | XLON | 84203842000025026-E0Tx9D4UU0Jb20170105 | |
05-Jan-2017 | 10:26:10 | 140 | 1438.0000 | XLON | 84203842000025026-E0Tx9D4UU0JZ20170105 | |
05-Jan-2017 | 10:26:10 | 16 | 1438.0000 | XLON | 84203842000025026-E0Tx9D4UU0Jl20170105 | |
05-Jan-2017 | 10:28:15 | 692 | 1436.0000 | XLON | 84203842000025310-E0Tx9D4UU26W20170105 | |
05-Jan-2017 | 10:29:26 | 250 | 1436.0000 | XLON | 84203842000025550-E0Tx9D4UU2uB20170105 | |
05-Jan-2017 | 10:41:29 | 585 | 1435.0000 | XLON | 84403844000025330-E0Tx9D4UU8nJ20170105 | |
05-Jan-2017 | 10:44:09 | 545 | 1437.0000 | XLON | 84403844000027785-E0Tx9D4UUAdO20170105 | |
05-Jan-2017 | 10:44:09 | 253 | 1437.0000 | XLON | 84403844000027785-E0Tx9D4UUAdQ20170105 | |
05-Jan-2017 | 10:44:21 | 282 | 1437.0000 | XLON | 84403844000027820-E0Tx9D4UUApR20170105 | |
05-Jan-2017 | 10:44:21 | 250 | 1437.0000 | XLON | 84403844000027820-E0Tx9D4UUApP20170105 | |
05-Jan-2017 | 10:46:01 | 417 | 1437.0000 | XLON | 84403844000028036-E0Tx9D4UUBar20170105 | |
05-Jan-2017 | 10:46:01 | 116 | 1437.0000 | XLON | 84403844000028036-E0Tx9D4UUBap20170105 | |
05-Jan-2017 | 10:49:00 | 798 | 1437.0000 | XLON | 84403844000028231-E0Tx9D4UUDon20170105 | |
05-Jan-2017 | 10:55:21 | 553 | 1437.0000 | XLON | 84403844000029166-E0Tx9D4UUIWW20170105 | |
05-Jan-2017 | 10:55:21 | 5 | 1437.0000 | XLON | 84403844000029166-E0Tx9D4UUIWU20170105 | |
05-Jan-2017 | 10:56:03 | 533 | 1437.0000 | XLON | 84403844000029249-E0Tx9D4UUJ1720170105 | |
05-Jan-2017 | 10:58:44 | 335 | 1437.0000 | XLON | 84203842000029562-E0Tx9D4UUKOr20170105 | |
05-Jan-2017 | 10:58:44 | 250 | 1437.0000 | XLON | 84203842000029562-E0Tx9D4UUKOp20170105 | |
05-Jan-2017 | 11:07:12 | 182 | 1437.0000 | XLON | 84403844000030749-E0Tx9D4UUPAp20170105 | |
05-Jan-2017 | 11:07:12 | 560 | 1437.0000 | XLON | 84403844000030749-E0Tx9D4UUPAr20170105 | |
05-Jan-2017 | 11:10:11 | 602 | 1436.0000 | XLON | 84203842000030899-E0Tx9D4UUQvJ20170105 | |
05-Jan-2017 | 11:11:07 | 692 | 1435.0000 | XLON | 84403844000031389-E0Tx9D4UURR020170105 | |
05-Jan-2017 | 11:15:45 | 548 | 1434.0000 | XLON | 84203842000031516-E0Tx9D4UUU9120170105 | |
05-Jan-2017 | 11:27:35 | 562 | 1434.0000 | XLON | 84203842000033248-E0Tx9D4UUbYo20170105 | |
05-Jan-2017 | 11:31:53 | 586 | 1435.0000 | XLON | 84203842000034358-E0Tx9D4UUdVp20170105 | |
05-Jan-2017 | 11:33:52 | 568 | 1435.0000 | XLON | 84403844000034591-E0Tx9D4UUeWe20170105 | |
05-Jan-2017 | 11:34:21 | 533 | 1435.0000 | XLON | 84203842000034722-E0Tx9D4UUeub20170105 | |
05-Jan-2017 | 11:36:22 | 139 | 1435.0000 | XLON | 84203842000035012-E0Tx9D4UUfeF20170105 | |
05-Jan-2017 | 11:36:22 | 500 | 1435.0000 | XLON | 84203842000035012-E0Tx9D4UUfeD20170105 | |
05-Jan-2017 | 11:44:28 | 250 | 1436.0000 | XLON | 84403844000036173-E0Tx9D4UUkaM20170105 | |
05-Jan-2017 | 11:46:05 | 541 | 1436.0000 | XLON | 84203842000036498-E0Tx9D4UUlZc20170105 | |
05-Jan-2017 | 11:51:09 | 38 | 1436.0000 | XLON | 84403844000036826-E0Tx9D4UUoPL20170105 | |
05-Jan-2017 | 11:51:09 | 494 | 1436.0000 | XLON | 84403844000036826-E0Tx9D4UUoPN20170105 | |
05-Jan-2017 | 11:55:21 | 585 | 1435.0000 | XLON | 84203842000036797-E0Tx9D4UUqRA20170105 | |
05-Jan-2017 | 11:59:27 | 533 | 1436.0000 | XLON | 84403844000038342-E0Tx9D4UUsc020170105 | |
05-Jan-2017 | 12:02:57 | 798 | 1434.0000 | XLON | 84403844000039391-E0Tx9D4UUvTY20170105 | |
05-Jan-2017 | 12:03:14 | 154 | 1433.0000 | XLON | 84203842000039205-E0Tx9D4UUvmv20170105 | |
05-Jan-2017 | 12:03:19 | 644 | 1433.0000 | XLON | 84203842000039205-E0Tx9D4UUvr320170105 | |
05-Jan-2017 | 12:11:36 | 333 | 1434.0000 | XLON | 84203842000040767-E0Tx9D4UUzkU20170105 | |
05-Jan-2017 | 12:11:36 | 225 | 1434.0000 | XLON | 84203842000040767-E0Tx9D4UUzkS20170105 | |
05-Jan-2017 | 12:16:09 | 639 | 1434.0000 | XLON | 84203842000041481-E0Tx9D4UV24920170105 | |
05-Jan-2017 | 12:18:43 | 586 | 1434.0000 | XLON | 84403844000041980-E0Tx9D4UV3ZN20170105 | |
05-Jan-2017 | 12:21:17 | 638 | 1433.0000 | XLON | 84403844000042081-E0Tx9D4UV4PN20170105 | |
05-Jan-2017 | 12:22:02 | 596 | 1432.0000 | XLON | 84403844000042287-E0Tx9D4UV4uv20170105 | |
05-Jan-2017 | 12:38:21 | 250 | 1434.0000 | XLON | 84203842000045210-E0Tx9D4UVEO820170105 | |
05-Jan-2017 | 12:38:21 | 283 | 1434.0000 | XLON | 84203842000045210-E0Tx9D4UVEOA20170105 | |
05-Jan-2017 | 12:39:21 | 226 | 1434.0000 | XLON | 84203842000045370-E0Tx9D4UVEuK20170105 | |
05-Jan-2017 | 12:39:21 | 300 | 1434.0000 | XLON | 84203842000045370-E0Tx9D4UVEuI20170105 | |
05-Jan-2017 | 12:43:05 | 585 | 1433.0000 | XLON | 84403844000045232-E0Tx9D4UVGgv20170105 | |
05-Jan-2017 | 12:46:30 | 762 | 1433.0000 | XLON | 84403844000046382-E0Tx9D4UVIUo20170105 | |
05-Jan-2017 | 12:50:11 | 586 | 1433.0000 | XLON | 84203842000047070-E0Tx9D4UVK1r20170105 | |
05-Jan-2017 | 12:52:41 | 524 | 1433.0000 | XLON | 84203842000047565-E0Tx9D4UVL9F20170105 | |
05-Jan-2017 | 12:54:21 | 283 | 1433.0000 | XLON | 84203842000047919-E0Tx9D4UVLta20170105 | |
05-Jan-2017 | 12:54:21 | 250 | 1433.0000 | XLON | 84203842000047919-E0Tx9D4UVLtY20170105 | |
05-Jan-2017 | 13:05:24 | 533 | 1435.0000 | XLON | 84403844000049325-E0Tx9D4UVSHe20170105 | |
05-Jan-2017 | 13:06:10 | 193 | 1435.0000 | XLON | 84203842000049725-E0Tx9D4UVSvo20170105 | |
05-Jan-2017 | 13:06:10 | 393 | 1435.0000 | XLON | 84203842000049725-E0Tx9D4UVSvm20170105 | |
05-Jan-2017 | 13:07:41 | 76 | 1435.0000 | XLON | 84203842000049861-E0Tx9D4UVTgs20170105 | |
05-Jan-2017 | 13:07:41 | 232 | 1435.0000 | XLON | 84203842000049861-E0Tx9D4UVTgq20170105 | |
05-Jan-2017 | 13:07:41 | 278 | 1435.0000 | XLON | 84203842000049861-E0Tx9D4UVTgo20170105 | |
05-Jan-2017 | 13:09:23 | 585 | 1435.0000 | XLON | 84203842000050033-E0Tx9D4UVUoe20170105 | |
05-Jan-2017 | 13:11:01 | 585 | 1435.0000 | XLON | 84203842000050213-E0Tx9D4UVVpe20170105 | |
05-Jan-2017 | 13:15:05 | 31 | 1434.0000 | XLON | 84403844000049944-E0Tx9D4UVYpw20170105 | |
05-Jan-2017 | 13:15:05 | 204 | 1434.0000 | XLON | 84403844000049944-E0Tx9D4UVYps20170105 | |
05-Jan-2017 | 13:15:05 | 350 | 1434.0000 | XLON | 84403844000049944-E0Tx9D4UVYpu20170105 | |
05-Jan-2017 | 13:17:10 | 257 | 1435.0000 | XLON | 84203842000050943-E0Tx9D4UVaSK20170105 | |
05-Jan-2017 | 13:17:41 | 444 | 1435.0000 | XLON | 84203842000050985-E0Tx9D4UVamU20170105 | |
05-Jan-2017 | 13:17:41 | 118 | 1435.0000 | XLON | 84203842000050985-E0Tx9D4UVamS20170105 | |
05-Jan-2017 | 13:36:03 | 286 | 1438.0000 | XLON | 84203842000053848-E0Tx9D4UVoS220170105 | |
05-Jan-2017 | 13:36:03 | 300 | 1438.0000 | XLON | 84203842000053848-E0Tx9D4UVoS020170105 | |
05-Jan-2017 | 13:39:11 | 285 | 1438.0000 | XLON | 84203842000054345-E0Tx9D4UVqJV20170105 | |
05-Jan-2017 | 13:39:11 | 300 | 1438.0000 | XLON | 84203842000054345-E0Tx9D4UVqJT20170105 | |
05-Jan-2017 | 13:41:50 | 927 | 1438.0000 | XLON | 84203842000054370-E0Tx9D4UVrts20170105 | |
05-Jan-2017 | 13:42:46 | 267 | 1438.0000 | XLON | 84403844000054274-E0Tx9D4UVsLu20170105 | |
05-Jan-2017 | 13:42:46 | 478 | 1438.0000 | XLON | 84403844000054274-E0Tx9D4UVsLp20170105 | |
05-Jan-2017 | 13:45:53 | 592 | 1437.0000 | XLON | 84403844000054275-E0Tx9D4UVuTO20170105 | |
05-Jan-2017 | 13:47:30 | 638 | 1436.0000 | XLON | 84203842000055134-E0Tx9D4UVvMD20170105 | |
05-Jan-2017 | 13:50:09 | 745 | 1435.0000 | XLON | 84403844000054468-E0Tx9D4UVwko20170105 | |
05-Jan-2017 | 13:51:08 | 532 | 1435.0000 | XLON | 84203842000055567-E0Tx9D4UVxJJ20170105 | |
05-Jan-2017 | 13:53:42 | 532 | 1435.0000 | XLON | 84203842000055757-E0Tx9D4UVz0h20170105 | |
05-Jan-2017 | 13:54:43 | 516 | 1435.0000 | XLON | 84203842000055880-E0Tx9D4UVzOu20170105 | |
05-Jan-2017 | 13:54:43 | 64 | 1435.0000 | XLON | 84203842000055880-E0Tx9D4UVzP820170105 | |
05-Jan-2017 | 14:06:52 | 638 | 1434.0000 | XLON | 84203842000056767-E0Tx9D4UW5mD20170105 | |
05-Jan-2017 | 14:07:51 | 533 | 1434.0000 | XLON | 84403844000056872-E0Tx9D4UW6NC20170105 | |
05-Jan-2017 | 14:10:33 | 542 | 1435.0000 | XLON | 84403844000057146-E0Tx9D4UW7uM20170105 | |
05-Jan-2017 | 14:10:50 | 639 | 1434.0000 | XLON | 84203842000057515-E0Tx9D4UW88w20170105 | |
05-Jan-2017 | 14:11:24 | 311 | 1434.0000 | XLON | 84403844000057288-E0Tx9D4UW8bf20170105 | |
05-Jan-2017 | 14:11:24 | 221 | 1434.0000 | XLON | 84403844000057288-E0Tx9D4UW8bj20170105 | |
05-Jan-2017 | 14:14:01 | 584 | 1434.0000 | XLON | 84403844000057521-E0Tx9D4UW9zj20170105 | |
05-Jan-2017 | 14:21:40 | 533 | 1435.0000 | XLON | 84403844000058991-E0Tx9D4UWEB720170105 | |
05-Jan-2017 | 14:27:30 | 453 | 1435.0000 | XLON | 84403844000059755-E0Tx9D4UWHXk20170105 | |
05-Jan-2017 | 14:27:30 | 79 | 1435.0000 | XLON | 84403844000059755-E0Tx9D4UWHXh20170105 | |
05-Jan-2017 | 14:28:23 | 638 | 1434.0000 | XLON | 84403844000059902-E0Tx9D4UWHul20170105 | |
05-Jan-2017 | 14:29:21 | 684 | 1434.0000 | XLON | 84203842000060591-E0Tx9D4UWIif20170105 | |
05-Jan-2017 | 14:31:57 | 180 | 1435.0000 | XLON | 84203842000061029-E0Tx9D4UWLqB20170105 | |
05-Jan-2017 | 14:31:57 | 405 | 1435.0000 | XLON | 84203842000061029-E0Tx9D4UWLqD20170105 | |
05-Jan-2017 | 14:36:01 | 442 | 1434.0000 | XLON | 84403844000060764-E0Tx9D4UWQ8V20170105 | |
05-Jan-2017 | 14:36:01 | 90 | 1434.0000 | XLON | 84403844000060764-E0Tx9D4UWQ8T20170105 | |
05-Jan-2017 | 14:38:13 | 585 | 1434.0000 | XLON | 84203842000062059-E0Tx9D4UWS5B20170105 | |
05-Jan-2017 | 14:40:16 | 12 | 1435.0000 | XLON | 84203842000062443-E0Tx9D4UWTtW20170105 | |
05-Jan-2017 | 14:40:18 | 521 | 1435.0000 | XLON | 84203842000062443-E0Tx9D4UWTvT20170105 | |
05-Jan-2017 | 14:44:49 | 532 | 1435.0000 | XLON | 84403844000062126-E0Tx9D4UWX7W20170105 | |
05-Jan-2017 | 14:46:01 | 585 | 1434.0000 | XLON | 84403844000062847-E0Tx9D4UWY7E20170105 | |
05-Jan-2017 | 14:49:50 | 532 | 1435.0000 | XLON | 84403844000063507-E0Tx9D4UWbBz20170105 | |
05-Jan-2017 | 14:52:26 | 533 | 1434.0000 | XLON | 84203842000063553-E0Tx9D4UWcyh20170105 | |
05-Jan-2017 | 14:52:59 | 479 | 1433.0000 | XLON | 84203842000064325-E0Tx9D4UWdY720170105 | |
05-Jan-2017 | 14:52:59 | 63 | 1433.0000 | XLON | 84203842000064325-E0Tx9D4UWdYF20170105 | |
05-Jan-2017 | 14:55:00 | 585 | 1433.0000 | XLON | 84403844000064099-E0Tx9D4UWfB220170105 | |
05-Jan-2017 | 14:57:33 | 233 | 1435.0000 | XLON | 84203842000065278-E0Tx9D4UWhln20170105 | |
05-Jan-2017 | 14:57:33 | 300 | 1435.0000 | XLON | 84203842000065278-E0Tx9D4UWhll20170105 | |
05-Jan-2017 | 14:58:02 | 579 | 1434.0000 | XLON | 84203842000065313-E0Tx9D4UWiGy20170105 | |
05-Jan-2017 | 15:00:00 | 533 | 1435.0000 | XLON | 84403844000065431-E0Tx9D4UWkoU20170105 | |
05-Jan-2017 | 15:04:32 | 108 | 1434.0000 | XLON | 84403844000066835-E0Tx9D4UWqAg20170105 | |
05-Jan-2017 | 15:04:32 | 429 | 1434.0000 | XLON | 84403844000066835-E0Tx9D4UWqAs20170105 | |
05-Jan-2017 | 15:06:03 | 585 | 1434.0000 | XLON | 84203842000067798-E0Tx9D4UWrxu20170105 | |
05-Jan-2017 | 15:08:36 | 534 | 1434.0000 | XLON | 84403844000068020-E0Tx9D4UWtv220170105 | |
05-Jan-2017 | 15:11:19 | 535 | 1434.0000 | XLON | 84203842000068377-E0Tx9D4UWwdQ20170105 | |
05-Jan-2017 | 15:12:41 | 532 | 1434.0000 | XLON | 84203842000068936-E0Tx9D4UWxe220170105 | |
05-Jan-2017 | 15:17:43 | 534 | 1433.0000 | XLON | 84203842000069233-E0Tx9D4UX0qH20170105 | |
05-Jan-2017 | 15:20:25 | 636 | 1432.0000 | XLON | 84403844000069915-E0Tx9D4UX2rP20170105 | |
05-Jan-2017 | 15:21:01 | 575 | 1432.0000 | XLON | 84403844000070950-E0Tx9D4UX3Sj20170105 | |
05-Jan-2017 | 15:24:00 | 585 | 1432.0000 | XLON | 84403844000071321-E0Tx9D4UX5rm20170105 | |
05-Jan-2017 | 15:25:44 | 500 | 1432.0000 | XLON | 84203842000070999-E0Tx9D4UX79i20170105 | |
05-Jan-2017 | 15:25:44 | 138 | 1432.0000 | XLON | 84203842000070999-E0Tx9D4UX79k20170105 | |
05-Jan-2017 | 15:26:08 | 532 | 1432.0000 | XLON | 84403844000072037-E0Tx9D4UX7Ob20170105 | |
05-Jan-2017 | 15:28:25 | 532 | 1432.0000 | XLON | 84403844000072462-E0Tx9D4UX9SN20170105 | |
05-Jan-2017 | 15:29:22 | 384 | 1432.0000 | XLON | 84203842000071688-E0Tx9D4UXBE420170105 | |
05-Jan-2017 | 15:29:22 | 148 | 1432.0000 | XLON | 84203842000071688-E0Tx9D4UXBE620170105 | |
05-Jan-2017 | 15:41:01 | 565 | 1432.0000 | XLON | 84403844000073026-E0Tx9D4UXMAi20170105 | |
05-Jan-2017 | 15:41:04 | 20 | 1431.0000 | XLON | 84403844000074008-E0Tx9D4UXMLh20170105 | |
05-Jan-2017 | 15:41:04 | 1361 | 1431.0000 | XLON | 84203842000074053-E0Tx9D4UXMLl20170105 | |
05-Jan-2017 | 15:43:09 | 308 | 1431.0000 | XLON | 84203842000074446-E0Tx9D4UXNbW20170105 | |
05-Jan-2017 | 15:44:21 | 692 | 1431.0000 | XLON | 84403844000075804-E0Tx9D4UXOCw20170105 | |
05-Jan-2017 | 15:48:32 | 538 | 1432.0000 | XLON | 84403844000076370-E0Tx9D4UXRCn20170105 | |
05-Jan-2017 | 15:50:33 | 585 | 1432.0000 | XLON | 84403844000076677-E0Tx9D4UXSWR20170105 | |
05-Jan-2017 | 15:55:11 | 904 | 1431.0000 | XLON | 84403844000076737-E0Tx9D4UXWOA20170105 | |
05-Jan-2017 | 15:56:01 | 732 | 1430.0000 | XLON | 84203842000076667-E0Tx9D4UXXHC20170105 | |
05-Jan-2017 | 15:58:55 | 749 | 1430.0000 | XLON | 84403844000078361-E0Tx9D4UXabl20170105 | |
05-Jan-2017 | 15:59:21 | 209 | 1430.0000 | XLON | 84203842000077366-E0Tx9D4UXbA420170105 | |
05-Jan-2017 | 15:59:21 | 262 | 1430.0000 | XLON | 84203842000077366-E0Tx9D4UXbA620170105 | |
05-Jan-2017 | 15:59:21 | 167 | 1430.0000 | XLON | 84203842000077366-E0Tx9D4UXbA820170105 | |
05-Jan-2017 | 16:01:01 | 218 | 1430.0000 | XLON | 84203842000077706-E0Tx9D4UXdjG20170105 | |
05-Jan-2017 | 16:01:01 | 178 | 1430.0000 | XLON | 84203842000077706-E0Tx9D4UXdjI20170105 | |
05-Jan-2017 | 16:01:01 | 402 | 1430.0000 | XLON | 84203842000077706-E0Tx9D4UXdjE20170105 | |
05-Jan-2017 | 16:03:16 | 729 | 1429.0000 | XLON | 84403844000077470-E0Tx9D4UXgFF20170105 | |
05-Jan-2017 | 16:04:27 | 106 | 1429.0000 | XLON | 84203842000078412-E0Tx9D4UXho520170105 | |
05-Jan-2017 | 16:04:27 | 477 | 1429.0000 | XLON | 84203842000078412-E0Tx9D4UXho720170105 | |
05-Jan-2017 | 16:06:11 | 585 | 1428.0000 | XLON | 84403844000079536-E0Tx9D4UXjbS20170105 | |
05-Jan-2017 | 16:07:51 | 545 | 1428.0000 | XLON | 84203842000079151-E0Tx9D4UXlmL20170105 | |
05-Jan-2017 | 16:09:33 | 585 | 1427.0000 | XLON | 84203842000079286-E0Tx9D4UXned20170105 | |
05-Jan-2017 | 16:11:58 | 638 | 1428.0000 | XLON | 84203842000080031-E0Tx9D4UXpwy20170105 | |
05-Jan-2017 | 16:12:41 | 22 | 1428.0000 | XLON | 84203842000080155-E0Tx9D4UXqYI20170105 | |
05-Jan-2017 | 16:12:41 | 652 | 1428.0000 | XLON | 84203842000080155-E0Tx9D4UXqYK20170105 | |
05-Jan-2017 | 16:14:21 | 182 | 1428.0000 | XLON | 84403844000081588-E0Tx9D4UXsE320170105 | |
05-Jan-2017 | 16:16:01 | 604 | 1429.0000 | XLON | 84203842000080892-E0Tx9D4UXtzA20170105 | |
05-Jan-2017 | 16:17:41 | 273 | 1429.0000 | XLON | 84403844000082423-E0Tx9D4UXvmt20170105 | |
05-Jan-2017 | 16:17:41 | 218 | 1429.0000 | XLON | 84403844000082423-E0Tx9D4UXvmv20170105 | |
05-Jan-2017 | 16:17:41 | 94 | 1429.0000 | XLON | 84403844000082423-E0Tx9D4UXvmx20170105 | |
05-Jan-2017 | 16:19:53 | 500 | 1430.0000 | XLON | 84203842000081764-E0Tx9D4UXxfT20170105 | |
05-Jan-2017 | 16:19:53 | 85 | 1430.0000 | XLON | 84203842000081764-E0Tx9D4UXxfV20170105 | |
05-Jan-2017 | 16:21:01 | 614 | 1430.0000 | XLON | 84403844000083194-E0Tx9D4UXygf20170105 | |
05-Jan-2017 | 16:22:41 | 429 | 1430.0000 | XLON | 84403844000083631-E0Tx9D4UY0cX20170105 | |
05-Jan-2017 | 16:22:41 | 172 | 1430.0000 | XLON | 84403844000083631-E0Tx9D4UY0cZ20170105 | |
05-Jan-2017 | 16:24:21 | 324 | 1430.0000 | XLON | 84203842000082865-E0Tx9D4UY2oI20170105 |
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 January 2017 |
Number of ordinary shares purchased: | 88,600 |
Volume weighted average price paid per share (€): | 15.8616 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | Transaction Reference Number | |
05-Jan-2017 | 08:01:11 | 440 | 15.9550 | XAMS | BBF-83603836000001120-11220170105 | |
05-Jan-2017 | 08:01:12 | 205 | 15.9550 | XAMS | BBF-83603836000001120-11420170105 | |
05-Jan-2017 | 08:02:41 | 772 | 15.9650 | XAMS | BBF-83603836000001367-13620170105 | |
05-Jan-2017 | 08:07:19 | 97 | 15.9600 | XAMS | BBF-83603836000001944-16320170105 | |
05-Jan-2017 | 08:07:19 | 740 | 15.9600 | XAMS | BBF-83603836000001944-16420170105 | |
05-Jan-2017 | 08:07:53 | 542 | 15.9700 | XAMS | BBF-83403834000002278-18420170105 | |
05-Jan-2017 | 08:07:53 | 166 | 15.9700 | XAMS | BBF-83403834000002278-18320170105 | |
05-Jan-2017 | 08:09:57 | 743 | 15.9800 | XAMS | BBF-83403834000002550-20920170105 | |
05-Jan-2017 | 08:11:51 | 692 | 15.9800 | XAMS | BBF-83603836000002831-26120170105 | |
05-Jan-2017 | 08:13:21 | 302 | 15.9800 | XAMS | BBF-83403834000003169-29720170105 | |
05-Jan-2017 | 08:13:25 | 158 | 15.9800 | XAMS | BBF-83403834000003169-29820170105 | |
05-Jan-2017 | 08:13:27 | 134 | 15.9800 | XAMS | BBF-83403834000003169-29920170105 | |
05-Jan-2017 | 08:13:29 | 50 | 15.9800 | XAMS | BBF-83403834000003169-30020170105 | |
05-Jan-2017 | 08:17:08 | 680 | 15.9800 | XAMS | BBF-83403834000003650-39020170105 | |
05-Jan-2017 | 08:20:23 | 691 | 15.9700 | XAMS | BBF-83603836000003971-49420170105 | |
05-Jan-2017 | 08:24:33 | 644 | 15.9800 | XAMS | BBF-83403834000004585-51720170105 | |
05-Jan-2017 | 08:27:30 | 296 | 15.9900 | XAMS | BBF-83403834000005069-53820170105 | |
05-Jan-2017 | 08:27:33 | 400 | 15.9900 | XAMS | BBF-83403834000005069-53920170105 | |
05-Jan-2017 | 08:31:18 | 216 | 15.9850 | XAMS | BBF-83603836000005153-60320170105 | |
05-Jan-2017 | 08:31:25 | 479 | 15.9850 | XAMS | BBF-83603836000005153-60420170105 | |
05-Jan-2017 | 08:32:49 | 556 | 15.9650 | XAMS | BBF-83403834000006164-64220170105 | |
05-Jan-2017 | 08:32:49 | 133 | 15.9650 | XAMS | BBF-83403834000006164-64320170105 | |
05-Jan-2017 | 08:39:06 | 240 | 15.9650 | XAMS | BBF-83603836000007049-70520170105 | |
05-Jan-2017 | 08:39:06 | 405 | 15.9650 | XAMS | BBF-83603836000007049-70620170105 | |
05-Jan-2017 | 08:43:57 | 644 | 15.9750 | XAMS | BBF-83603836000007911-72420170105 | |
05-Jan-2017 | 08:47:00 | 692 | 15.9850 | XAMS | BBF-83403834000008221-73420170105 | |
05-Jan-2017 | 08:51:32 | 645 | 15.9800 | XAMS | BBF-83603836000008843-80620170105 | |
05-Jan-2017 | 08:59:59 | 694 | 15.9650 | XAMS | BBF-83403834000009511-86720170105 | |
05-Jan-2017 | 09:03:29 | 129 | 15.9800 | XAMS | BBF-83603836000009901-88620170105 | |
05-Jan-2017 | 09:03:29 | 440 | 15.9800 | XAMS | BBF-83603836000009901-88720170105 | |
05-Jan-2017 | 09:03:29 | 88 | 15.9800 | XAMS | BBF-83603836000009901-88820170105 | |
05-Jan-2017 | 09:04:29 | 708 | 15.9750 | XAMS | BBF-83403834000010035-89320170105 | |
05-Jan-2017 | 09:09:23 | 206 | 15.9700 | XAMS | BBF-83603836000010423-91320170105 | |
05-Jan-2017 | 09:11:45 | 707 | 15.9700 | XAMS | BBF-83603836000010423-91420170105 | |
05-Jan-2017 | 09:14:45 | 709 | 15.9550 | XAMS | BBF-83603836000011165-93720170105 | |
05-Jan-2017 | 09:20:30 | 753 | 15.9450 | XAMS | BBF-83403834000011305-96120170105 | |
05-Jan-2017 | 09:25:30 | 803 | 15.9350 | XAMS | BBF-83403834000011930-97720170105 | |
05-Jan-2017 | 09:31:01 | 400 | 15.9450 | XAMS | BBF-83603836000012832-98720170105 | |
05-Jan-2017 | 09:31:01 | 373 | 15.9450 | XAMS | BBF-83603836000012832-98820170105 | |
05-Jan-2017 | 09:31:07 | 217 | 15.9400 | XAMS | BBF-83403834000012510-99420170105 | |
05-Jan-2017 | 09:31:07 | 511 | 15.9400 | XAMS | BBF-83403834000012510-99520170105 | |
05-Jan-2017 | 09:32:58 | 647 | 15.9400 | XAMS | BBF-83403834000013007-101320170105 | |
05-Jan-2017 | 09:39:17 | 161 | 15.9350 | XAMS | BBF-83603836000013173-103720170105 | |
05-Jan-2017 | 09:39:17 | 579 | 15.9350 | XAMS | BBF-83603836000013173-103820170105 | |
05-Jan-2017 | 09:40:45 | 889 | 15.9250 | XAMS | BBF-83603836000013675-104520170105 | |
05-Jan-2017 | 09:41:09 | 644 | 15.9200 | XAMS | BBF-83403834000013766-105820170105 | |
05-Jan-2017 | 09:44:29 | 659 | 15.9200 | XAMS | BBF-83403834000014122-108820170105 | |
05-Jan-2017 | 09:56:20 | 199 | 15.9400 | XAMS | BBF-83603836000015309-115820170105 | |
05-Jan-2017 | 09:56:20 | 501 | 15.9400 | XAMS | BBF-83603836000015309-115920170105 | |
05-Jan-2017 | 09:59:38 | 644 | 15.9300 | XAMS | BBF-83403834000015432-117120170105 | |
05-Jan-2017 | 10:07:07 | 645 | 15.9500 | XAMS | BBF-83603836000016360-119820170105 | |
05-Jan-2017 | 10:11:51 | 765 | 15.9500 | XAMS | BBF-83403834000016586-123520170105 | |
05-Jan-2017 | 10:11:51 | 137 | 15.9500 | XAMS | BBF-83403834000016586-123620170105 | |
05-Jan-2017 | 10:17:02 | 773 | 15.9400 | XAMS | BBF-83403834000016795-125220170105 | |
05-Jan-2017 | 10:20:41 | 645 | 15.9300 | XAMS | BBF-83603836000017283-127320170105 | |
05-Jan-2017 | 10:23:19 | 636 | 15.9250 | XAMS | BBF-83403834000017628-128420170105 | |
05-Jan-2017 | 10:23:19 | 71 | 15.9250 | XAMS | BBF-83403834000017628-128320170105 | |
05-Jan-2017 | 10:26:10 | 708 | 15.9100 | XAMS | BBF-83603836000017938-129720170105 | |
05-Jan-2017 | 10:28:29 | 689 | 15.8900 | XAMS | BBF-83403834000018236-130620170105 | |
05-Jan-2017 | 10:30:32 | 50 | 15.8800 | XAMS | BBF-83403834000018374-131620170105 | |
05-Jan-2017 | 10:30:32 | 91 | 15.8800 | XAMS | BBF-83403834000018374-131720170105 | |
05-Jan-2017 | 10:30:38 | 544 | 15.8800 | XAMS | BBF-83403834000018374-131820170105 | |
05-Jan-2017 | 10:49:00 | 692 | 15.8950 | XAMS | BBF-83603836000019880-142620170105 | |
05-Jan-2017 | 10:49:21 | 656 | 15.8900 | XAMS | BBF-83403834000019952-143120170105 | |
05-Jan-2017 | 10:56:26 | 645 | 15.8950 | XAMS | BBF-83403834000020792-147120170105 | |
05-Jan-2017 | 11:05:28 | 533 | 15.9000 | XAMS | BBF-83603836000021559-149020170105 | |
05-Jan-2017 | 11:05:28 | 232 | 15.9000 | XAMS | BBF-83603836000021559-148920170105 | |
05-Jan-2017 | 11:07:17 | 645 | 15.9050 | XAMS | BBF-83603836000021790-151120170105 | |
05-Jan-2017 | 11:09:49 | 706 | 15.9000 | XAMS | BBF-83403834000021733-151520170105 | |
05-Jan-2017 | 11:16:25 | 726 | 15.8900 | XAMS | BBF-83403834000022120-153120170105 | |
05-Jan-2017 | 11:22:00 | 644 | 15.8800 | XAMS | BBF-83603836000022726-160120170105 | |
05-Jan-2017 | 11:33:51 | 691 | 15.8800 | XAMS | BBF-83603836000023972-167820170105 | |
05-Jan-2017 | 11:45:10 | 645 | 15.8750 | XAMS | BBF-83603836000024694-173420170105 | |
05-Jan-2017 | 11:49:03 | 795 | 15.8850 | XAMS | BBF-83603836000025124-176020170105 | |
05-Jan-2017 | 11:51:05 | 709 | 15.8850 | XAMS | BBF-83603836000025284-177420170105 | |
05-Jan-2017 | 11:55:20 | 811 | 15.8650 | XAMS | BBF-83403834000025412-179220170105 | |
05-Jan-2017 | 12:00:54 | 668 | 15.8600 | XAMS | BBF-83603836000025880-182220170105 | |
05-Jan-2017 | 12:01:16 | 705 | 15.8550 | XAMS | BBF-83403834000026009-183120170105 | |
05-Jan-2017 | 12:07:15 | 703 | 15.8500 | XAMS | BBF-83603836000026353-188920170105 | |
05-Jan-2017 | 12:16:12 | 644 | 15.8400 | XAMS | BBF-83603836000026810-196620170105 | |
05-Jan-2017 | 12:18:43 | 645 | 15.8400 | XAMS | BBF-83603836000027733-198120170105 | |
05-Jan-2017 | 12:22:27 | 675 | 15.8250 | XAMS | BBF-83403834000027764-200120170105 | |
05-Jan-2017 | 12:24:37 | 652 | 15.8200 | XAMS | BBF-83603836000028081-201120170105 | |
05-Jan-2017 | 12:29:27 | 670 | 15.8150 | XAMS | BBF-83603836000028635-208020170105 | |
05-Jan-2017 | 12:43:05 | 438 | 15.8100 | XAMS | BBF-83603836000029019-217320170105 | |
05-Jan-2017 | 12:43:05 | 211 | 15.8100 | XAMS | BBF-83603836000029019-217420170105 | |
05-Jan-2017 | 12:52:54 | 665 | 15.8050 | XAMS | BBF-83403834000030289-223720170105 | |
05-Jan-2017 | 12:59:00 | 707 | 15.8150 | XAMS | BBF-83603836000030765-229720170105 | |
05-Jan-2017 | 13:03:59 | 645 | 15.8150 | XAMS | BBF-83603836000031096-233220170105 | |
05-Jan-2017 | 13:12:09 | 732 | 15.8200 | XAMS | BBF-83603836000031907-243220170105 | |
05-Jan-2017 | 13:17:04 | 671 | 15.8200 | XAMS | BBF-83603836000032336-249020170105 | |
05-Jan-2017 | 13:23:34 | 645 | 15.8350 | XAMS | BBF-83403834000032891-256320170105 | |
05-Jan-2017 | 13:27:33 | 695 | 15.8300 | XAMS | BBF-83603836000033293-260220170105 | |
05-Jan-2017 | 13:33:14 | 709 | 15.8400 | XAMS | BBF-83603836000033921-265120170105 | |
05-Jan-2017 | 13:33:45 | 674 | 15.8350 | XAMS | BBF-83403834000033490-265520170105 | |
05-Jan-2017 | 13:43:09 | 571 | 15.8400 | XAMS | BBF-83603836000034979-271320170105 | |
05-Jan-2017 | 13:43:30 | 83 | 15.8400 | XAMS | BBF-83603836000034979-273920170105 | |
05-Jan-2017 | 13:43:43 | 821 | 15.8350 | XAMS | BBF-83403834000033977-274520170105 | |
05-Jan-2017 | 13:47:26 | 85 | 15.8250 | XAMS | BBF-83403834000035041-277620170105 | |
05-Jan-2017 | 13:47:26 | 559 | 15.8250 | XAMS | BBF-83403834000035041-277520170105 | |
05-Jan-2017 | 13:56:12 | 696 | 15.8300 | XAMS | BBF-83403834000036165-282320170105 | |
05-Jan-2017 | 13:59:56 | 328 | 15.8400 | XAMS | BBF-83603836000036551-283220170105 | |
05-Jan-2017 | 13:59:56 | 327 | 15.8400 | XAMS | BBF-83603836000036551-283320170105 | |
05-Jan-2017 | 14:00:27 | 709 | 15.8350 | XAMS | BBF-83603836000036547-284920170105 | |
05-Jan-2017 | 14:02:42 | 794 | 15.8200 | XAMS | BBF-83403834000036587-286720170105 | |
05-Jan-2017 | 14:12:23 | 545 | 15.8200 | XAMS | BBF-83403834000037672-292820170105 | |
05-Jan-2017 | 14:12:23 | 110 | 15.8200 | XAMS | BBF-83403834000037672-292920170105 | |
05-Jan-2017 | 14:14:53 | 394 | 15.8150 | XAMS | BBF-83403834000037367-294520170105 | |
05-Jan-2017 | 14:14:53 | 381 | 15.8150 | XAMS | BBF-83403834000037367-294320170105 | |
05-Jan-2017 | 14:20:19 | 667 | 15.8050 | XAMS | BBF-83603836000037920-298720170105 | |
05-Jan-2017 | 14:21:45 | 745 | 15.8050 | XAMS | BBF-83403834000038584-301220170105 | |
05-Jan-2017 | 14:28:04 | 654 | 15.8050 | XAMS | BBF-83603836000039177-304620170105 | |
05-Jan-2017 | 14:28:23 | 892 | 15.7950 | XAMS | BBF-83403834000038696-305420170105 | |
05-Jan-2017 | 14:35:06 | 13 | 15.8000 | XAMS | BBF-83403834000040070-313720170105 | |
05-Jan-2017 | 14:35:06 | 695 | 15.8000 | XAMS | BBF-83603836000040133-313620170105 | |
05-Jan-2017 | 14:35:13 | 745 | 15.7950 | XAMS | BBF-83603836000040006-313820170105 | |
05-Jan-2017 | 14:39:56 | 393 | 15.8000 | XAMS | BBF-83403834000040651-319720170105 | |
05-Jan-2017 | 14:39:56 | 315 | 15.8000 | XAMS | BBF-83403834000040651-319820170105 | |
05-Jan-2017 | 14:41:01 | 400 | 15.8000 | XAMS | BBF-83403834000040776-321120170105 | |
05-Jan-2017 | 14:41:01 | 247 | 15.8000 | XAMS | BBF-83403834000040776-321220170105 | |
05-Jan-2017 | 14:44:49 | 773 | 15.7950 | XAMS | BBF-83603836000040713-322920170105 | |
05-Jan-2017 | 14:44:54 | 557 | 15.7900 | XAMS | BBF-83603836000041206-323820170105 | |
05-Jan-2017 | 14:52:26 | 487 | 15.7950 | XAMS | BBF-83403834000041825-328820170105 | |
05-Jan-2017 | 14:52:26 | 286 | 15.7950 | XAMS | BBF-83403834000041825-328920170105 | |
05-Jan-2017 | 14:52:26 | 113 | 15.7950 | XAMS | BBF-83403834000042094-329020170105 | |
05-Jan-2017 | 14:52:56 | 115 | 15.7950 | XAMS | BBF-83403834000042282-330120170105 | |
05-Jan-2017 | 14:52:56 | 529 | 15.7950 | XAMS | BBF-83403834000042282-330220170105 | |
05-Jan-2017 | 14:55:54 | 185 | 15.8000 | XAMS | BBF-83603836000042690-331320170105 | |
05-Jan-2017 | 14:55:54 | 460 | 15.8000 | XAMS | BBF-83603836000042690-331220170105 | |
05-Jan-2017 | 14:59:13 | 644 | 15.8200 | XAMS | BBF-83403834000043205-334420170105 | |
05-Jan-2017 | 15:00:00 | 645 | 15.8350 | XAMS | BBF-83403834000043330-335820170105 | |
05-Jan-2017 | 15:01:37 | 409 | 15.8150 | XAMS | BBF-83403834000043755-338420170105 | |
05-Jan-2017 | 15:01:37 | 235 | 15.8150 | XAMS | BBF-83403834000043755-338320170105 | |
05-Jan-2017 | 15:08:24 | 644 | 15.8250 | XAMS | BBF-83403834000044878-345320170105 | |
05-Jan-2017 | 15:08:29 | 644 | 15.8250 | XAMS | BBF-83603836000045000-345620170105 | |
05-Jan-2017 | 15:14:47 | 768 | 15.8150 | XAMS | BBF-83603836000045678-349920170105 | |
05-Jan-2017 | 15:17:40 | 123 | 15.8150 | XAMS | BBF-83403834000045940-353520170105 | |
05-Jan-2017 | 15:17:40 | 521 | 15.8150 | XAMS | BBF-83403834000045940-353420170105 | |
05-Jan-2017 | 15:17:44 | 708 | 15.8100 | XAMS | BBF-83403834000045108-354120170105 | |
05-Jan-2017 | 15:19:30 | 340 | 15.8000 | XAMS | BBF-83603836000046505-358120170105 | |
05-Jan-2017 | 15:19:30 | 433 | 15.8000 | XAMS | BBF-83603836000046505-358020170105 | |
05-Jan-2017 | 15:24:00 | 644 | 15.7800 | XAMS | BBF-83403834000046624-365320170105 | |
05-Jan-2017 | 15:30:09 | 402 | 15.7850 | XAMS | BBF-83603836000047813-373020170105 | |
05-Jan-2017 | 15:30:09 | 244 | 15.7850 | XAMS | BBF-83603836000047813-373120170105 | |
05-Jan-2017 | 15:32:09 | 144 | 15.7850 | XAMS | BBF-83403834000047888-374420170105 | |
05-Jan-2017 | 15:32:09 | 565 | 15.7850 | XAMS | BBF-83403834000047888-374520170105 | |
05-Jan-2017 | 15:33:26 | 431 | 15.7850 | XAMS | BBF-83603836000048141-374920170105 | |
05-Jan-2017 | 15:33:26 | 214 | 15.7850 | XAMS | BBF-83603836000048141-375020170105 | |
05-Jan-2017 | 15:36:59 | 764 | 15.7800 | XAMS | BBF-83403834000048107-377220170105 | |
05-Jan-2017 | 15:41:01 | 731 | 15.7750 | XAMS | BBF-83603836000048649-382920170105 | |
05-Jan-2017 | 15:43:13 | 586 | 15.7700 | XAMS | BBF-83403834000049248-385820170105 | |
05-Jan-2017 | 15:43:13 | 109 | 15.7700 | XAMS | BBF-83403834000049248-385920170105 | |
05-Jan-2017 | 15:43:13 | 43 | 15.7700 | XAMS | BBF-83403834000049248-385720170105 | |
05-Jan-2017 | 15:47:29 | 444 | 15.7800 | XAMS | BBF-83603836000050001-389020170105 | |
05-Jan-2017 | 15:47:29 | 310 | 15.7800 | XAMS | BBF-83603836000050001-388920170105 | |
05-Jan-2017 | 15:48:06 | 465 | 15.7700 | XAMS | BBF-83403834000049883-390320170105 | |
05-Jan-2017 | 15:48:25 | 306 | 15.7700 | XAMS | BBF-83403834000049883-391420170105 | |
05-Jan-2017 | 15:52:38 | 645 | 15.7700 | XAMS | BBF-83603836000050523-395320170105 | |
05-Jan-2017 | 15:55:21 | 203 | 15.7650 | XAMS | BBF-83603836000050825-400620170105 | |
05-Jan-2017 | 15:55:21 | 3 | 15.7650 | XAMS | BBF-83603836000050825-400820170105 | |
05-Jan-2017 | 15:55:21 | 67 | 15.7650 | XAMS | BBF-83603836000050825-400720170105 | |
05-Jan-2017 | 15:55:21 | 371 | 15.7650 | XAMS | BBF-83603836000050825-400520170105 | |
05-Jan-2017 | 15:59:09 | 335 | 15.7700 | XAMS | BBF-83403834000051548-408620170105 | |
05-Jan-2017 | 15:59:09 | 137 | 15.7700 | XAMS | BBF-83403834000051548-408520170105 | |
05-Jan-2017 | 15:59:09 | 236 | 15.7700 | XAMS | BBF-83403834000051548-408420170105 | |
05-Jan-2017 | 15:59:38 | 100 | 15.7700 | XAMS | BBF-83403834000051615-408820170105 | |
05-Jan-2017 | 15:59:38 | 608 | 15.7700 | XAMS | BBF-83403834000051615-408720170105 | |
05-Jan-2017 | 16:03:16 | 110 | 15.7800 | XAMS | BBF-83603836000052379-417220170105 | |
05-Jan-2017 | 16:03:16 | 535 | 15.7800 | XAMS | BBF-83603836000052379-417120170105 | |
05-Jan-2017 | 16:04:53 | 796 | 15.7650 | XAMS | BBF-83603836000052631-421120170105 | |
05-Jan-2017 | 16:06:35 | 708 | 15.7600 | XAMS | BBF-83403834000052661-423120170105 | |
05-Jan-2017 | 16:11:44 | 645 | 15.7600 | XAMS | BBF-83603836000053786-432520170105 | |
05-Jan-2017 | 16:13:47 | 709 | 15.7700 | XAMS | BBF-83603836000054131-436920170105 | |
05-Jan-2017 | 16:15:51 | 709 | 15.7750 | XAMS | BBF-83603836000054372-441320170105 | |
05-Jan-2017 | 16:17:17 | 644 | 15.7750 | XAMS | BBF-83603836000054646-443520170105 | |
05-Jan-2017 | 16:18:47 | 686 | 15.7700 | XAMS | BBF-83603836000054892-446020170105 | |
05-Jan-2017 | 16:19:31 | 644 | 15.7800 | XAMS | BBF-83603836000055175-449120170105 | |
05-Jan-2017 | 16:21:31 | 654 | 15.7750 | XAMS | BBF-83403834000055317-452420170105 | |
05-Jan-2017 | 16:24:21 | 404 | 15.7850 | XAMS | BBF-83603836000056064-458520170105 |
Related Shares:
Relx