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

3,424.00
-3.00 (-0.09%)
28 Mar 2024 - Closed
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
  -3.00 -0.09% 3,424.00 3,432.00 3,433.00 3,460.00 3,414.00 3,430.00 3,568,767 16:35:16
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Miscellaneous Publishing 9.16B 1.78B 0.9458 36.29 64.63B

RELX PLC Transaction in Own Shares (8308O)

23/08/2017 5:32pm

UK Regulatory


Relx (LSE:REL)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Relx Charts.

TIDMREL

RNS Number : 8308O

RELX PLC

23 August 2017

23 August 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 52,500 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1686.7326 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 78,632,939 ordinary shares in treasury, and has 1,067,246,771 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 19,217,652 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 46,700 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.6721 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 71,083,998 ordinary shares in treasury, and has 950,442,530 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 17,879,620 shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by J.P. Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 (51) /(116) pence each

 
Issuer name:        RELX PLC 
ISIN:               GB00B2B0DG97 
Intermediary name:  J.P. Morgan Securities plc 
Intermediary Code:  JPMSGB2L 
Timezone:           UTC 
Currency:           GBP 
 

Aggregated information

 
Date of purchase:                                   23 August 2017 
Number of ordinary shares purchased:                52,500 
Volume weighted average price paid per share (p):   1686.7326 
 

Disaggregated information

 
 
   Transaction     Volume     Price     Platform           Transaction reference 
  Date and Time                           Code                     number 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:03:09       172     1682.0000     XLON     84202842000001261-E0Wdtzwsrt5020170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:03:27       366     1682.0000     XLON     84202842000001261-E0WdtzwsrtF220170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:05:50       619     1684.0000     XLON     84202842000001535-E0Wdtzwsrv2o20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:06:06       489     1683.0000     XLON     84202842000001419-E0WdtzwsrvFt20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:14:51       538     1684.0000     XLON     84402844000002528-E0Wdtzwss2S120170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:14:51       538     1684.0000     XLON     84202842000002382-E0Wdtzwss2Rt20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:15:58       105     1685.0000     XLON     84402844000002754-E0Wdtzwss3us20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:17:38       507     1686.0000     XLON     84402844000002868-E0Wdtzwss5JT20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:20:04       489     1685.0000     XLON     84202842000003276-E0Wdtzwss7LJ20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:29:19       493     1685.0000     XLON     84202842000004407-E0WdtzwssF2A20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:38:21       594     1686.0000     XLON     84402844000005833-E0WdtzwssO1Z20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:38:38       512     1685.0000     XLON     84402844000005650-E0WdtzwssOD420170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:38:38       320     1685.0000     XLON     84402844000005650-E0WdtzwssOD220170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:39:44       490     1686.0000     XLON     84202842000006118-E0WdtzwssOxa20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:40:41       538     1686.0000     XLON     84202842000006226-E0WdtzwssPgj20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:46:09       489     1687.0000     XLON     84402844000006925-E0WdtzwssTGs20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:47:31       514     1687.0000     XLON     84202842000007219-E0WdtzwssUET20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:52:57       490     1688.0000     XLON     84202842000007692-E0WdtzwssYF220170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:54:03        2      1688.0000     XLON     84402844000007875-E0WdtzwssYhC20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:54:03       516     1688.0000     XLON     84402844000007875-E0WdtzwssYhE20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     07:59:01       489     1688.0000     XLON     84202842000008555-E0WdtzwsscTV20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:02:28       520     1688.0000     XLON     84202842000008847-E0Wdtzwsset520170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:02:28        5      1688.0000     XLON     84202842000008847-E0Wdtzwssesy20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:06:35       504     1687.0000     XLON     84202842000009262-E0WdtzwssiFf20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:16:01       506     1686.0000     XLON     84202842000010288-E0WdtzwssoBZ20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:17:24       489     1687.0000     XLON     84202842000010567-E0Wdtzwssp5k20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:19:46        28     1688.0000     XLON     84402844000010783-E0WdtzwssqfP20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:19:46       462     1688.0000     XLON     84402844000010783-E0WdtzwssqfR20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:26:43       217     1689.0000     XLON     84402844000011472-E0Wdtzwssvbt20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:26:43       273     1689.0000     XLON     84402844000011472-E0Wdtzwssvbr20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:28:10       505     1688.0000     XLON     84402844000011536-E0WdtzwsswUK20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:36:07       489     1688.0000     XLON     84202842000012453-E0Wdtzwst1O220170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:37:28       269     1687.0000     XLON     84402844000012468-E0Wdtzwst2CI20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:37:28       220     1687.0000     XLON     84402844000012468-E0Wdtzwst2CA20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:48:58       526     1688.0000     XLON     84402844000013555-E0Wdtzwst8rU20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:49:39       500     1688.0000     XLON     84402844000013996-E0Wdtzwst9Kd20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:49:39        38     1688.0000     XLON     84402844000013996-E0Wdtzwst9Kf20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     08:55:25       490     1690.0000     XLON     84402844000014786-E0WdtzwstDWJ20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:02:38       522     1690.0000     XLON     84202842000015753-E0WdtzwstIcx20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:05:02       490     1689.0000     XLON     84402844000015942-E0WdtzwstJvE20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:14:54       492     1688.0000     XLON     84402844000017317-E0WdtzwstOUi20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:17:06       490     1688.0000     XLON     84402844000017598-E0WdtzwstP9120170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:30:41       431     1688.0000     XLON     84202842000019433-E0WdtzwstVFh20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:30:41       343     1688.0000     XLON     84202842000019433-E0WdtzwstVFj20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:31:19       685     1687.0000     XLON     84202842000019020-E0WdtzwstVb020170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:45:44       636     1687.0000     XLON     84202842000021525-E0WdtzwstbNV20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:53:53       636     1686.0000     XLON     84202842000021698-E0WdtzwsteX120170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     09:53:53       538     1686.0000     XLON     84202842000021877-E0WdtzwsteX520170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:05:47       250     1689.0000     XLON     84402844000024143-E0WdtzwstiZf20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:05:47       104     1689.0000     XLON     84402844000024143-E0WdtzwstiZh20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:05:47       136     1689.0000     XLON     84402844000024143-E0WdtzwstiZd20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:13:24       443     1689.0000     XLON     84402844000024910-E0WdtzwstlJ420170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:13:24       242     1689.0000     XLON     84402844000024910-E0WdtzwstlJ620170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:20:22       489     1688.0000     XLON     84202842000024974-E0Wdtzwstnme20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:24:56        5      1688.0000     XLON     84402844000025945-E0WdtzwstpBX20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:24:56       651     1688.0000     XLON     84402844000025945-E0WdtzwstpBV20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:33:53       501     1688.0000     XLON     84402844000027355-E0WdtzwstsIZ20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:46:29       175     1689.0000     XLON     84402844000029217-E0WdtzwstwcM20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:46:29       315     1689.0000     XLON     84402844000029217-E0WdtzwstwcO20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:52:21       609     1689.0000     XLON     84202842000030200-E0WdtzwstyPL20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     10:52:21        76     1689.0000     XLON     84202842000030200-E0WdtzwstyPN20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:02:12       244     1688.0000     XLON     84402844000032479-E0Wdtzwsu3cG20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:02:12       392     1688.0000     XLON     84402844000032479-E0Wdtzwsu3cI20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:04:46       587     1687.0000     XLON     84202842000032264-E0Wdtzwsu5xi20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:15:44       490     1689.0000     XLON     84202842000034253-E0WdtzwsuA9e20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:23:55       462     1689.0000     XLON     84402844000035662-E0WdtzwsuDLo20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:23:55        75     1689.0000     XLON     84402844000035662-E0WdtzwsuDLq20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:25:07       489     1688.0000     XLON     84202842000035347-E0WdtzwsuDra20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:31:54       421     1687.0000     XLON     84202842000035997-E0WdtzwsuH9t20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:31:54       102     1687.0000     XLON     84202842000035997-E0WdtzwsuH9y20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:36:23       528     1686.0000     XLON     84202842000036583-E0WdtzwsuJwk20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:41:45       513     1686.0000     XLON     84402844000037497-E0WdtzwsuMM420170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:57:12       322     1686.0000     XLON     84202842000039360-E0WdtzwsuUeB20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:57:24       332     1686.0000     XLON     84402844000039622-E0WdtzwsuUh020170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     11:57:24       203     1686.0000     XLON     84402844000039622-E0WdtzwsuUgy20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:03:30       285     1685.0000     XLON     84202842000039580-E0WdtzwsuWtY20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:03:30       221     1685.0000     XLON     84202842000039580-E0WdtzwsuWtd20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:14:01        46     1686.0000     XLON     84202842000041039-E0Wdtzwsub7A20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:14:01       375     1686.0000     XLON     84202842000041039-E0Wdtzwsub7820170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:17:21       566     1686.0000     XLON     84202842000041389-E0WdtzwsucaA20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:26:00       734     1687.0000     XLON     84402844000042698-E0Wdtzwsufwa20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:35:35        95     1686.0000     XLON     84402844000042872-E0WdtzwsukkR20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:35:35       442     1686.0000     XLON     84402844000042872-E0WdtzwsukkP20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:36:01       230     1686.0000     XLON     84202842000043804-E0Wdtzwsukwo20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:36:01        12     1686.0000     XLON     84202842000043804-E0Wdtzwsukws20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:36:01        39     1686.0000     XLON     84202842000043804-E0Wdtzwsukwq20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:40:10       511     1686.0000     XLON     84402844000044165-E0Wdtzwsun8Q20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:49:01        47     1686.0000     XLON     84402844000045704-E0WdtzwsurPE20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:49:01        40     1686.0000     XLON     84402844000045704-E0WdtzwsurPC20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     12:50:41       536     1686.0000     XLON     84402844000045942-E0Wdtzwsus9i20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:02:21       529     1687.0000     XLON     84202842000047012-E0Wdtzwsuxqh20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:04:01       489     1687.0000     XLON     84202842000047192-E0WdtzwsuycK20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:05:52       178     1687.0000     XLON     84202842000047429-E0WdtzwsuzUw20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:05:52        75     1687.0000     XLON     84202842000047429-E0WdtzwsuzV020170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:05:52       166     1687.0000     XLON     84202842000047429-E0WdtzwsuzUu20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:05:52        70     1687.0000     XLON     84202842000047429-E0WdtzwsuzUy20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:09:21       152     1688.0000     XLON     84402844000048121-E0Wdtzwsv0v720170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:09:21       338     1688.0000     XLON     84402844000048121-E0Wdtzwsv0v520170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:12:23       489     1687.0000     XLON     84402844000048639-E0Wdtzwsv27m20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:22:21       734     1687.0000     XLON     84402844000050190-E0Wdtzwsv6PK20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:24:01       473     1687.0000     XLON     84402844000050514-E0Wdtzwsv74320170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:24:01        16     1687.0000     XLON     84402844000050514-E0Wdtzwsv74120170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:34:55       489     1688.0000     XLON     84202842000052169-E0WdtzwsvF2x20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:36:13       490     1688.0000     XLON     84402844000053194-E0WdtzwsvG2520170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:37:24       142     1688.0000     XLON     84402844000053386-E0WdtzwsvGxw20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:37:24       348     1688.0000     XLON     84402844000053386-E0WdtzwsvGxy20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:45:41       204     1688.0000     XLON     84202842000054531-E0WdtzwsvMsJ20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:45:41       333     1688.0000     XLON     84202842000054531-E0WdtzwsvMsH20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:47:21       350     1688.0000     XLON     84402844000055334-E0WdtzwsvOQg20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:47:21       185     1688.0000     XLON     84402844000055334-E0WdtzwsvOQi20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:54:22        93     1688.0000     XLON     84402844000056727-E0WdtzwsvT6Z20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:54:22       209     1688.0000     XLON     84402844000056727-E0WdtzwsvT6b20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:54:22       188     1688.0000     XLON     84402844000056727-E0WdtzwsvT6X20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     13:55:41       489     1689.0000     XLON     84402844000057111-E0WdtzwsvUNp20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:05:14       517     1687.0000     XLON     84402844000059125-E0WdtzwsvbfR20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:06:36       527     1685.0000     XLON     84402844000059270-E0Wdtzwsvcs820170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:09:09       535     1685.0000     XLON     84402844000060060-E0Wdtzwsvf9T20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:16:25       417     1686.0000     XLON     84402844000061839-E0WdtzwsvkOk20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:17:11        80     1686.0000     XLON     84402844000061839-E0Wdtzwsvkli20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:18:36       492     1686.0000     XLON     84202842000061713-E0WdtzwsvmKy20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:27:02       284     1686.0000     XLON     84402844000063749-E0WdtzwsvrdW20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:27:02       230     1686.0000     XLON     84402844000063749-E0WdtzwsvrdU20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:27:21        55     1686.0000     XLON     84402844000063797-E0WdtzwsvrsV20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:27:21       441     1686.0000     XLON     84402844000063797-E0WdtzwsvrsX20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:29:29       529     1686.0000     XLON     84202842000063668-E0Wdtzwsvt6j20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:37:11       490     1687.0000     XLON     84402844000065958-E0WdtzwsvzzJ20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:37:21       255     1687.0000     XLON     84202842000065564-E0Wdtzwsw06L20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:37:21       250     1687.0000     XLON     84202842000065564-E0Wdtzwsw06N20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:43:21        57     1686.0000     XLON     84402844000066779-E0Wdtzwsw4Xe20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:43:21       466     1686.0000     XLON     84402844000066779-E0Wdtzwsw4Xc20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:47:54       137     1686.0000     XLON     84402844000067976-E0Wdtzwsw7Lq20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:47:54       353     1686.0000     XLON     84402844000067976-E0Wdtzwsw7Ls20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:50:31       337     1685.0000     XLON     84202842000067886-E0Wdtzwsw8pO20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:50:31       192     1685.0000     XLON     84202842000067886-E0Wdtzwsw8pU20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:56:03       489     1685.0000     XLON     84202842000068525-E0WdtzwswBFj20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     14:59:38       490     1685.0000     XLON     84402844000070454-E0WdtzwswDco20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:01:12       534     1685.0000     XLON     84202842000070343-E0WdtzwswF9B20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:02:22       192     1685.0000     XLON     84402844000071135-E0WdtzwswGAA20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:09:39       512     1685.0000     XLON     84402844000071585-E0WdtzwswLn720170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:12:33       538     1685.0000     XLON     84202842000073166-E0WdtzwswO1a20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:18:52       587     1685.0000     XLON     84202842000075208-E0WdtzwswRjn20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:19:01       421     1685.0000     XLON     84402844000075789-E0WdtzwswRo820170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:19:01        68     1685.0000     XLON     84402844000075789-E0WdtzwswRo620170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:23:00       398     1685.0000     XLON     84402844000076908-E0WdtzwswVAc20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:27:55        41     1685.0000     XLON     84202842000077625-E0WdtzwswZVq20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
   23-Aug-2017 
     15:27:55       448     1685.0000     XLON     84202842000077625-E0WdtzwswZVo20170823 
----------------  -------  ----------  ---------  --------------------------------------- 
 

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:                                     23 August 2017 
Number of ordinary shares purchased:                  46,700 
Volume weighted average price paid per share (EUR):   17.6721 
 

Disaggregated Information

 
 
   Transaction     Volume    Price    Platform              Transaction 
  Date and Time                         Code              reference number 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:06:46       494     17.6800     XAMS     BIX-83402834000001340-16220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:13:01       112     17.7050     XAMS     BIX-83402834000001945-25420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:13:01       799     17.7050     XAMS     BIX-83402834000001945-25320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:13:37       781     17.7000     XAMS     BIX-83402834000001938-26320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:17:41       506     17.7150     XAMS     BIX-83402834000002305-31920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:33:42       288     17.7050     XAMS     BIX-83402834000003652-67920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:33:42       235     17.7050     XAMS     BIX-83402834000003652-68020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:35:39       544     17.7000     XAMS     BIX-83602836000003857-71620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:36:03        53     17.6950     XAMS     BIX-83402834000003835-72920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:36:03       441     17.6950     XAMS     BIX-83402834000003835-73020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:43:42        10     17.7000     XAMS     BIX-83402834000004484-85720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:43:42       400     17.7000     XAMS     BIX-83402834000004484-85820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:43:42       168     17.7000     XAMS     BIX-83402834000004484-85920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:45:22        25     17.6950     XAMS     BIX-83402834000004580-89220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:45:22       400     17.6950     XAMS     BIX-83402834000004580-89020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:45:22       267     17.6950     XAMS     BIX-83402834000004580-89120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:55:15       494     17.7050     XAMS     BIX-83402834000005259-95720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:56:55       179     17.7000     XAMS     BIX-83602836000005236-96320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     07:59:54       529     17.6950     XAMS     BIX-83402834000005508-100020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:05:17       113     17.6900     XAMS     BIX-83402834000005794-108820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:05:17        4      17.6900     XAMS     BIX-83402834000005794-108520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:07:52       377     17.7050     XAMS     BIX-83402834000006495-121020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:08:22       544     17.7000     XAMS     BIX-83602836000006429-121620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:10:24       432     17.6950     XAMS     BIX-83402834000006670-125520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:10:40        63     17.6950     XAMS     BIX-83402834000006670-125920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:12:16       508     17.6950     XAMS     BIX-83602836000006786-132620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:26:50       400     17.7000     XAMS     BIX-83602836000007905-149820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:26:50       100     17.7000     XAMS     BIX-83602836000007905-149920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:35:04       495     17.6900     XAMS     BIX-83602836000008482-156920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:35:05       495     17.6900     XAMS     BIX-83602836000008428-156720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:35:05       543     17.6850     XAMS     BIX-83402834000008464-157120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:37:28       217     17.6700     XAMS     BIX-83402834000008689-161820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:37:28       202     17.6700     XAMS     BIX-83402834000008689-161720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:37:28        29     17.6700     XAMS     BIX-83402834000008689-161620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:37:55        46     17.6700     XAMS     BIX-83402834000008689-161920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:43:13       494     17.6750     XAMS     BIX-83602836000008984-167020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     08:56:34       495     17.7000     XAMS     BIX-83402834000009859-174320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:10:27       292     17.6850     XAMS     BIX-83402834000011111-187420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:10:27       400     17.6850     XAMS     BIX-83402834000011111-187320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:17:02       315     17.6950     XAMS     BIX-83402834000011537-190320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:19:21       264     17.6950     XAMS     BIX-83402834000011662-190520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:19:21       169     17.6950     XAMS     BIX-83402834000011662-190720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:19:21       104     17.6950     XAMS     BIX-83402834000011662-190620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:31:11       263     17.6950     XAMS     BIX-83402834000012225-195920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:31:11       263     17.6950     XAMS     BIX-83402834000012225-196020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:40:52       512     17.6900     XAMS     BIX-83402834000012751-204820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:42:02       282     17.6900     XAMS     BIX-83402834000012911-205220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:42:02       151     17.6900     XAMS     BIX-83402834000012911-205120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     09:48:16       784     17.6850     XAMS     BIX-83602836000013177-206420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:03:08       350     17.6850     XAMS     BIX-83402834000013850-210220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:04:10       642     17.6850     XAMS     BIX-83402834000014038-211520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:21:19       447     17.6950     XAMS     BIX-83602836000014936-215320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:21:19       395     17.6950     XAMS     BIX-83602836000014936-215420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:24:56       600     17.6900     XAMS     BIX-83602836000014592-215720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:28:31       294     17.6800     XAMS     BIX-83402834000015185-216520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:29:18       200     17.6800     XAMS     BIX-83402834000015185-216620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:37:02       494     17.6800     XAMS     BIX-83602836000015585-220520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:56:27       268     17.6950     XAMS     BIX-83602836000016676-232120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:56:27       608     17.6950     XAMS     BIX-83602836000016673-231920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:56:27       290     17.6950     XAMS     BIX-83602836000016676-232020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     10:56:27       557     17.6950     XAMS     BIX-83602836000016669-231520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:02:20       494     17.6950     XAMS     BIX-83402834000016921-234720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:17:06       213     17.6950     XAMS     BIX-83602836000017727-240620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:24:02       310     17.6950     XAMS     BIX-83602836000017727-241620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:32:37       400     17.6900     XAMS     BIX-83402834000018718-245320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:32:37        95     17.6900     XAMS     BIX-83402834000018718-245420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:35:11       741     17.6850     XAMS     BIX-83602836000018706-247420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:45:17        23     17.6800     XAMS     BIX-83602836000018815-250520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:45:17       338     17.6800     XAMS     BIX-83602836000018815-250620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:45:17       172     17.6800     XAMS     BIX-83602836000018815-250720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:56:16       702     17.6700     XAMS     BIX-83402834000019340-256620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     11:59:13        28     17.6600     XAMS     BIX-83402834000019917-261020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:09:36       155     17.6600     XAMS     BIX-83402834000020470-265820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:09:36       530     17.6600     XAMS     BIX-83402834000020470-265920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:24:41       561     17.6750     XAMS     BIX-83602836000021178-273720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:28:05       266     17.6800     XAMS     BIX-83402834000021493-276320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:28:05       229     17.6800     XAMS     BIX-83402834000021493-276420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:29:54       590     17.6800     XAMS     BIX-83602836000021429-277420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:29:54       102     17.6800     XAMS     BIX-83602836000021429-277320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:30:19       557     17.6750     XAMS     BIX-83402834000021627-277820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:35:35       533     17.6650     XAMS     BIX-83402834000021785-278820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     12:40:41       530     17.6600     XAMS     BIX-83602836000022094-280720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:02:10        27     17.6650     XAMS     BIX-83402834000023565-289420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:03:01       130     17.6650     XAMS     BIX-83402834000023608-289620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:03:01       364     17.6650     XAMS     BIX-83402834000023608-289520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:04:59       400     17.6700     XAMS     BIX-83602836000023646-290120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:05:25        62     17.6700     XAMS     BIX-83602836000023687-290220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:09:02       108     17.6750     XAMS     BIX-83402834000024084-291720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:09:02       158     17.6750     XAMS     BIX-83402834000024084-291820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:10:51       593     17.6700     XAMS     BIX-83402834000024180-292320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:18:28       180     17.6700     XAMS     BIX-83602836000024625-295720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:19:56       122     17.6700     XAMS     BIX-83402834000024856-295820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:19:58       200     17.6700     XAMS     BIX-83602836000024708-295920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:25:01       495     17.6800     XAMS     BIX-83602836000025143-297920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:29:04       312     17.6800     XAMS     BIX-83402834000025731-300720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:31:54       513     17.6850     XAMS     BIX-83402834000026073-303220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:38:07       400     17.6850     XAMS     BIX-83402834000026954-307520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:38:07       109     17.6850     XAMS     BIX-83402834000026954-307620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:39:05       593     17.6800     XAMS     BIX-83402834000026844-308020170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:45:30       103     17.6750     XAMS     BIX-83402834000027654-313620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:45:30       585     17.6750     XAMS     BIX-83402834000027654-313720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:50:15       662     17.6800     XAMS     BIX-83602836000027896-316620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:54:45       494     17.6900     XAMS     BIX-83402834000028378-321320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     13:58:43       593     17.6750     XAMS     BIX-83602836000028645-325720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:01:02       535     17.6650     XAMS     BIX-83602836000029095-328520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:05:23       508     17.6500     XAMS     BIX-83602836000029518-331920170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:08:50       516     17.6350     XAMS     BIX-83402834000030092-334220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:17:15       503     17.6300     XAMS     BIX-83402834000031218-343220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:27:18       539     17.6200     XAMS     BIX-83402834000032453-351120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:29:16       666     17.6250     XAMS     BIX-83602836000032638-352820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:29:31       512     17.6200     XAMS     BIX-83402834000032752-353720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:38:10        34     17.6200     XAMS     BIX-83402834000034212-360620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:38:10        60     17.6200     XAMS     BIX-83402834000034212-360820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:38:10       400     17.6200     XAMS     BIX-83402834000034212-360720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:43:19       543     17.6150     XAMS     BIX-83602836000034627-363120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:43:24       384     17.6100     XAMS     BIX-83402834000034744-364220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:43:24       159     17.6100     XAMS     BIX-83402834000034744-364320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:48:55       179     17.6150     XAMS     BIX-83402834000035243-368620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:48:55       413     17.6150     XAMS     BIX-83402834000035243-368720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:57:30       150     17.6150     XAMS     BIX-83402834000036408-374320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:58:12        82     17.6100     XAMS     BIX-83602836000036216-375820170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:58:56       100     17.6100     XAMS     BIX-83602836000036216-376120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:59:07        86     17.6100     XAMS     BIX-83602836000036216-376320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     14:59:42       325     17.6100     XAMS     BIX-83602836000036216-376620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:00:48       400     17.6150     XAMS     BIX-83602836000036787-379220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:00:48        94     17.6150     XAMS     BIX-83602836000036787-379320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:06:50       174     17.6200     XAMS     BIX-83402834000037823-383220170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:06:50       328     17.6200     XAMS     BIX-83402834000037823-383120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:09:29       550     17.6250     XAMS     BIX-83402834000038087-385520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:09:40       548     17.6200     XAMS     BIX-83602836000038065-386120170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:14:11       527     17.6150     XAMS     BIX-83402834000038301-388320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:20:34        27     17.6200     XAMS     BIX-83602836000039847-392320170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:20:34       296     17.6200     XAMS     BIX-83602836000039847-392420170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:20:34       220     17.6200     XAMS     BIX-83602836000039847-392520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:22:24       400     17.6200     XAMS     BIX-83402834000040232-393520170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:22:24       108     17.6200     XAMS     BIX-83402834000040232-393620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:27:08        82     17.6100     XAMS     BIX-83602836000040942-398720170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:27:08        5      17.6100     XAMS     BIX-83602836000040942-398620170823 
----------------  -------  --------  ---------  ----------------------------------- 
   23-Aug-2017 
     15:27:08       249     17.6100     XAMS     BIX-83602836000040942-398520170823 
----------------  -------  --------  ---------  ----------------------------------- 
 

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSEFFMDFWSEDA

(END) Dow Jones Newswires

August 23, 2017 12:32 ET (16:32 GMT)

1 Year Relx Chart

1 Year Relx Chart

1 Month Relx Chart

1 Month Relx Chart

Your Recent History

Delayed Upgrade Clock