We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -59.00 | -1.75% | 3,305.00 | 3,308.00 | 3,310.00 | 3,375.00 | 3,307.00 | 3,369.00 | 8,066,640 | 16:35:18 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.98 | 62.29B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 7721W
RELX PLC
13 February 2017
13 February 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 107,039 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1471.6002 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,568,026 ordinary shares in treasury, and has 1,081,734,162 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 3,152,739 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 96,763 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR16.4329 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,016,329 ordinary shares in treasury, and has 964,076,543 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 2,811,951 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: 13 February 2017 Number of ordinary shares purchased: 107,039 Volume weighted average price paid per share (p): 1471.6002
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform Transaction
Date Time (p) Code Reference
Number
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:01:16 553 14.6900 XLON 84403844000000794-E0UPQctfqGgm20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:02:42 684 14.6600 XLON 84403844000001182-E0UPQctfqHu820170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:05:10 735 14.6900 XLON 84403844000001422-E0UPQctfqJuW20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:06:03 500 14.6900 XLON 84403844000001745-E0UPQctfqKw120170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:06:41 112 14.6800 XLON 84203842000001388-E0UPQctfqLRc20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:09:00 301 14.6900 XLON 84203842000002347-E0UPQctfqMxl20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:10:57 466 14.7100 XLON 84203842000002857-E0UPQctfqPB820170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:11:50 466 14.7100 XLON 84203842000002931-E0UPQctfqQJp20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:16:01 497 14.7400 XLON 84403844000004009-E0UPQctfqU3c20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:18:07 469 14.7600 XLON 84403844000004377-E0UPQctfqWSR20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:18:07 70 14.7600 XLON 84403844000004377-E0UPQctfqWST20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:19:22 194 14.7500 XLON 84203842000004538-E0UPQctfqY9R20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:19:22 339 14.7500 XLON 84203842000004538-E0UPQctfqY9T20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:21:02 12 14.7500 XLON 84403844000004832-E0UPQctfqZmk20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:21:02 500 14.7500 XLON 84403844000004832-E0UPQctfqZmi20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:22:19 558 14.7400 XLON 84203842000004240-E0UPQctfqb6G20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:22:42 605 14.7400 XLON 84403844000005071-E0UPQctfqbYn20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:24:22 500 14.7400 XLON 84203842000005255-E0UPQctfqdPG20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:24:22 58 14.7400 XLON 84203842000005255-E0UPQctfqdPI20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:25:52 535 14.7400 XLON 84403844000005430-E0UPQctfqfGs20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:26:10 413 14.7500 XLON 84203842000005621-E0UPQctfqfVy20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:27:42 558 14.7600 XLON 84403844000005838-E0UPQctfqgYu20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:29:55 512 14.7500 XLON 84403844000006047-E0UPQctfqhmS20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:31:04 468 14.7500 XLON 84403844000006249-E0UPQctfqigE20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:32:42 310 14.7500 XLON 84203842000006319-E0UPQctfqjuq20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:36:41 567 14.7600 XLON 84403844000007332-E0UPQctfqmTA20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:37:42 290 14.7600 XLON 84203842000007323-E0UPQctfqmy620170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:39:39 488 14.7600 XLON 84403844000007718-E0UPQctfqoBH20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:39:39 75 14.7600 XLON 84203842000007557-E0UPQctfqoBJ20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:41:10 558 14.7600 XLON 84203842000008125-E0UPQctfqp3z20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:43:43 558 14.7600 XLON 84203842000008389-E0UPQctfqqWX20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:46:04 465 14.7500 XLON 84203842000008583-E0UPQctfqryO20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:48:29 512 14.7600 XLON 84203842000009175-E0UPQctfqtEf20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:49:43 631 14.7600 XLON 84403844000009466-E0UPQctfqtzO20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:52:21 499 14.7500 XLON 84203842000009507-E0UPQctfqvdM20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:52:49 465 14.7500 XLON 84403844000009853-E0UPQctfqvrM20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:54:39 260 14.7600 XLON 84203842000009910-E0UPQctfqwzS20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:54:39 231 14.7600 XLON 84203842000009910-E0UPQctfqwzU20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:57:18 465 14.7600 XLON 84203842000010067-E0UPQctfqyKP20170213
------------- ------------ ------- -------- --------- ---------------------------------------
13-Feb-2017 08:58:00 479 14.7600 XLON 84203842000010231-E0UPQctfqyby20170213
------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:02:00 487 14.7600 XLON 84403844000010933-E0UPQctfr1OV20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:02:55 17 14.7600 XLON 84403844000011029-E0UPQctfr1q820170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:02:55 475 14.7600 XLON 84403844000011029-E0UPQctfr1q520170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:06:09 370 14.7700 XLON 84403844000011434-E0UPQctfr3ij20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:06:09 96 14.7700 XLON 84403844000011434-E0UPQctfr3il20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:08:05 502 14.7600 XLON 84403844000011727-E0UPQctfr4pY20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:10:51 488 14.7500 XLON 84203842000011763-E0UPQctfr6OV20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:12:03 473 14.7400 XLON 84403844000012117-E0UPQctfr74m20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:12:52 430 14.7300 XLON 84203842000012132-E0UPQctfr7cC20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:12:52 37 14.7300 XLON 84203842000012132-E0UPQctfr7c920170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:14:22 476 14.7400 XLON 84403844000012453-E0UPQctfr96V20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:17:42 511 14.7400 XLON 84203842000012598-E0UPQctfrB3H20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:20:03 508 14.7400 XLON 84403844000012897-E0UPQctfrCX120170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:21:18 330 14.7300 XLON 84403844000013000-E0UPQctfrDHr20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:21:18 135 14.7300 XLON 84403844000013000-E0UPQctfrDHp20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:23:53 465 14.7300 XLON 84203842000013054-E0UPQctfrEsA20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:27:30 480 14.7300 XLON 84203842000013301-E0UPQctfrH4Y20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:30:49 465 14.7300 XLON 84403844000013689-E0UPQctfrJXz20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:31:55 486 14.7300 XLON 84203842000013598-E0UPQctfrK6j20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:34:19 501 14.7200 XLON 84403844000013856-E0UPQctfrLHO20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:34:48 503 14.7300 XLON 84403844000014003-E0UPQctfrLa920170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:37:42 287 14.7300 XLON 84203842000014173-E0UPQctfrN2Q20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:37:42 179 14.7300 XLON 84203842000014173-E0UPQctfrN2O20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:40:48 496 14.7300 XLON 84403844000014494-E0UPQctfrOqR20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:41:02 46 14.7300 XLON 84203842000014391-E0UPQctfrOzh20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:41:02 179 14.7300 XLON 84203842000014391-E0UPQctfrOzj20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:41:02 246 14.7300 XLON 84203842000014391-E0UPQctfrOzl20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:44:22 333 14.7300 XLON 84203842000014678-E0UPQctfrR1x20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:44:22 132 14.7300 XLON 84203842000014678-E0UPQctfrR1v20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:46:23 588 14.7200 XLON 84403844000015039-E0UPQctfrTeX20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:49:55 503 14.7200 XLON 84203842000015279-E0UPQctfrWTt20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:53:43 465 14.7200 XLON 84203842000015586-E0UPQctfrYfm20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:55:05 597 14.7200 XLON 84403844000015771-E0UPQctfrZR120170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:56:24 506 14.7200 XLON 84203842000015821-E0UPQctfrZtD20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 09:58:25 465 14.7200 XLON 84203842000016023-E0UPQctfrbOg20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:05:31 668 14.7100 XLON 84403844000016764-E0UPQctfrem620170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:06:08 293 14.7100 XLON 84403844000016871-E0UPQctfrf8x20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:08:07 81 14.7100 XLON 84403844000016871-E0UPQctfrfuG20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:11:11 558 14.7100 XLON 84203842000016985-E0UPQctfrhY020170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:15:15 524 14.7200 XLON 84403844000017538-E0UPQctfrju720170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:16:02 361 14.7200 XLON 84403844000017621-E0UPQctfrkWu20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:19:03 250 14.7200 XLON 84403844000017822-E0UPQctfrlu220170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:19:22 300 14.7200 XLON 84403844000017838-E0UPQctfrm6520170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:19:22 165 14.7200 XLON 84403844000017838-E0UPQctfrm6720170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:24:13 203 14.7300 XLON 84203842000018158-E0UPQctfrodJ20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:24:13 106 14.7300 XLON 84203842000018158-E0UPQctfrodL20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:24:13 203 14.7300 XLON 84203842000018158-E0UPQctfrodH20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:27:25 97 14.7300 XLON 84403844000018413-E0UPQctfrq2720170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:27:25 508 14.7300 XLON 84403844000018413-E0UPQctfrq2920170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:27:44 20 14.7300 XLON 84403844000018433-E0UPQctfrq8V20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:27:44 492 14.7300 XLON 84403844000018433-E0UPQctfrq8T20170213
------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:30:12 90 14.7300 XLON 84403844000018703-E0UPQctfrrpX20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:30:12 422 14.7300 XLON 84403844000018703-E0UPQctfrrpV20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:31:13 558 14.7200 XLON 84203842000018525-E0UPQctfrsce20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:39:43 336 14.7200 XLON 84203842000019269-E0UPQctfrwID20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:45:59 558 14.7200 XLON 84403844000019464-E0UPQctfryuX20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:46:02 385 14.7200 XLON 84203842000019836-E0UPQctfrywL20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:46:02 245 14.7200 XLON 84203842000019836-E0UPQctfrywN20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:47:42 64 14.7200 XLON 84203842000019938-E0UPQctfrzll20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:47:42 448 14.7200 XLON 84203842000019938-E0UPQctfrzln20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:49:35 124 14.7200 XLON 84403844000020081-E0UPQctfs0lj20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:49:35 481 14.7200 XLON 84403844000020081-E0UPQctfs0ll20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:55:31 465 14.7200 XLON 84203842000020156-E0UPQctfs2xS20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:57:20 356 14.7100 XLON 84203842000020269-E0UPQctfs4Ec20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:57:20 71 14.7100 XLON 84203842000020269-E0UPQctfs4Eg20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:57:20 38 14.7100 XLON 84203842000020269-E0UPQctfs4EZ20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:57:42 514 14.7100 XLON 84403844000020783-E0UPQctfs4Vm20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 10:57:42 91 14.7100 XLON 84403844000020783-E0UPQctfs4Vo20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:00:20 151 14.7100 XLON 84203842000020898-E0UPQctfs64G20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:04:15 465 14.7200 XLON 84203842000021169-E0UPQctfs7vW20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:04:30 465 14.7200 XLON 84403844000021245-E0UPQctfs84720170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:06:04 174 14.7200 XLON 84203842000021340-E0UPQctfs8w420170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:06:04 338 14.7200 XLON 84203842000021340-E0UPQctfs8w220170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:13:23 485 14.7100 XLON 84403844000021518-E0UPQctfsCv420170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:17:03 287 14.7200 XLON 84403844000022334-E0UPQctfsEYM20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:17:03 179 14.7200 XLON 84403844000022334-E0UPQctfsEYK20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:21:22 465 14.7100 XLON 84403844000022113-E0UPQctfsGJH20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:25:06 617 14.7000 XLON 84403844000022777-E0UPQctfsHrP20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:25:06 279 14.7000 XLON 84403844000022349-E0UPQctfsHqx20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:25:06 507 14.7000 XLON 84203842000022686-E0UPQctfsHrN20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:26:43 142 14.7100 XLON 84203842000022880-E0UPQctfsIbs20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:26:43 100 14.7100 XLON 84203842000022880-E0UPQctfsIbq20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:28:05 466 14.7100 XLON 84403844000023066-E0UPQctfsJ7G20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:31:23 544 14.7000 XLON 84203842000023122-E0UPQctfsKlY20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:39:07 512 14.6900 XLON 84403844000023982-E0UPQctfsOKb20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:39:48 512 14.6900 XLON 84203842000023950-E0UPQctfsOdp20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:41:04 375 14.6900 XLON 84203842000024119-E0UPQctfsPMN20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:41:04 75 14.6900 XLON 84203842000024119-E0UPQctfsPMP20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:44:29 465 14.6900 XLON 84403844000024307-E0UPQctfsR2R20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:47:37 390 14.6900 XLON 84403844000024638-E0UPQctfsSVK20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:47:37 168 14.6900 XLON 84403844000024638-E0UPQctfsSVM20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:59:15 55 14.7000 XLON 84203842000025598-E0UPQctfsXjx20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:59:15 300 14.7000 XLON 84203842000025598-E0UPQctfsXjt20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:59:15 250 14.7000 XLON 84203842000025598-E0UPQctfsXjv20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 11:59:20 44 14.6900 XLON 84203842000025091-E0UPQctfsXmO20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:02:10 651 14.7000 XLON 84403844000026431-E0UPQctfsZbl20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:03:04 331 14.7000 XLON 84203842000026507-E0UPQctfsapV20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:09:31 549 14.6900 XLON 84203842000026570-E0UPQctfselU20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:12:51 591 14.6800 XLON 84403844000027580-E0UPQctfsgY020170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:12:51 735 14.6800 XLON 84203842000027476-E0UPQctfsgY620170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:12:51 512 14.6800 XLON 84403844000027443-E0UPQctfsgXi20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:12:51 533 14.6800 XLON 84203842000027464-E0UPQctfsgXw20170213
------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:24:26 165 14.6900 XLON 84203842000028629-E0UPQctfslx320170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:24:26 300 14.6900 XLON 84203842000028629-E0UPQctfslx120170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:26:17 400 14.6900 XLON 84403844000028868-E0UPQctfsmTa20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:26:17 205 14.6900 XLON 84403844000028868-E0UPQctfsmTc20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:29:12 467 14.6900 XLON 84403844000028976-E0UPQctfsncJ20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:46:04 466 14.7100 XLON 84403844000030309-E0UPQctfsuAR20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:49:01 501 14.7000 XLON 84403844000030417-E0UPQctfsv8k20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:49:24 355 14.7000 XLON 84403844000030551-E0UPQctfsvJ320170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:49:24 250 14.7000 XLON 84403844000030551-E0UPQctfsvJ120170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:51:12 702 14.7000 XLON 84203842000030603-E0UPQctfsw5R20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:52:51 465 14.7000 XLON 84203842000030755-E0UPQctfsx2520170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:54:33 416 14.7000 XLON 84203842000030878-E0UPQctfsxoN20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:54:33 143 14.7000 XLON 84203842000030878-E0UPQctfsxoK20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:56:57 605 14.7000 XLON 84203842000031090-E0UPQctfsyec20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:58:56 250 14.7000 XLON 84403844000031340-E0UPQctfszXg20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 12:58:56 216 14.7000 XLON 84403844000031340-E0UPQctfszXi20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:16:04 512 14.6900 XLON 84403844000032637-E0UPQctft5xM20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:19:24 905 14.6900 XLON 84403844000032917-E0UPQctft8AL20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:22:32 466 14.6900 XLON 84403844000033129-E0UPQctft9Fn20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:26:44 512 14.6900 XLON 84203842000033348-E0UPQctftBib20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:26:44 604 14.6900 XLON 84203842000033278-E0UPQctftBiq20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:26:44 213 14.6900 XLON 84203842000033278-E0UPQctftBin20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:28:25 513 14.6900 XLON 84403844000033642-E0UPQctftCnQ20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:31:43 290 14.6900 XLON 84203842000033671-E0UPQctftErm20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:31:43 268 14.6900 XLON 84203842000033671-E0UPQctftEro20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:37:33 698 14.6900 XLON 84403844000034084-E0UPQctftHhW20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:37:44 378 14.6900 XLON 84203842000034546-E0UPQctftHr120170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:51:06 1,525 14.7000 XLON 84403844000035905-E0UPQctftO4k20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:53:35 321 14.7000 XLON 84403844000036116-E0UPQctftPQY20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:53:35 181 14.7000 XLON 84403844000036116-E0UPQctftPQa20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:55:02 558 14.7000 XLON 84203842000036119-E0UPQctftQC420170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:56:06 300 14.7000 XLON 84403844000036360-E0UPQctftR8L20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:56:06 300 14.7000 XLON 84403844000036360-E0UPQctftR8J20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 13:56:06 1 14.7000 XLON 84403844000036360-E0UPQctftR8N20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:01:04 249 14.7000 XLON 84403844000036784-E0UPQctftTCg20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:01:04 263 14.7000 XLON 84403844000036784-E0UPQctftTCi20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:07:36 305 14.7100 XLON 84203842000037393-E0UPQctftXeK20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:07:36 532 14.7100 XLON 84203842000037393-E0UPQctftXeI20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:07:36 184 14.7100 XLON 84203842000037393-E0UPQctftXeM20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:13:14 194 14.7200 XLON 84203842000037933-E0UPQctftaoM20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:13:14 313 14.7200 XLON 84203842000037933-E0UPQctftaoK20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:13:14 423 14.7200 XLON 84203842000037933-E0UPQctftaoI20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:14:54 125 14.7200 XLON 84403844000038243-E0UPQctftbla20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:14:54 121 14.7200 XLON 84403844000038243-E0UPQctftblY20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:14:55 205 14.7200 XLON 84403844000038243-E0UPQctftblW20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:14:55 101 14.7200 XLON 84403844000038243-E0UPQctftblU20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:16:07 329 14.7200 XLON 84203842000038264-E0UPQctftcPm20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:16:07 183 14.7200 XLON 84203842000038264-E0UPQctftcPk20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:17:45 439 14.7200 XLON 84403844000038568-E0UPQctftd2N20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:17:45 107 14.7200 XLON 84403844000038568-E0UPQctftd2P20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:19:25 145 14.7200 XLON 84203842000038628-E0UPQctftdwd20170213
------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:19:25 542 14.7200 XLON 84203842000038628-E0UPQctftdwb20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:22:45 517 14.7200 XLON 84403844000039099-E0UPQctftfGq20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:22:45 295 14.7200 XLON 84403844000039099-E0UPQctftfGt20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:24:25 163 14.7200 XLON 84403844000039266-E0UPQctftgI720170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:24:25 393 14.7200 XLON 84403844000039266-E0UPQctftgI920170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:26:46 139 14.7200 XLON 84203842000039304-E0UPQctfthmJ20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:26:46 559 14.7200 XLON 84403844000039453-E0UPQctfthmN20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:26:46 559 14.7200 XLON 84203842000039304-E0UPQctfthmL20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:27:45 512 14.7200 XLON 84203842000039477-E0UPQctftiNm20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:29:00 465 14.7100 XLON 84403844000039616-E0UPQctftjBo20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:32:45 88 14.7300 XLON 84403844000040160-E0UPQctftoDV20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:32:45 378 14.7300 XLON 84403844000040160-E0UPQctftoDT20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:33:01 556 14.7200 XLON 84203842000040049-E0UPQctftoaD20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:34:30 605 14.7200 XLON 84403844000040392-E0UPQctftq6b20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:46:33 367 14.7200 XLON 84203842000041426-E0UPQctfu2Em20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:46:33 466 14.7200 XLON 84203842000041176-E0UPQctfu2Eg20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:46:33 98 14.7200 XLON 84203842000041426-E0UPQctfu2Ek20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:48:53 500 14.7200 XLON 84403844000042363-E0UPQctfu3xT20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:48:53 157 14.7200 XLON 84403844000042363-E0UPQctfu3xV20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:49:25 558 14.7200 XLON 84203842000042331-E0UPQctfu4Ym20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:51:05 605 14.7200 XLON 84203842000042561-E0UPQctfu5sS20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:52:45 505 14.7200 XLON 84203842000042775-E0UPQctfu74c20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:52:45 100 14.7200 XLON 84203842000042775-E0UPQctfu74a20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:55:31 587 14.7200 XLON 84203842000043157-E0UPQctfu9de20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:56:05 558 14.7200 XLON 84203842000043226-E0UPQctfuA7N20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:59:11 605 14.7200 XLON 84203842000043865-E0UPQctfuCu020170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:59:25 495 14.7200 XLON 84203842000043890-E0UPQctfuD8q20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:59:25 84 14.7200 XLON 84203842000043890-E0UPQctfuD8s20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 14:59:25 26 14.7200 XLON 84203842000043890-E0UPQctfuD8o20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:01:05 605 14.7200 XLON 84403844000044277-E0UPQctfuFAl20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:03:40 526 14.7100 XLON 84403844000043999-E0UPQctfuHXU20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:06:22 568 14.7100 XLON 84403844000045229-E0UPQctfuJMk20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:06:22 37 14.7100 XLON 84403844000045229-E0UPQctfuJMi20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:07:36 566 14.7000 XLON 84403844000044514-E0UPQctfuKVe20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:11:08 512 14.7000 XLON 84203842000045546-E0UPQctfuMtD20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:14:24 59 14.7100 XLON 84403844000047087-E0UPQctfuPEU20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:14:24 406 14.7100 XLON 84403844000047087-E0UPQctfuPES20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:14:25 466 14.7100 XLON 84203842000047021-E0UPQctfuPEt20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:16:44 153 14.7100 XLON 84203842000047434-E0UPQctfuQTT20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:16:44 110 14.7100 XLON 84203842000047434-E0UPQctfuQTX20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:16:44 203 14.7100 XLON 84203842000047434-E0UPQctfuQTV20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:17:49 366 14.7100 XLON 84203842000047597-E0UPQctfuR7v20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:17:49 124 14.7100 XLON 84203842000047597-E0UPQctfuR7t20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:25:18 512 14.7000 XLON 84203842000047800-E0UPQctfuWtQ20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:26:05 702 14.7000 XLON 84403844000048738-E0UPQctfuXk820170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:26:05 259 14.7000 XLON 84403844000048738-E0UPQctfuXk620170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:28:48 512 14.7000 XLON 84203842000048920-E0UPQctfuZmH20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:30:52 126 14.7000 XLON 84203842000049449-E0UPQctfubeP20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:31:05 126 14.7000 XLON 84203842000049479-E0UPQctfubpT20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:31:05 394 14.7000 XLON 84203842000049479-E0UPQctfubpR20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:32:45 181 14.7000 XLON 84203842000049783-E0UPQctfudGT20170213
------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:32:45 500 14.7000 XLON 84203842000049783-E0UPQctfudGR20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:35:58 542 14.7000 XLON 84403844000050282-E0UPQctfugVt20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:35:58 153 14.7000 XLON 84403844000050282-E0UPQctfugUz20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:35:58 8 14.7000 XLON 84403844000050282-E0UPQctfugUx20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:36:05 500 14.7000 XLON 84203842000050267-E0UPQctfugds20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:36:05 61 14.7000 XLON 84203842000050267-E0UPQctfugdu20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:37:45 512 14.7000 XLON 84403844000050516-E0UPQctfui5y20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:39:25 59 14.7000 XLON 84403844000050755-E0UPQctfujoh20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:39:25 500 14.7000 XLON 84403844000050755-E0UPQctfujof20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:44:25 512 14.7000 XLON 84403844000051421-E0UPQctfunEd20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:46:05 636 14.7000 XLON 84203842000051640-E0UPQctfuoNM20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:49:01 203 14.7100 XLON 84203842000052108-E0UPQctfupzw20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:49:01 24 14.7100 XLON 84203842000052108-E0UPQctfupzu20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:49:01 472 14.7100 XLON 84203842000052108-E0UPQctfupzy20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:49:42 28 14.7100 XLON 84403844000052247-E0UPQctfuqCr20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:49:42 438 14.7100 XLON 84403844000052247-E0UPQctfuqCt20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:51:05 559 14.7100 XLON 84203842000052480-E0UPQctfuquf20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:53:37 512 14.7000 XLON 84203842000053001-E0UPQctfusoY20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:53:37 143 14.7000 XLON 84403844000052985-E0UPQctfusoW20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:53:37 369 14.7000 XLON 84403844000052985-E0UPQctfusoP20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:53:37 465 14.7000 XLON 84403844000052804-E0UPQctfusoH20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:54:36 203 14.7100 XLON 84203842000053297-E0UPQctfutXx20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:54:36 271 14.7100 XLON 84203842000053297-E0UPQctfutXz20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:56:07 502 14.7100 XLON 84203842000053600-E0UPQctfuuto20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:57:49 466 14.7100 XLON 84203842000053886-E0UPQctfuwHx20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 15:59:31 605 14.7100 XLON 84203842000054172-E0UPQctfuxXI20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:01:05 465 14.7100 XLON 84203842000054532-E0UPQctfuzIr20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:02:47 512 14.7000 XLON 84203842000053266-E0UPQctfv0Ve20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:07:18 664 14.7100 XLON 84403844000055580-E0UPQctfv4Cl20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:07:45 57 14.7100 XLON 84403844000055679-E0UPQctfv4Z320170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:07:45 287 14.7100 XLON 84403844000055679-E0UPQctfv4Z120170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:10:01 206 14.7200 XLON 84403844000056090-E0UPQctfv6Le20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:10:01 109 14.7200 XLON 84403844000056090-E0UPQctfv6Lc20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:12:05 465 14.7200 XLON 84403844000056488-E0UPQctfv8Pf20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:12:45 13 14.7200 XLON 84203842000056633-E0UPQctfv8wy20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:12:45 200 14.7200 XLON 84203842000056633-E0UPQctfv8ww20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:14:25 726 14.7200 XLON 84203842000056973-E0UPQctfvABc20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:16:05 374 14.7200 XLON 84203842000057331-E0UPQctfvCCB20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:16:05 18 14.7200 XLON 84203842000057331-E0UPQctfvCCD20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:16:05 291 14.7200 XLON 84203842000057331-E0UPQctfvCC920170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:17:45 151 14.7200 XLON 84403844000057635-E0UPQctfvDjg20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:17:45 500 14.7200 XLON 84403844000057635-E0UPQctfvDje20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:19:25 109 14.7200 XLON 84403844000057950-E0UPQctfvFfs20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:19:47 123 14.7200 XLON 84403844000058039-E0UPQctfvG6o20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:23:03 5 14.7300 XLON 84203842000058936-E0UPQctfvJ1P20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:23:03 739 14.7300 XLON 84203842000058936-E0UPQctfvJ1S20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:23:51 225 14.7200 XLON 84203842000058495-E0UPQctfvJtJ20170213 ------------- ------------ ------- -------- --------- --------------------------------------- 13-Feb-2017 16:23:51 891 14.7200 XLON 84203842000058495-E0UPQctfvJtH20170213 ------------- ------------ ------- -------- --------- ---------------------------------------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 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: 13 February 2017 Number of ordinary shares purchased: 96,763 Volume weighted average price paid per share (EUR): 16.4329
Disaggregated Information
Transaction Transaction Volume Price Platform Transaction
Date Time (EUR) Code Reference Number
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:01:16 850 16.3750 XAMS BCN-83403834000000985-3520170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:01:16 728 16.3700 XAMS BCN-83603836000000997-3720170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:04:41 619 16.3700 XAMS BCN-83603836000001349-7420170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:07:16 668 16.3850 XAMS BCN-83603836000001755-11820170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:13:54 158 16.4300 XAMS BCN-83603836000002654-18420170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:15:00 850 16.4400 XAMS BCN-83603836000002753-19920170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:16:01 85 16.4600 XAMS BCN-83403834000002947-21320170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:16:01 426 16.4600 XAMS BCN-83403834000002947-21120170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:16:01 400 16.4600 XAMS BCN-83403834000002947-21220170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:17:10 172 16.4550 XAMS BCN-83403834000002946-22920170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:17:10 436 16.4550 XAMS BCN-83403834000002946-23020170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:18:57 608 16.4500 XAMS BCN-83603836000003085-26420170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:19:55 608 16.4550 XAMS BCN-83603836000003236-27420170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:22:09 640 16.4500 XAMS BCN-83603836000003479-29120170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:23:29 624 16.4500 XAMS BCN-83603836000003642-31420170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:29:06 622 16.4750 XAMS BCN-83403834000004164-38320170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:30:32 639 16.4700 XAMS BCN-83603836000004431-39620170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:39:45 200 16.4650 XAMS BCN-83403834000004501-44920170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:40:00 427 16.4650 XAMS BCN-83403834000004501-45020170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:44:01 430 16.4600 XAMS BCN-83603836000005389-46620170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:44:01 279 16.4600 XAMS BCN-83603836000005389-46520170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:44:10 600 16.4550 XAMS BCN-83603836000005574-46820170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:45:53 43 16.4550 XAMS BCN-83603836000005574-46920170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:50:20 608 16.4550 XAMS BCN-83403834000005796-50120170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:50:29 263 16.4450 XAMS BCN-83403834000005495-53720170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:52:21 495 16.4450 XAMS BCN-83403834000005495-56020170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:57:17 683 16.4500 XAMS BCN-83603836000006535-60320170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:58:52 373 16.4400 XAMS BCN-83603836000006279-60820170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 08:58:52 264 16.4400 XAMS BCN-83603836000006279-60920170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:03:31 668 16.4500 XAMS BCN-83403834000006981-69620170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:06:38 400 16.4650 XAMS BCN-83603836000007269-71920170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:06:38 149 16.4650 XAMS BCN-83603836000007269-71820170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:06:38 240 16.4650 XAMS BCN-83603836000007269-72020170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:08:05 701 16.4600 XAMS BCN-83403834000007168-73120170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:13:18 607 16.4400 XAMS BCN-83603836000007400-78520170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:16:53 557 16.4550 XAMS BCN-83603836000008042-85020170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:16:53 111 16.4550 XAMS BCN-83603836000008042-85120170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:18:23 333 16.4500 XAMS BCN-83603836000007856-85820170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:18:23 456 16.4500 XAMS BCN-83603836000007856-85920170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:20:05 789 16.4400 XAMS BCN-83603836000008257-89120170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:22:20 438 16.4300 XAMS BCN-83603836000008434-90320170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:22:20 230 16.4300 XAMS BCN-83603836000008434-90220170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:27:30 589 16.4300 XAMS BCN-83603836000008867-93620170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:27:30 78 16.4300 XAMS BCN-83603836000008867-93520170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:30:23 582 16.4300 XAMS BCN-83603836000009072-97320170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:30:23 116 16.4300 XAMS BCN-83603836000009072-97420170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:30:23 31 16.4300 XAMS BCN-83603836000009072-97520170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:37:53 685 16.4200 XAMS BCN-83603836000009195-100820170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:42:00 631 16.4200 XAMS BCN-83603836000010069-101920170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:44:50 642 16.4000 XAMS BCN-83403834000010169-104320170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:47:08 259 16.4000 XAMS BCN-83603836000010659-106920170213
------------- ------------ ------- -------- --------- -----------------------------------
13-Feb-2017 09:47:08 370 16.4000 XAMS BCN-83603836000010659-107020170213
------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 09:49:11 668 16.4000 XAMS BCN-83603836000010865-109120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 09:56:57 47 16.3950 XAMS BCN-83403834000011285-114120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 09:56:57 621 16.3950 XAMS BCN-83403834000011285-114020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:02:17 197 16.4050 XAMS BCN-83403834000012176-117720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:02:17 172 16.4050 XAMS BCN-83403834000012176-117620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:02:17 239 16.4050 XAMS BCN-83403834000012176-117520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:02:17 120 16.4050 XAMS BCN-83403834000012176-117820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:06:51 860 16.4000 XAMS BCN-83403834000012681-123320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:11:11 607 16.3950 XAMS BCN-83403834000011837-126220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:15:54 213 16.4050 XAMS BCN-83403834000013586-128820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:15:54 29 16.4050 XAMS BCN-83403834000013586-128920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:15:54 365 16.4050 XAMS BCN-83403834000013586-128720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:20:16 728 16.4050 XAMS BCN-83603836000014236-131420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:24:32 314 16.4150 XAMS BCN-83403834000014594-132520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:24:32 414 16.4150 XAMS BCN-83403834000014594-132620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:29:22 491 16.4300 XAMS BCN-83603836000015247-134920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:30:14 728 16.4250 XAMS BCN-83603836000015231-135620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:35:00 608 16.4200 XAMS BCN-83403834000015309-137020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:39:43 608 16.4300 XAMS BCN-83403834000015985-140720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:43:14 668 16.4300 XAMS BCN-83403834000016169-142420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:49:35 608 16.4300 XAMS BCN-83603836000016848-146320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:56:41 728 16.4250 XAMS BCN-83603836000017328-148320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 10:56:41 668 16.4250 XAMS BCN-83403834000017175-148220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:04:47 55 16.4250 XAMS BCN-83603836000018013-151120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:05:46 35 16.4250 XAMS BCN-83403834000017980-151320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:05:46 667 16.4250 XAMS BCN-83403834000017980-151420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:05:46 71 16.4250 XAMS BCN-83403834000017980-151520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:11:02 302 16.4350 XAMS BCN-83603836000018495-153620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:12:42 370 16.4350 XAMS BCN-83603836000018615-154020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:12:42 154 16.4350 XAMS BCN-83603836000018615-154120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:13:25 729 16.4300 XAMS BCN-83403834000018340-154420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:20:09 336 16.4250 XAMS BCN-83403834000018631-155920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:21:23 393 16.4250 XAMS BCN-83403834000018631-156520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:25:06 615 16.4250 XAMS BCN-83603836000019469-158020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:31:57 251 16.4200 XAMS BCN-83603836000020037-160320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:31:57 356 16.4200 XAMS BCN-83603836000020037-160220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:31:57 709 16.4150 XAMS BCN-83403834000019479-160420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:35:35 607 16.4150 XAMS BCN-83403834000019982-162020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:38:59 301 16.4150 XAMS BCN-83603836000020363-163120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:38:59 475 16.4150 XAMS BCN-83603836000020363-163220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 11:52:46 834 16.4150 XAMS BCN-83403834000021451-167220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:02:10 911 16.4350 XAMS BCN-83603836000022366-170820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:03:51 668 16.4250 XAMS BCN-83403834000022032-171820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:11:42 655 16.4200 XAMS BCN-83603836000022589-175220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:13:01 614 16.4150 XAMS BCN-83603836000023140-179320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:13:01 1 16.4150 XAMS BCN-83603836000023140-179220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:21:58 212 16.4300 XAMS BCN-83403834000023880-182620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:21:58 110 16.4300 XAMS BCN-83403834000023880-182420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:21:58 286 16.4300 XAMS BCN-83403834000023880-182520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:23:04 659 16.4250 XAMS BCN-83403834000023587-182720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:28:44 615 16.4250 XAMS BCN-83403834000024116-184920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:34:46 201 16.4200 XAMS BCN-83603836000024434-187020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:34:52 458 16.4200 XAMS BCN-83603836000024434-187120170213
------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:42:40 25 16.4300 XAMS BCN-83603836000025252-189820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:42:40 282 16.4300 XAMS BCN-83603836000025252-190120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:42:40 269 16.4300 XAMS BCN-83603836000025252-190020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:42:40 32 16.4300 XAMS BCN-83603836000025252-189920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:43:00 668 16.4250 XAMS BCN-83603836000025241-190420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:46:47 295 16.4250 XAMS BCN-83403834000025449-192620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:47:18 361 16.4250 XAMS BCN-83403834000025449-192720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 12:51:25 614 16.4200 XAMS BCN-83403834000025876-193620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:00:58 661 16.4150 XAMS BCN-83603836000026045-195520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:05:24 200 16.4200 XAMS BCN-83403834000026809-197120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:05:24 249 16.4200 XAMS BCN-83403834000026809-197020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:05:24 188 16.4200 XAMS BCN-83403834000026809-197220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:11:16 691 16.4200 XAMS BCN-83403834000027036-199120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:12:56 550 16.4300 XAMS BCN-83403834000027227-200720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:12:56 58 16.4300 XAMS BCN-83403834000027227-200820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:18:32 305 16.4300 XAMS BCN-83403834000027694-204020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:18:32 334 16.4300 XAMS BCN-83403834000027694-204120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:24:26 308 16.4400 XAMS BCN-83403834000028238-207220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:26:21 788 16.4400 XAMS BCN-83403834000028380-208020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:26:21 52 16.4350 XAMS BCN-83403834000028084-208520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:26:44 614 16.4350 XAMS BCN-83403834000028084-208620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:34:28 251 16.4300 XAMS BCN-83603836000029134-214120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:34:28 491 16.4300 XAMS BCN-83603836000029134-214220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:37:25 84 16.4250 XAMS BCN-83603836000028525-214920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:37:30 576 16.4250 XAMS BCN-83603836000028525-215020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:44:12 666 16.4250 XAMS BCN-83403834000029920-217920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:47:18 417 16.4250 XAMS BCN-83603836000030237-219520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:47:18 191 16.4250 XAMS BCN-83603836000030237-219420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:51:00 791 16.4150 XAMS BCN-83603836000030210-220420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:55:37 608 16.4200 XAMS BCN-83403834000030993-223320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:59:10 386 16.4200 XAMS BCN-83603836000031333-224620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:59:10 209 16.4200 XAMS BCN-83603836000031333-224520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 13:59:10 73 16.4200 XAMS BCN-83603836000031333-224720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:00:09 608 16.4150 XAMS BCN-83403834000031283-225320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:05:00 100 16.4150 XAMS BCN-83603836000031620-228920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:06:00 200 16.4150 XAMS BCN-83603836000031620-229020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:07:44 256 16.4300 XAMS BCN-83403834000032101-230620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:09:58 668 16.4300 XAMS BCN-83403834000032256-231320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:11:04 76 16.4350 XAMS BCN-83403834000032391-232520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:11:04 174 16.4350 XAMS BCN-83403834000032391-232320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:11:04 310 16.4350 XAMS BCN-83403834000032391-232420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:11:04 50 16.4350 XAMS BCN-83403834000032391-232220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:13:12 607 16.4300 XAMS BCN-83603836000032430-233320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:18:20 608 16.4350 XAMS BCN-83603836000033104-237620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:18:43 82 16.4300 XAMS BCN-83403834000033016-238120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:18:43 462 16.4300 XAMS BCN-83403834000033016-238420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:18:43 110 16.4300 XAMS BCN-83403834000033016-238220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:18:43 68 16.4300 XAMS BCN-83403834000033016-238320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:24:14 235 16.4400 XAMS BCN-83403834000033612-240520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:24:14 358 16.4400 XAMS BCN-83403834000033612-240420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:26:46 683 16.4450 XAMS BCN-83403834000033744-242020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:28:45 72 16.4350 XAMS BCN-83603836000033872-243920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:29:00 671 16.4350 XAMS BCN-83603836000033872-244120170213
------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:33:11 668 16.4450 XAMS BCN-83403834000034406-249620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:34:18 357 16.4350 XAMS BCN-83603836000034370-250920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:38:18 608 16.4400 XAMS BCN-83403834000035039-252720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:39:47 206 16.4400 XAMS BCN-83403834000035213-253120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:39:47 346 16.4400 XAMS BCN-83403834000035213-253220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:39:47 55 16.4400 XAMS BCN-83403834000035213-253020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:41:04 195 16.4500 XAMS BCN-83403834000035349-254720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:41:04 208 16.4500 XAMS BCN-83403834000035349-254620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:41:04 29 16.4500 XAMS BCN-83403834000035349-254520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:43:03 400 16.4500 XAMS BCN-83603836000035726-255320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:43:03 207 16.4500 XAMS BCN-83603836000035726-255420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:44:25 608 16.4500 XAMS BCN-83603836000035850-257020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:49:12 668 16.4450 XAMS BCN-83403834000036110-259820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:51:13 526 16.4400 XAMS BCN-83603836000036259-260720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:53:16 127 16.4400 XAMS BCN-83603836000036259-261220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:53:16 345 16.4450 XAMS BCN-83403834000036582-260920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:53:16 279 16.4450 XAMS BCN-83403834000036582-261020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:57:28 171 16.4450 XAMS BCN-83603836000037195-264920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:57:46 624 16.4400 XAMS BCN-83403834000036428-265020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:59:43 768 16.4500 XAMS BCN-83403834000037204-267420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 14:59:43 668 16.4500 XAMS BCN-83403834000037185-267320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:03:40 390 16.4400 XAMS BCN-83603836000037610-268720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:03:40 228 16.4400 XAMS BCN-83603836000037610-268920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:10:13 608 16.4350 XAMS BCN-83403834000038704-271820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:11:03 448 16.4350 XAMS BCN-83603836000038973-272320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:11:03 192 16.4350 XAMS BCN-83603836000038973-272420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:13:11 30 16.4350 XAMS BCN-83603836000039177-274120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:13:11 638 16.4350 XAMS BCN-83603836000039177-274220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:16:42 359 16.4350 XAMS BCN-83603836000039316-275020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:16:46 252 16.4350 XAMS BCN-83603836000039316-275120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:17:54 241 16.4300 XAMS BCN-83603836000038012-275420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:18:00 481 16.4300 XAMS BCN-83603836000038012-275520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:20:20 400 16.4350 XAMS BCN-83403834000039714-279020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:20:20 256 16.4350 XAMS BCN-83403834000039714-279120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:20:26 608 16.4300 XAMS BCN-83603836000039756-279220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:24:30 651 16.4200 XAMS BCN-83403834000039810-282720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:26:32 218 16.4200 XAMS BCN-83403834000040428-291620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:26:32 400 16.4200 XAMS BCN-83403834000040428-291520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:31:18 668 16.4150 XAMS BCN-83603836000040933-296820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:32:51 408 16.4100 XAMS BCN-83603836000040934-297420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:33:19 163 16.4100 XAMS BCN-83603836000040934-297520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:34:26 40 16.4100 XAMS BCN-83603836000040934-297620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:36:03 728 16.4200 XAMS BCN-83403834000041549-299720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:38:16 657 16.4150 XAMS BCN-83603836000041860-302120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:38:25 405 16.4100 XAMS BCN-83603836000041428-302520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:40:00 379 16.4100 XAMS BCN-83603836000041428-303120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:43:10 320 16.4200 XAMS BCN-83403834000042264-307420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:45:22 668 16.4250 XAMS BCN-83603836000042541-308820170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:46:17 764 16.4300 XAMS BCN-83403834000042476-310420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:47:43 356 16.4400 XAMS BCN-83603836000042801-312620170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:47:43 191 16.4400 XAMS BCN-83603836000042801-312520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:49:23 868 16.4450 XAMS BCN-83603836000042984-315020170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:54:43 607 16.4500 XAMS BCN-83603836000043566-320620170213
------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:56:56 668 16.4500 XAMS BCN-83403834000043564-321520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:58:14 608 16.4550 XAMS BCN-83403834000043756-323720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 15:59:50 607 16.4550 XAMS BCN-83603836000044038-325120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:01:26 607 16.4550 XAMS BCN-83603836000044221-326420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:02:47 607 16.4450 XAMS BCN-83603836000044417-327420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:05:01 729 16.4500 XAMS BCN-83603836000044650-329720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:08:26 191 16.4600 XAMS BCN-83603836000045016-331520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:08:26 426 16.4600 XAMS BCN-83603836000045016-331420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:10:26 308 16.4650 XAMS BCN-83603836000045312-332420170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:10:26 24 16.4650 XAMS BCN-83603836000045312-332320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:11:42 654 16.4700 XAMS BCN-83603836000045466-334920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:13:04 309 16.4700 XAMS BCN-83603836000045653-336320170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:13:23 419 16.4700 XAMS BCN-83603836000045653-336520170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:14:24 607 16.4700 XAMS BCN-83403834000045617-337920170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:16:30 607 16.4700 XAMS BCN-83403834000045880-341220170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:18:00 890 16.4700 XAMS BCN-83603836000046227-343120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:23:04 623 16.4800 XAMS BCN-83403834000046812-347720170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:23:37 369 16.4750 XAMS BCN-83603836000047007-348120170213 ------------- ------------ ------- -------- --------- ----------------------------------- 13-Feb-2017 16:24:07 329 16.4750 XAMS BCN-83603836000047007-348220170213 ------------- ------------ ------- -------- --------- -----------------------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFMFWDFWSEEE
(END) Dow Jones Newswires
February 13, 2017 12:28 ET (17:28 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
