0001564590-18-000527.txt : 20180117 0001564590-18-000527.hdr.sgml : 20180117 20180117125024 ACCESSION NUMBER: 0001564590-18-000527 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20180117 FILED AS OF DATE: 20180117 DATE AS OF CHANGE: 20180117 FILER: COMPANY DATA: COMPANY CONFORMED NAME: RELX PLC CENTRAL INDEX KEY: 0000929869 STANDARD INDUSTRIAL CLASSIFICATION: MISCELLANEOUS PUBLISHING [2741] IRS NUMBER: 000000000 STATE OF INCORPORATION: X0 FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: 6-K SEC ACT: 1934 Act SEC FILE NUMBER: 001-13334 FILM NUMBER: 18530880 BUSINESS ADDRESS: STREET 1: 1-3 STRAND CITY: LONDON WC2N 5JR STATE: X0 ZIP: 00000 BUSINESS PHONE: 011442071665660 MAIL ADDRESS: STREET 1: 1-3 STRAND CITY: LONDON WC2N 5JR STATE: X0 ZIP: 00000 FORMER COMPANY: FORMER CONFORMED NAME: REED ELSEVIER PLC DATE OF NAME CHANGE: 19940912 FILER: COMPANY DATA: COMPANY CONFORMED NAME: RELX N.V. CENTRAL INDEX KEY: 0000929872 STANDARD INDUSTRIAL CLASSIFICATION: MISCELLANEOUS PUBLISHING [2741] IRS NUMBER: 000000000 STATE OF INCORPORATION: E1 FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: 6-K SEC ACT: 1934 Act SEC FILE NUMBER: 001-13688 FILM NUMBER: 18530881 BUSINESS ADDRESS: STREET 1: RADARWEG 29 STREET 2: 1043 NX AMSTERDAM CITY: THE NETHERLANDS STATE: P7 ZIP: 00000 BUSINESS PHONE: 011442071665660 MAIL ADDRESS: STREET 1: RADARWEG 29 STREET 2: 1043 NX AMSTERDAM CITY: THE NETHERLANDS STATE: P7 ZIP: 00000 FORMER COMPANY: FORMER CONFORMED NAME: REED ELSEVIER NV DATE OF NAME CHANGE: 20070309 FORMER COMPANY: FORMER CONFORMED NAME: ELSEVIER NV / DATE OF NAME CHANGE: 19980327 6-K 1 relx-6k_20180117.htm 6-K relx-6k_20180117.htm

 

UNITED STATES

SECURITIES AND EXCHANGE COMMISSION

Washington, D.C. 20549

FORM 6-K

REPORT OF FOREIGN PRIVATE ISSUER

PURSUANT TO RULE 13a-16 OR 15d-16

UNDER THE SECURITIES EXCHANGE ACT OF 1934

17 January 2018

RELX PLC

 

(Translation of registrant’s name into English)

1-3 Strand

London

WC2N 5JR

 

(Address of principal executive office)

RELX NV

 

(Translation of registrant’s name into English)

Radarweg 29 1043 NX Amsterdam PO Box 470 1000 AL Amsterdam

 

(Address of principal executive office)

Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F:  ☒Form 20-F  ☐ Form 40-F

Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1):  ☐

Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7):  ☐

Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934:  ☐    Yes  ☒    No

If “Yes” is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b):     n/a 

 

SIGNATURES

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.

 

 

RELX PLC

 

 

 

Date: 01/17/2018

By:

/s/ A. McCulloch

 

Name:

A. McCulloch

 

Title:

Deputy Secretary

 

 

 

 

RELX NV

 

 

 

Date: 01/17/2018

By:

/s/ A. McCulloch

 

Name:

A. McCulloch

 

Title:

Authorised Signatory

 

EXHIBIT INDEX

 

Exhibit No

 

Description

 

 

 

99.1

 

Transaction in Own Shares 01.17.2018

 

 EX-99.1 2 relx-ex991_6.htm EX-99.1 relx-ex991_6.htm

17 January 2018

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 107,200 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1646.2228 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 61,335,386 ordinary shares in treasury, and has 1,062,394,805 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,257,600 shares.

 

RELX NV announces that today it purchased through J.P. Morgan Securities plc 95,500 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2999 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 53,683,000 ordinary shares in treasury, and has 946,310,133 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,119,900 shares.

 

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

 

RELX PLC

 

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

 

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

J.P. Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

 

Aggregated information

 

Date of purchase:              

17 January 2018

Number of ordinary shares purchased:

107,200

Volume weighted average price paid per share (p):

1646.2228

 

Disaggregated information

 

Transaction Date and Time

Volume

Price

Platform Code

Transaction reference number

17-Jan-2018 08:01:35

481

1653.5000

XLON

84403844000001356-E0YMWu3GWOTG20180117

17-Jan-2018 08:01:46

481

1652.5000

XLON

84403844000001392-E0YMWu3GWOY820180117

17-Jan-2018 08:08:50

293

1654.5000

XLON

84403844000003490-E0YMWu3GWXfX20180117

17-Jan-2018 08:08:50

234

1654.5000

XLON

84403844000003490-E0YMWu3GWXfZ20180117

 

  

 

 

 

 

17-Jan-2018 08:08:50

535

1654.5000

XLON

84203842000003517-E0YMWu3GWXfb20180117

17-Jan-2018 08:09:30

481

1654.5000

XLON

84403844000003678-E0YMWu3GWYW420180117

17-Jan-2018 08:11:47

481

1653.0000

XLON

84403844000004115-E0YMWu3GWbKb20180117

17-Jan-2018 08:12:46

481

1651.5000

XLON

84403844000004440-E0YMWu3GWcdH20180117

17-Jan-2018 08:12:52

437

1651.0000

XLON

84203842000004452-E0YMWu3GWcor20180117

17-Jan-2018 08:14:32

502

1649.5000

XLON

84403844000004802-E0YMWu3GWerz20180117

17-Jan-2018 08:14:32

50

1649.5000

XLON

84403844000004802-E0YMWu3GWerr20180117

17-Jan-2018 08:14:32

79

1649.5000

XLON

84403844000004802-E0YMWu3GWerw20180117

17-Jan-2018 08:16:01

291

1650.0000

XLON

84403844000005216-E0YMWu3GWhOH20180117

17-Jan-2018 08:17:00

438

1650.0000

XLON

84203842000005562-E0YMWu3GWjo920180117

17-Jan-2018 08:17:49

294

1650.5000

XLON

84203842000005712-E0YMWu3GWlVU20180117

17-Jan-2018 08:17:49

187

1650.5000

XLON

84203842000005712-E0YMWu3GWlVQ20180117

17-Jan-2018 08:24:23

437

1649.0000

XLON

84203842000007226-E0YMWu3GWxyG20180117

17-Jan-2018 08:25:51

437

1649.5000

XLON

84403844000007304-E0YMWu3GX0LH20180117

17-Jan-2018 08:26:26

183

1649.0000

XLON

84203842000007505-E0YMWu3GX1GX20180117

17-Jan-2018 08:27:42

437

1651.0000

XLON

84403844000007764-E0YMWu3GX3u320180117

17-Jan-2018 08:29:28

476

1651.0000

XLON

84403844000008058-E0YMWu3GX7Mr20180117

17-Jan-2018 08:31:47

438

1651.5000

XLON

84203842000008792-E0YMWu3GXAkc20180117

17-Jan-2018 08:32:44

510

1651.5000

XLON

84203842000008996-E0YMWu3GXCNj20180117

17-Jan-2018 08:32:44

102

1651.5000

XLON

84203842000008996-E0YMWu3GXCNn20180117

17-Jan-2018 08:34:22

256

1652.0000

XLON

84403844000009376-E0YMWu3GXEhw20180117

17-Jan-2018 08:34:22

312

1652.0000

XLON

84403844000009376-E0YMWu3GXEhu20180117

17-Jan-2018 08:39:34

629

1651.0000

XLON

84403844000009859-E0YMWu3GXLru20180117

17-Jan-2018 08:43:08

465

1652.0000

XLON

84203842000011298-E0YMWu3GXQSs20180117

17-Jan-2018 08:44:24

481

1652.0000

XLON

84403844000011417-E0YMWu3GXRxK20180117

17-Jan-2018 08:44:50

450

1651.5000

XLON

84203842000011080-E0YMWu3GXSTs20180117

17-Jan-2018 08:46:10

456

1651.5000

XLON

84203842000011839-E0YMWu3GXU2X20180117

 

 

 

 

 

 

17-Jan-2018 08:48:10

459

1650.5000

XLON

84403844000012150-E0YMWu3GXWkQ20180117

17-Jan-2018 08:51:14

287

1651.0000

XLON

84403844000012513-E0YMWu3GXaF720180117

17-Jan-2018 08:51:14

194

1651.0000

XLON

84403844000012513-E0YMWu3GXaF920180117

17-Jan-2018 08:56:14

177

1652.0000

XLON

84403844000013510-E0YMWu3GXhkw20180117

17-Jan-2018 08:56:19

435

1652.0000

XLON

84403844000013510-E0YMWu3GXhos20180117

17-Jan-2018 08:57:55

437

1651.0000

XLON

84403844000013782-E0YMWu3GXkV020180117

17-Jan-2018 08:59:45

543

1651.0000

XLON

84403844000014085-E0YMWu3GXnSv20180117

17-Jan-2018 09:00:00

260

1650.5000

XLON

84203842000013873-E0YMWu3GXntT20180117

17-Jan-2018 09:00:00

232

1650.5000

XLON

84203842000013873-E0YMWu3GXntR20180117

17-Jan-2018 09:00:00

120

1650.5000

XLON

84203842000013873-E0YMWu3GXntP20180117

17-Jan-2018 09:06:02

466

1650.0000

XLON

84403844000015047-E0YMWu3GXvqU20180117

17-Jan-2018 09:09:02

92

1650.5000

XLON

84403844000016170-E0YMWu3GXzps20180117

17-Jan-2018 09:11:07

481

1652.0000

XLON

84403844000016539-E0YMWu3GY1ZY20180117

17-Jan-2018 09:11:27

525

1651.5000

XLON

84203842000016505-E0YMWu3GY1nr20180117

17-Jan-2018 09:15:36

454

1652.0000

XLON

84203842000017418-E0YMWu3GY6j020180117

17-Jan-2018 09:15:36

66

1652.0000

XLON

84203842000017418-E0YMWu3GY6j220180117

17-Jan-2018 09:16:39

520

1651.5000

XLON

84203842000017381-E0YMWu3GY8SH20180117

17-Jan-2018 09:17:18

477

1651.0000

XLON

84203842000017264-E0YMWu3GY9MK20180117

17-Jan-2018 09:22:55

778

1652.5000

XLON

84203842000018685-E0YMWu3GYFxS20180117

17-Jan-2018 09:24:58

569

1651.5000

XLON

84203842000018923-E0YMWu3GYIed20180117

17-Jan-2018 09:24:58

174

1651.5000

XLON

84203842000018923-E0YMWu3GYIeb20180117

17-Jan-2018 09:31:03

568

1651.5000

XLON

84203842000020092-E0YMWu3GYPLI20180117

17-Jan-2018 09:31:06

609

1651.0000

XLON

84403844000019121-E0YMWu3GYPR520180117

17-Jan-2018 09:33:56

437

1651.0000

XLON

84403844000020253-E0YMWu3GYTGg20180117

17-Jan-2018 09:33:56

568

1650.5000

XLON

84203842000020337-E0YMWu3GYTJj20180117

17-Jan-2018 09:40:43

472

1650.0000

XLON

84203842000021861-E0YMWu3GYafg20180117

17-Jan-2018 09:50:01

78

1650.5000

XLON

84203842000023512-E0YMWu3GYkO720180117

 

 

 

 

 

 

17-Jan-2018 09:50:01

650

1650.5000

XLON

84203842000023512-E0YMWu3GYkO520180117

17-Jan-2018 09:53:05

695

1650.5000

XLON

84403844000023591-E0YMWu3GYnCw20180117

17-Jan-2018 09:53:05

346

1650.5000

XLON

84403844000023591-E0YMWu3GYnCs20180117

17-Jan-2018 09:53:49

794

1650.0000

XLON

84403844000023309-E0YMWu3GYncC20180117

17-Jan-2018 09:56:18

438

1650.5000

XLON

84203842000024769-E0YMWu3GYpyp20180117

17-Jan-2018 10:02:04

483

1650.0000

XLON

84403844000024705-E0YMWu3GYutv20180117

17-Jan-2018 10:05:41

650

1649.5000

XLON

84203842000026623-E0YMWu3GYxmq20180117

17-Jan-2018 10:05:41

70

1649.5000

XLON

84203842000026623-E0YMWu3GYxms20180117

17-Jan-2018 10:06:18

612

1649.5000

XLON

84403844000026599-E0YMWu3GYyYb20180117

17-Jan-2018 10:08:28

479

1649.0000

XLON

84203842000025770-E0YMWu3GZ0dE20180117

17-Jan-2018 10:08:28

304

1649.0000

XLON

84203842000025770-E0YMWu3GZ0dC20180117

17-Jan-2018 10:17:49

514

1650.0000

XLON

84403844000028740-E0YMWu3GZ9cu20180117

17-Jan-2018 10:18:40

10

1650.0000

XLON

84403844000028740-E0YMWu3GZAIz20180117

17-Jan-2018 10:21:24

445

1650.5000

XLON

84203842000029081-E0YMWu3GZCTm20180117

17-Jan-2018 10:22:06

524

1649.5000

XLON

84203842000028886-E0YMWu3GZDFv20180117

17-Jan-2018 10:22:06

473

1649.5000

XLON

84403844000028818-E0YMWu3GZDFx20180117

17-Jan-2018 10:26:24

293

1648.5000

XLON

84403844000029436-E0YMWu3GZGpS20180117

17-Jan-2018 10:26:24

112

1648.5000

XLON

84403844000029436-E0YMWu3GZGpU20180117

17-Jan-2018 10:26:24

76

1648.5000

XLON

84403844000029436-E0YMWu3GZGpM20180117

17-Jan-2018 10:33:19

568

1648.5000

XLON

84203842000031081-E0YMWu3GZMrY20180117

17-Jan-2018 10:34:24

531

1648.5000

XLON

84203842000031187-E0YMWu3GZNe620180117

17-Jan-2018 10:34:24

37

1648.5000

XLON

84203842000031187-E0YMWu3GZNe820180117

17-Jan-2018 10:37:07

540

1648.0000

XLON

84403844000030737-E0YMWu3GZPXR20180117

17-Jan-2018 10:43:34

395

1649.0000

XLON

84203842000032257-E0YMWu3GZVj220180117

17-Jan-2018 10:45:05

438

1649.5000

XLON

84403844000032294-E0YMWu3GZWwK20180117

17-Jan-2018 10:49:47

612

1649.0000

XLON

84403844000032198-E0YMWu3GZbEz20180117

17-Jan-2018 10:51:46

679

1648.5000

XLON

84203842000033214-E0YMWu3GZd6U20180117

 

 

 

 

 

 

17-Jan-2018 10:58:36

802

1648.0000

XLON

84403844000033071-E0YMWu3GZi1p20180117

17-Jan-2018 10:59:25

311

1648.0000

XLON

84403844000033930-E0YMWu3GZihL20180117

17-Jan-2018 10:59:25

126

1648.0000

XLON

84403844000033930-E0YMWu3GZihN20180117

17-Jan-2018 11:02:41

481

1648.0000

XLON

84403844000034050-E0YMWu3GZlT220180117

17-Jan-2018 11:08:29

875

1648.5000

XLON

84203842000035235-E0YMWu3GZq3m20180117

17-Jan-2018 11:08:29

416

1648.0000

XLON

84203842000034869-E0YMWu3GZq4O20180117

17-Jan-2018 11:12:42

656

1647.0000

XLON

84203842000034570-E0YMWu3GZtdg20180117

17-Jan-2018 11:20:36

524

1648.0000

XLON

84403844000036531-E0YMWu3Ga0YV20180117

17-Jan-2018 11:21:10

152

1648.0000

XLON

84203842000036780-E0YMWu3Ga0ug20180117

17-Jan-2018 11:23:10

484

1648.0000

XLON

84403844000036826-E0YMWu3Ga2gK20180117

17-Jan-2018 11:27:34

455

1648.0000

XLON

84403844000037096-E0YMWu3Ga65520180117

17-Jan-2018 11:28:08

280

1648.0000

XLON

84203842000037496-E0YMWu3Ga6aB20180117

17-Jan-2018 11:28:50

119

1648.0000

XLON

84203842000037496-E0YMWu3Ga78420180117

17-Jan-2018 11:28:50

390

1648.0000

XLON

84203842000037496-E0YMWu3Ga78220180117

17-Jan-2018 11:36:05

524

1647.5000

XLON

84203842000036905-E0YMWu3GaDOH20180117

17-Jan-2018 11:38:27

490

1647.0000

XLON

84203842000038134-E0YMWu3GaF9u20180117

17-Jan-2018 11:39:55

481

1648.0000

XLON

84203842000038981-E0YMWu3GaGVQ20180117

17-Jan-2018 11:41:04

442

1647.5000

XLON

84203842000038959-E0YMWu3GaHgb20180117

17-Jan-2018 11:44:28

189

1648.0000

XLON

84403844000039451-E0YMWu3GaJqd20180117

17-Jan-2018 11:58:15

437

1648.5000

XLON

84403844000041191-E0YMWu3GaVO020180117

17-Jan-2018 11:58:47

524

1648.5000

XLON

84403844000041197-E0YMWu3GaVlZ20180117

17-Jan-2018 11:59:44

612

1648.0000

XLON

84203842000041583-E0YMWu3GaWY320180117

17-Jan-2018 12:02:45

105

1648.5000

XLON

84203842000042468-E0YMWu3GaZTy20180117

17-Jan-2018 12:02:45

53

1648.5000

XLON

84203842000042468-E0YMWu3GaZU220180117

17-Jan-2018 12:02:45

197

1648.5000

XLON

84203842000042468-E0YMWu3GaZTw20180117

17-Jan-2018 12:02:45

53

1648.5000

XLON

84203842000042468-E0YMWu3GaZU020180117

17-Jan-2018 12:02:45

29

1648.5000

XLON

84203842000042468-E0YMWu3GaZU420180117

 

 

 

 

 

 

17-Jan-2018 12:03:33

11

1647.5000

XLON

84403844000042265-E0YMWu3Gaa6M20180117

17-Jan-2018 12:03:34

200

1647.5000

XLON

84403844000042265-E0YMWu3Gaa8Q20180117

17-Jan-2018 12:04:41

445

1647.5000

XLON

84403844000042265-E0YMWu3Gab9q20180117

17-Jan-2018 12:06:18

434

1647.5000

XLON

84403844000042818-E0YMWu3Gacsb20180117

17-Jan-2018 12:12:14

481

1648.0000

XLON

84403844000043419-E0YMWu3GagJI20180117

17-Jan-2018 12:12:14

656

1648.0000

XLON

84403844000043020-E0YMWu3GagJE20180117

17-Jan-2018 12:13:35

94

1648.0000

XLON

84403844000043723-E0YMWu3GahL020180117

17-Jan-2018 12:15:00

437

1647.5000

XLON

84203842000044039-E0YMWu3Gai7V20180117

17-Jan-2018 12:15:07

524

1647.0000

XLON

84403844000043793-E0YMWu3GaiFU20180117

17-Jan-2018 12:21:20

206

1646.5000

XLON

84403844000044115-E0YMWu3GalWV20180117

17-Jan-2018 12:21:20

276

1646.5000

XLON

84403844000044115-E0YMWu3GalWO20180117

17-Jan-2018 12:27:21

393

1647.5000

XLON

84403844000045223-E0YMWu3Gapj320180117

17-Jan-2018 12:27:48

66

1648.0000

XLON

84403844000045293-E0YMWu3Gapvp20180117

17-Jan-2018 12:32:24

281

1648.0000

XLON

84403844000045437-E0YMWu3GasLg20180117

17-Jan-2018 12:32:24

146

1648.0000

XLON

84403844000045437-E0YMWu3GasLb20180117

17-Jan-2018 12:32:24

10

1648.0000

XLON

84403844000045437-E0YMWu3GasLd20180117

17-Jan-2018 12:34:12

481

1648.0000

XLON

84203842000046247-E0YMWu3Gat6T20180117

17-Jan-2018 12:34:25

494

1648.0000

XLON

84403844000046011-E0YMWu3GatJ420180117

17-Jan-2018 12:34:25

74

1648.0000

XLON

84403844000046011-E0YMWu3GatJ220180117

17-Jan-2018 12:36:35

437

1649.0000

XLON

84203842000046468-E0YMWu3Gav2Q20180117

17-Jan-2018 12:37:59

481

1648.5000

XLON

84403844000046339-E0YMWu3Gaw9u20180117

17-Jan-2018 12:41:26

259

1647.5000

XLON

84203842000046754-E0YMWu3Gayc320180117

17-Jan-2018 12:41:26

265

1647.5000

XLON

84203842000046754-E0YMWu3Gayc720180117

17-Jan-2018 12:47:01

40

1647.0000

XLON

84403844000047014-E0YMWu3Gb1yo20180117

17-Jan-2018 12:47:01

415

1647.0000

XLON

84403844000047014-E0YMWu3Gb1ym20180117

17-Jan-2018 12:51:14

582

1647.5000

XLON

84203842000048095-E0YMWu3Gb58620180117

17-Jan-2018 12:54:22

238

1647.5000

XLON

84203842000048273-E0YMWu3Gb6yV20180117

 

 

 

 

 

 

17-Jan-2018 12:54:22

200

1647.5000

XLON

84203842000048273-E0YMWu3Gb6yT20180117

17-Jan-2018 12:55:00

348

1647.5000

XLON

84403844000048213-E0YMWu3Gb7SK20180117

17-Jan-2018 12:55:03

90

1647.5000

XLON

84403844000048213-E0YMWu3Gb7T020180117

17-Jan-2018 12:56:11

437

1647.5000

XLON

84403844000048327-E0YMWu3Gb8X520180117

17-Jan-2018 12:59:22

229

1648.0000

XLON

84403844000048631-E0YMWu3GbASm20180117

17-Jan-2018 12:59:25

481

1648.0000

XLON

84203842000048896-E0YMWu3GbATK20180117

17-Jan-2018 12:59:46

304

1647.5000

XLON

84203842000048739-E0YMWu3GbAls20180117

17-Jan-2018 12:59:46

177

1647.5000

XLON

84203842000048739-E0YMWu3GbAlq20180117

17-Jan-2018 13:08:34

568

1647.5000

XLON

84203842000049945-E0YMWu3GbO4G20180117

17-Jan-2018 13:08:57

444

1647.0000

XLON

84403844000048877-E0YMWu3GbOfH20180117

17-Jan-2018 13:10:48

568

1646.5000

XLON

84203842000050472-E0YMWu3GbQMN20180117

17-Jan-2018 13:13:53

568

1646.0000

XLON

84203842000050270-E0YMWu3GbTN220180117

17-Jan-2018 13:16:51

437

1646.0000

XLON

84203842000051041-E0YMWu3GbWMg20180117

17-Jan-2018 13:19:40

406

1645.5000

XLON

84403844000050978-E0YMWu3GbYlq20180117

17-Jan-2018 13:28:43

891

1645.0000

XLON

84403844000052364-E0YMWu3Gbgsx20180117

17-Jan-2018 13:29:51

1345

1645.5000

XLON

84203842000053323-E0YMWu3GbiRh20180117

17-Jan-2018 13:31:18

525

1645.0000

XLON

84203842000053652-E0YMWu3Gbl1a20180117

17-Jan-2018 13:36:59

256

1645.5000

XLON

84203842000054575-E0YMWu3GbqvP20180117

17-Jan-2018 13:36:59

225

1645.5000

XLON

84203842000054575-E0YMWu3GbqvR20180117

17-Jan-2018 13:37:45

227

1645.0000

XLON

84403844000054335-E0YMWu3Gbrfc20180117

17-Jan-2018 13:37:45

211

1645.0000

XLON

84403844000054335-E0YMWu3Gbrfe20180117

17-Jan-2018 13:39:43

271

1645.5000

XLON

84403844000054649-E0YMWu3GbuOu20180117

17-Jan-2018 13:39:43

208

1645.5000

XLON

84403844000054649-E0YMWu3GbuOw20180117

17-Jan-2018 13:41:15

481

1645.0000

XLON

84403844000054882-E0YMWu3GbwSm20180117

17-Jan-2018 13:42:55

446

1645.0000

XLON

84203842000055514-E0YMWu3GbxxC20180117

17-Jan-2018 13:50:21

469

1645.5000

XLON

84403844000056082-E0YMWu3Gc4e420180117

17-Jan-2018 13:51:06

481

1645.0000

XLON

84203842000056848-E0YMWu3Gc5Dp20180117

 

 

 

 

 

 

17-Jan-2018 13:53:30

437

1645.0000

XLON

84403844000056818-E0YMWu3Gc7ZC20180117

17-Jan-2018 13:56:29

225

1645.5000

XLON

84203842000057702-E0YMWu3GcAGM20180117

17-Jan-2018 13:59:55

24

1646.0000

XLON

84403844000057615-E0YMWu3GcDE420180117

17-Jan-2018 14:01:26

575

1646.0000

XLON

84403844000057615-E0YMWu3GcELg20180117

17-Jan-2018 14:03:12

478

1646.0000

XLON

84203842000059100-E0YMWu3GcG7c20180117

17-Jan-2018 14:04:22

612

1645.5000

XLON

84203842000059027-E0YMWu3GcHLQ20180117

17-Jan-2018 14:05:08

487

1645.5000

XLON

84403844000059177-E0YMWu3GcID420180117

17-Jan-2018 14:05:30

359

1645.0000

XLON

84203842000058606-E0YMWu3GcIhi20180117

17-Jan-2018 14:06:48

481

1645.5000

XLON

84203842000059731-E0YMWu3GcJnF20180117

17-Jan-2018 14:07:48

78

1645.0000

XLON

84203842000058606-E0YMWu3GcKvB20180117

17-Jan-2018 14:16:27

355

1645.0000

XLON

84203842000059992-E0YMWu3GcSUN20180117

17-Jan-2018 14:18:11

172

1645.0000

XLON

84203842000060482-E0YMWu3GcUQL20180117

17-Jan-2018 14:19:04

353

1645.0000

XLON

84203842000060482-E0YMWu3GcVRI20180117

17-Jan-2018 14:20:33

98

1645.0000

XLON

84403844000062314-E0YMWu3GcWrg20180117

17-Jan-2018 14:20:33

487

1645.0000

XLON

84403844000062314-E0YMWu3GcWre20180117

17-Jan-2018 14:21:30

692

1644.5000

XLON

84403844000062069-E0YMWu3GcXdU20180117

17-Jan-2018 14:21:38

745

1644.0000

XLON

84203842000062448-E0YMWu3GcXpQ20180117

17-Jan-2018 14:23:57

612

1643.5000

XLON

84203842000063228-E0YMWu3GcaEv20180117

17-Jan-2018 14:27:52

563

1644.0000

XLON

84403844000064192-E0YMWu3GceRE20180117

17-Jan-2018 14:28:29

175

1643.5000

XLON

84203842000063673-E0YMWu3GcfLK20180117

17-Jan-2018 14:29:00

369

1643.0000

XLON

84403844000063966-E0YMWu3Gcg1u20180117

17-Jan-2018 14:29:26

367

1643.5000

XLON

84403844000064526-E0YMWu3GcgbX20180117

17-Jan-2018 14:29:26

157

1643.5000

XLON

84403844000064526-E0YMWu3GcgbZ20180117

17-Jan-2018 14:30:32

169

1642.5000

XLON

84403844000064066-E0YMWu3GcjTs20180117

17-Jan-2018 14:31:25

525

1642.5000

XLON

84203842000065586-E0YMWu3Gcl8320180117

17-Jan-2018 14:33:02

481

1641.5000

XLON

84403844000065489-E0YMWu3GcntD20180117

17-Jan-2018 14:34:43

438

1641.5000

XLON

84403844000066015-E0YMWu3GcrMZ20180117

 

 

 

 

 

 

17-Jan-2018 14:37:45

438

1644.0000

XLON

84203842000067352-E0YMWu3GcxEY20180117

17-Jan-2018 14:42:13

467

1643.5000

XLON

84403844000067929-E0YMWu3Gd3op20180117

17-Jan-2018 14:43:00

437

1643.0000

XLON

84403844000068156-E0YMWu3Gd5SD20180117

17-Jan-2018 14:44:39

524

1644.0000

XLON

84403844000068597-E0YMWu3Gd90I20180117

17-Jan-2018 14:44:58

469

1643.5000

XLON

84203842000068851-E0YMWu3Gd9Ti20180117

17-Jan-2018 14:46:48

437

1644.0000

XLON

84203842000069651-E0YMWu3GdCKs20180117

17-Jan-2018 14:48:08

437

1643.0000

XLON

84403844000069436-E0YMWu3GdEJB20180117

17-Jan-2018 14:49:46

438

1645.0000

XLON

84403844000069990-E0YMWu3GdGpj20180117

17-Jan-2018 14:53:05

449

1644.5000

XLON

84403844000070296-E0YMWu3GdLml20180117

17-Jan-2018 14:54:53

437

1643.5000

XLON

84403844000071014-E0YMWu3GdOLS20180117

17-Jan-2018 14:54:54

347

1643.0000

XLON

84203842000071405-E0YMWu3GdONd20180117

17-Jan-2018 14:54:54

4

1643.0000

XLON

84203842000071405-E0YMWu3GdOPk20180117

17-Jan-2018 14:54:54

217

1643.0000

XLON

84203842000071405-E0YMWu3GdOPO20180117

17-Jan-2018 14:56:21

437

1643.5000

XLON

84403844000071399-E0YMWu3GdQTk20180117

17-Jan-2018 14:58:53

441

1643.0000

XLON

84203842000072158-E0YMWu3GdThn20180117

17-Jan-2018 14:59:38

467

1641.5000

XLON

84403844000072006-E0YMWu3GdUmP20180117

17-Jan-2018 15:01:19

437

1642.5000

XLON

84203842000072764-E0YMWu3GdX9s20180117

17-Jan-2018 15:03:09

437

1643.0000

XLON

84403844000072858-E0YMWu3GdaSZ20180117

17-Jan-2018 15:04:40

205

1643.5000

XLON

84403844000073196-E0YMWu3GdcXe20180117

17-Jan-2018 15:04:40

250

1643.5000

XLON

84403844000073196-E0YMWu3GdcXb20180117

17-Jan-2018 15:06:24

291

1643.5000

XLON

84203842000073803-E0YMWu3GdeQ220180117

17-Jan-2018 15:06:24

188

1643.5000

XLON

84203842000073803-E0YMWu3GdeQ020180117

17-Jan-2018 15:08:39

108

1643.0000

XLON

84403844000073797-E0YMWu3Gdhkf20180117

17-Jan-2018 15:08:40

329

1643.0000

XLON

84403844000073797-E0YMWu3Gdhki20180117

17-Jan-2018 15:10:09

323

1642.0000

XLON

84403844000074131-E0YMWu3Gdjw120180117

17-Jan-2018 15:11:07

437

1643.0000

XLON

84203842000074786-E0YMWu3GdlYe20180117

17-Jan-2018 15:12:50

153

1643.0000

XLON

84403844000074825-E0YMWu3GdnR320180117

 

 

 

 

 

 

17-Jan-2018 15:12:50

240

1643.0000

XLON

84403844000074825-E0YMWu3GdnQz20180117

17-Jan-2018 15:12:50

88

1643.0000

XLON

84403844000074825-E0YMWu3GdnR120180117

17-Jan-2018 15:14:37

80

1644.0000

XLON

84403844000075156-E0YMWu3Gdpur20180117

17-Jan-2018 15:14:37

357

1644.0000

XLON

84403844000075156-E0YMWu3Gdpup20180117

17-Jan-2018 15:16:39

437

1644.0000

XLON

84403844000075548-E0YMWu3GdsEC20180117

17-Jan-2018 15:19:02

437

1644.0000

XLON

84203842000076174-E0YMWu3GdvCK20180117

17-Jan-2018 15:19:46

477

1643.0000

XLON

84203842000076546-E0YMWu3GdwFF20180117

17-Jan-2018 15:21:22

568

1643.0000

XLON

84203842000076875-E0YMWu3Gdy6w20180117

17-Jan-2018 15:23:17

442

1642.5000

XLON

84203842000077408-E0YMWu3Ge0HG20180117

17-Jan-2018 15:24:46

437

1641.5000

XLON

84403844000077440-E0YMWu3Ge27120180117

17-Jan-2018 15:26:17

136

1641.5000

XLON

84203842000078133-E0YMWu3Ge4Np20180117

17-Jan-2018 15:26:17

301

1641.5000

XLON

84203842000078133-E0YMWu3Ge4Nr20180117

17-Jan-2018 15:28:20

205

1640.5000

XLON

84203842000078574-E0YMWu3Ge6gK20180117

17-Jan-2018 15:28:20

451

1640.5000

XLON

84203842000078574-E0YMWu3Ge6gH20180117

17-Jan-2018 15:30:08

191

1641.5000

XLON

84203842000079033-E0YMWu3Ge98g20180117

17-Jan-2018 15:30:08

247

1641.5000

XLON

84203842000079033-E0YMWu3Ge98i20180117

17-Jan-2018 15:31:37

568

1641.0000

XLON

84403844000078983-E0YMWu3GeBHc20180117

17-Jan-2018 15:34:57

476

1641.0000

XLON

84403844000079780-E0YMWu3GeF5h20180117

17-Jan-2018 15:34:57

5

1641.0000

XLON

84403844000079780-E0YMWu3GeF5f20180117

17-Jan-2018 15:35:14

612

1640.5000

XLON

84403844000079376-E0YMWu3GeFWn20180117

17-Jan-2018 15:36:30

39

1642.0000

XLON

84403844000080285-E0YMWu3GeH9s20180117

17-Jan-2018 15:36:30

442

1642.0000

XLON

84203842000080566-E0YMWu3GeH9j20180117

17-Jan-2018 15:39:47

422

1642.0000

XLON

84203842000081288-E0YMWu3GeLBV20180117

17-Jan-2018 15:39:47

15

1642.0000

XLON

84203842000081288-E0YMWu3GeLBX20180117

17-Jan-2018 15:42:37

568

1641.5000

XLON

84203842000082098-E0YMWu3GeP8c20180117

17-Jan-2018 15:42:49

524

1641.0000

XLON

84203842000082140-E0YMWu3GePNx20180117

17-Jan-2018 15:42:49

524

1641.5000

XLON

84403844000081831-E0YMWu3GePNF20180117

 

 

 

 

 

 

17-Jan-2018 15:42:53

481

1640.5000

XLON

84403844000081832-E0YMWu3GePS720180117

17-Jan-2018 15:44:28

356

1640.0000

XLON

84203842000082481-E0YMWu3GeRO320180117

17-Jan-2018 15:46:25

465

1640.0000

XLON

84403844000082555-E0YMWu3GeTW620180117

17-Jan-2018 15:47:59

567

1639.5000

XLON

84203842000083141-E0YMWu3GeVRO20180117

17-Jan-2018 15:48:02

1

1639.5000

XLON

84203842000083141-E0YMWu3GeVSi20180117

17-Jan-2018 15:49:31

293

1640.0000

XLON

84403844000083218-E0YMWu3GeX2H20180117

17-Jan-2018 15:49:31

145

1640.0000

XLON

84403844000083218-E0YMWu3GeX2F20180117

17-Jan-2018 15:53:33

437

1639.5000

XLON

84203842000083858-E0YMWu3Geay220180117

17-Jan-2018 15:54:45

595

1638.5000

XLON

84203842000084621-E0YMWu3GecxO20180117

17-Jan-2018 15:54:45

17

1638.5000

XLON

84203842000084621-E0YMWu3GecxS20180117

17-Jan-2018 15:56:16

534

1639.0000

XLON

84403844000084744-E0YMWu3Geev120180117

17-Jan-2018 15:56:16

12

1639.0000

XLON

84403844000084744-E0YMWu3Geeuz20180117

17-Jan-2018 15:56:16

75

1639.0000

XLON

84403844000084744-E0YMWu3Geev320180117

17-Jan-2018 15:56:54

478

1638.5000

XLON

84403844000084726-E0YMWu3GefpS20180117

17-Jan-2018 15:58:16

437

1638.0000

XLON

84403844000085120-E0YMWu3Gehex20180117

17-Jan-2018 15:59:53

460

1638.5000

XLON

84203842000085936-E0YMWu3GekHX20180117

17-Jan-2018 16:02:41

437

1638.5000

XLON

84403844000086497-E0YMWu3GeoWe20180117

17-Jan-2018 16:03:54

569

1638.5000

XLON

84203842000087223-E0YMWu3Geq8g20180117

17-Jan-2018 16:04:47

699

1638.0000

XLON

84403844000086019-E0YMWu3GerRh20180117

17-Jan-2018 16:08:02

438

1640.0000

XLON

84203842000088615-E0YMWu3Gew0O20180117

17-Jan-2018 16:09:39

438

1640.0000

XLON

84403844000088875-E0YMWu3GeyIX20180117

17-Jan-2018 16:10:36

228

1639.5000

XLON

84203842000089339-E0YMWu3Gf0DV20180117

17-Jan-2018 16:10:36

273

1639.5000

XLON

84203842000089339-E0YMWu3Gf0DT20180117

17-Jan-2018 16:12:41

258

1640.0000

XLON

84403844000090115-E0YMWu3Gf3SV20180117

17-Jan-2018 16:12:41

179

1640.0000

XLON

84403844000090115-E0YMWu3Gf3ST20180117

17-Jan-2018 16:12:53

472

1640.0000

XLON

84403844000090194-E0YMWu3Gf3eL20180117

17-Jan-2018 16:13:23

334

1639.5000

XLON

84203842000090429-E0YMWu3Gf4PL20180117

 

 

 

 

 

 

17-Jan-2018 16:13:23

234

1639.5000

XLON

84203842000090429-E0YMWu3Gf4PO20180117

17-Jan-2018 16:14:42

294

1640.0000

XLON

84403844000090975-E0YMWu3Gf6sR20180117

17-Jan-2018 16:14:42

187

1640.0000

XLON

84403844000090975-E0YMWu3Gf6sP20180117

17-Jan-2018 16:15:06

656

1639.5000

XLON

84403844000090905-E0YMWu3Gf7Ql20180117

17-Jan-2018 16:17:50

68

1640.0000

XLON

84203842000092112-E0YMWu3GfBlk20180117

17-Jan-2018 16:17:53

517

1640.0000

XLON

84203842000092125-E0YMWu3GfBp820180117

17-Jan-2018 16:19:33

548

1639.5000

XLON

84403844000091995-E0YMWu3GfERp20180117

17-Jan-2018 16:21:12

568

1640.0000

XLON

84203842000092958-E0YMWu3GfGhF20180117

17-Jan-2018 16:22:51

554

1640.0000

XLON

84403844000093127-E0YMWu3GfJfv20180117

17-Jan-2018 16:24:35

503

1640.0000

XLON

84403844000093688-E0YMWu3GfLow20180117

 

 

RELX NV

 

Transaction details: RELX NV ordinary shares of €0.07 each

 

Issuer name:

RELX NV

ISIN:

NL0006144495

Intermediary name:

J.P. Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

EUR

 

Aggregated information

 

Date of purchase:             

17 January 2018

Number of ordinary shares purchased:

95,500

Volume weighted average price paid per share (€):

18.2999

 

Disaggregated Information

 

Transaction Date and Time

Volume

Price

Platform Code

Transaction reference number

17-Jan-2018 08:07:43

274

18.2650

XAMS

CBR-83403834000002001-15820180117

17-Jan-2018 08:07:43

75

18.2650

XAMS

CBR-83403834000002001-16020180117

17-Jan-2018 08:07:43

303

18.2650

XAMS

CBR-83403834000002001-15920180117

17-Jan-2018 08:10:09

100

18.2800

XAMS

CBR-83403834000002257-21320180117

17-Jan-2018 08:11:18

457

18.2900

XAMS

CBR-83603836000002409-21720180117

17-Jan-2018 08:11:18

156

18.2900

XAMS

CBR-83603836000002409-21920180117

 

 

 

 

 

 

17-Jan-2018 08:11:18

400

18.2900

XAMS

CBR-83603836000002409-21820180117

17-Jan-2018 08:13:24

160

18.2700

XAMS

CBR-83603836000002606-24820180117

17-Jan-2018 08:13:24

485

18.2700

XAMS

CBR-83603836000002606-24620180117

17-Jan-2018 08:13:40

774

18.2650

XAMS

CBR-83603836000002588-25320180117

17-Jan-2018 08:13:41

82

18.2600

XAMS

CBR-83403834000002549-25720180117

17-Jan-2018 08:13:41

395

18.2600

XAMS

CBR-83403834000002549-25620180117

17-Jan-2018 08:13:41

168

18.2600

XAMS

CBR-83403834000002549-25820180117

17-Jan-2018 08:16:09

105

18.2650

XAMS

CBR-83403834000002875-29420180117

17-Jan-2018 08:16:09

408

18.2650

XAMS

CBR-83403834000002875-29520180117

17-Jan-2018 08:23:33

420

18.2500

XAMS

CBR-83403834000003782-47320180117

17-Jan-2018 08:23:33

400

18.2500

XAMS

CBR-83403834000003782-47220180117

17-Jan-2018 08:25:49

513

18.2500

XAMS

CBR-83603836000004069-56520180117

17-Jan-2018 08:29:44

147

18.2600

XAMS

CBR-83603836000004522-61020180117

17-Jan-2018 08:29:44

671

18.2600

XAMS

CBR-83603836000004522-61120180117

17-Jan-2018 08:31:10

244

18.2600

XAMS

CBR-83403834000004667-64820180117

17-Jan-2018 08:31:10

411

18.2600

XAMS

CBR-83403834000004667-64920180117

17-Jan-2018 08:32:14

147

18.2650

XAMS

CBR-83403834000004746-65820180117

17-Jan-2018 08:34:21

400

18.2850

XAMS

CBR-83603836000005062-66520180117

17-Jan-2018 08:34:21

355

18.2850

XAMS

CBR-83603836000005062-66620180117

17-Jan-2018 08:34:21

400

18.2850

XAMS

CBR-83603836000005062-66420180117

17-Jan-2018 08:35:35

1000

18.2800

XAMS

CBR-83603836000005008-68920180117

17-Jan-2018 08:37:32

466

18.2850

XAMS

CBR-83403834000005196-72220180117

17-Jan-2018 08:44:23

32

18.3050

XAMS

CBR-83403834000006065-83620180117

17-Jan-2018 08:44:23

147

18.3050

XAMS

CBR-83403834000006065-83420180117

17-Jan-2018 08:44:23

287

18.3050

XAMS

CBR-83403834000006065-83520180117

17-Jan-2018 08:44:43

467

18.3000

XAMS

CBR-83603836000006022-83820180117

17-Jan-2018 08:47:11

512

18.2800

XAMS

CBR-83403834000006101-88720180117

 

 

 

 

 

 

17-Jan-2018 08:48:49

147

18.2850

XAMS

CBR-83603836000006727-92920180117

17-Jan-2018 08:54:34

147

18.2750

XAMS

CBR-83603836000007385-96720180117

17-Jan-2018 08:54:34

319

18.2750

XAMS

CBR-83603836000007385-97120180117

17-Jan-2018 08:56:03

147

18.2950

XAMS

CBR-83603836000007586-98920180117

17-Jan-2018 08:56:03

249

18.2950

XAMS

CBR-83603836000007586-99120180117

17-Jan-2018 08:56:03

311

18.2950

XAMS

CBR-83603836000007586-99020180117

17-Jan-2018 08:57:22

559

18.2900

XAMS

CBR-83403834000007473-100320180117

17-Jan-2018 08:58:00

560

18.2800

XAMS

CBR-83403834000007416-101820180117

17-Jan-2018 09:05:49

46

18.2750

XAMS

CBR-83603836000008675-112920180117

17-Jan-2018 09:05:49

390

18.2750

XAMS

CBR-83403834000008554-112620180117

17-Jan-2018 09:05:49

76

18.2750

XAMS

CBR-83403834000008554-112520180117

17-Jan-2018 09:05:49

559

18.2750

XAMS

CBR-83403834000008604-112720180117

17-Jan-2018 09:05:49

47

18.2750

XAMS

CBR-83403834000008610-112820180117

17-Jan-2018 09:10:19

434

18.2900

XAMS

CBR-83603836000009355-115920180117

17-Jan-2018 09:10:19

301

18.2900

XAMS

CBR-83603836000009355-116020180117

17-Jan-2018 09:14:24

335

18.2850

XAMS

CBR-83603836000009871-118720180117

17-Jan-2018 09:14:24

83

18.2850

XAMS

CBR-83603836000009871-118620180117

17-Jan-2018 09:15:06

337

18.2850

XAMS

CBR-83403834000009853-119720180117

17-Jan-2018 09:15:06

451

18.2850

XAMS

CBR-83603836000009904-119920180117

17-Jan-2018 09:15:06

41

18.2850

XAMS

CBR-83403834000009853-119520180117

17-Jan-2018 09:15:06

63

18.2850

XAMS

CBR-83603836000009904-119820180117

17-Jan-2018 09:15:06

452

18.2850

XAMS

CBR-83403834000009838-119220180117

17-Jan-2018 09:15:06

147

18.2850

XAMS

CBR-83403834000009838-118820180117

17-Jan-2018 09:15:06

42

18.2850

XAMS

CBR-83403834000009862-120020180117

17-Jan-2018 09:15:06

221

18.2850

XAMS

CBR-83403834000009853-119620180117

17-Jan-2018 09:17:02

512

18.2850

XAMS

CBR-83603836000010156-124520180117

17-Jan-2018 09:19:38

466

18.2800

XAMS

CBR-83403834000010444-128820180117

 

 

 

 

 

 

17-Jan-2018 09:28:57

505

18.3050

XAMS

CBR-83603836000011669-146320180117

17-Jan-2018 09:33:56

466

18.2950

XAMS

CBR-83403834000012003-151120180117

17-Jan-2018 09:33:59

513

18.2900

XAMS

CBR-83603836000012047-151420180117

17-Jan-2018 09:42:42

832

18.2900

XAMS

CBR-83603836000013447-162320180117

17-Jan-2018 09:43:25

606

18.2850

XAMS

CBR-83603836000012459-164120180117

17-Jan-2018 09:52:32

466

18.3100

XAMS

CBR-83403834000014999-178220180117

17-Jan-2018 09:52:32

207

18.3100

XAMS

CBR-83403834000014999-178320180117

17-Jan-2018 09:58:12

467

18.3200

XAMS

CBR-83403834000015715-186920180117

17-Jan-2018 09:59:53

400

18.3200

XAMS

CBR-83603836000016001-187820180117

17-Jan-2018 09:59:53

206

18.3200

XAMS

CBR-83603836000016001-187920180117

17-Jan-2018 10:01:10

267

18.3200

XAMS

CBR-83603836000016231-191620180117

17-Jan-2018 10:01:45

606

18.3150

XAMS

CBR-83603836000016217-192220180117

17-Jan-2018 10:02:05

353

18.3100

XAMS

CBR-83403834000016200-192720180117

17-Jan-2018 10:02:05

113

18.3100

XAMS

CBR-83403834000016200-192820180117

17-Jan-2018 10:03:42

83

18.2900

XAMS

CBR-83403834000016445-196220180117

17-Jan-2018 10:03:42

383

18.2900

XAMS

CBR-83403834000016445-196020180117

17-Jan-2018 10:09:13

372

18.2850

XAMS

CBR-83603836000016466-201120180117

17-Jan-2018 10:09:13

141

18.2850

XAMS

CBR-83603836000016466-201220180117

17-Jan-2018 10:18:39

467

18.3250

XAMS

CBR-83403834000018214-219020180117

17-Jan-2018 10:19:27

160

18.3250

XAMS

CBR-83403834000018273-220120180117

17-Jan-2018 10:19:27

353

18.3250

XAMS

CBR-83403834000018273-220020180117

17-Jan-2018 10:21:17

652

18.3200

XAMS

CBR-83403834000018209-220220180117

17-Jan-2018 10:26:08

652

18.2950

XAMS

CBR-83403834000018640-224420180117

17-Jan-2018 10:34:05

274

18.3050

XAMS

CBR-83403834000019793-240020180117

17-Jan-2018 10:34:56

466

18.3050

XAMS

CBR-83403834000019821-240620180117

17-Jan-2018 10:34:56

513

18.3050

XAMS

CBR-83603836000019904-241120180117

17-Jan-2018 10:44:59

248

18.3300

XAMS

CBR-83403834000020958-254020180117

 

 

 

 

 

 

17-Jan-2018 10:46:10

513

18.3300

XAMS

CBR-83403834000021085-256320180117

17-Jan-2018 10:49:55

466

18.3250

XAMS

CBR-83603836000021347-257520180117

17-Jan-2018 10:53:35

417

18.3200

XAMS

CBR-83403834000021934-260120180117

17-Jan-2018 10:53:35

441

18.3200

XAMS

CBR-83403834000021934-260220180117

17-Jan-2018 10:55:42

147

18.3150

XAMS

CBR-83403834000021449-260820180117

17-Jan-2018 10:58:36

413

18.3150

XAMS

CBR-83403834000021449-261020180117

17-Jan-2018 11:06:17

467

18.3300

XAMS

CBR-83403834000023531-267520180117

17-Jan-2018 11:07:47

47

18.3300

XAMS

CBR-83403834000023746-269020180117

17-Jan-2018 11:08:35

512

18.3300

XAMS

CBR-83403834000023746-269120180117

17-Jan-2018 11:12:58

558

18.3250

XAMS

CBR-83603836000023843-273420180117

17-Jan-2018 11:13:15

524

18.3200

XAMS

CBR-83403834000024064-275320180117

17-Jan-2018 11:15:21

513

18.3350

XAMS

CBR-83403834000024613-281120180117

17-Jan-2018 11:20:06

485

18.3400

XAMS

CBR-83403834000025057-288820180117

17-Jan-2018 11:30:25

469

18.3500

XAMS

CBR-83403834000026402-303720180117

17-Jan-2018 11:34:53

513

18.3450

XAMS

CBR-83603836000026722-306920180117

17-Jan-2018 11:40:11

300

18.3550

XAMS

CBR-83603836000027809-310720180117

17-Jan-2018 11:40:11

200

18.3550

XAMS

CBR-83603836000027809-310620180117

17-Jan-2018 11:40:11

199

18.3550

XAMS

CBR-83603836000027809-310820180117

17-Jan-2018 11:40:45

571

18.3500

XAMS

CBR-83403834000027721-311520180117

17-Jan-2018 11:57:44

585

18.3600

XAMS

CBR-83603836000029948-326120180117

17-Jan-2018 11:57:44

600

18.3550

XAMS

CBR-83603836000029897-327220180117

17-Jan-2018 11:57:44

206

18.3550

XAMS

CBR-83603836000029897-327320180117

17-Jan-2018 11:57:44

545

18.3600

XAMS

CBR-83403834000029876-326220180117

17-Jan-2018 11:59:44

697

18.3550

XAMS

CBR-83403834000029933-330720180117

17-Jan-2018 12:03:01

559

18.3600

XAMS

CBR-83403834000030213-333520180117

17-Jan-2018 12:12:50

606

18.3500

XAMS

CBR-83403834000030922-340020180117

17-Jan-2018 12:15:41

466

18.3450

XAMS

CBR-83603836000031562-343920180117

 

 

 

 

 

 

17-Jan-2018 12:25:06

273

18.3450

XAMS

CBR-83403834000032619-346420180117

17-Jan-2018 12:25:06

25

18.3450

XAMS

CBR-83403834000032619-346520180117

17-Jan-2018 12:25:06

169

18.3450

XAMS

CBR-83403834000032619-346320180117

17-Jan-2018 12:26:13

193

18.3450

XAMS

CBR-83603836000032811-347520180117

17-Jan-2018 12:26:13

273

18.3450

XAMS

CBR-83603836000032811-347420180117

17-Jan-2018 12:31:36

467

18.3550

XAMS

CBR-83603836000033339-354720180117

17-Jan-2018 12:34:36

841

18.3600

XAMS

CBR-83403834000033650-360520180117

17-Jan-2018 12:39:05

703

18.3500

XAMS

CBR-83603836000033729-366920180117

17-Jan-2018 12:43:10

122

18.3400

XAMS

CBR-83403834000034163-368020180117

17-Jan-2018 12:43:10

364

18.3400

XAMS

CBR-83403834000034163-367920180117

17-Jan-2018 12:47:18

606

18.3350

XAMS

CBR-83603836000034854-370420180117

17-Jan-2018 12:54:30

140

18.3350

XAMS

CBR-83403834000035675-371720180117

17-Jan-2018 12:54:30

95

18.3350

XAMS

CBR-83403834000035675-371620180117

17-Jan-2018 12:54:30

243

18.3350

XAMS

CBR-83403834000035675-371820180117

17-Jan-2018 12:59:49

696

18.3350

XAMS

CBR-83403834000036596-373720180117

17-Jan-2018 12:59:49

234

18.3350

XAMS

CBR-83403834000036376-373320180117

17-Jan-2018 12:59:49

311

18.3350

XAMS

CBR-83403834000036376-373420180117

17-Jan-2018 13:02:27

513

18.3350

XAMS

CBR-83403834000036826-374620180117

17-Jan-2018 13:07:12

221

18.3350

XAMS

CBR-83603836000037310-376320180117

17-Jan-2018 13:10:17

358

18.3250

XAMS

CBR-83403834000037304-378320180117

17-Jan-2018 13:15:36

513

18.3400

XAMS

CBR-83603836000038369-384520180117

17-Jan-2018 13:19:27

511

18.3300

XAMS

CBR-83603836000038640-386220180117

17-Jan-2018 13:26:57

151

18.3250

XAMS

CBR-83403834000039715-389420180117

17-Jan-2018 13:26:57

842

18.3250

XAMS

CBR-83403834000039715-389320180117

17-Jan-2018 13:29:54

320

18.3250

XAMS

CBR-83603836000040138-390620180117

17-Jan-2018 13:29:54

400

18.3250

XAMS

CBR-83603836000040138-390520180117

17-Jan-2018 13:32:03

728

18.3200

XAMS

CBR-83403834000039688-391620180117

 

 

 

 

 

 

17-Jan-2018 13:42:36

383

18.3300

XAMS

CBR-83603836000042173-399220180117

17-Jan-2018 13:42:36

109

18.3300

XAMS

CBR-83603836000042173-399120180117

17-Jan-2018 13:45:04

200

18.3300

XAMS

CBR-83403834000042425-405220180117

17-Jan-2018 13:45:04

250

18.3300

XAMS

CBR-83403834000042425-405320180117

17-Jan-2018 13:45:04

17

18.3300

XAMS

CBR-83403834000042425-405420180117

17-Jan-2018 13:46:53

200

18.3450

XAMS

CBR-83603836000042708-407620180117

17-Jan-2018 13:46:53

13

18.3450

XAMS

CBR-83603836000042708-407720180117

17-Jan-2018 13:46:53

253

18.3450

XAMS

CBR-83603836000042708-407520180117

17-Jan-2018 13:49:06

240

18.3400

XAMS

CBR-83403834000042865-409420180117

17-Jan-2018 13:49:06

227

18.3400

XAMS

CBR-83403834000042865-409520180117

17-Jan-2018 13:50:10

482

18.3350

XAMS

CBR-83403834000042995-410220180117

17-Jan-2018 13:52:34

513

18.3150

XAMS

CBR-83403834000043217-413520180117

17-Jan-2018 13:56:15

214

18.3250

XAMS

CBR-83403834000044182-417520180117

17-Jan-2018 13:56:15

253

18.3250

XAMS

CBR-83403834000044182-417620180117

17-Jan-2018 13:58:34

170

18.3350

XAMS

CBR-83403834000044557-418520180117

17-Jan-2018 13:58:34

273

18.3350

XAMS

CBR-83403834000044557-418620180117

17-Jan-2018 14:01:25

273

18.3300

XAMS

CBR-83403834000045109-419420180117

17-Jan-2018 14:01:53

513

18.3250

XAMS

CBR-83603836000044700-419920180117

17-Jan-2018 14:06:02

483

18.3250

XAMS

CBR-83603836000046052-421420180117

17-Jan-2018 14:08:56

88

18.3300

XAMS

CBR-83603836000046527-424220180117

17-Jan-2018 14:08:56

425

18.3300

XAMS

CBR-83603836000046527-424120180117

17-Jan-2018 14:12:07

442

18.3300

XAMS

CBR-83403834000047057-426420180117

17-Jan-2018 14:12:07

24

18.3300

XAMS

CBR-83403834000047057-426320180117

17-Jan-2018 14:14:23

466

18.3250

XAMS

CBR-83603836000047300-427420180117

17-Jan-2018 14:16:47

428

18.3300

XAMS

CBR-83403834000048065-428820180117

17-Jan-2018 14:17:35

180

18.3250

XAMS

CBR-83403834000048010-430020180117

17-Jan-2018 14:17:40

379

18.3250

XAMS

CBR-83403834000048010-430120180117

 

 

 

 

 

 

17-Jan-2018 14:20:58

396

18.3200

XAMS

CBR-83403834000048501-431020180117

17-Jan-2018 14:23:29

88

18.3100

XAMS

CBR-83603836000048499-432420180117

17-Jan-2018 14:23:29

397

18.3100

XAMS

CBR-83603836000048499-432520180117

17-Jan-2018 14:25:25

86

18.3150

XAMS

CBR-83403834000049696-436620180117

17-Jan-2018 14:25:25

560

18.3150

XAMS

CBR-83403834000049737-437120180117

17-Jan-2018 14:25:25

44

18.3150

XAMS

CBR-83403834000049696-436420180117

17-Jan-2018 14:25:25

400

18.3150

XAMS

CBR-83403834000049696-436520180117

17-Jan-2018 14:30:06

184

18.3050

XAMS

CBR-83403834000049836-441920180117

17-Jan-2018 14:30:14

340

18.3050

XAMS

CBR-83403834000049836-442120180117

17-Jan-2018 14:30:14

400

18.3050

XAMS

CBR-83603836000050413-442220180117

17-Jan-2018 14:33:07

533

18.2950

XAMS

CBR-83403834000050704-446820180117

17-Jan-2018 14:33:09

92

18.2950

XAMS

CBR-83403834000050704-446920180117

17-Jan-2018 14:34:48

705

18.2850

XAMS

CBR-83603836000051546-451820180117

17-Jan-2018 14:34:49

517

18.2850

XAMS

CBR-83403834000051527-452020180117

17-Jan-2018 14:34:49

590

18.2800

XAMS

CBR-83603836000051320-452420180117

17-Jan-2018 14:39:11

283

18.2950

XAMS

CBR-83603836000052519-459720180117

17-Jan-2018 14:39:11

198

18.2950

XAMS

CBR-83603836000052519-459820180117

17-Jan-2018 14:42:14

147

18.2800

XAMS

CBR-83403834000053043-463120180117

17-Jan-2018 14:45:48

466

18.2900

XAMS

CBR-83403834000053677-470020180117

17-Jan-2018 14:46:13

342

18.2900

XAMS

CBR-83603836000054167-470920180117

17-Jan-2018 14:48:09

200

18.2800

XAMS

CBR-83603836000054235-472120180117

17-Jan-2018 14:48:09

100

18.2800

XAMS

CBR-83603836000054235-472020180117

17-Jan-2018 14:48:09

36

18.2800

XAMS

CBR-83603836000054235-471920180117

17-Jan-2018 14:48:09

167

18.2800

XAMS

CBR-83603836000054235-471820180117

17-Jan-2018 14:48:13

10

18.2800

XAMS

CBR-83603836000054235-472220180117

17-Jan-2018 14:48:34

503

18.2850

XAMS

CBR-83403834000054561-479120180117

17-Jan-2018 14:52:43

147

18.3050

XAMS

CBR-83603836000055541-485420180117

 

 

 

 

 

 

17-Jan-2018 14:52:43

355

18.3050

XAMS

CBR-83603836000055541-485820180117

17-Jan-2018 14:54:27

466

18.3000

XAMS

CBR-83603836000055653-489420180117

17-Jan-2018 14:57:20

513

18.2850

XAMS

CBR-83403834000055949-494620180117

17-Jan-2018 14:58:34

699

18.2900

XAMS

CBR-83603836000056659-497820180117

17-Jan-2018 14:59:50

606

18.2800

XAMS

CBR-83603836000055987-499120180117

17-Jan-2018 15:01:27

652

18.2850

XAMS

CBR-83603836000057290-502320180117

17-Jan-2018 15:04:38

513

18.2950

XAMS

CBR-83603836000057655-508620180117

17-Jan-2018 15:08:39

51

18.2900

XAMS

CBR-83403834000057921-514820180117

17-Jan-2018 15:09:07

320

18.2900

XAMS

CBR-83603836000058870-516820180117

17-Jan-2018 15:09:07

220

18.2900

XAMS

CBR-83603836000058870-516920180117

17-Jan-2018 15:09:43

559

18.2850

XAMS

CBR-83403834000058257-517220180117

17-Jan-2018 15:13:33

274

18.2950

XAMS

CBR-83403834000059895-519120180117

17-Jan-2018 15:13:33

400

18.2950

XAMS

CBR-83403834000059895-519020180117

17-Jan-2018 15:13:33

66

18.2950

XAMS

CBR-83403834000059895-519220180117

17-Jan-2018 15:14:41

337

18.2950

XAMS

CBR-83403834000060056-521320180117

17-Jan-2018 15:16:13

253

18.2950

XAMS

CBR-83403834000060418-522020180117

17-Jan-2018 15:16:13

400

18.2950

XAMS

CBR-83403834000060418-521920180117

17-Jan-2018 15:16:39

559

18.2900

XAMS

CBR-83603836000060454-523420180117

17-Jan-2018 15:19:02

590

18.2850

XAMS

CBR-83403834000060773-526420180117

17-Jan-2018 15:22:01

83

18.2700

XAMS

CBR-83403834000061075-531320180117

17-Jan-2018 15:22:01

400

18.2700

XAMS

CBR-83403834000061075-531220180117

17-Jan-2018 15:24:16

539

18.2550

XAMS

CBR-83603836000061776-533920180117

17-Jan-2018 15:25:37

400

18.2500

XAMS

CBR-83403834000061912-534920180117

17-Jan-2018 15:25:37

61

18.2500

XAMS

CBR-83403834000061912-534820180117

17-Jan-2018 15:25:37

89

18.2500

XAMS

CBR-83403834000061912-535020180117

17-Jan-2018 15:27:32

497

18.2450

XAMS

CBR-83403834000062559-535620180117

17-Jan-2018 15:30:59

30

18.2400

XAMS

CBR-83603836000063385-540220180117

 

 

 

 

 

 

17-Jan-2018 15:30:59

467

18.2400

XAMS

CBR-83603836000063035-539720180117

17-Jan-2018 15:31:08

622

18.2400

XAMS

CBR-83603836000063385-540320180117

17-Jan-2018 15:34:51

513

18.2500

XAMS

CBR-83603836000064132-544720180117

17-Jan-2018 15:36:19

11

18.2500

XAMS

CBR-83603836000064594-550720180117

17-Jan-2018 15:36:19

489

18.2500

XAMS

CBR-83603836000064594-550820180117

17-Jan-2018 15:40:02

466

18.2550

XAMS

CBR-83403834000065276-554320180117

17-Jan-2018 15:40:15

270

18.2500

XAMS

CBR-83603836000065332-555120180117

17-Jan-2018 15:40:15

147

18.2500

XAMS

CBR-83603836000065332-554820180117

17-Jan-2018 15:42:31

251

18.2550

XAMS

CBR-83603836000065828-557520180117

17-Jan-2018 15:42:31

147

18.2550

XAMS

CBR-83603836000065828-557420180117

17-Jan-2018 15:43:01

217

18.2550

XAMS

CBR-83403834000065900-558220180117

17-Jan-2018 15:43:01

342

18.2550

XAMS

CBR-83403834000065900-558320180117

17-Jan-2018 15:47:59

466

18.2550

XAMS

CBR-83603836000066818-566720180117

17-Jan-2018 15:50:02

466

18.2600

XAMS

CBR-83603836000067240-569520180117

17-Jan-2018 15:51:18

466

18.2600

XAMS

CBR-83603836000067555-570420180117

17-Jan-2018 15:52:56

561

18.2600

XAMS

CBR-83603836000067901-573320180117

17-Jan-2018 15:54:45

658

18.2550

XAMS

CBR-83603836000068221-577520180117

17-Jan-2018 15:55:21

727

18.2500

XAMS

CBR-83403834000067951-580320180117

17-Jan-2018 15:56:16

513

18.2550

XAMS

CBR-83403834000068641-583420180117

17-Jan-2018 15:58:42

559

18.2550

XAMS

CBR-83603836000068930-585420180117

17-Jan-2018 15:58:47

216

18.2550

XAMS

CBR-83603836000069015-586020180117

17-Jan-2018 15:58:51

297

18.2550

XAMS

CBR-83603836000069015-586320180117

17-Jan-2018 15:58:51

6

18.2550

XAMS

CBR-83603836000069052-586620180117

17-Jan-2018 15:58:51

507

18.2550

XAMS

CBR-83603836000069037-586520180117

17-Jan-2018 16:03:05

513

18.2600

XAMS

CBR-83403834000070050-591720180117

17-Jan-2018 16:04:52

249

18.2600

XAMS

CBR-83403834000070610-592720180117

17-Jan-2018 16:04:52

443

18.2600

XAMS

CBR-83403834000070610-592820180117

 

 

 

 

 

 

17-Jan-2018 16:05:12

470

18.2550

XAMS

CBR-83603836000069248-593320180117

17-Jan-2018 16:08:04

421

18.2800

XAMS

CBR-83603836000071531-595020180117

17-Jan-2018 16:08:04

92

18.2800

XAMS

CBR-83603836000071531-594920180117

17-Jan-2018 16:11:16

95

18.2800

XAMS

CBR-83603836000072366-601520180117

17-Jan-2018 16:11:28

317

18.2800

XAMS

CBR-83603836000072366-601720180117

17-Jan-2018 16:11:28

147

18.2800

XAMS

CBR-83603836000072366-601620180117

17-Jan-2018 16:14:57

466

18.3000

XAMS

CBR-83403834000073221-615320180117

17-Jan-2018 16:15:06

560

18.3000

XAMS

CBR-83403834000073316-615920180117

17-Jan-2018 16:16:35

513

18.2950

XAMS

CBR-83403834000073739-620620180117

17-Jan-2018 16:18:16

815

18.2950

XAMS

CBR-83403834000074090-622920180117

17-Jan-2018 16:18:20

274

18.2900

XAMS

CBR-83403834000073710-623520180117

17-Jan-2018 16:19:55

114

18.3000

XAMS

CBR-83403834000074568-627520180117

17-Jan-2018 16:19:55

596

18.3000

XAMS

CBR-83403834000074592-628020180117

17-Jan-2018 16:19:55

720

18.3000

XAMS

CBR-83403834000074568-627420180117

17-Jan-2018 16:21:17

537

18.2950

XAMS

CBR-83603836000075131-630720180117

17-Jan-2018 16:23:03

466

18.3000

XAMS

CBR-83603836000075533-636720180117

17-Jan-2018 16:24:38

466

18.3100

XAMS

CBR-83603836000075946-645820180117

17-Jan-2018 16:25:05

466

18.3050

XAMS

CBR-83403834000075823-647120180117

17-Jan-2018 16:26:34

50

18.2950

XAMS

CBR-83603836000076410-650820180117

17-Jan-2018 16:26:42

60

18.2950

XAMS

CBR-83603836000076434-650920180117