ADVFN Logo

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

Trending Now

Toplists

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

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

REL Relx Plc

3,424.00
-3.00 (-0.09%)
28 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Relx Plc LSE:REL London Ordinary Share GB00B2B0DG97 ORD 14 51/116P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.00 -0.09% 3,424.00 3,432.00 3,433.00 3,460.00 3,414.00 3,430.00 3,568,767 16:35:16
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Miscellaneous Publishing 9.16B 1.78B 0.9458 36.29 64.63B

RELX PLC Transaction in Own Shares (3505Y)

04/12/2017 5:30pm

UK Regulatory


Relx (LSE:REL)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Relx Charts.

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 Year Relx Chart

1 Month Relx Chart

1 Month Relx Chart

Your Recent History

Delayed Upgrade Clock