We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
TIDMREL
RNS Number : 3505Y
RELX PLC
04 December 2017
4 December 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 52,800 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1725.3965 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 82,512,394 ordinary shares in treasury, and has 1,063,598,505 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 23,097,107 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 47,000 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR19.3194 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 74,540,500 ordinary shares in treasury, and has 947,314,219 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 21,336,122 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: 4 December 2017 Number of ordinary shares purchased: 52,800 Volume weighted average price paid per share (p): 1725.3965
Disaggregated information
Transaction Volume Price Platform Transaction reference Date and Time Code number ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:13:56 433 1733.0000 XLON 84403844000027770-E0XqcgoRXP7z20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:15:06 67 1733.0000 XLON 84403844000028119-E0XqcgoRXPpF20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:15:06 327 1733.0000 XLON 84403844000028119-E0XqcgoRXPpH20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:17:21 394 1731.0000 XLON 84203842000028421-E0XqcgoRXRb720171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:18:35 394 1731.0000 XLON 84403844000029163-E0XqcgoRXSQ220171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:22:40 395 1730.0000 XLON 84403844000030306-E0XqcgoRXV0E20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:25:07 401 1728.0000 XLON 84403844000030967-E0XqcgoRXX2j20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:30:00 395 1729.0000 XLON 84203842000031864-E0XqcgoRXZmP20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:34:04 395 1729.0000 XLON 84403844000033562-E0XqcgoRXc2f20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:35:03 394 1729.0000 XLON 84203842000033581-E0XqcgoRXcgW20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:38:23 427 1729.0000 XLON 84203842000034375-E0XqcgoRXeVx20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:49:26 425 1730.0000 XLON 84403844000037947-E0XqcgoRXk2a20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:49:26 8 1730.0000 XLON 84403844000037947-E0XqcgoRXk2c20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:51:43 146 1730.0000 XLON 84203842000038021-E0XqcgoRXl7P20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:51:43 256 1730.0000 XLON 84203842000038021-E0XqcgoRXl7N20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:55:03 512 1730.0000 XLON 84203842000038657-E0XqcgoRXmwT20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:56:46 340 1730.0000 XLON 84403844000039452-E0XqcgoRXnoo20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:56:46 133 1730.0000 XLON 84403844000039452-E0XqcgoRXnom20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 09:58:47 398 1729.0000 XLON 84403844000039749-E0XqcgoRXoh520171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:08:05 46 1730.0000 XLON 84203842000041063-E0XqcgoRXsju20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:09:03 395 1731.0000 XLON 84203842000041219-E0XqcgoRXtKz20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:19:27 434 1733.0000 XLON 84203842000043118-E0XqcgoRXyOP20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:20:04 420 1733.0000 XLON 84403844000043854-E0XqcgoRXymo20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:21:44 251 1733.0000 XLON 84403844000044130-E0XqcgoRXzXm20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:21:44 106 1733.0000 XLON 84403844000044130-E0XqcgoRXzXk20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:23:24 400 1733.0000 XLON 84203842000043957-E0XqcgoRY0Ga20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:25:04 113 1733.0000 XLON 84203842000044285-E0XqcgoRY0uT20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:25:04 281 1733.0000 XLON 84203842000044285-E0XqcgoRY0uR20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:33:03 407 1732.0000 XLON 84403844000046185-E0XqcgoRY4Kq20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:33:24 394 1732.0000 XLON 84403844000046255-E0XqcgoRY4TL20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:43:19 302 1733.0000 XLON 84403844000047587-E0XqcgoRY8Yw20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:43:19 92 1733.0000 XLON 84403844000047587-E0XqcgoRY8Yu20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:43:27 473 1733.0000 XLON 84403844000047891-E0XqcgoRY8cI20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:52:42 473 1732.0000 XLON 84403844000049772-E0XqcgoRYCFl20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:53:25 219 1732.0000 XLON 84403844000049906-E0XqcgoRYCcL20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 10:56:04 537 1730.0000 XLON 84403844000050225-E0XqcgoRYEHe20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:08:45 433 1732.0000 XLON 84403844000052793-E0XqcgoRYKPV20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:10:05 395 1732.0000 XLON 84203842000053181-E0XqcgoRYLJO20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:11:29 418 1731.0000 XLON 84203842000051654-E0XqcgoRYLmK20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:16:05 397 1730.0000 XLON 84403844000053567-E0XqcgoRYNhh20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:18:19 417 1725.0000 XLON 84203842000055957-E0XqcgoRYSDZ20171204
---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:26:02 402 1723.0000 XLON 84203842000057269-E0XqcgoRYYW320171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:34:03 86 1724.0000 XLON 84203842000059748-E0XqcgoRYdlX20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:34:03 251 1724.0000 XLON 84203842000059748-E0XqcgoRYdlZ20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:34:03 175 1724.0000 XLON 84203842000059748-E0XqcgoRYdlb20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:35:10 433 1724.0000 XLON 84203842000059858-E0XqcgoRYeIP20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:40:11 397 1722.0000 XLON 84203842000060095-E0XqcgoRYhGN20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:48:26 270 1723.0000 XLON 84203842000062008-E0XqcgoRYlM120171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:50:26 433 1722.0000 XLON 84203842000062444-E0XqcgoRYmD320171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:54:09 37 1723.0000 XLON 84403844000063180-E0XqcgoRYnhN20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:54:09 116 1723.0000 XLON 84403844000063180-E0XqcgoRYnhL20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:54:09 86 1723.0000 XLON 84403844000063180-E0XqcgoRYnhP20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 11:54:09 155 1723.0000 XLON 84403844000063180-E0XqcgoRYnhR20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:03:29 31 1723.0000 XLON 84403844000065240-E0XqcgoRYu3U20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:03:29 402 1723.0000 XLON 84403844000065240-E0XqcgoRYu3S20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:03:50 433 1722.0000 XLON 84403844000065268-E0XqcgoRYuOa20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:10:34 512 1721.0000 XLON 84403844000066516-E0XqcgoRZ0Al20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:14:35 433 1720.0000 XLON 84403844000065339-E0XqcgoRZ2eL20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:14:35 372 1720.0000 XLON 84203842000067122-E0XqcgoRZ2eT20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:32:28 568 1722.0000 XLON 84203842000070979-E0XqcgoRZCpT20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:35:09 416 1722.0000 XLON 84203842000071567-E0XqcgoRZF5620171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:39:02 394 1721.0000 XLON 84203842000071788-E0XqcgoRZGYw20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:40:28 399 1722.0000 XLON 84403844000072119-E0XqcgoRZHJn20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:47:22 411 1723.0000 XLON 84403844000073767-E0XqcgoRZLDb20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 12:48:46 475 1723.0000 XLON 84403844000074746-E0XqcgoRZLqy20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:03:08 395 1725.0000 XLON 84403844000078162-E0XqcgoRZU0g20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:03:41 605 1725.0000 XLON 84203842000078212-E0XqcgoRZVGs20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:03:41 102 1725.0000 XLON 84203842000078212-E0XqcgoRZVGq20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:05:46 433 1725.0000 XLON 84203842000078555-E0XqcgoRZWkh20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:06:46 86 1725.0000 XLON 84403844000079399-E0XqcgoRZXWe20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:06:46 135 1725.0000 XLON 84403844000079399-E0XqcgoRZXWc20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:08:26 75 1725.0000 XLON 84203842000079758-E0XqcgoRZYNl20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:08:26 86 1725.0000 XLON 84203842000079758-E0XqcgoRZYNj20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:08:26 250 1725.0000 XLON 84203842000079758-E0XqcgoRZYNh20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:18:21 395 1725.0000 XLON 84403844000083341-E0XqcgoRZeOf20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:18:29 86 1725.0000 XLON 84203842000082708-E0XqcgoRZeTI20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:18:30 293 1725.0000 XLON 84203842000082708-E0XqcgoRZeTK20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:20:11 59 1725.0000 XLON 84203842000083032-E0XqcgoRZfK520171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:20:11 250 1725.0000 XLON 84203842000083032-E0XqcgoRZfK320171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:20:11 86 1725.0000 XLON 84203842000083032-E0XqcgoRZfK120171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:29:25 138 1726.0000 XLON 84203842000084680-E0XqcgoRZjvg20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:34:36 418 1726.0000 XLON 84403844000086319-E0XqcgoRZmri20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:39:04 394 1726.0000 XLON 84403844000087143-E0XqcgoRZpiV20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:46:29 433 1725.0000 XLON 84203842000088558-E0XqcgoRZsUX20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:49:11 660 1724.0000 XLON 84203842000089359-E0XqcgoRZttX20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:50:10 552 1724.0000 XLON 84403844000092064-E0XqcgoRZuPa20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:51:57 433 1724.0000 XLON 84403844000092748-E0XqcgoRZvEb20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:55:30 311 1725.0000 XLON 84403844000094215-E0XqcgoRZwyv20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:55:30 84 1725.0000 XLON 84403844000094215-E0XqcgoRZwyh20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 13:56:52 431 1725.0000 XLON 84403844000094918-E0XqcgoRZxez20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:00:19 422 1725.0000 XLON 84403844000096231-E0XqcgoRa0jz20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:03:29 100 1726.0000 XLON 84403844000097273-E0XqcgoRa2dP20171204 ---------------- ------- ---------- --------- ---------------------------------------
04-Dec-2017 14:07:20 395 1727.0000 XLON 84203842000097123-E0XqcgoRa4rV20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:09:28 399 1728.0000 XLON 84403844000099169-E0XqcgoRa6Ax20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:10:37 162 1728.0000 XLON 84203842000098519-E0XqcgoRa6wy20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:10:37 242 1728.0000 XLON 84203842000098519-E0XqcgoRa6ww20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:13:26 427 1727.0000 XLON 84403844000100433-E0XqcgoRa99p20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:17:19 226 1727.0000 XLON 84403844000101481-E0XqcgoRaBC520171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:17:19 181 1727.0000 XLON 84403844000101481-E0XqcgoRaBC320171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:20:59 427 1726.0000 XLON 84403844000102454-E0XqcgoRaCqd20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:25:34 424 1726.0000 XLON 84403844000104197-E0XqcgoRaFFk20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:32:05 473 1728.0000 XLON 84403844000106151-E0XqcgoRaKA020171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:33:35 433 1728.0000 XLON 84403844000106753-E0XqcgoRaLMB20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:35:06 333 1728.0000 XLON 84203842000106307-E0XqcgoRaNBq20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:35:06 100 1728.0000 XLON 84203842000106307-E0XqcgoRaNBo20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:36:46 86 1728.0000 XLON 84203842000106738-E0XqcgoRaOwL20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:36:46 211 1728.0000 XLON 84203842000106738-E0XqcgoRaOwP20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:36:46 100 1728.0000 XLON 84203842000106738-E0XqcgoRaOwN20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:42:30 415 1727.0000 XLON 84203842000107783-E0XqcgoRaU9k20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:45:02 433 1727.0000 XLON 84403844000110740-E0XqcgoRaWYK20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:46:12 355 1726.0000 XLON 84203842000109860-E0XqcgoRaXlm20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:46:12 44 1726.0000 XLON 84203842000109860-E0XqcgoRaXlk20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:48:26 436 1724.0000 XLON 84403844000112511-E0XqcgoRaaMP20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:50:38 408 1724.0000 XLON 84203842000112193-E0XqcgoRac0Q20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:55:09 424 1723.0000 XLON 84203842000113130-E0XqcgoRaf7K20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 14:57:35 406 1723.0000 XLON 84203842000114145-E0XqcgoRahm020171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:02:06 425 1723.0000 XLON 84403844000116650-E0XqcgoRalM220171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:05:25 394 1723.0000 XLON 84403844000117092-E0XqcgoRanb320171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:08:15 180 1722.0000 XLON 84203842000117452-E0XqcgoRaqOB20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:08:15 293 1722.0000 XLON 84203842000117452-E0XqcgoRaqOD20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:08:26 384 1722.0000 XLON 84203842000117541-E0XqcgoRaqaV20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:08:26 152 1722.0000 XLON 84203842000117541-E0XqcgoRaqaT20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:10:06 406 1723.0000 XLON 84203842000118149-E0XqcgoRasGO20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:17:54 429 1724.0000 XLON 84203842000120706-E0XqcgoRaz9a20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:18:53 101 1724.0000 XLON 84403844000121850-E0XqcgoRb04j20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:20:36 198 1725.0000 XLON 84203842000121605-E0XqcgoRb2AY20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:20:36 224 1725.0000 XLON 84203842000121605-E0XqcgoRb2AW20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:21:50 41 1725.0000 XLON 84403844000123024-E0XqcgoRb3KC20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:21:50 379 1725.0000 XLON 84403844000123024-E0XqcgoRb3KE20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:23:32 332 1725.0000 XLON 84203842000122640-E0XqcgoRb4g020171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:23:32 259 1725.0000 XLON 84203842000122640-E0XqcgoRb4g220171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:25:06 422 1726.0000 XLON 84403844000124124-E0XqcgoRb5uZ20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:27:15 424 1725.0000 XLON 84403844000124613-E0XqcgoRb7PX20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:30:59 400 1724.0000 XLON 84403844000125882-E0XqcgoRbAeJ20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:31:55 395 1724.0000 XLON 84403844000126686-E0XqcgoRbBrJ20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:33:26 403 1724.0000 XLON 84203842000126084-E0XqcgoRbDDO20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:35:10 2 1724.0000 XLON 84203842000126766-E0XqcgoRbF4720171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:35:10 400 1724.0000 XLON 84203842000126766-E0XqcgoRbF4020171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:39:20 394 1723.0000 XLON 84203842000128087-E0XqcgoRbIDx20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:40:06 412 1723.0000 XLON 84403844000129557-E0XqcgoRbIuP20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:41:46 394 1723.0000 XLON 84403844000130045-E0XqcgoRbKGL20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:45:09 433 1719.0000 XLON 84403844000131251-E0XqcgoRbNtn20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:46:47 86 1719.0000 XLON 84403844000132039-E0XqcgoRbQFS20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017
15:46:47 347 1719.0000 XLON 84403844000132039-E0XqcgoRbQFU20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:48:31 51 1718.0000 XLON 84403844000132756-E0XqcgoRbS4O20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:48:31 355 1718.0000 XLON 84403844000132756-E0XqcgoRbS4Q20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:51:09 403 1717.0000 XLON 84203842000132231-E0XqcgoRbUxq20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:55:06 396 1718.0000 XLON 84203842000135688-E0XqcgoRbiLk20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 15:58:52 433 1720.0000 XLON 84403844000139017-E0XqcgoRbonM20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:02:31 78 1721.0000 XLON 84203842000139307-E0XqcgoRbstH20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:02:31 257 1721.0000 XLON 84203842000139307-E0XqcgoRbstJ20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:05:06 231 1722.0000 XLON 84203842000140756-E0XqcgoRbwXI20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:05:06 170 1722.0000 XLON 84203842000140756-E0XqcgoRbwXG20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:06:47 102 1721.0000 XLON 84403844000143135-E0XqcgoRbyAJ20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:06:47 327 1721.0000 XLON 84403844000143135-E0XqcgoRbyAH20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:08:45 183 1721.0000 XLON 84403844000144194-E0XqcgoRc0AX20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:08:45 72 1721.0000 XLON 84403844000144194-E0XqcgoRc0AT20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:08:45 257 1721.0000 XLON 84403844000144194-E0XqcgoRc0AV20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:10:06 72 1721.0000 XLON 84403844000144943-E0XqcgoRc1jm20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:10:06 345 1721.0000 XLON 84403844000144943-E0XqcgoRc1jo20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:11:46 394 1721.0000 XLON 84403844000146107-E0XqcgoRc3i820171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:13:50 394 1721.0000 XLON 84203842000146006-E0XqcgoRc5yg20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:15:43 480 1721.0000 XLON 84203842000147638-E0XqcgoRc7lk20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:16:48 394 1721.0000 XLON 84403844000149515-E0XqcgoRc8li20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:18:41 294 1721.0000 XLON 84203842000148964-E0XqcgoRcAHk20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:18:52 152 1720.0000 XLON 84403844000149779-E0XqcgoRcAWC20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:19:44 241 1720.0000 XLON 84403844000149779-E0XqcgoRcBMb20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:19:54 40 1720.0000 XLON 84403844000149779-E0XqcgoRcBUL20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:20:07 433 1721.0000 XLON 84203842000150034-E0XqcgoRcBxn20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:21:55 433 1722.0000 XLON 84403844000152953-E0XqcgoRcECF20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:23:32 434 1722.0000 XLON 84403844000154022-E0XqcgoRcFqN20171204 ---------------- ------- ---------- --------- --------------------------------------- 04-Dec-2017 16:25:07 88 1722.0000 XLON 84203842000153156-E0XqcgoRcHB620171204 ---------------- ------- ---------- --------- ---------------------------------------
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: 4 December 2017 Number of ordinary shares purchased: 47,000 Volume weighted average price paid per share (EUR): 19.3194
Disaggregated Information
Transaction Volume Price Platform Transaction reference Date and Time Code number ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:15:42 471 19.3000 XAMS BME-83403834000023427-133120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:19:35 518 19.2950 XAMS BME-83403834000024316-136320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:23:40 518 19.2800 XAMS BME-83403834000025046-139420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:25:07 386 19.2600 XAMS BME-83403834000026106-142720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:25:07 115 19.2600 XAMS BME-83403834000026106-142620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:34:10 281 19.2700 XAMS BME-83603836000027345-151720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:34:10 227 19.2700 XAMS BME-83603836000027345-151620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:34:44 517 19.2650 XAMS BME-83403834000028476-153220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:39:57 471 19.2650 XAMS BME-83403834000029701-162920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:45:04 477 19.2650 XAMS BME-83403834000030643-168920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:55:35 126 19.2550 XAMS BME-83403834000032636-176620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 09:55:35 370 19.2550 XAMS BME-83403834000032636-176720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:05:38 400 19.2650 XAMS BME-83403834000035062-183420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:05:38 72 19.2650 XAMS BME-83403834000035062-183520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:15:54 92 19.2900 XAMS BME-83403834000036724-193420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:15:54 33 19.2900 XAMS BME-83403834000036724-193520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:15:54 201 19.2900 XAMS BME-83403834000036724-193220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:15:54 161 19.2900 XAMS BME-83403834000036724-193620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:15:54 200 19.2900 XAMS BME-83403834000036724-193320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:15:54 19 19.2900 XAMS BME-83403834000036724-193720171204
---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:17:53 514 19.2950 XAMS BME-83603836000037029-195720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:25:06 21 19.3000 XAMS BME-83403834000038146-201920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:25:06 40 19.3000 XAMS BME-83403834000038146-202220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:25:06 372 19.3000 XAMS BME-83403834000038146-202120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:25:06 200 19.3000 XAMS BME-83403834000038146-202020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:26:35 950 19.2950 XAMS BME-83603836000038221-207420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:28:10 471 19.2850 XAMS BME-83403834000038623-212820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:48:44 97 19.2900 XAMS BME-83603836000042004-229920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:48:44 404 19.2900 XAMS BME-83603836000042004-229820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 10:53:35 498 19.2850 XAMS BME-83403834000040518-231720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:01:47 213 19.2900 XAMS BME-83403834000044419-237120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:01:47 200 19.2900 XAMS BME-83403834000044419-237020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:01:47 59 19.2900 XAMS BME-83403834000044419-237220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:04:32 471 19.2950 XAMS BME-83403834000044857-240320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:06:22 558 19.2900 XAMS BME-83403834000045402-241420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:16:25 497 19.2850 XAMS BME-83403834000045669-246320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:23:05 2 19.2750 XAMS BME-83603836000047286-253520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:23:05 666 19.2750 XAMS BME-83603836000047286-253620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:26:03 698 19.2650 XAMS BME-83603836000048912-255020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:26:03 9 19.2650 XAMS BME-83603836000048912-254920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:44:00 390 19.3000 XAMS BME-83403834000052006-267020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:44:00 175 19.3000 XAMS BME-83403834000052006-267120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:45:13 471 19.2950 XAMS BME-83603836000051779-268120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:50:55 101 19.2950 XAMS BME-83603836000052368-272420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:50:55 69 19.2950 XAMS BME-83603836000052368-272320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:55:29 172 19.2950 XAMS BME-83603836000052368-274120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:55:29 146 19.2950 XAMS BME-83603836000052368-274220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:58:41 252 19.2900 XAMS BME-83603836000053145-277120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 11:58:41 407 19.2900 XAMS BME-83603836000053145-277020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:03:50 325 19.2800 XAMS BME-83403834000054301-280920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:03:50 167 19.2800 XAMS BME-83403834000054301-280820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:15:40 496 19.2900 XAMS BME-83603836000056173-288920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:18:32 444 19.2900 XAMS BME-83603836000056598-290120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:18:32 62 19.2900 XAMS BME-83603836000056598-290220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:21:28 526 19.2900 XAMS BME-83603836000056947-291520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:38:51 517 19.2950 XAMS BME-83603836000058531-300720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:48:51 100 19.3100 XAMS BME-83603836000060338-305620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:48:51 274 19.3100 XAMS BME-83603836000060338-305720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:52:20 213 19.3150 XAMS BME-83603836000060720-308520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 12:59:30 494 19.3150 XAMS BME-83603836000061556-311920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:01:20 612 19.3150 XAMS BME-83403834000061827-313920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:09:24 200 19.3250 XAMS BME-83403834000063029-318620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:10:24 514 19.3300 XAMS BME-83403834000063248-319520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:11:58 277 19.3250 XAMS BME-83403834000063213-320320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:11:58 354 19.3250 XAMS BME-83403834000063213-320220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:24:24 16 19.3400 XAMS BME-83603836000065407-328120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:25:56 472 19.3400 XAMS BME-83403834000065648-329020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:25:56 207 19.3400 XAMS BME-83403834000065639-328920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:25:56 264 19.3400 XAMS BME-83403834000065639-328820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:36:08 120 19.3700 XAMS BME-83603836000067428-336820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:36:08 388 19.3700 XAMS BME-83603836000067428-336920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:37:45 476 19.3650 XAMS BME-83403834000067850-338120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:44:29 460 19.3550 XAMS BME-83403834000068829-342820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:44:29 59 19.3550 XAMS BME-83403834000068829-342920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017
13:46:29 300 19.3500 XAMS BME-83603836000068758-344720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:46:29 53 19.3500 XAMS BME-83603836000068758-344820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:48:49 119 19.3500 XAMS BME-83603836000068758-346120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:51:03 442 19.3500 XAMS BME-83403834000069924-348020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:51:03 85 19.3500 XAMS BME-83403834000069924-347820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:51:03 85 19.3500 XAMS BME-83403834000069924-347920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:57:42 477 19.3550 XAMS BME-83603836000070936-353920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 13:57:42 87 19.3550 XAMS BME-83603836000070936-354020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:10:56 359 19.4050 XAMS BME-83403834000073766-365720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:10:56 79 19.4050 XAMS BME-83403834000073766-365620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:10:56 143 19.4050 XAMS BME-83403834000073766-365820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:13:05 472 19.4000 XAMS BME-83603836000074024-375120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:15:36 472 19.4000 XAMS BME-83403834000074462-381420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:16:05 57 19.4050 XAMS BME-83403834000074805-383520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:17:57 500 19.4000 XAMS BME-83603836000075179-384820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:17:57 66 19.4000 XAMS BME-83603836000075179-384920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:22:52 400 19.3850 XAMS BME-83403834000076054-394620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:22:52 259 19.3850 XAMS BME-83403834000076054-394720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:23:07 189 19.3800 XAMS BME-83403834000075497-395220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:23:07 518 19.3800 XAMS BME-83403834000075497-395120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:30:27 484 19.3900 XAMS BME-83403834000077503-402920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:32:06 391 19.3900 XAMS BME-83403834000077828-405520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:33:42 471 19.3800 XAMS BME-83403834000078050-408120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:37:01 492 19.3700 XAMS BME-83603836000078610-412620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:42:38 513 19.3650 XAMS BME-83403834000079411-418320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:43:12 518 19.3550 XAMS BME-83403834000080550-423620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:46:12 173 19.3600 XAMS BME-83603836000081173-433720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:46:12 337 19.3600 XAMS BME-83603836000081173-433620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:52:57 312 19.3450 XAMS BME-83603836000082939-445420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:52:59 119 19.3450 XAMS BME-83603836000082939-445520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:53:12 87 19.3450 XAMS BME-83603836000082939-445620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:55:41 31 19.3250 XAMS BME-83603836000083049-448320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:58:12 212 19.3250 XAMS BME-83603836000083049-449720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 14:59:45 266 19.3250 XAMS BME-83603836000083049-449820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:04:00 474 19.3450 XAMS BME-83403834000085518-454620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:06:58 506 19.3450 XAMS BME-83403834000085976-459520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:11:32 200 19.3700 XAMS BME-83603836000087635-471320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:12:59 518 19.3650 XAMS BME-83603836000088077-472620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:14:31 224 19.3700 XAMS BME-83603836000088475-476720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:14:31 187 19.3700 XAMS BME-83603836000088475-476620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:16:49 80 19.3750 XAMS BME-83603836000088904-479220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:16:49 307 19.3750 XAMS BME-83603836000088904-479120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:16:50 84 19.3750 XAMS BME-83603836000088904-479320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:18:55 478 19.3750 XAMS BME-83403834000089131-483220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:25:10 472 19.4050 XAMS BME-83603836000091719-508120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:26:40 491 19.4000 XAMS BME-83603836000091932-521820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:28:53 659 19.3700 XAMS BME-83403834000092425-527620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:31:04 471 19.3550 XAMS BME-83403834000092910-530620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:34:51 409 19.3450 XAMS BME-83403834000093402-537420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:35:01 76 19.3450 XAMS BME-83403834000093402-537520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:38:23 307 19.3350 XAMS BME-83603836000094811-543720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:38:23 211 19.3350 XAMS BME-83603836000094811-543620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:41:20 509 19.3450 XAMS BME-83603836000096229-549920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:44:13 493 19.3200 XAMS BME-83603836000096717-555720171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:44:50 480 19.3100 XAMS BME-83603836000097332-557120171204
---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:51:28 426 19.3000 XAMS BME-83603836000099209-566620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:52:53 691 19.2450 XAMS BME-83403834000100138-590020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:52:53 16 19.2450 XAMS BME-83403834000100138-590120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 15:52:55 699 19.2400 XAMS BME-83603836000100197-591220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:04:54 28 19.2800 XAMS BME-83403834000105261-619220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:04:54 530 19.2800 XAMS BME-83403834000105310-619520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:04:54 568 19.2800 XAMS BME-83403834000105261-619120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:04:54 217 19.2800 XAMS BME-83603836000105360-619820171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:04:54 17 19.2800 XAMS BME-83403834000105310-619620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:04:56 479 19.2800 XAMS BME-83603836000105360-620020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:10:36 471 19.2650 XAMS BME-83603836000106818-628620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:16:01 93 19.2850 XAMS BME-83403834000111545-639520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:16:01 185 19.2850 XAMS BME-83403834000111545-639620171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:17:27 400 19.2950 XAMS BME-83403834000112244-640320171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:17:27 72 19.2950 XAMS BME-83403834000112244-640420171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:20:07 565 19.2900 XAMS BME-83603836000113560-646220171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:20:08 39 19.2850 XAMS BME-83603836000113281-647020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:21:12 331 19.2900 XAMS BME-83403834000114439-649120171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:23:28 429 19.3050 XAMS BME-83403834000115793-652920171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:23:28 112 19.3050 XAMS BME-83403834000115793-653020171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:25:21 291 19.3050 XAMS BME-83603836000116584-657520171204 ---------------- ------- -------- --------- ----------------------------------- 04-Dec-2017 16:25:21 322 19.3050 XAMS BME-83603836000116584-657420171204 ---------------- ------- -------- --------- -----------------------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSFSAFWLFWSEEE
(END) Dow Jones Newswires
December 04, 2017 12:30 ET (17:30 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