We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.51% | 3,365.00 | 3,364.00 | 3,366.00 | 3,388.00 | 3,359.00 | 3,360.00 | 2,508,258 | 14:16:59 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.59 | 63.38B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 6181T
RELX PLC
13 October 2017
13 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 64,784 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1679.6387 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 80,540,170 ordinary shares in treasury, and has 1,065,471,415 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 21,124,883 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 58,300 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR18.4139 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 72,783,248 ordinary shares in treasury, and has 948,883,328 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 19,578,870 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: 13 October 2017 Number of ordinary shares purchased: 64,784 Volume weighted average price paid per share (p): 1679.6387
Disaggregated information
Hot Features
Premium
Transaction Volume Price Platform Transaction
Date and Time Code reference number
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:01:00 444 1680.0000 XLON 84202842000000784-E0XEsvZCWhYO20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:02:04 395 1682.0000 XLON 84202842000000897-E0XEsvZCWiiV20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:02:04 430 1683.0000 XLON 84402844000000845-E0XEsvZCWiiR20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:06:09 647 1680.0000 XLON 84402844000002309-E0XEsvZCWlX920171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:13:10 455 1682.0000 XLON 84202842000004115-E0XEsvZCWpw320171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:14:26 533 1684.0000 XLON 84202842000004586-E0XEsvZCWqht20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:16:21 181 1682.0000 XLON 84402844000005448-E0XEsvZCWt9T20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:16:23 263 1683.0000 XLON 84402844000005477-E0XEsvZCWtDU20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:20:20 217 1680.0000 XLON 84402844000006381-E0XEsvZCWwj720171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:20:20 228 1680.0000 XLON 84402844000006381-E0XEsvZCWwj520171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:27:41 466 1680.0000 XLON 84402844000008234-E0XEsvZCX1DZ20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:29:24 496 1680.0000 XLON 84202842000008449-E0XEsvZCX23g20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:31:39 478 1679.0000 XLON 84402844000008868-E0XEsvZCX3YN20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:34:23 444 1678.0000 XLON 84202842000009493-E0XEsvZCX5AS20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:37:41 451 1676.0000 XLON 84402844000010260-E0XEsvZCX7ST20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:41:01 473 1674.0000 XLON 84402844000010956-E0XEsvZCX9Ov20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:45:38 460 1674.0000 XLON 84402844000011631-E0XEsvZCXCPU20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:52:01 478 1674.0000 XLON 84202842000012734-E0XEsvZCXFg820171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:53:12 480 1675.0000 XLON 84402844000012994-E0XEsvZCXGD320171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
07:59:23 452 1674.0000 XLON 84402844000013887-E0XEsvZCXJWv20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:01:42 453 1673.0000 XLON 84402844000014632-E0XEsvZCXLP520171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:06:14 480 1674.0000 XLON 84402844000015330-E0XEsvZCXNXB20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:11:32 451 1676.0000 XLON 84402844000016346-E0XEsvZCXQA220171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:19:31 620 1676.0000 XLON 84202842000017728-E0XEsvZCXTUQ20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:20:24 475 1675.0000 XLON 84402844000017662-E0XEsvZCXTl120171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:27:35 445 1676.0000 XLON 84402844000019546-E0XEsvZCXWjD20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:34:55 445 1676.0000 XLON 84202842000020943-E0XEsvZCXZbx20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:37:12 478 1676.0000 XLON 84402844000021224-E0XEsvZCXaIM20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:37:12 15 1676.0000 XLON 84402844000021224-E0XEsvZCXaIQ20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:47:00 288 1678.0000 XLON 84202842000022986-E0XEsvZCXeEL20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:47:00 194 1678.0000 XLON 84202842000022986-E0XEsvZCXeEN20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:47:42 488 1678.0000 XLON 84202842000023064-E0XEsvZCXeOu20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:58:01 441 1679.0000 XLON 84202842000025061-E0XEsvZCXhk220171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
08:58:01 4 1679.0000 XLON 84202842000025061-E0XEsvZCXhk020171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:02:21 218 1679.0000 XLON 84402844000025887-E0XEsvZCXjLd20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:02:21 226 1679.0000 XLON 84402844000025887-E0XEsvZCXjLf20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:14:51 387 1679.0000 XLON 84202842000027529-E0XEsvZCXnIO20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:14:51 101 1679.0000 XLON 84202842000027529-E0XEsvZCXnIJ20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:26:02 471 1681.0000 XLON 84202842000029443-E0XEsvZCXrDo20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:28:44 444 1681.0000 XLON 84402844000029963-E0XEsvZCXs4l20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:33:19 710 1681.0000 XLON 84402844000030677-E0XEsvZCXtaj20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:33:19 120 1681.0000 XLON 84402844000030677-E0XEsvZCXtah20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:34:50 194 1682.0000 XLON 84402844000030892-E0XEsvZCXu9K20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:37:02 231 1682.0000 XLON 84402844000031282-E0XEsvZCXuzN20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:37:02 250 1682.0000 XLON 84402844000031282-E0XEsvZCXuzL20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:44:03 444 1681.0000 XLON 84402844000031380-E0XEsvZCXxG920171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:46:56 459 1683.0000 XLON 84402844000032722-E0XEsvZCXzac20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
09:56:52 488 1681.0000 XLON 84202842000034513-E0XEsvZCY5HK20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:04:22 268 1681.0000 XLON 84202842000035849-E0XEsvZCY8Kr20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:06:58 489 1681.0000 XLON 84202842000036325-E0XEsvZCY9BN20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:22:51 194 1682.0000 XLON 84202842000039945-E0XEsvZCYFSk20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:22:51 250 1682.0000 XLON 84202842000039945-E0XEsvZCYFSi20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:26:32 21 1682.0000 XLON 84202842000040595-E0XEsvZCYGVt20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:26:32 556 1682.0000 XLON 84202842000040595-E0XEsvZCYGVr20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:27:42 366 1682.0000 XLON 84402844000040875-E0XEsvZCYGsA20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:27:42 79 1682.0000 XLON 84402844000040875-E0XEsvZCYGs820171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:27:44 250 1682.0000 XLON 84202842000040761-E0XEsvZCYGtt20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:27:44 117 1682.0000 XLON 84202842000040761-E0XEsvZCYGtr20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:27:44 95 1682.0000 XLON 84202842000040761-E0XEsvZCYGtv20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:29:25 32 1682.0000 XLON 84202842000040995-E0XEsvZCYHKW20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:29:25 454 1682.0000 XLON 84202842000040995-E0XEsvZCYHKY20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:33:06 296 1682.0000 XLON 84202842000041754-E0XEsvZCYIx620171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:33:06 148 1682.0000 XLON 84202842000041754-E0XEsvZCYIx820171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:39:04 471 1681.0000 XLON 84202842000042515-E0XEsvZCYLKp20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:41:53 482 1680.0000 XLON 84402844000043542-E0XEsvZCYN6A20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:50:04 463 1679.0000 XLON 84202842000044177-E0XEsvZCYQiW20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
10:56:43 477 1681.0000 XLON 84402844000046144-E0XEsvZCYSgO20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:08:11 444 1680.0000 XLON 84202842000047894-E0XEsvZCYYaF20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:09:36 618 1680.0000 XLON 84202842000048523-E0XEsvZCYYzU20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:11:59 408 1680.0000 XLON 84202842000048829-E0XEsvZCYZw220171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:11:59 37 1680.0000 XLON 84202842000048829-E0XEsvZCYZvv20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:18:05 488 1679.0000 XLON 84402844000049242-E0XEsvZCYblK20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:20:34 535 1680.0000 XLON 84202842000050914-E0XEsvZCYd4t20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:25:49 201 1679.0000 XLON 84202842000050927-E0XEsvZCYegb20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:27:52 501 1679.0000 XLON 84202842000052181-E0XEsvZCYfLC20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:27:52 32 1679.0000 XLON 84202842000052181-E0XEsvZCYfLA20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:30:03 445 1679.0000 XLON 84202842000052764-E0XEsvZCYg2t20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:32:36 444 1678.0000 XLON 84402844000053239-E0XEsvZCYgwx20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:34:29 444 1678.0000 XLON 84202842000053407-E0XEsvZCYhUN20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:43:31 399 1678.0000 XLON 84202842000055350-E0XEsvZCYkLT20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:43:31 36 1678.0000 XLON 84202842000055350-E0XEsvZCYkLX20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:43:32 23 1678.0000 XLON 84202842000055350-E0XEsvZCYkLV20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:44:25 147 1678.0000 XLON 84202842000055541-E0XEsvZCYlGq20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:44:25 333 1678.0000 XLON 84202842000055541-E0XEsvZCYlGs20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:46:20 449 1677.0000 XLON 84402844000056199-E0XEsvZCYm4I20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
11:49:52 444 1679.0000 XLON 84402844000057005-E0XEsvZCYnd520171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:11:09 448 1679.0000 XLON 84202842000060507-E0XEsvZCYuk420171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:11:09 6 1679.0000 XLON 84202842000060507-E0XEsvZCYuk220171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:12:47 238 1678.0000 XLON 84202842000060815-E0XEsvZCYvSO20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:12:47 250 1678.0000 XLON 84202842000060815-E0XEsvZCYvSM20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:15:37 565 1678.0000 XLON 84402844000061293-E0XEsvZCYwNq20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:16:05 437 1678.0000 XLON 84202842000061351-E0XEsvZCYwbH20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:16:05 51 1678.0000 XLON 84202842000061351-E0XEsvZCYwbJ20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:29:50 918 1678.0000 XLON 84202842000063546-E0XEsvZCZ1mk20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:29:53 376 1678.0000 XLON 84202842000063546-E0XEsvZCZ1qb20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:29:53 490 1678.0000 XLON 84202842000063676-E0XEsvZCZ1qh20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:29:53 858 1678.0000 XLON 84402844000063660-E0XEsvZCZ1qd20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:29:53 448 1678.0000 XLON 84402844000063676-E0XEsvZCZ1qf20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:36:45 462 1678.0000 XLON 84402844000065812-E0XEsvZCZBF420171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:39:25 479 1678.0000 XLON 84202842000066507-E0XEsvZCZCte20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:49:00 97 1678.0000 XLON 84202842000068693-E0XEsvZCZHoB20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:49:25 488 1678.0000 XLON 84202842000068755-E0XEsvZCZHyV20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:51:05 533 1678.0000 XLON 84202842000069134-E0XEsvZCZIdH20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
12:55:42 455 1679.0000 XLON 84202842000069487-E0XEsvZCZKXM20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:06:55 533 1679.0000 XLON 84402844000071360-E0XEsvZCZPUI20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:06:55 533 1679.0000 XLON 84202842000072006-E0XEsvZCZPUK20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:09:16 297 1679.0000 XLON 84202842000073051-E0XEsvZCZQGc20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:09:16 191 1679.0000 XLON 84202842000073051-E0XEsvZCZQGe20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:10:02 444 1679.0000 XLON 84402844000073497-E0XEsvZCZQT720171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:11:05 444 1679.0000 XLON 84202842000073583-E0XEsvZCZQiy20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:13:34 484 1677.0000 XLON 84202842000073888-E0XEsvZCZRbh20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:16:52 227 1677.0000 XLON 84202842000074938-E0XEsvZCZT5a20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:16:56 239 1677.0000 XLON 84202842000074938-E0XEsvZCZTCH20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:22:02 445 1678.0000 XLON 84202842000076920-E0XEsvZCZWau20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:30:10 372 1679.0000 XLON 84202842000078910-E0XEsvZCZat420171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:38:03 1126 1678.0000 XLON 84402844000081563-E0XEsvZCZgCy20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:38:03 706 1678.0000 XLON 84202842000081364-E0XEsvZCZgD020171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:47:34 458 1680.0000 XLON 84402844000084749-E0XEsvZCZnZo20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:47:45 445 1680.0000 XLON 84202842000084508-E0XEsvZCZni320171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:47:45 42 1680.0000 XLON 84202842000084508-E0XEsvZCZni120171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:49:35 444 1680.0000 XLON 84202842000085111-E0XEsvZCZp4d20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:51:05 444 1680.0000 XLON 84402844000085856-E0XEsvZCZpws20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:52:45 194 1680.0000 XLON 84402844000086213-E0XEsvZCZrC720171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:52:45 250 1680.0000 XLON 84402844000086213-E0XEsvZCZrC520171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:54:25 444 1680.0000 XLON 84202842000086316-E0XEsvZCZsAc20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
13:57:49 488 1680.0000 XLON 84202842000086777-E0XEsvZCZv1D20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:00:36 231 1680.0000 XLON 84402844000088511-E0XEsvZCZx2M20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:00:36 258 1680.0000 XLON 84402844000088511-E0XEsvZCZx2O20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:03:43 460 1679.0000 XLON 84402844000088673-E0XEsvZCZyrc20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:08:51 500 1680.0000 XLON 84402844000091152-E0XEsvZCa1lz20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:08:51 141 1680.0000 XLON 84402844000091152-E0XEsvZCa1m120171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:14:03 251 1680.0000 XLON 84402844000093245-E0XEsvZCa4yV20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:14:03 500 1680.0000 XLON 84402844000093245-E0XEsvZCa4yT20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:14:25 53 1680.0000 XLON 84402844000093385-E0XEsvZCa54620171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:14:28 391 1680.0000 XLON 84202842000093193-E0XEsvZCa55920171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:14:28 196 1680.0000 XLON 84202842000093193-E0XEsvZCa55720171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:16:05 513 1680.0000 XLON 84202842000094051-E0XEsvZCa6GK20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:17:45 6 1680.0000 XLON 84402844000094703-E0XEsvZCa7Jv20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:17:45 439 1680.0000 XLON 84402844000094703-E0XEsvZCa7Jt20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:19:34 445 1680.0000 XLON 84202842000095076-E0XEsvZCa8PO20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:21:07 30 1681.0000 XLON 84402844000095838-E0XEsvZCa9Pz20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:23:33 445 1682.0000 XLON 84202842000096448-E0XEsvZCaAvz20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:24:25 444 1682.0000 XLON 84202842000096762-E0XEsvZCaBPc20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:27:45 458 1682.0000 XLON 84402844000098317-E0XEsvZCaDKx20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:31:05 42 1682.0000 XLON 84402844000099493-E0XEsvZCaFaz20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:31:05 316 1682.0000 XLON 84402844000099493-E0XEsvZCaFb120171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:31:05 159 1682.0000 XLON 84402844000099493-E0XEsvZCaFb320171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:32:45 444 1682.0000 XLON 84402844000100063-E0XEsvZCaGjs20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:34:34 445 1681.0000 XLON 84202842000100638-E0XEsvZCaHse20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:36:07 445 1682.0000 XLON 84402844000101547-E0XEsvZCaIkn20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:47:45 445 1683.0000 XLON 84402844000106020-E0XEsvZCaOFM20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:51:15 1039 1682.0000 XLON 84202842000107114-E0XEsvZCaQ9820171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:51:15 811 1682.0000 XLON 84402844000107442-E0XEsvZCaQ9A20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:51:15 1048 1682.0000 XLON 84402844000107452-E0XEsvZCaQ9C20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
14:53:31 445 1682.0000 XLON 84402844000108148-E0XEsvZCaRTD20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:00:30 444 1682.0000 XLON 84402844000109439-E0XEsvZCaVND20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:04:42 302 1682.0000 XLON 84202842000112042-E0XEsvZCaXfj20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:04:42 320 1682.0000 XLON 84202842000112042-E0XEsvZCaXfl20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:06:05 488 1682.0000 XLON 84202842000112977-E0XEsvZCaYX020171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:07:45 577 1682.0000 XLON 84402844000113942-E0XEsvZCaZTu20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:09:56 173 1682.0000 XLON 84202842000114663-E0XEsvZCaaBL20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:09:56 272 1682.0000 XLON 84202842000114663-E0XEsvZCaaBN20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:11:05 447 1682.0000 XLON 84202842000115255-E0XEsvZCaalA20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:11:05 41 1682.0000 XLON 84202842000115255-E0XEsvZCaalC20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:12:45 162 1682.0000 XLON 84402844000116164-E0XEsvZCabWK20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:12:45 282 1682.0000 XLON 84402844000116164-E0XEsvZCabWI20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:18:30 267 1683.0000 XLON 84402844000119263-E0XEsvZCaeCT20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:19:56 459 1683.0000 XLON 84402844000119927-E0XEsvZCaf2V20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:19:56 74 1683.0000 XLON 84402844000119927-E0XEsvZCaf2X20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:23:20 61 1683.0000 XLON 84402844000121582-E0XEsvZCagfo20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:23:20 593 1683.0000 XLON 84402844000121582-E0XEsvZCagfm20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:24:11 476 1682.0000 XLON 84402844000120634-E0XEsvZCah2X20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:25:59 489 1683.0000 XLON 84402844000123086-E0XEsvZCaiVx20171013
---------------- ------- ---------- --------- ---------------------------------------
13-Oct-2017
15:29:02 181 1683.0000 XLON 84402844000124874-E0XEsvZCakxM20171013
---------------- ------- ---------- --------- ---------------------------------------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 each
Issuer name: RELX NV ISIN: NL0006144495 Intermediary name: J.P. Morgan Securities plc Intermediary Code: JPMSGB2L Timezone: UTC Currency: EUR
Aggregated information
Date of purchase: 13 October 2017 Number of ordinary shares purchased: 58,300 Volume weighted average price paid per share (EUR): 18.4139
Disaggregated Information
Transaction Volume Price Platform Transaction
Date and Time Code reference number
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:01:39 550 18.4150 XAMS BKN-83602836000001436-15120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:07:11 130 18.4100 XAMS BKN-83602836000002157-28120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:13:13 320 18.4450 XAMS BKN-83602836000003137-41320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:13:32 521 18.4550 XAMS BKN-83402834000003216-41820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:13:37 6 18.4500 XAMS BKN-83402834000003183-42520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:13:37 515 18.4500 XAMS BKN-83402834000003183-42420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:15:30 521 18.4550 XAMS BKN-83402834000003385-46920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:16:55 501 18.4500 XAMS BKN-83402834000004052-60720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:20:31 527 18.4300 XAMS BKN-83402834000004396-71020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:24:53 505 18.4400 XAMS BKN-83402834000005156-80520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:30:18 523 18.4400 XAMS BKN-83602836000005825-85320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:33:34 514 18.4050 XAMS BKN-83602836000006242-90720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:37:57 523 18.3850 XAMS BKN-83402834000006981-106920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:43:17 500 18.3800 XAMS BKN-83602836000007522-124020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
07:49:12 522 18.3850 XAMS BKN-83602836000008454-142220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:00:00 383 18.3800 XAMS BKN-83602836000010276-151420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:00:00 140 18.3800 XAMS BKN-83602836000010276-151620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:00:00 8 18.3800 XAMS BKN-83602836000010276-151520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:03:00 516 18.3750 XAMS BKN-83602836000011248-153620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:04:42 532 18.3700 XAMS BKN-83602836000011542-156120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:14:04 501 18.3950 XAMS BKN-83402834000012780-163920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:19:16 501 18.3950 XAMS BKN-83602836000014036-166920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:27:21 600 18.4000 XAMS BKN-83602836000015363-172320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:34:40 550 18.3950 XAMS BKN-83602836000015981-176820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:44:06 548 18.4100 XAMS BKN-83602836000017566-184920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:54:57 550 18.4000 XAMS BKN-83602836000018130-190320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
08:54:57 650 18.4000 XAMS BKN-83402834000018912-190420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:14:01 47 18.4200 XAMS BKN-83402834000021570-199020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:14:01 466 18.4200 XAMS BKN-83402834000021570-198920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:21:01 400 18.4350 XAMS BKN-83602836000022600-203520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:21:01 33 18.4350 XAMS BKN-83602836000022600-203720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:21:01 100 18.4350 XAMS BKN-83602836000022600-203620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:27:04 256 18.4300 XAMS BKN-83402834000023249-206020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:27:04 494 18.4300 XAMS BKN-83402834000023249-206120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:42:25 125 18.4350 XAMS BKN-83402834000024973-211920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:42:33 421 18.4350 XAMS BKN-83402834000024973-212020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:44:25 600 18.4200 XAMS BKN-83402834000025140-214320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:50:50 520 18.4150 XAMS BKN-83602836000025722-218820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:52:29 30 18.4050 XAMS BKN-83602836000026310-220320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:53:30 169 18.4000 XAMS BKN-83402834000026609-222320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:53:30 131 18.4000 XAMS BKN-83402834000026609-222120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
09:53:30 400 18.4000 XAMS BKN-83402834000026609-222220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:00:52 544 18.4000 XAMS BKN-83402834000027349-225420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:15:16 356 18.4050 XAMS BKN-83602836000028400-229920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:15:16 187 18.4050 XAMS BKN-83602836000028400-230020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:33:05 74 18.4150 XAMS BKN-83402834000031147-236720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:33:05 430 18.4150 XAMS BKN-83402834000031147-236820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:34:29 645 18.4100 XAMS BKN-83402834000031134-237620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:47:02 175 18.4250 XAMS BKN-83602836000033077-252320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:47:02 126 18.4250 XAMS BKN-83602836000033077-252120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:47:02 199 18.4250 XAMS BKN-83602836000033077-252220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:49:00 159 18.4200 XAMS BKN-83602836000033302-254020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:49:00 100 18.4200 XAMS BKN-83602836000033302-253720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:49:00 18 18.4200 XAMS BKN-83602836000033302-254120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:49:00 102 18.4200 XAMS BKN-83602836000033302-253820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:49:00 121 18.4200 XAMS BKN-83602836000033302-253920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:57:02 111 18.4250 XAMS BKN-83602836000034272-262220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:57:02 400 18.4250 XAMS BKN-83602836000034272-262320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
10:57:02 13 18.4250 XAMS BKN-83602836000034272-262420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:02:36 57 18.4250 XAMS BKN-83402834000034853-268420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:02:36 94 18.4250 XAMS BKN-83402834000034853-268520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:02:36 306 18.4250 XAMS BKN-83402834000034853-268620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:07:56 550 18.4200 XAMS BKN-83402834000035475-271420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:13:43 550 18.4150 XAMS BKN-83402834000036049-275920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:20:26 109 18.4200 XAMS BKN-83602836000036837-278720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:20:26 98 18.4200 XAMS BKN-83602836000036837-278620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:20:26 59 18.4200 XAMS BKN-83602836000036837-278920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:20:26 127 18.4200 XAMS BKN-83602836000036837-279020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:20:26 98 18.4200 XAMS BKN-83602836000036837-278820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:20:26 9 18.4200 XAMS BKN-83602836000036837-279120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:26:08 80 18.4200 XAMS BKN-83602836000037447-281320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:26:08 147 18.4200 XAMS BKN-83602836000037447-281420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:26:08 121 18.4200 XAMS BKN-83602836000037447-281520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:30:03 554 18.4150 XAMS BKN-83602836000037420-282220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:34:19 650 18.4050 XAMS BKN-83402834000037929-287020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:43:08 70 18.4000 XAMS BKN-83602836000039533-291720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:43:08 114 18.4000 XAMS BKN-83602836000039533-291820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:43:08 200 18.4000 XAMS BKN-83602836000039533-291920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:43:08 62 18.4000 XAMS BKN-83602836000039533-292020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:48:23 144 18.4050 XAMS BKN-83602836000040441-298320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:49:03 289 18.4100 XAMS BKN-83402834000040505-299020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:49:03 127 18.4100 XAMS BKN-83402834000040505-298920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:49:03 84 18.4100 XAMS BKN-83402834000040505-298820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:54:55 200 18.4050 XAMS BKN-83402834000041308-299620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:54:55 72 18.4050 XAMS BKN-83402834000041308-299820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:54:55 108 18.4050 XAMS BKN-83402834000041308-299720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
11:54:55 121 18.4050 XAMS BKN-83402834000041308-299920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:00:38 547 18.4000 XAMS BKN-83402834000041865-302020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:06:26 163 18.3950 XAMS BKN-83602836000042434-304720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:06:26 432 18.3950 XAMS BKN-83602836000042434-304620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:11:20 500 18.3850 XAMS BKN-83602836000042066-310320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:25:08 203 18.3950 XAMS BKN-83602836000044278-314320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:25:08 82 18.3950 XAMS BKN-83602836000044278-314420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:25:23 302 18.3950 XAMS BKN-83602836000044309-314720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:25:23 198 18.3950 XAMS BKN-83602836000044309-314620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:26:05 500 18.3900 XAMS BKN-83402834000044020-315620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:29:33 649 18.3850 XAMS BKN-83402834000044467-315920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:29:33 51 18.3850 XAMS BKN-83402834000044467-316020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:29:58 550 18.3750 XAMS BKN-83602836000044676-318320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:42:01 400 18.3700 XAMS BKN-83402834000046835-330120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:42:01 138 18.3700 XAMS BKN-83402834000046835-330220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:42:21 539 18.3650 XAMS BKN-83402834000046169-330520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
12:46:29 502 18.3500 XAMS BKN-83402834000047359-331920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:00:07 400 18.3800 XAMS BKN-83602836000049734-343820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:00:07 100 18.3800 XAMS BKN-83602836000049734-343720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:00:07 121 18.3800 XAMS BKN-83602836000049734-343920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:05:51 100 18.3850 XAMS BKN-83402834000050376-345620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:05:51 47 18.3850 XAMS BKN-83402834000050376-345820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:05:51 353 18.3850 XAMS BKN-83402834000050376-345720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:07:56 400 18.3750 XAMS BKN-83402834000050642-348420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:07:56 100 18.3750 XAMS BKN-83402834000050642-348520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:08:43 100 18.3750 XAMS BKN-83602836000050855-348720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:08:43 73 18.3750 XAMS BKN-83602836000050855-348820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:08:43 58 18.3750 XAMS BKN-83602836000050855-348920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:08:43 300 18.3750 XAMS BKN-83602836000050855-348620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:08:43 69 18.3750 XAMS BKN-83602836000050855-349020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:11:05 234 18.3700 XAMS BKN-83602836000050594-353020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:11:05 416 18.3700 XAMS BKN-83602836000050594-353120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:12:20 239 18.3750 XAMS BKN-83402834000051221-357320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:12:20 206 18.3750 XAMS BKN-83402834000051221-357520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:12:20 156 18.3750 XAMS BKN-83402834000051221-357420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:18:43 329 18.3700 XAMS BKN-83402834000052167-367020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:18:43 60 18.3700 XAMS BKN-83402834000052167-367120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:18:43 23 18.3700 XAMS BKN-83402834000052167-366920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:19:04 541 18.3650 XAMS BKN-83602836000052215-368020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:27:06 144 18.3700 XAMS BKN-83602836000053536-371320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:27:06 356 18.3700 XAMS BKN-83602836000053536-371420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:29:30 12 18.3750 XAMS BKN-83402834000053866-373220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:29:30 299 18.3750 XAMS BKN-83402834000053866-373320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:29:30 9 18.3750 XAMS BKN-83402834000053866-373420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:29:30 196 18.3750 XAMS BKN-83402834000053866-373120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:30:30 104 18.3750 XAMS BKN-83602836000054193-373820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:30:30 67 18.3750 XAMS BKN-83602836000054193-374120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:30:30 100 18.3750 XAMS BKN-83602836000054193-374020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:30:30 64 18.3750 XAMS BKN-83602836000054193-374320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:30:30 39 18.3750 XAMS BKN-83602836000054193-374420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:30:30 112 18.3750 XAMS BKN-83602836000054193-373920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:30:30 61 18.3750 XAMS BKN-83602836000054193-374220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:32:03 171 18.3750 XAMS BKN-83602836000054507-376720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:32:03 61 18.3750 XAMS BKN-83602836000054507-376620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:32:03 268 18.3750 XAMS BKN-83602836000054507-376820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:37:41 144 18.3750 XAMS BKN-83402834000055462-386420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:37:41 199 18.3750 XAMS BKN-83402834000055462-386620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:37:41 13 18.3750 XAMS BKN-83402834000055462-386520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:37:41 42 18.3750 XAMS BKN-83402834000055462-386320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:38:43 144 18.3750 XAMS BKN-83602836000055766-387020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:38:43 83 18.3750 XAMS BKN-83602836000055766-387120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:38:43 49 18.3750 XAMS BKN-83602836000055766-386920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:47:03 261 18.4100 XAMS BKN-83602836000057464-399720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:47:03 240 18.4100 XAMS BKN-83602836000057464-399820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:49:01 176 18.4000 XAMS BKN-83402834000057773-403920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:49:01 83 18.4000 XAMS BKN-83402834000057773-404020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:49:01 140 18.4000 XAMS BKN-83402834000057773-404220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:49:01 102 18.4000 XAMS BKN-83402834000057773-404120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:50:23 119 18.4050 XAMS BKN-83402834000058121-406420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:50:23 90 18.4050 XAMS BKN-83402834000058121-406520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:50:23 89 18.4050 XAMS BKN-83402834000058121-406620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:53:29 61 18.4100 XAMS BKN-83402834000058768-411220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:53:29 89 18.4100 XAMS BKN-83402834000058768-411320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:53:29 351 18.4100 XAMS BKN-83402834000058768-411420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:56:06 216 18.4200 XAMS BKN-83402834000059314-413220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:56:06 285 18.4200 XAMS BKN-83402834000059314-413120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:59:08 100 18.4100 XAMS BKN-83402834000059973-416120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:59:08 230 18.4100 XAMS BKN-83402834000059973-416020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
13:59:08 171 18.4100 XAMS BKN-83402834000059973-416220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:00:23 28 18.4100 XAMS BKN-83402834000060338-417220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:00:23 315 18.4100 XAMS BKN-83402834000060338-416920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:00:23 70 18.4100 XAMS BKN-83402834000060338-417020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:00:23 87 18.4100 XAMS BKN-83402834000060338-417120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:00:43 245 18.4050 XAMS BKN-83402834000059867-417620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:00:43 405 18.4050 XAMS BKN-83402834000059867-417720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:06:07 67 18.4050 XAMS BKN-83402834000061171-420820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:06:07 434 18.4050 XAMS BKN-83402834000061171-420720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:06:07 125 18.4050 XAMS BKN-83402834000061937-421120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:06:38 550 18.4000 XAMS BKN-83402834000062001-422520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:11:41 150 18.4100 XAMS BKN-83402834000063583-428220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:11:41 94 18.4100 XAMS BKN-83402834000063583-428420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:11:41 272 18.4100 XAMS BKN-83402834000063583-428320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:12:08 13 18.4100 XAMS BKN-83602836000063822-429120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:12:08 70 18.4100 XAMS BKN-83602836000063822-428920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:12:08 84 18.4100 XAMS BKN-83602836000063822-429020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:12:08 333 18.4100 XAMS BKN-83602836000063822-428820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:17:41 218 18.4200 XAMS BKN-83602836000065291-435720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:17:41 282 18.4200 XAMS BKN-83602836000065291-435620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:19:33 250 18.4200 XAMS BKN-83402834000065569-436920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:19:33 150 18.4200 XAMS BKN-83402834000065569-436820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:19:33 101 18.4200 XAMS BKN-83402834000065569-437020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:20:23 100 18.4250 XAMS BKN-83402834000065739-437720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:20:23 432 18.4250 XAMS BKN-83402834000065739-437820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:25:55 101 18.4450 XAMS BKN-83402834000067047-455420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:25:55 210 18.4450 XAMS BKN-83402834000067047-455520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:25:55 190 18.4450 XAMS BKN-83402834000067047-455620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:27:03 100 18.4450 XAMS BKN-83602836000067472-456920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:27:03 84 18.4450 XAMS BKN-83602836000067472-457020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:27:03 272 18.4450 XAMS BKN-83602836000067472-457220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:27:03 91 18.4450 XAMS BKN-83602836000067472-457120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:28:49 500 18.4400 XAMS BKN-83602836000067825-459420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:34:18 506 18.4300 XAMS BKN-83602836000068537-465720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:35:57 110 18.4400 XAMS BKN-83402834000069423-469020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:35:57 105 18.4400 XAMS BKN-83402834000069423-469120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:35:57 225 18.4400 XAMS BKN-83402834000069423-468820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:35:57 100 18.4400 XAMS BKN-83402834000069423-468920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:35:57 5 18.4400 XAMS BKN-83402834000069423-469220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:42:37 276 18.4500 XAMS BKN-83402834000071223-472320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:44:03 226 18.4500 XAMS BKN-83602836000071708-472620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:44:03 7 18.4500 XAMS BKN-83602836000071708-472720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:44:03 300 18.4500 XAMS BKN-83602836000071708-472520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:44:03 17 18.4500 XAMS BKN-83602836000071708-472820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:47:07 444 18.4550 XAMS BKN-83602836000072429-474620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:49:10 387 18.4650 XAMS BKN-83602836000073015-476120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:49:10 114 18.4650 XAMS BKN-83602836000073015-476220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:50:43 513 18.4450 XAMS BKN-83402834000073172-479720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:52:06 201 18.4450 XAMS BKN-83402834000073580-480720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:52:06 300 18.4450 XAMS BKN-83402834000073580-480620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:53:43 95 18.4600 XAMS BKN-83602836000074115-483020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:53:43 325 18.4600 XAMS BKN-83602836000074115-483220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
14:53:43 80 18.4600 XAMS BKN-83602836000074115-483120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:00:01 515 18.4800 XAMS BKN-83402834000075857-489920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:00:20 501 18.4750 XAMS BKN-83602836000075812-490620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:00:31 300 18.4750 XAMS BKN-83402834000076106-491520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:00:31 301 18.4750 XAMS BKN-83402834000076106-491620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:02:54 514 18.4550 XAMS BKN-83602836000076627-496020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:04:06 500 18.4650 XAMS BKN-83602836000077226-498320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:08:42 141 18.4500 XAMS BKN-83402834000078613-502820171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:08:42 210 18.4500 XAMS BKN-83402834000078613-502720171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:08:42 150 18.4500 XAMS BKN-83402834000078613-502620171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:08:43 234 18.4500 XAMS BKN-83602836000078717-502920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:08:43 100 18.4500 XAMS BKN-83602836000078717-503020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:08:43 207 18.4500 XAMS BKN-83602836000078717-503120171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:13:15 144 18.4500 XAMS BKN-83602836000080118-505020171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:13:15 400 18.4500 XAMS BKN-83602836000080118-504920171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:14:34 500 18.4600 XAMS BKN-83602836000080627-506220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:15:36 72 18.4600 XAMS BKN-83402834000080935-510420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:15:36 300 18.4600 XAMS BKN-83402834000080935-510220171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:15:36 128 18.4600 XAMS BKN-83402834000080935-510320171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:20:09 400 18.4700 XAMS BKN-83402834000082495-516420171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:22:29 600 18.4600 XAMS BKN-83402834000083104-518520171013
---------------- ------- -------- --------- -----------------------------------
13-Oct-2017
15:23:43 294 18.4600 XAMS BKN-83602836000083726-518820171013
---------------- ------- -------- --------- -----------------------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSFFAFMDFWSEES
(END) Dow Jones Newswires
October 13, 2017 12:29 ET (16:29 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
