ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

REL Relx Plc

3,433.00
6.00 (0.18%)
Last Updated: 11:19:48
Delayed by 15 minutes
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
  6.00 0.18% 3,433.00 3,432.00 3,433.00 3,460.00 3,414.00 3,430.00 460,309 11:19:48
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Miscellaneous Publishing 9.16B 1.78B 0.9458 36.31 64.66B

RELX PLC Transaction in Own Shares (8715T)

17/10/2017 5:21pm

UK Regulatory


Relx (LSE:REL)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Relx Charts.

TIDMREL

RNS Number : 8715T

RELX PLC

17 October 2017

17 October 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 69,300 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1680.4086 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 80,674,535 ordinary shares in treasury, and has 1,065,337,050 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 21,259,248 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 61,700 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR18.4678 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 72,903,248 ordinary shares in treasury, and has 948,763,328 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 19,698,870 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:                                   17 October 2017 
Number of ordinary shares purchased:                69,300 
Volume weighted average price paid per share (p):   1680.4086 
 

Disaggregated information

 
 
   Transaction     Volume     Price     Platform                Transaction 
  Date and Time                           Code                reference number 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:01:45       200     1680.0000     XLON     84402844000001504-E0XHmlUucLFc20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:02:16       264     1680.0000     XLON     84402844000001504-E0XHmlUucLVo20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:03:20       524     1680.0000     XLON     84202842000001747-E0XHmlUucMG420171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:04:13       438     1679.0000     XLON     84202842000001739-E0XHmlUucMUl20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:05:26        43     1680.0000     XLON     84402844000002240-E0XHmlUucNWu20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:05:26       439     1680.0000     XLON     84202842000002203-E0XHmlUucNWs20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:06:45       439     1678.0000     XLON     84402844000002498-E0XHmlUucOOz20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:08:23       444     1677.0000     XLON     84202842000002627-E0XHmlUucPI620171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:11:22       438     1679.0000     XLON     84402844000003453-E0XHmlUucRzB20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:16:28       265     1679.0000     XLON     84402844000004616-E0XHmlUucVZZ20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:16:28       174     1679.0000     XLON     84402844000004616-E0XHmlUucVZb20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:19:22       453     1680.0000     XLON     84402844000005214-E0XHmlUucXoM20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:21:01       460     1679.0000     XLON     84202842000005602-E0XHmlUucZZJ20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:24:12       190     1679.0000     XLON     84402844000006335-E0XHmlUucciz20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:24:12       439     1679.0000     XLON     84202842000006284-E0XHmlUuccix20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:24:21       133     1679.0000     XLON     84202842000006469-E0XHmlUuccrI20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:26:38       446     1680.0000     XLON     84402844000007052-E0XHmlUuceMV20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:26:38        22     1680.0000     XLON     84402844000007052-E0XHmlUuceMX20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:31:15       449     1680.0000     XLON     84402844000007494-E0XHmlUuchq020171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:33:11       438     1678.0000     XLON     84402844000008326-E0XHmlUucjlq20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:34:38       526     1678.0000     XLON     84402844000008750-E0XHmlUucky320171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:36:03       219     1678.0000     XLON     84402844000009131-E0XHmlUucmBr20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:36:03       438     1678.0000     XLON     84402844000009131-E0XHmlUucmBp20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:38:08       457     1679.0000     XLON     84402844000009506-E0XHmlUucoFG20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:42:45       482     1677.0000     XLON     84402844000010222-E0XHmlUucquw20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:45:40       452     1676.0000     XLON     84402844000010407-E0XHmlUucsbJ20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:46:43       453     1676.0000     XLON     84402844000010828-E0XHmlUuctHS20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:49:21       180     1676.0000     XLON     84202842000011242-E0XHmlUucuj420171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:51:01       477     1676.0000     XLON     84402844000011491-E0XHmlUucvHb20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:53:35       470     1676.0000     XLON     84402844000011953-E0XHmlUucwvf20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:56:32       438     1675.0000     XLON     84402844000012599-E0XHmlUucybQ20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     07:59:49       469     1675.0000     XLON     84202842000013320-E0XHmlUud0G220171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:03:45       439     1674.0000     XLON     84402844000014031-E0XHmlUud2qN20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:05:18       130     1673.0000     XLON     84402844000014123-E0XHmlUud3ZV20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:05:18       328     1673.0000     XLON     84402844000014123-E0XHmlUud3ZY20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:10:17       136     1671.0000     XLON     84202842000014732-E0XHmlUud6z120171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:10:17       330     1671.0000     XLON     84202842000014732-E0XHmlUud6yy20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:18:13       474     1672.0000     XLON     84202842000016386-E0XHmlUudBzU20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:23:20       560     1671.0000     XLON     84202842000017626-E0XHmlUudF6V20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:24:40       597     1671.0000     XLON     84202842000017840-E0XHmlUudFkT20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:26:42       450     1671.0000     XLON     84402844000018257-E0XHmlUudGZu20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:30:05       475     1673.0000     XLON     84202842000018875-E0XHmlUudJ4w20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:35:09       438     1672.0000     XLON     84402844000019742-E0XHmlUudN3i20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:36:01       482     1672.0000     XLON     84402844000019883-E0XHmlUudNeD20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:45:02       453     1673.0000     XLON     84202842000021254-E0XHmlUudRqF20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:47:41       272     1673.0000     XLON     84202842000021716-E0XHmlUudTlt20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:47:41       210     1673.0000     XLON     84202842000021716-E0XHmlUudTlr20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:49:21       438     1673.0000     XLON     84202842000021974-E0XHmlUudUYw20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     08:51:48       482     1673.0000     XLON     84202842000022348-E0XHmlUudVoN20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:04:34       613     1675.0000     XLON     84402844000024480-E0XHmlUuddX720171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:19:40       605     1674.0000     XLON     84202842000026126-E0XHmlUudl2G20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:19:40       467     1674.0000     XLON     84202842000026126-E0XHmlUudl2M20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:19:40       101     1674.0000     XLON     84202842000026126-E0XHmlUudl2I20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:21:01       438     1674.0000     XLON     84402844000027361-E0XHmlUudlmD20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:23:27       373     1675.0000     XLON     84402844000027799-E0XHmlUudnJu20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:25:24       346     1675.0000     XLON     84202842000028031-E0XHmlUudole20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:25:24        2      1675.0000     XLON     84202842000028031-E0XHmlUudolc20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:26:01       439     1675.0000     XLON     84402844000028280-E0XHmlUudpSY20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:27:43       475     1675.0000     XLON     84402844000028555-E0XHmlUudqhi20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:30:24       438     1674.0000     XLON     84202842000028615-E0XHmlUudsc020171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:49:05       250     1675.0000     XLON     84402844000032104-E0XHmlUue0C820171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:49:05       375     1675.0000     XLON     84402844000032104-E0XHmlUue0CA20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:49:05       250     1675.0000     XLON     84402844000032104-E0XHmlUue0CC20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:49:05        11     1675.0000     XLON     84402844000032104-E0XHmlUue0CE20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:51:09       482     1675.0000     XLON     84202842000031914-E0XHmlUue0yP20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:54:22       377     1675.0000     XLON     84402844000032850-E0XHmlUue2ta20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:54:22       105     1675.0000     XLON     84402844000032850-E0XHmlUue2tY20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:59:05       439     1675.0000     XLON     84402844000033284-E0XHmlUue5HN20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     09:59:23       482     1675.0000     XLON     84402844000033799-E0XHmlUue5Mz20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     10:14:58       790     1676.0000     XLON     84202842000036471-E0XHmlUueCsQ20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     10:21:37       439     1676.0000     XLON     84202842000037587-E0XHmlUueG1H20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     10:23:41       657     1676.0000     XLON     84402844000038224-E0XHmlUueGr820171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     10:28:13       461     1676.0000     XLON     84202842000038602-E0XHmlUueIKQ20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     10:30:07       482     1676.0000     XLON     84202842000038783-E0XHmlUueIv920171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     10:46:37       845     1679.0000     XLON     84202842000042533-E0XHmlUueQUZ20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     10:46:37       844     1679.0000     XLON     84402844000043002-E0XHmlUueQUp20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:02:39       613     1680.0000     XLON     84202842000046145-E0XHmlUueYIC20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:15:02       375     1681.0000     XLON     84402844000049028-E0XHmlUueeJK20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:15:02       107     1681.0000     XLON     84402844000049028-E0XHmlUueeJM20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:21:03       892     1681.0000     XLON     84202842000049804-E0XHmlUuegmz20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:26:51       785     1680.0000     XLON     84202842000048896-E0XHmlUuej4L20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:27:09       785     1679.0000     XLON     84402844000049301-E0XHmlUuejD120171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:28:26       613     1679.0000     XLON     84402844000051449-E0XHmlUuejdg20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:37:41       122     1679.0000     XLON     84202842000052615-E0XHmlUuen6v20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:43:48       482     1678.0000     XLON     84202842000052855-E0XHmlUuepJ020171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:47:15        62     1678.0000     XLON     84202842000054088-E0XHmlUueqMe20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:47:15       375     1678.0000     XLON     84202842000054088-E0XHmlUueqMa20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:47:15        45     1678.0000     XLON     84202842000054088-E0XHmlUueqMc20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:47:41       438     1678.0000     XLON     84402844000054621-E0XHmlUueqax20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:50:50        4      1679.0000     XLON     84402844000055320-E0XHmlUuescH20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     11:50:50        65     1679.0000     XLON     84402844000055320-E0XHmlUuescF20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:00:37       438     1680.0000     XLON     84202842000056454-E0XHmlUueweL20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:06:17       524     1680.0000     XLON     84402844000057851-E0XHmlUueyi120171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:12:15       299     1680.0000     XLON     84202842000058247-E0XHmlUuf0cl20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:12:15       549     1680.0000     XLON     84202842000058247-E0XHmlUuf0cj20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:18:41        36     1680.0000     XLON     84402844000059766-E0XHmlUuf2ta20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:18:41       625     1680.0000     XLON     84402844000059766-E0XHmlUuf2tY20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:19:21       438     1680.0000     XLON     84202842000059337-E0XHmlUuf38I20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:31:11       964     1681.0000     XLON     84402844000062242-E0XHmlUuf8Bd20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:36:01       250     1680.0000     XLON     84402844000063027-E0XHmlUufAUD20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:36:01       375     1680.0000     XLON     84402844000063027-E0XHmlUufAUB20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:37:45        71     1680.0000     XLON     84202842000062633-E0XHmlUufBAP20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:37:45       498     1680.0000     XLON     84202842000062633-E0XHmlUufBAN20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:39:21       247     1681.0000     XLON     84402844000063499-E0XHmlUufBkj20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:39:21       279     1681.0000     XLON     84402844000063499-E0XHmlUufBkl20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:41:01       367     1681.0000     XLON     84202842000063238-E0XHmlUufCbr20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:41:01       114     1681.0000     XLON     84202842000063238-E0XHmlUufCbt20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:45:38       219     1681.0000     XLON     84402844000064643-E0XHmlUufEGa20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:45:38       219     1681.0000     XLON     84402844000064643-E0XHmlUufEGY20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:46:01       337     1681.0000     XLON     84202842000064039-E0XHmlUufEQE20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     12:46:01       145     1681.0000     XLON     84202842000064039-E0XHmlUufEQG20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:02:47       750     1684.0000     XLON     84402844000067433-E0XHmlUufLFL20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:04:32       471     1684.0000     XLON     84402844000067722-E0XHmlUufLtN20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:06:09       658     1684.0000     XLON     84202842000067669-E0XHmlUufMqM20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:09:56       453     1684.0000     XLON     84202842000068300-E0XHmlUufONV20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:09:56       204     1684.0000     XLON     84202842000068300-E0XHmlUufONX20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:14:34       439     1685.0000     XLON     84202842000069113-E0XHmlUufQO220171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:17:03       438     1684.0000     XLON     84402844000069890-E0XHmlUufRZM20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:21:34       482     1684.0000     XLON     84202842000069815-E0XHmlUufTPO20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:28:42       750     1685.0000     XLON     84402844000072833-E0XHmlUufWdY20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:28:42       135     1685.0000     XLON     84402844000072833-E0XHmlUufWda20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:55:02       520     1685.0000     XLON     84402844000080582-E0XHmlUufoY220171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:55:02       348     1685.0000     XLON     84402844000080716-E0XHmlUufoY420171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:55:02       449     1685.0000     XLON     84402844000080062-E0XHmlUufoY020171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:55:02       438     1685.0000     XLON     84202842000079816-E0XHmlUufoXw20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:55:02       238     1685.0000     XLON     84402844000080716-E0XHmlUufoY820171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:55:02       1317    1685.0000     XLON     84202842000081204-E0XHmlUufoYE20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     13:55:02       439     1685.0000     XLON     84202842000079902-E0XHmlUufoXy20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:01:18       525     1685.0000     XLON     84402844000083466-E0XHmlUufsLY20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:07:08       376     1685.0000     XLON     84402844000083849-E0XHmlUufwHh20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:07:08        63     1685.0000     XLON     84402844000083849-E0XHmlUufwHk20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:09:16       482     1685.0000     XLON     84402844000086150-E0XHmlUufyBV20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:09:22       1119    1685.0000     XLON     84402844000086192-E0XHmlUufyDU20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:11:31       173     1685.0000     XLON     84202842000087032-E0XHmlUufzY820171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:11:31       330     1685.0000     XLON     84202842000087032-E0XHmlUufzYA20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:17:53       482     1684.0000     XLON     84402844000085592-E0XHmlUug2pn20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:24:46       425     1685.0000     XLON     84402844000092162-E0XHmlUug8IG20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:24:46       131     1685.0000     XLON     84402844000092162-E0XHmlUug8IE20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:26:02       184     1685.0000     XLON     84202842000092755-E0XHmlUug94J20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:26:02       325     1685.0000     XLON     84202842000092755-E0XHmlUug94H20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:32:14       217     1687.0000     XLON     84402844000094809-E0XHmlUugDex20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:32:14       222     1687.0000     XLON     84402844000094809-E0XHmlUugDez20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:35:17       661     1686.0000     XLON     84202842000095435-E0XHmlUugFZP20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:36:29       500     1686.0000     XLON     84402844000096280-E0XHmlUugGRB20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:36:29       401     1686.0000     XLON     84402844000096280-E0XHmlUugGRD20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:48:32       500     1687.0000     XLON     84202842000101519-E0XHmlUugPwv20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:48:32       476     1687.0000     XLON     84202842000101519-E0XHmlUugPwx20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:48:32       746     1687.0000     XLON     84202842000101519-E0XHmlUugPwt20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:50:12       500     1687.0000     XLON     84202842000102052-E0XHmlUugRG020171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:50:12       359     1687.0000     XLON     84202842000102052-E0XHmlUugRG420171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     14:50:12       411     1687.0000     XLON     84202842000102052-E0XHmlUugRG220171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:07:44       440     1687.0000     XLON     84202842000106835-E0XHmlUugc8620171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:07:44       438     1687.0000     XLON     84402844000107861-E0XHmlUugc8K20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:08:38       2240    1687.0000     XLON     84402844000108167-E0XHmlUugd0420171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:09:38       131     1687.0000     XLON     84202842000110442-E0XHmlUugdYA20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:09:38       452     1687.0000     XLON     84202842000110442-E0XHmlUugdYE20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:09:38       1814    1687.0000     XLON     84202842000110200-E0XHmlUugdY420171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:17:53       464     1685.0000     XLON     84402844000111263-E0XHmlUugj9p20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:28:32       572     1687.0000     XLON     84202842000119461-E0XHmlUugrIU20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:29:06       620     1687.0000     XLON     84402844000119415-E0XHmlUugruX20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:29:22       657     1687.0000     XLON     84202842000119827-E0XHmlUugsLf20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
   17-Oct-2017 
     15:29:25       539     1688.0000     XLON     84202842000119879-E0XHmlUugsSt20171017 
----------------  -------  ----------  ---------  --------------------------------------- 
 

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:                                     17 October 2017 
Number of ordinary shares purchased:                  61,700 
Volume weighted average price paid per share (EUR):   18.4678 
 

Disaggregated Information

 
 
   Transaction     Volume    Price    Platform              Transaction 
  Date and Time                         Code              reference number 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:02:21       490     18.5100     XAMS      BKR-83402834000001314-7020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:02:21       631     18.5200     XAMS      BKR-83602836000001472-6420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:03:11       491     18.5150     XAMS      BKR-83602836000001564-7820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:05:34       535     18.4850     XAMS      BKR-83602836000001700-8420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:21:20       539     18.4850     XAMS     BKR-83402834000003889-27020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:21:42       490     18.4900     XAMS     BKR-83602836000003988-28420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:23:11       360     18.4900     XAMS     BKR-83602836000004289-30620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:23:11       400     18.4900     XAMS     BKR-83602836000004289-30520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:23:11        58     18.4900     XAMS     BKR-83602836000004289-30420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:25:11       491     18.5050     XAMS     BKR-83402834000004610-32820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:29:23        54     18.5150     XAMS     BKR-83602836000005229-36720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:29:48       187     18.5100     XAMS     BKR-83602836000005227-37220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:30:07       446     18.5200     XAMS     BKR-83602836000005288-39020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:30:07        4      18.5200     XAMS     BKR-83602836000005288-38920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:31:13       158     18.5200     XAMS     BKR-83602836000005429-39220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:31:13       334     18.5200     XAMS     BKR-83602836000005429-39120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:32:41       100     18.4950     XAMS     BKR-83602836000005612-41920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:32:41       249     18.4950     XAMS     BKR-83602836000005612-41820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:33:07       588     18.4900     XAMS     BKR-83402834000005594-42720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:34:24        5      18.5000     XAMS     BKR-83602836000005805-44620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:34:24       534     18.5000     XAMS     BKR-83602836000005805-44520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:38:08       236     18.5000     XAMS     BKR-83602836000006175-50620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:38:08       286     18.5000     XAMS     BKR-83602836000006175-50720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:41:10       177     18.4850     XAMS     BKR-83402834000006426-54820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:41:10       318     18.4850     XAMS     BKR-83402834000006426-54920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:51:15       190     18.4650     XAMS     BKR-83602836000007171-62320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:51:19       290     18.4650     XAMS     BKR-83602836000007171-62520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:53:51       306     18.4650     XAMS     BKR-83602836000007701-66020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     07:56:43       395     18.4550     XAMS     BKR-83402834000007732-67620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:01:04       490     18.4600     XAMS     BKR-83602836000008442-70820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:06:45       542     18.4300     XAMS     BKR-83402834000009073-73920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:09:11       735     18.4300     XAMS     BKR-83602836000009256-75320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:13:20       491     18.4250     XAMS     BKR-83602836000009482-78220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:15:34       293     18.4250     XAMS     BKR-83602836000009954-80520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:23:19       501     18.4250     XAMS     BKR-83602836000011013-85120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:30:22       245     18.4300     XAMS     BKR-83402834000011874-97220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:37:37       400     18.4450     XAMS     BKR-83602836000012558-100120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:45:15       400     18.4450     XAMS     BKR-83402834000013310-101820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:45:15       210     18.4450     XAMS     BKR-83402834000013310-101920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:48:59       491     18.4500     XAMS     BKR-83402834000013641-103220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:49:24       490     18.4500     XAMS     BKR-83402834000013686-103320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:52:31       686     18.4550     XAMS     BKR-83402834000013971-103920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     08:57:57       504     18.4500     XAMS     BKR-83402834000013992-104820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:01:54        47     18.4450     XAMS     BKR-83602836000014549-107420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:01:54       572     18.4450     XAMS     BKR-83602836000014549-107320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:12:07       624     18.4350     XAMS     BKR-83602836000015898-109720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:13:54       539     18.4300     XAMS     BKR-83402834000015134-111020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:22:06       452     18.4300     XAMS     BKR-83402834000016968-116520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:23:26       686     18.4300     XAMS     BKR-83402834000017069-120220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:32:43       539     18.4200     XAMS     BKR-83602836000017176-125720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:35:58       490     18.4150     XAMS     BKR-83602836000018082-132720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:37:50        11     18.4150     XAMS     BKR-83402834000018280-134320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:37:50       568     18.4150     XAMS     BKR-83402834000018280-134420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     09:51:17       535     18.4200     XAMS     BKR-83602836000019024-139020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:04:48       491     18.4450     XAMS     BKR-83402834000020417-141520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:06:01       400     18.4450     XAMS     BKR-83402834000020544-142420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:06:01        16     18.4450     XAMS     BKR-83402834000020544-142520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:06:01       124     18.4450     XAMS     BKR-83402834000020544-142620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:15:31       173     18.4450     XAMS     BKR-83602836000021250-144420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:15:31       607     18.4450     XAMS     BKR-83602836000021250-144520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:26:03       400     18.4450     XAMS     BKR-83602836000021972-148320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:26:03        91     18.4450     XAMS     BKR-83602836000021972-148420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:31:44       272     18.4400     XAMS     BKR-83602836000022413-149820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:32:41       299     18.4400     XAMS     BKR-83602836000022486-150120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:32:41       400     18.4400     XAMS     BKR-83602836000022486-150020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:32:41        36     18.4400     XAMS     BKR-83602836000022486-150220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:43:58       331     18.4600     XAMS     BKR-83602836000023487-152720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:43:58       159     18.4600     XAMS     BKR-83602836000023487-152820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:50:45       474     18.4550     XAMS     BKR-83602836000023515-154520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:50:45       163     18.4550     XAMS     BKR-83602836000023515-154620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     10:56:35       776     18.4500     XAMS     BKR-83602836000024649-157120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:02:00       539     18.4450     XAMS     BKR-83402834000024284-158620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:15:22       978     18.4500     XAMS     BKR-83402834000026328-163720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:15:22       400     18.4500     XAMS     BKR-83602836000026414-164020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:15:22        96     18.4500     XAMS     BKR-83602836000026414-163920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:15:22       484     18.4500     XAMS     BKR-83602836000026414-164120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:24:48       111     18.4400     XAMS     BKR-83402834000026584-166420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:24:48       195     18.4400     XAMS     BKR-83402834000026584-166220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:24:48       229     18.4400     XAMS     BKR-83402834000026584-166320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:26:49       520     18.4450     XAMS     BKR-83402834000027191-184020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:43:49       302     18.4250     XAMS     BKR-83402834000027531-188720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:43:49       228     18.4250     XAMS     BKR-83402834000027531-188820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:48:04       491     18.4200     XAMS     BKR-83602836000028548-190020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:50:48       120     18.4100     XAMS     BKR-83602836000028565-192620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:50:48       227     18.4100     XAMS     BKR-83602836000028565-192520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:50:48        72     18.4100     XAMS     BKR-83602836000028565-192420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     11:53:12       538     18.4000     XAMS     BKR-83402834000028911-195220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:13:24       273     18.4250     XAMS     BKR-83402834000030649-200320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:14:21       485     18.4250     XAMS     BKR-83402834000030710-200420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:23:52       229     18.4300     XAMS     BKR-83602836000031558-202520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:23:52       520     18.4300     XAMS     BKR-83602836000031558-202420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:33:21       490     18.4300     XAMS     BKR-83602836000032505-205220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:36:07       539     18.4300     XAMS     BKR-83602836000032683-205820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:36:43       563     18.4250     XAMS     BKR-83402834000032895-206520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:45:38       400     18.4350     XAMS     BKR-83402834000033979-209220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:45:38        91     18.4350     XAMS     BKR-83402834000033979-209320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:47:47        64     18.4400     XAMS     BKR-83402834000034137-210420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:52:42       200     18.4450     XAMS     BKR-83402834000034624-210720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     12:59:04       684     18.4550     XAMS     BKR-83602836000035372-213320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:01:38       385     18.4700     XAMS     BKR-83402834000035607-214720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:01:38        18     18.4700     XAMS     BKR-83402834000035607-214820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:01:38        88     18.4700     XAMS     BKR-83402834000035607-214620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:05:07       491     18.4750     XAMS     BKR-83602836000036019-216520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:05:18       228     18.4700     XAMS     BKR-83402834000035897-218220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:05:18       361     18.4700     XAMS     BKR-83402834000035897-218120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:06:08       213     18.4700     XAMS     BKR-83602836000036179-220320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:06:08       412     18.4700     XAMS     BKR-83602836000036179-220220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:14:24       190     18.4850     XAMS     BKR-83402834000036987-225420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:14:24       300     18.4850     XAMS     BKR-83402834000036987-225320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:18:25       260     18.4800     XAMS     BKR-83402834000037559-226820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:18:25       400     18.4800     XAMS     BKR-83402834000037559-226720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:18:44       670     18.4750     XAMS     BKR-83402834000037227-227920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:21:34       490     18.4650     XAMS     BKR-83402834000037677-229920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:27:17       490     18.4600     XAMS     BKR-83402834000038647-235220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:33:18       588     18.4700     XAMS     BKR-83602836000039968-237320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:33:31       855     18.4650     XAMS     BKR-83402834000039813-237520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:35:35       190     18.4650     XAMS     BKR-83602836000040369-240020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:35:35       176     18.4650     XAMS     BKR-83602836000040369-240120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:35:35       172     18.4650     XAMS     BKR-83602836000040369-240220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:43:46       289     18.4900     XAMS     BKR-83602836000041785-243320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:44:24       271     18.4900     XAMS     BKR-83602836000041889-243420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:44:24        66     18.4900     XAMS     BKR-83602836000041889-243620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:44:24        11     18.4900     XAMS     BKR-83602836000041889-243520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:44:24       143     18.4900     XAMS     BKR-83602836000041889-243720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:46:02        41     18.4900     XAMS     BKR-83402834000042179-244020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:46:02       400     18.4900     XAMS     BKR-83402834000042179-243820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:46:02        98     18.4900     XAMS     BKR-83402834000042179-243920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:52:05       104     18.4900     XAMS     BKR-83602836000043351-245220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:52:05        50     18.4900     XAMS     BKR-83602836000043351-245420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:52:05       385     18.4900     XAMS     BKR-83602836000043351-245320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:53:00       539     18.4850     XAMS     BKR-83602836000043163-246420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:58:45       100     18.4850     XAMS     BKR-83602836000044528-249720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:58:45       400     18.4850     XAMS     BKR-83602836000044528-249620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:58:45        39     18.4850     XAMS     BKR-83602836000044528-249820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     13:59:59       539     18.4900     XAMS     BKR-83602836000044750-251820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:06:10       271     18.5000     XAMS     BKR-83602836000046125-253320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:06:10       318     18.5000     XAMS     BKR-83602836000046125-253420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:07:08       235     18.4900     XAMS     BKR-83602836000046218-255320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:07:08       512     18.4950     XAMS     BKR-83602836000045246-254120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:19:24       271     18.4900     XAMS     BKR-83402834000048711-265520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:19:24       400     18.4900     XAMS     BKR-83402834000048711-265420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:19:24        30     18.4900     XAMS     BKR-83402834000048711-265620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:22:56        7      18.4950     XAMS     BKR-83602836000049540-266420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:22:56       384     18.4950     XAMS     BKR-83602836000049540-266320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:22:56       100     18.4950     XAMS     BKR-83602836000049540-266220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:26:04       271     18.4950     XAMS     BKR-83402834000050182-270820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:28:51       285     18.5050     XAMS     BKR-83402834000050700-272820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:28:51       400     18.5050     XAMS     BKR-83402834000050700-272720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:31:25       217     18.5000     XAMS     BKR-83402834000051194-273920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:31:25       279     18.5000     XAMS     BKR-83402834000051194-273820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:32:42       490     18.5000     XAMS     BKR-83402834000051463-275520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:34:24       111     18.4950     XAMS     BKR-83402834000051786-276420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:34:24       117     18.4950     XAMS     BKR-83402834000051786-276520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:34:24        93     18.4950     XAMS     BKR-83402834000051786-276220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:34:24       170     18.4950     XAMS     BKR-83402834000051786-276320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:35:22       637     18.4900     XAMS     BKR-83602836000051759-277420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:42:42       118     18.4950     XAMS     BKR-83402834000054151-282320171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:42:42       271     18.4950     XAMS     BKR-83402834000054151-282220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:42:42       150     18.4950     XAMS     BKR-83402834000054151-282120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:44:49       240     18.4950     XAMS     BKR-83602836000054612-282520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:44:49       270     18.4950     XAMS     BKR-83602836000054612-282420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:47:42       150     18.5000     XAMS     BKR-83402834000055222-284620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:47:42       340     18.5000     XAMS     BKR-83402834000055222-284720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:49:22       271     18.5000     XAMS     BKR-83402834000055588-285120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:49:22       100     18.5000     XAMS     BKR-83402834000055588-285020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:49:22       168     18.5000     XAMS     BKR-83402834000055588-285220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:52:33       637     18.5000     XAMS     BKR-83602836000055874-287120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:52:33       490     18.5000     XAMS     BKR-83402834000055890-287220171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:57:28       117     18.5050     XAMS     BKR-83402834000057288-293020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:57:28       400     18.5050     XAMS     BKR-83402834000057288-292920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:58:35       340     18.5100     XAMS     BKR-83402834000057528-293720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     14:58:35       150     18.5100     XAMS     BKR-83402834000057528-293620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:02:29       123     18.5100     XAMS     BKR-83402834000058365-297520171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:02:29       100     18.5100     XAMS     BKR-83402834000058365-297620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:02:29       158     18.5100     XAMS     BKR-83402834000058365-297720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:02:29       150     18.5100     XAMS     BKR-83402834000058365-297420171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:09:38       491     18.5050     XAMS     BKR-83402834000059665-298620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:09:38       549     18.5050     XAMS     BKR-83602836000059683-298720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:11:52       325     18.4950     XAMS     BKR-83402834000060510-307120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:11:52       165     18.4950     XAMS     BKR-83402834000060510-307020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:12:48       391     18.5000     XAMS     BKR-83402834000060832-308720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:12:48        30     18.5000     XAMS     BKR-83402834000060832-308620171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:14:26       212     18.5000     XAMS     BKR-83602836000061303-309020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:15:22       490     18.4950     XAMS     BKR-83402834000060805-312120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:16:09       490     18.4950     XAMS     BKR-83402834000061882-313820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:17:44       492     18.4950     XAMS     BKR-83402834000062220-314120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:19:22       400     18.4950     XAMS     BKR-83402834000062573-314920171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:19:22        23     18.4950     XAMS     BKR-83402834000062573-315020171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:19:22       114     18.4950     XAMS     BKR-83402834000062573-315120171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:21:51       160     18.5000     XAMS     BKR-83602836000063261-318720171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:25:29        53     18.5100     XAMS     BKR-83402834000064500-323820171017 
----------------  -------  --------  ---------  ----------------------------------- 
   17-Oct-2017 
     15:25:29       359     18.5100     XAMS     BKR-83402834000064500-323720171017 
----------------  -------  --------  ---------  ----------------------------------- 
 

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSFFSFMWFWSEES

(END) Dow Jones Newswires

October 17, 2017 12:21 ET (16:21 GMT)

1 Year Relx Chart

1 Year Relx Chart

1 Month Relx Chart

1 Month Relx Chart

Your Recent History

Delayed Upgrade Clock