0001564590-18-001101.txt : 20180131 0001564590-18-001101.hdr.sgml : 20180131 20180131123215 ACCESSION NUMBER: 0001564590-18-001101 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20180131 FILED AS OF DATE: 20180131 DATE AS OF CHANGE: 20180131 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: 18561766 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: 18561767 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_20180131.htm 6-K relx-6k_20180131.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

31 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: 01/31/2018

By:

/s/ A. McCulloch

 

Name:

A. McCulloch

 

Title:

Deputy Secretary

 

 

 

 

RELX NV

 

 

 

Date: 01/31/2018

By:

/s/ A. McCulloch

 

Name:

A. McCulloch

 

Title:

Authorised Signatory

 

EXHIBIT INDEX

 

Exhibit No

 

Description

 

 

 

99.1

 

Transaction in Own Shares 01.31.2018

 

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

31 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 111,900 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1563.8403 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 62,434,829 ordinary shares in treasury, and has 1,061,336,403 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,357,043 shares.

 

RELX NV announces that today it purchased through J.P. Morgan Securities plc 99,700 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9081 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 54,662,900 ordinary shares in treasury, and has 945,368,777 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,099,800 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:              

31 January 2018

Number of ordinary shares purchased:

111,900

Volume weighted average price paid per share (p):

1563.8403

 

Disaggregated information

 

Transaction Date and Time

Volume

Price

Platform Code

Transaction reference number

31-Jan-2018 08:01:44

497

1561.5000

XLON

84403844000000557-E0YWjvQAJbbF20180131

31-Jan-2018 08:01:44

349

1561.5000

XLON

84403844000000557-E0YWjvQAJbbH20180131

31-Jan-2018 08:02:54

495

1560.0000

XLON

84203842000000755-E0YWjvQAJdQf20180131

31-Jan-2018 08:02:54

434

1560.0000

XLON

84203842000000755-E0YWjvQAJdQi20180131

 

  

 

 

 

 

31-Jan-2018 08:05:29

464

1564.0000

XLON

84203842000000900-E0YWjvQAJh1820180131

31-Jan-2018 08:06:19

502

1562.5000

XLON

84403844000001013-E0YWjvQAJiEf20180131

31-Jan-2018 08:09:34

627

1563.0000

XLON

84203842000001258-E0YWjvQAJlk220180131

31-Jan-2018 08:09:40

321

1562.0000

XLON

84203842000001251-E0YWjvQAJlpk20180131

31-Jan-2018 08:09:40

97

1562.0000

XLON

84203842000001251-E0YWjvQAJlpn20180131

31-Jan-2018 08:18:09

590

1562.5000

XLON

84203842000001629-E0YWjvQAJvoi20180131

31-Jan-2018 08:18:09

351

1562.5000

XLON

84203842000001629-E0YWjvQAJvok20180131

31-Jan-2018 08:19:47

462

1563.0000

XLON

84403844000001737-E0YWjvQAJxzy20180131

31-Jan-2018 08:23:20

544

1563.0000

XLON

84203842000001831-E0YWjvQAK2Wa20180131

31-Jan-2018 08:26:23

348

1563.5000

XLON

84403844000002085-E0YWjvQAK62Q20180131

31-Jan-2018 08:26:23

850

1563.5000

XLON

84403844000002085-E0YWjvQAK62820180131

31-Jan-2018 08:27:31

479

1563.0000

XLON

84203842000002067-E0YWjvQAK7SM20180131

31-Jan-2018 08:27:31

284

1563.0000

XLON

84203842000002058-E0YWjvQAK7SI20180131

31-Jan-2018 08:27:31

83

1563.0000

XLON

84203842000001993-E0YWjvQAK7SC20180131

31-Jan-2018 08:27:31

831

1563.0000

XLON

84203842000001993-E0YWjvQAK7SG20180131

31-Jan-2018 08:30:24

502

1564.0000

XLON

84203842000002361-E0YWjvQAKB7c20180131

31-Jan-2018 08:35:38

575

1563.5000

XLON

84203842000002889-E0YWjvQAKIuY20180131

31-Jan-2018 08:37:19

502

1563.5000

XLON

84203842000003132-E0YWjvQAKKzG20180131

31-Jan-2018 08:41:44

581

1563.0000

XLON

84403844000003167-E0YWjvQAKPVd20180131

31-Jan-2018 08:43:10

528

1563.0000

XLON

84203842000003553-E0YWjvQAKQct20180131

31-Jan-2018 08:48:25

419

1563.0000

XLON

84403844000004026-E0YWjvQAKWeD20180131

31-Jan-2018 08:49:59

507

1564.0000

XLON

84403844000004145-E0YWjvQAKYTQ20180131

31-Jan-2018 08:51:32

544

1564.0000

XLON

84203842000004221-E0YWjvQAKabf20180131

31-Jan-2018 08:56:21

502

1563.5000

XLON

84203842000004499-E0YWjvQAKeCD20180131

31-Jan-2018 08:56:21

460

1563.5000

XLON

84403844000004393-E0YWjvQAKeCB20180131

31-Jan-2018 08:58:06

209

1563.0000

XLON

84403844000004680-E0YWjvQAKfq020180131

31-Jan-2018 08:58:06

1

1563.0000

XLON

84403844000004680-E0YWjvQAKfpw20180131

 

 

 

 

 

 

31-Jan-2018 08:58:06

358

1563.0000

XLON

84403844000004680-E0YWjvQAKfpy20180131

31-Jan-2018 08:58:06

300

1563.0000

XLON

84403844000004680-E0YWjvQAKfq220180131

31-Jan-2018 08:58:06

190

1563.0000

XLON

84403844000004680-E0YWjvQAKfq420180131

31-Jan-2018 08:59:32

977

1562.5000

XLON

84203842000004651-E0YWjvQAKhFl20180131

31-Jan-2018 09:08:15

741

1562.0000

XLON

84203842000005233-E0YWjvQAKpkH20180131

31-Jan-2018 09:08:15

13

1562.0000

XLON

84203842000005233-E0YWjvQAKpkD20180131

31-Jan-2018 09:13:44

419

1563.0000

XLON

84203842000005570-E0YWjvQAKu1320180131

31-Jan-2018 09:17:22

478

1563.0000

XLON

84403844000005750-E0YWjvQAKxQc20180131

31-Jan-2018 09:17:22

101

1563.0000

XLON

84403844000005750-E0YWjvQAKxQY20180131

31-Jan-2018 09:17:22

300

1563.0000

XLON

84403844000005750-E0YWjvQAKxQa20180131

31-Jan-2018 09:17:41

367

1563.0000

XLON

84403844000005782-E0YWjvQAKxoK20180131

31-Jan-2018 09:17:41

122

1563.0000

XLON

84403844000005782-E0YWjvQAKxoI20180131

31-Jan-2018 09:17:41

45

1563.0000

XLON

84403844000005782-E0YWjvQAKxoM20180131

31-Jan-2018 09:19:45

172

1562.5000

XLON

84403844000005728-E0YWjvQAKzI620180131

31-Jan-2018 09:19:45

1

1562.5000

XLON

84403844000005738-E0YWjvQAKzIA20180131

31-Jan-2018 09:19:45

399

1562.5000

XLON

84403844000005738-E0YWjvQAKzI820180131

31-Jan-2018 09:19:45

125

1562.5000

XLON

84203842000005663-E0YWjvQAKzI420180131

31-Jan-2018 09:19:45

502

1562.5000

XLON

84403844000005595-E0YWjvQAKzI220180131

31-Jan-2018 09:22:38

502

1561.5000

XLON

84203842000005967-E0YWjvQAL1zm20180131

31-Jan-2018 09:26:52

744

1561.5000

XLON

84203842000006247-E0YWjvQAL5ig20180131

31-Jan-2018 09:36:15

61

1561.5000

XLON

84203842000006674-E0YWjvQALD7T20180131

31-Jan-2018 09:36:15

357

1561.5000

XLON

84203842000006674-E0YWjvQALD7N20180131

31-Jan-2018 09:39:07

419

1562.5000

XLON

84203842000006756-E0YWjvQALFNA20180131

31-Jan-2018 09:44:31

502

1563.5000

XLON

84203842000006981-E0YWjvQALJxV20180131

31-Jan-2018 09:46:24

640

1564.0000

XLON

84403844000007019-E0YWjvQALLoI20180131

31-Jan-2018 09:46:45

458

1563.5000

XLON

84403844000007013-E0YWjvQALM3S20180131

31-Jan-2018 09:46:45

92

1563.5000

XLON

84203842000007041-E0YWjvQALM3U20180131

 

 

 

 

 

 

31-Jan-2018 09:47:42

460

1563.5000

XLON

84403844000007067-E0YWjvQALMl820180131

31-Jan-2018 09:49:59

183

1564.5000

XLON

84203842000007173-E0YWjvQALOUQ20180131

31-Jan-2018 09:49:59

277

1564.5000

XLON

84203842000007173-E0YWjvQALOUS20180131

31-Jan-2018 09:53:01

419

1565.0000

XLON

84203842000007357-E0YWjvQALS3W20180131

31-Jan-2018 09:54:29

418

1564.5000

XLON

84403844000007416-E0YWjvQALU6Y20180131

31-Jan-2018 09:55:19

585

1564.0000

XLON

84203842000007444-E0YWjvQALUwB20180131

31-Jan-2018 09:58:17

559

1566.0000

XLON

84403844000007541-E0YWjvQALY4u20180131

31-Jan-2018 10:05:06

364

1568.0000

XLON

84203842000007819-E0YWjvQALeGj20180131

31-Jan-2018 10:05:06

173

1568.0000

XLON

84203842000007819-E0YWjvQALeGg20180131

31-Jan-2018 10:07:58

685

1567.5000

XLON

84203842000007899-E0YWjvQALhLx20180131

31-Jan-2018 10:07:58

161

1567.5000

XLON

84203842000007899-E0YWjvQALhLu20180131

31-Jan-2018 10:11:26

600

1569.0000

XLON

84403844000008063-E0YWjvQALkWn20180131

31-Jan-2018 10:13:07

419

1569.5000

XLON

84403844000008166-E0YWjvQALm5m20180131

31-Jan-2018 10:19:51

91

1570.5000

XLON

84403844000008457-E0YWjvQALrPr20180131

31-Jan-2018 10:19:51

327

1570.5000

XLON

84403844000008457-E0YWjvQALrPt20180131

31-Jan-2018 10:21:27

573

1570.5000

XLON

84203842000008580-E0YWjvQALsll20180131

31-Jan-2018 10:21:27

158

1570.5000

XLON

84203842000008580-E0YWjvQALslj20180131

31-Jan-2018 10:26:44

442

1569.5000

XLON

84203842000008815-E0YWjvQALwhB20180131

31-Jan-2018 10:26:44

292

1569.5000

XLON

84203842000008815-E0YWjvQALwh920180131

31-Jan-2018 10:27:36

660

1569.0000

XLON

84203842000008711-E0YWjvQALxL720180131

31-Jan-2018 10:27:38

600

1568.5000

XLON

84403844000008664-E0YWjvQALxOe20180131

31-Jan-2018 10:38:29

418

1568.5000

XLON

84403844000009138-E0YWjvQAM4tY20180131

31-Jan-2018 10:43:14

588

1568.5000

XLON

84403844000009700-E0YWjvQAM8pG20180131

31-Jan-2018 10:44:28

74

1568.5000

XLON

84203842000009853-E0YWjvQAM9cB20180131

31-Jan-2018 10:45:32

178

1569.0000

XLON

84403844000009896-E0YWjvQAMAUM20180131

31-Jan-2018 10:45:32

130

1569.0000

XLON

84403844000009896-E0YWjvQAMAUK20180131

31-Jan-2018 10:45:32

68

1569.0000

XLON

84403844000009896-E0YWjvQAMAUO20180131

 

 

 

 

 

 

31-Jan-2018 10:47:48

12

1568.5000

XLON

84203842000009853-E0YWjvQAMBoF20180131

31-Jan-2018 10:47:52

41

1568.5000

XLON

84203842000009853-E0YWjvQAMBsX20180131

31-Jan-2018 10:48:53

458

1568.5000

XLON

84203842000009853-E0YWjvQAMCPP20180131

31-Jan-2018 10:52:36

949

1568.5000

XLON

84203842000010375-E0YWjvQAMFM120180131

31-Jan-2018 10:59:14

543

1568.5000

XLON

84203842000010736-E0YWjvQAMJYA20180131

31-Jan-2018 10:59:56

20

1568.0000

XLON

84403844000010269-E0YWjvQAMJu920180131

31-Jan-2018 11:03:24

502

1568.0000

XLON

84203842000010723-E0YWjvQAMLyX20180131

31-Jan-2018 11:04:53

418

1568.0000

XLON

84403844000010955-E0YWjvQAMN5P20180131

31-Jan-2018 11:07:10

1053

1568.0000

XLON

84403844000011055-E0YWjvQAMOmz20180131

31-Jan-2018 11:10:10

511

1567.5000

XLON

84403844000010701-E0YWjvQAMQrX20180131

31-Jan-2018 11:14:41

488

1567.0000

XLON

84203842000011024-E0YWjvQAMTda20180131

31-Jan-2018 11:18:29

522

1566.0000

XLON

84203842000011421-E0YWjvQAMWQZ20180131

31-Jan-2018 11:22:16

360

1565.5000

XLON

84403844000011595-E0YWjvQAMZae20180131

31-Jan-2018 11:22:16

230

1565.5000

XLON

84403844000011595-E0YWjvQAMZal20180131

31-Jan-2018 11:30:41

505

1565.5000

XLON

84403844000012418-E0YWjvQAMecs20180131

31-Jan-2018 11:30:41

81

1565.5000

XLON

84403844000012418-E0YWjvQAMecu20180131

31-Jan-2018 11:31:49

482

1565.5000

XLON

84403844000012427-E0YWjvQAMfMq20180131

31-Jan-2018 11:38:29

126

1566.0000

XLON

84403844000012906-E0YWjvQAMjNL20180131

31-Jan-2018 11:38:29

334

1566.0000

XLON

84403844000012906-E0YWjvQAMjNJ20180131

31-Jan-2018 11:40:53

29

1566.0000

XLON

84403844000013101-E0YWjvQAMkZi20180131

31-Jan-2018 11:40:53

180

1566.0000

XLON

84403844000013101-E0YWjvQAMkZe20180131

31-Jan-2018 11:40:53

393

1566.0000

XLON

84403844000013101-E0YWjvQAMkZg20180131

31-Jan-2018 11:42:00

437

1565.5000

XLON

84403844000012868-E0YWjvQAMlHd20180131

31-Jan-2018 11:45:42

675

1565.5000

XLON

84203842000013445-E0YWjvQAMnE120180131

31-Jan-2018 11:45:42

131

1565.5000

XLON

84203842000013445-E0YWjvQAMnCw20180131

31-Jan-2018 11:51:10

821

1565.0000

XLON

84403844000012979-E0YWjvQAMqE520180131

31-Jan-2018 11:58:23

451

1565.0000

XLON

84203842000014234-E0YWjvQAMv1V20180131

 

 

 

 

 

 

31-Jan-2018 11:59:24

343

1564.5000

XLON

84203842000014631-E0YWjvQAMw0t20180131

31-Jan-2018 11:59:41

117

1564.5000

XLON

84203842000014631-E0YWjvQAMwIn20180131

31-Jan-2018 11:59:41

1019

1564.5000

XLON

84203842000014631-E0YWjvQAMwIu20180131

31-Jan-2018 12:09:50

790

1564.0000

XLON

84203842000015823-E0YWjvQAN5YL20180131

31-Jan-2018 12:10:14

287

1563.5000

XLON

84403844000015195-E0YWjvQAN5zV20180131

31-Jan-2018 12:10:16

138

1563.5000

XLON

84403844000015195-E0YWjvQAN60V20180131

31-Jan-2018 12:10:32

433

1563.5000

XLON

84403844000015195-E0YWjvQAN67i20180131

31-Jan-2018 12:11:16

178

1563.5000

XLON

84403844000015195-E0YWjvQAN6Ys20180131

31-Jan-2018 12:13:41

137

1563.0000

XLON

84203842000015904-E0YWjvQAN88F20180131

31-Jan-2018 12:13:47

87

1563.0000

XLON

84203842000015904-E0YWjvQAN8B920180131

31-Jan-2018 12:13:53

164

1563.0000

XLON

84203842000015904-E0YWjvQAN8D820180131

31-Jan-2018 12:13:59

179

1563.0000

XLON

84203842000015904-E0YWjvQAN8H520180131

31-Jan-2018 12:23:50

460

1563.5000

XLON

84403844000016729-E0YWjvQANECQ20180131

31-Jan-2018 12:23:56

472

1563.0000

XLON

84203842000016355-E0YWjvQANEGD20180131

31-Jan-2018 12:24:13

502

1562.0000

XLON

84403844000016045-E0YWjvQANEW220180131

31-Jan-2018 12:24:25

501

1561.0000

XLON

84403844000016797-E0YWjvQANEp220180131

31-Jan-2018 12:37:19

750

1562.0000

XLON

84403844000017845-E0YWjvQANNi320180131

31-Jan-2018 12:37:19

228

1562.0000

XLON

84403844000017845-E0YWjvQANNi120180131

31-Jan-2018 12:43:14

543

1562.0000

XLON

84203842000018475-E0YWjvQANRH020180131

31-Jan-2018 12:44:54

271

1561.5000

XLON

84403844000018303-E0YWjvQANSsX20180131

31-Jan-2018 12:44:54

356

1561.5000

XLON

84403844000018303-E0YWjvQANSsb20180131

31-Jan-2018 12:49:58

176

1562.0000

XLON

84203842000019259-E0YWjvQANWJn20180131

31-Jan-2018 12:49:58

518

1562.0000

XLON

84403844000019065-E0YWjvQANWJl20180131

31-Jan-2018 12:53:40

418

1562.5000

XLON

84203842000019666-E0YWjvQANYYs20180131

31-Jan-2018 12:55:21

140

1563.0000

XLON

84203842000019946-E0YWjvQANZwE20180131

31-Jan-2018 12:55:21

75

1563.0000

XLON

84203842000019946-E0YWjvQANZwH20180131

31-Jan-2018 12:56:13

201

1563.0000

XLON

84403844000019806-E0YWjvQANad520180131

 

 

 

 

 

 

31-Jan-2018 12:56:13

259

1563.0000

XLON

84403844000019806-E0YWjvQANacw20180131

31-Jan-2018 13:02:37

419

1564.5000

XLON

84403844000020420-E0YWjvQANfZx20180131

31-Jan-2018 13:03:41

418

1564.5000

XLON

84403844000020537-E0YWjvQANgHx20180131

31-Jan-2018 13:03:41

418

1564.5000

XLON

84203842000020724-E0YWjvQANgHv20180131

31-Jan-2018 13:07:59

418

1564.5000

XLON

84203842000021109-E0YWjvQANjfa20180131

31-Jan-2018 13:10:38

460

1564.5000

XLON

84403844000021041-E0YWjvQANlXn20180131

31-Jan-2018 13:14:00

419

1564.5000

XLON

84403844000021306-E0YWjvQANndC20180131

31-Jan-2018 13:14:41

180

1564.5000

XLON

84403844000021432-E0YWjvQANoMh20180131

31-Jan-2018 13:14:41

238

1564.5000

XLON

84403844000021432-E0YWjvQANoMj20180131

31-Jan-2018 13:17:46

380

1565.0000

XLON

84403844000021836-E0YWjvQANrqY20180131

31-Jan-2018 13:17:46

151

1565.0000

XLON

84403844000021836-E0YWjvQANrqc20180131

31-Jan-2018 13:17:46

297

1565.0000

XLON

84403844000021836-E0YWjvQANrqa20180131

31-Jan-2018 13:23:34

133

1564.5000

XLON

84203842000021805-E0YWjvQANwdk20180131

31-Jan-2018 13:23:34

554

1564.5000

XLON

84203842000021805-E0YWjvQANwdi20180131

31-Jan-2018 13:28:31

887

1564.5000

XLON

84403844000022847-E0YWjvQANzmD20180131

31-Jan-2018 13:30:51

364

1565.0000

XLON

84203842000023427-E0YWjvQAO1at20180131

31-Jan-2018 13:30:51

114

1565.0000

XLON

84203842000023427-E0YWjvQAO1ay20180131

31-Jan-2018 13:34:52

617

1564.5000

XLON

84403844000024029-E0YWjvQAO5Rt20180131

31-Jan-2018 13:37:42

713

1564.5000

XLON

84403844000024428-E0YWjvQAO7hM20180131

31-Jan-2018 13:39:13

458

1564.0000

XLON

84203842000023462-E0YWjvQAO8iT20180131

31-Jan-2018 13:43:31

282

1564.0000

XLON

84203842000025254-E0YWjvQAOBeF20180131

31-Jan-2018 13:43:31

198

1564.0000

XLON

84203842000025254-E0YWjvQAOBeD20180131

31-Jan-2018 13:46:59

636

1564.0000

XLON

84203842000025682-E0YWjvQAOEN920180131

31-Jan-2018 13:48:11

180

1564.0000

XLON

84203842000025774-E0YWjvQAOFQ220180131

31-Jan-2018 13:48:11

250

1564.0000

XLON

84203842000025774-E0YWjvQAOFQ420180131

31-Jan-2018 13:49:40

34

1564.0000

XLON

84203842000025884-E0YWjvQAOGa220180131

31-Jan-2018 13:50:25

131

1564.0000

XLON

84203842000025884-E0YWjvQAOH8F20180131

 

 

 

 

 

 

31-Jan-2018 13:51:42

337

1564.0000

XLON

84203842000025884-E0YWjvQAOHsY20180131

31-Jan-2018 13:54:24

139

1564.5000

XLON

84403844000026145-E0YWjvQAOJoa20180131

31-Jan-2018 13:54:24

305

1564.5000

XLON

84403844000026145-E0YWjvQAOJoY20180131

31-Jan-2018 13:56:48

525

1564.0000

XLON

84203842000026238-E0YWjvQAOLyu20180131

31-Jan-2018 13:57:44

419

1564.0000

XLON

84403844000026418-E0YWjvQAOMk020180131

31-Jan-2018 14:01:09

1194

1564.0000

XLON

84203842000027095-E0YWjvQAOPQf20180131

31-Jan-2018 14:03:00

461

1563.5000

XLON

84403844000026585-E0YWjvQAORUg20180131

31-Jan-2018 14:03:00

447

1563.5000

XLON

84203842000027072-E0YWjvQAORUo20180131

31-Jan-2018 14:09:39

283

1564.0000

XLON

84403844000028036-E0YWjvQAOWw320180131

31-Jan-2018 14:10:17

114

1564.0000

XLON

84403844000028114-E0YWjvQAOXP220180131

31-Jan-2018 14:10:17

411

1564.0000

XLON

84403844000028114-E0YWjvQAOXP020180131

31-Jan-2018 14:11:02

460

1564.0000

XLON

84403844000028180-E0YWjvQAOY0Q20180131

31-Jan-2018 14:13:39

200

1564.0000

XLON

84403844000028478-E0YWjvQAOa5D20180131

31-Jan-2018 14:13:39

180

1564.0000

XLON

84403844000028478-E0YWjvQAOa5F20180131

31-Jan-2018 14:13:39

222

1564.0000

XLON

84403844000028478-E0YWjvQAOa5B20180131

31-Jan-2018 14:17:00

642

1563.5000

XLON

84403844000028020-E0YWjvQAOcu720180131

31-Jan-2018 14:21:40

706

1563.5000

XLON

84403844000029320-E0YWjvQAOgrW20180131

31-Jan-2018 14:23:48

418

1563.0000

XLON

84403844000029150-E0YWjvQAOidp20180131

31-Jan-2018 14:26:12

85

1563.5000

XLON

84403844000030062-E0YWjvQAOkld20180131

31-Jan-2018 14:27:33

518

1564.0000

XLON

84403844000030200-E0YWjvQAOlxo20180131

31-Jan-2018 14:28:02

417

1564.0000

XLON

84203842000030527-E0YWjvQAOmPP20180131

31-Jan-2018 14:30:33

502

1564.0000

XLON

84203842000030821-E0YWjvQAOpGN20180131

31-Jan-2018 14:33:40

543

1564.0000

XLON

84203842000031270-E0YWjvQAOtB920180131

31-Jan-2018 14:34:31

360

1564.0000

XLON

84203842000031365-E0YWjvQAOuIS20180131

31-Jan-2018 14:34:31

230

1564.0000

XLON

84203842000031365-E0YWjvQAOuIQ20180131

31-Jan-2018 14:34:31

37

1564.0000

XLON

84203842000031365-E0YWjvQAOuIZ20180131

31-Jan-2018 14:38:33

371

1564.5000

XLON

84203842000031584-E0YWjvQAOyo120180131

 

 

 

 

 

 

31-Jan-2018 14:38:37

360

1564.5000

XLON

84203842000031584-E0YWjvQAOysD20180131

31-Jan-2018 14:38:37

136

1564.5000

XLON

84203842000031584-E0YWjvQAOysN20180131

31-Jan-2018 14:39:46

502

1564.5000

XLON

84203842000032093-E0YWjvQAP03g20180131

31-Jan-2018 14:41:02

502

1564.5000

XLON

84403844000032059-E0YWjvQAP1Sk20180131

31-Jan-2018 14:42:42

460

1564.0000

XLON

84203842000032529-E0YWjvQAP3BK20180131

31-Jan-2018 14:45:20

627

1564.0000

XLON

84403844000032434-E0YWjvQAP5Q420180131

31-Jan-2018 14:46:02

221

1564.0000

XLON

84203842000032989-E0YWjvQAP5mS20180131

31-Jan-2018 14:46:02

697

1564.0000

XLON

84203842000032989-E0YWjvQAP5mU20180131

31-Jan-2018 14:47:59

671

1563.5000

XLON

84203842000032047-E0YWjvQAP83g20180131

31-Jan-2018 14:49:03

828

1563.0000

XLON

84403844000032707-E0YWjvQAP9d120180131

31-Jan-2018 14:51:18

418

1561.5000

XLON

84403844000033097-E0YWjvQAPDNZ20180131

31-Jan-2018 14:54:54

418

1561.0000

XLON

84203842000033595-E0YWjvQAPIGl20180131

31-Jan-2018 14:56:12

627

1561.0000

XLON

84403844000033610-E0YWjvQAPJnr20180131

31-Jan-2018 14:58:15

627

1561.0000

XLON

84403844000033732-E0YWjvQAPMCp20180131

31-Jan-2018 15:01:04

225

1561.5000

XLON

84403844000033960-E0YWjvQAPOxN20180131

31-Jan-2018 15:01:04

360

1561.5000

XLON

84403844000033960-E0YWjvQAPOxK20180131

31-Jan-2018 15:03:01

295

1560.0000

XLON

84203842000034453-E0YWjvQAPRs620180131

31-Jan-2018 15:03:01

124

1560.0000

XLON

84203842000034453-E0YWjvQAPRs320180131

31-Jan-2018 15:06:11

180

1562.0000

XLON

84403844000034461-E0YWjvQAPW3M20180131

31-Jan-2018 15:06:11

185

1562.0000

XLON

84403844000034461-E0YWjvQAPW3K20180131

31-Jan-2018 15:11:57

236

1562.0000

XLON

84203842000035279-E0YWjvQAPcQN20180131

31-Jan-2018 15:11:57

706

1562.0000

XLON

84203842000035279-E0YWjvQAPcQP20180131

31-Jan-2018 15:13:46

953

1562.5000

XLON

84203842000035377-E0YWjvQAPePk20180131

31-Jan-2018 15:15:54

371

1563.0000

XLON

84403844000035322-E0YWjvQAPgur20180131

31-Jan-2018 15:15:54

48

1563.0000

XLON

84403844000035322-E0YWjvQAPgut20180131

31-Jan-2018 15:16:02

418

1563.0000

XLON

84403844000035333-E0YWjvQAPh3t20180131

31-Jan-2018 15:18:28

40

1563.0000

XLON

84403844000035532-E0YWjvQAPjXB20180131

 

 

 

 

 

 

31-Jan-2018 15:18:28

200

1563.0000

XLON

84403844000035532-E0YWjvQAPjX920180131

31-Jan-2018 15:18:28

345

1563.0000

XLON

84403844000035532-E0YWjvQAPjXD20180131

31-Jan-2018 15:19:44

234

1562.5000

XLON

84203842000035944-E0YWjvQAPkrg20180131

31-Jan-2018 15:19:44

603

1562.5000

XLON

84203842000035944-E0YWjvQAPkri20180131

31-Jan-2018 15:21:02

41

1562.5000

XLON

84403844000035831-E0YWjvQAPmDs20180131

31-Jan-2018 15:21:02

148

1562.5000

XLON

84403844000035831-E0YWjvQAPmDq20180131

31-Jan-2018 15:21:02

421

1562.5000

XLON

84403844000035831-E0YWjvQAPmDm20180131

31-Jan-2018 15:21:02

236

1562.5000

XLON

84403844000035831-E0YWjvQAPmDo20180131

31-Jan-2018 15:22:42

266

1562.5000

XLON

84203842000036243-E0YWjvQAPo3i20180131

31-Jan-2018 15:22:42

426

1562.5000

XLON

84203842000036243-E0YWjvQAPo3e20180131

31-Jan-2018 15:22:42

225

1562.5000

XLON

84203842000036243-E0YWjvQAPo3g20180131

31-Jan-2018 15:26:19

420

1563.0000

XLON

84203842000036535-E0YWjvQAPs8m20180131

31-Jan-2018 15:28:16

437

1562.5000

XLON

84203842000036346-E0YWjvQAPuTd20180131

31-Jan-2018 15:30:33

169

1562.5000

XLON

84403844000036643-E0YWjvQAPyA420180131

31-Jan-2018 15:30:50

1016

1562.5000

XLON

84403844000036643-E0YWjvQAPydi20180131

31-Jan-2018 15:31:02

214

1562.5000

XLON

84403844000036683-E0YWjvQAPyqK20180131

31-Jan-2018 15:31:02

675

1562.5000

XLON

84403844000036683-E0YWjvQAPyqI20180131

31-Jan-2018 15:32:42

419

1563.5000

XLON

84203842000037124-E0YWjvQAQ1KZ20180131

31-Jan-2018 15:37:58

461

1564.0000

XLON

84403844000037342-E0YWjvQAQ7Q720180131

31-Jan-2018 15:37:58

93

1564.0000

XLON

84403844000037342-E0YWjvQAQ7Q920180131

31-Jan-2018 15:38:51

425

1563.5000

XLON

84403844000037130-E0YWjvQAQ8GV20180131

31-Jan-2018 15:39:54

346

1563.5000

XLON

84203842000037791-E0YWjvQAQ9iG20180131

31-Jan-2018 15:39:54

552

1563.5000

XLON

84203842000037791-E0YWjvQAQ9iE20180131

31-Jan-2018 15:41:02

221

1563.5000

XLON

84203842000037913-E0YWjvQAQBEs20180131

31-Jan-2018 15:41:02

200

1563.5000

XLON

84203842000037913-E0YWjvQAQBEu20180131

31-Jan-2018 15:41:02

193

1563.5000

XLON

84203842000037913-E0YWjvQAQBEw20180131

31-Jan-2018 15:42:08

898

1563.0000

XLON

84403844000037476-E0YWjvQAQD0520180131

 

 

 

 

 

 

31-Jan-2018 15:43:55

419

1563.5000

XLON

84403844000037989-E0YWjvQAQFfO20180131

31-Jan-2018 15:44:22

503

1563.5000

XLON

84203842000038302-E0YWjvQAQGVY20180131

31-Jan-2018 15:44:22

24

1563.5000

XLON

84203842000038302-E0YWjvQAQGVW20180131

31-Jan-2018 15:44:22

59

1563.5000

XLON

84203842000038302-E0YWjvQAQGVa20180131

31-Jan-2018 15:47:30

460

1563.5000

XLON

84403844000038343-E0YWjvQAQKlk20180131

31-Jan-2018 15:47:42

118

1563.5000

XLON

84203842000038636-E0YWjvQAQKvG20180131

31-Jan-2018 15:47:42

290

1563.5000

XLON

84203842000038636-E0YWjvQAQKvC20180131

31-Jan-2018 15:47:42

177

1563.5000

XLON

84203842000038636-E0YWjvQAQKvE20180131

31-Jan-2018 15:50:40

429

1564.0000

XLON

84403844000038643-E0YWjvQAQOAi20180131

31-Jan-2018 15:50:40

22

1564.0000

XLON

84403844000038643-E0YWjvQAQOAk20180131

31-Jan-2018 15:51:02

100

1564.0000

XLON

84403844000038696-E0YWjvQAQOfr20180131

31-Jan-2018 15:51:02

43

1564.0000

XLON

84403844000038696-E0YWjvQAQOft20180131

31-Jan-2018 15:51:02

100

1564.0000

XLON

84403844000038696-E0YWjvQAQOfv20180131

31-Jan-2018 15:51:02

57

1564.0000

XLON

84403844000038696-E0YWjvQAQOfp20180131

31-Jan-2018 15:51:02

285

1564.0000

XLON

84403844000038696-E0YWjvQAQOfx20180131

31-Jan-2018 15:53:05

440

1563.5000

XLON

84403844000038760-E0YWjvQAQRL420180131

31-Jan-2018 15:53:05

20

1563.5000

XLON

84403844000038760-E0YWjvQAQRL120180131

31-Jan-2018 15:54:55

419

1564.0000

XLON

84403844000039205-E0YWjvQAQTY320180131

31-Jan-2018 15:56:39

399

1564.0000

XLON

84203842000039720-E0YWjvQAQVfx20180131

31-Jan-2018 15:56:39

228

1564.0000

XLON

84203842000039720-E0YWjvQAQVfv20180131

31-Jan-2018 15:57:31

430

1563.5000

XLON

84403844000039146-E0YWjvQAQWq420180131

31-Jan-2018 15:58:03

140

1563.0000

XLON

84203842000039842-E0YWjvQAQXsW20180131

31-Jan-2018 15:58:06

658

1563.0000

XLON

84203842000039842-E0YWjvQAQY4H20180131

31-Jan-2018 15:58:34

684

1562.5000

XLON

84403844000039566-E0YWjvQAQYza20180131

31-Jan-2018 16:00:01

466

1562.5000

XLON

84403844000039961-E0YWjvQAQbE120180131

31-Jan-2018 16:00:16

465

1562.0000

XLON

84403844000039813-E0YWjvQAQbhp20180131

31-Jan-2018 16:00:42

508

1561.5000

XLON

84203842000040099-E0YWjvQAQcTN20180131

 

 

 

 

 

 

31-Jan-2018 16:04:30

469

1562.5000

XLON

84403844000040706-E0YWjvQAQi3V20180131

31-Jan-2018 16:06:06

129

1562.5000

XLON

84403844000041048-E0YWjvQAQkH520180131

31-Jan-2018 16:06:06

268

1562.5000

XLON

84403844000041048-E0YWjvQAQkH320180131

31-Jan-2018 16:08:34

252

1563.0000

XLON

84403844000041598-E0YWjvQAQni120180131

31-Jan-2018 16:08:34

167

1563.0000

XLON

84403844000041598-E0YWjvQAQnhz20180131

31-Jan-2018 16:10:14

316

1563.0000

XLON

84403844000042047-E0YWjvQAQqIK20180131

31-Jan-2018 16:10:14

65

1563.0000

XLON

84403844000042047-E0YWjvQAQqII20180131

31-Jan-2018 16:11:37

210

1562.5000

XLON

84403844000042260-E0YWjvQAQrwA20180131

31-Jan-2018 16:11:37

250

1562.5000

XLON

84403844000042260-E0YWjvQAQrw820180131

31-Jan-2018 16:13:00

543

1562.5000

XLON

84403844000042740-E0YWjvQAQtg920180131

31-Jan-2018 16:14:28

696

1563.5000

XLON

84203842000043723-E0YWjvQAQw5B20180131

31-Jan-2018 16:14:28

281

1563.5000

XLON

84203842000043723-E0YWjvQAQw5920180131

31-Jan-2018 16:14:52

93

1563.0000

XLON

84403844000043385-E0YWjvQAQwlQ20180131

31-Jan-2018 16:14:58

231

1563.0000

XLON

84403844000043385-E0YWjvQAQwr620180131

31-Jan-2018 16:15:02

489

1563.0000

XLON

84403844000043385-E0YWjvQAQwwf20180131

31-Jan-2018 16:15:22

365

1563.0000

XLON

84403844000043385-E0YWjvQAQxSU20180131

31-Jan-2018 16:16:25

268

1563.0000

XLON

84403844000043736-E0YWjvQAQytw20180131

31-Jan-2018 16:16:25

303

1563.0000

XLON

84403844000043736-E0YWjvQAQyty20180131

31-Jan-2018 16:16:25

113

1563.0000

XLON

84403844000043736-E0YWjvQAQyu220180131

31-Jan-2018 16:16:25

200

1563.0000

XLON

84403844000043736-E0YWjvQAQyu020180131

31-Jan-2018 16:17:32

737

1562.5000

XLON

84403844000043693-E0YWjvQAR0Eh20180131

31-Jan-2018 16:17:55

270

1562.5000

XLON

84403844000043969-E0YWjvQAR1HP20180131

31-Jan-2018 16:18:37

502

1562.0000

XLON

84203842000044259-E0YWjvQAR2IM20180131

31-Jan-2018 16:19:42

418

1561.0000

XLON

84403844000043973-E0YWjvQAR3wE20180131

31-Jan-2018 16:21:13

585

1560.5000

XLON

84403844000044122-E0YWjvQAR6kO20180131

31-Jan-2018 16:23:22

20

1560.5000

XLON

84203842000044923-E0YWjvQARA9320180131

31-Jan-2018 16:23:22

482

1560.5000

XLON

84203842000044923-E0YWjvQARA9120180131

 

 

 

 

 

 

31-Jan-2018 16:24:09

522

1560.0000

XLON

84403844000044494-E0YWjvQARBay20180131

 

 

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:             

31 January 2018

Number of ordinary shares purchased:

99,700

Volume weighted average price paid per share (€):

17.9081

 

Disaggregated Information

 

Transaction Date and Time

Volume

Price

Platform Code

Transaction reference number

31-Jan-2018 08:01:04

944

17.9050

XAMS

CB5-83403834000000230-12520180131

31-Jan-2018 08:02:20

1039

17.9150

XAMS

CB5-83403834000000259-17620180131

31-Jan-2018 08:03:14

217

17.8850

XAMS

CB5-83403834000000261-25420180131

31-Jan-2018 08:03:14

269

17.8850

XAMS

CB5-83403834000000261-25320180131

31-Jan-2018 08:05:21

486

17.9150

XAMS

CB5-83403834000000295-29420180131

31-Jan-2018 08:06:19

631

17.8850

XAMS

CB5-83603836000000298-31120180131

31-Jan-2018 08:12:03

509

17.8750

XAMS

CB5-83603836000000324-37120180131

31-Jan-2018 08:17:41

230

17.8800

XAMS

CB5-83603836000000418-46920180131

31-Jan-2018 08:17:41

65

17.8800

XAMS

CB5-83603836000000418-46720180131

31-Jan-2018 08:17:41

274

17.8800

XAMS

CB5-83603836000000418-46820180131

31-Jan-2018 08:19:26

300

17.8950

XAMS

CB5-83603836000000442-50620180131

31-Jan-2018 08:20:00

485

17.8900

XAMS

CB5-83403834000000443-51120180131

31-Jan-2018 08:24:39

400

17.9050

XAMS

CB5-83403834000000550-64020180131

31-Jan-2018 08:24:39

126

17.9050

XAMS

CB5-83403834000000550-64120180131

31-Jan-2018 08:24:39

500

17.9050

XAMS

CB5-83403834000000550-63820180131

 

 

 

 

 

 

31-Jan-2018 08:24:39

26

17.9050

XAMS

CB5-83403834000000550-63920180131

31-Jan-2018 08:24:39

35

17.9050

XAMS

CB5-83403834000000550-63720180131

31-Jan-2018 08:26:19

107

17.9100

XAMS

CB5-83403834000000589-66820180131

31-Jan-2018 08:26:19

400

17.9100

XAMS

CB5-83403834000000589-66720180131

31-Jan-2018 08:26:19

280

17.9100

XAMS

CB5-83403834000000589-66620180131

31-Jan-2018 08:26:19

25

17.9100

XAMS

CB5-83403834000000589-66520180131

31-Jan-2018 08:27:49

650

17.9100

XAMS

CB5-83403834000000614-72220180131

31-Jan-2018 08:27:49

168

17.9100

XAMS

CB5-83403834000000614-72120180131

31-Jan-2018 08:30:02

279

17.9250

XAMS

CB5-83603836000000636-77220180131

31-Jan-2018 08:30:02

8

17.9250

XAMS

CB5-83603836000000636-77320180131

31-Jan-2018 08:30:02

296

17.9250

XAMS

CB5-83603836000000636-77120180131

31-Jan-2018 08:30:24

513

17.9200

XAMS

CB5-83403834000000634-77520180131

31-Jan-2018 08:30:24

166

17.9200

XAMS

CB5-83403834000000634-77620180131

31-Jan-2018 08:32:44

323

17.9100

XAMS

CB5-83603836000000875-85720180131

31-Jan-2018 08:32:44

426

17.9100

XAMS

CB5-83603836000000875-85820180131

31-Jan-2018 08:35:38

592

17.9050

XAMS

CB5-83403834000001093-88320180131

31-Jan-2018 08:41:44

486

17.9050

XAMS

CB5-83603836000001351-95920180131

31-Jan-2018 08:41:45

382

17.9000

XAMS

CB5-83403834000001151-96420180131

31-Jan-2018 08:41:45

152

17.9000

XAMS

CB5-83403834000001151-96320180131

31-Jan-2018 08:46:47

489

17.8950

XAMS

CB5-83603836000001461-102620180131

31-Jan-2018 08:46:47

315

17.8950

XAMS

CB5-83603836000001461-102720180131

31-Jan-2018 08:46:47

315

17.8950

XAMS

CB5-83603836000001461-102820180131

31-Jan-2018 08:46:47

122

17.8950

XAMS

CB5-83603836000001461-102920180131

31-Jan-2018 08:50:02

648

17.8900

XAMS

CB5-83403834000001468-112020180131

31-Jan-2018 08:51:39

454

17.8900

XAMS

CB5-83603836000001578-123520180131

31-Jan-2018 08:51:39

177

17.8900

XAMS

CB5-83603836000001578-123420180131

31-Jan-2018 08:54:12

580

17.8900

XAMS

CB5-83403834000001592-127620180131

 

 

 

 

 

 

31-Jan-2018 09:01:10

485

17.9000

XAMS

CB5-83403834000001812-150620180131

31-Jan-2018 09:02:46

485

17.9100

XAMS

CB5-83603836000001881-158920180131

31-Jan-2018 09:04:47

163

17.9100

XAMS

CB5-83603836000001921-159320180131

31-Jan-2018 09:04:47

419

17.9100

XAMS

CB5-83603836000001921-159220180131

31-Jan-2018 09:08:15

485

17.9100

XAMS

CB5-83603836000001945-166120180131

31-Jan-2018 09:11:25

400

17.9150

XAMS

CB5-83403834000002068-169620180131

31-Jan-2018 09:11:25

96

17.9150

XAMS

CB5-83403834000002068-169720180131

31-Jan-2018 09:13:06

534

17.9150

XAMS

CB5-83403834000002090-170820180131

31-Jan-2018 09:16:39

152

17.9200

XAMS

CB5-83603836000002184-174020180131

31-Jan-2018 09:16:39

38

17.9200

XAMS

CB5-83603836000002184-174120180131

31-Jan-2018 09:16:39

296

17.9200

XAMS

CB5-83603836000002184-173920180131

31-Jan-2018 09:17:48

582

17.9150

XAMS

CB5-83603836000002165-176420180131

31-Jan-2018 09:18:36

57

17.9050

XAMS

CB5-83603836000002206-179820180131

31-Jan-2018 09:18:36

469

17.9050

XAMS

CB5-83603836000002206-179420180131

31-Jan-2018 09:19:50

140

17.8950

XAMS

CB5-83403834000002232-184020180131

31-Jan-2018 09:19:50

420

17.8950

XAMS

CB5-83403834000002232-184220180131

31-Jan-2018 09:22:38

560

17.8750

XAMS

CB5-83403834000002278-189720180131

31-Jan-2018 09:30:30

615

17.8750

XAMS

CB5-83603836000002416-208720180131

31-Jan-2018 09:35:13

281

17.8800

XAMS

CB5-83403834000002611-218320180131

31-Jan-2018 09:35:13

43

17.8800

XAMS

CB5-83403834000002611-218220180131

31-Jan-2018 09:36:15

534

17.8800

XAMS

CB5-83603836000002649-219120180131

31-Jan-2018 09:39:07

315

17.8750

XAMS

CB5-83603836000002697-228220180131

31-Jan-2018 09:39:07

256

17.8750

XAMS

CB5-83603836000002697-228120180131

31-Jan-2018 09:39:07

108

17.8750

XAMS

CB5-83603836000002697-228320180131

31-Jan-2018 09:44:51

583

17.8800

XAMS

CB5-83603836000002849-239320180131

31-Jan-2018 09:48:13

134

17.8800

XAMS

CB5-83403834000002889-246120180131

31-Jan-2018 09:48:13

400

17.8800

XAMS

CB5-83403834000002889-246020180131

 

 

 

 

 

 

31-Jan-2018 09:51:07

388

17.8750

XAMS

CB5-83403834000002886-248620180131

31-Jan-2018 09:51:08

146

17.8750

XAMS

CB5-83403834000002886-248720180131

31-Jan-2018 09:54:06

245

17.8700

XAMS

CB5-83603836000002908-256020180131

31-Jan-2018 09:55:52

365

17.8700

XAMS

CB5-83603836000002908-257820180131

31-Jan-2018 09:55:52

540

17.8700

XAMS

CB5-83403834000003002-258620180131

31-Jan-2018 10:02:50

582

17.9000

XAMS

CB5-83403834000003145-265720180131

31-Jan-2018 10:06:32

582

17.9050

XAMS

CB5-83403834000003195-270020180131

31-Jan-2018 10:06:52

679

17.9000

XAMS

CB5-83403834000003193-270720180131

31-Jan-2018 10:13:01

728

17.9050

XAMS

CB5-83403834000003361-277820180131

31-Jan-2018 10:20:08

859

17.9100

XAMS

CB5-83403834000003488-287220180131

31-Jan-2018 10:20:08

717

17.9100

XAMS

CB5-83603836000003509-287120180131

31-Jan-2018 10:24:41

485

17.9100

XAMS

CB5-83403834000003605-295920180131

31-Jan-2018 10:30:56

630

17.9150

XAMS

CB5-83603836000003888-302020180131

31-Jan-2018 10:30:56

103

17.9150

XAMS

CB5-83603836000003888-302120180131

31-Jan-2018 10:38:29

485

17.9250

XAMS

CB5-83403834000003952-305720180131

31-Jan-2018 10:42:22

500

17.9300

XAMS

CB5-83603836000004086-308020180131

31-Jan-2018 10:42:22

231

17.9300

XAMS

CB5-83403834000004098-308920180131

31-Jan-2018 10:42:22

500

17.9300

XAMS

CB5-83603836000004093-308320180131

31-Jan-2018 10:42:22

123

17.9300

XAMS

CB5-83603836000004093-308220180131

31-Jan-2018 10:42:22

77

17.9300

XAMS

CB5-83603836000004086-308120180131

31-Jan-2018 10:42:22

91

17.9300

XAMS

CB5-83603836000004093-308420180131

31-Jan-2018 10:44:15

500

17.9200

XAMS

CB5-83403834000004108-311920180131

31-Jan-2018 10:47:48

198

17.9250

XAMS

CB5-83403834000004178-312820180131

31-Jan-2018 10:47:48

301

17.9250

XAMS

CB5-83403834000004178-312920180131

31-Jan-2018 10:56:02

200

17.9350

XAMS

CB5-83403834000004545-318520180131

31-Jan-2018 10:56:02

5

17.9350

XAMS

CB5-83403834000004545-318420180131

31-Jan-2018 10:59:14

844

17.9400

XAMS

CB5-83403834000004752-320620180131

 

 

 

 

 

 

31-Jan-2018 10:59:14

592

17.9400

XAMS

CB5-83603836000004784-320820180131

31-Jan-2018 10:59:14

84

17.9400

XAMS

CB5-83403834000004763-320720180131

31-Jan-2018 10:59:14

928

17.9400

XAMS

CB5-83403834000004716-320520180131

31-Jan-2018 11:07:52

119

17.9350

XAMS

CB5-83603836000004992-330320180131

31-Jan-2018 11:07:52

54

17.9350

XAMS

CB5-83603836000004992-330520180131

31-Jan-2018 11:07:52

330

17.9350

XAMS

CB5-83603836000004992-330420180131

31-Jan-2018 11:14:41

169

17.9250

XAMS

CB5-83603836000004865-336220180131

31-Jan-2018 11:14:41

344

17.9250

XAMS

CB5-83603836000004865-336020180131

31-Jan-2018 11:20:05

503

17.9100

XAMS

CB5-83403834000005207-345320180131

31-Jan-2018 11:20:27

701

17.9050

XAMS

CB5-83603836000005268-345720180131

31-Jan-2018 11:22:19

168

17.9000

XAMS

CB5-83603836000005391-347620180131

31-Jan-2018 11:22:19

511

17.9000

XAMS

CB5-83603836000005391-347520180131

31-Jan-2018 11:23:36

110

17.8950

XAMS

CB5-83403834000005401-351520180131

31-Jan-2018 11:23:36

393

17.8950

XAMS

CB5-83403834000005401-351420180131

31-Jan-2018 11:37:52

486

17.8900

XAMS

CB5-83603836000005670-359720180131

31-Jan-2018 11:47:49

100

17.8950

XAMS

CB5-83603836000006052-364520180131

31-Jan-2018 11:47:52

27

17.8950

XAMS

CB5-83403834000006021-364620180131

31-Jan-2018 11:48:26

500

17.8950

XAMS

CB5-83403834000006021-364720180131

31-Jan-2018 11:48:26

191

17.8950

XAMS

CB5-83403834000006021-364820180131

31-Jan-2018 11:49:10

116

17.8900

XAMS

CB5-83603836000006019-365820180131

31-Jan-2018 11:49:10

398

17.8900

XAMS

CB5-83603836000006019-365720180131

31-Jan-2018 11:50:21

456

17.8850

XAMS

CB5-83403834000005791-366120180131

31-Jan-2018 11:50:21

186

17.8850

XAMS

CB5-83403834000005791-366220180131

31-Jan-2018 11:52:00

133

17.8750

XAMS

CB5-83603836000006160-369120180131

31-Jan-2018 11:52:29

446

17.8750

XAMS

CB5-83603836000006160-369220180131

31-Jan-2018 12:07:38

264

17.8950

XAMS

CB5-83603836000006484-376420180131

31-Jan-2018 12:08:09

340

17.9000

XAMS

CB5-83603836000006527-376720180131

 

 

 

 

 

 

31-Jan-2018 12:11:22

148

17.8950

XAMS

CB5-83403834000006479-378620180131

31-Jan-2018 12:11:22

482

17.8950

XAMS

CB5-83403834000006479-378520180131

31-Jan-2018 12:13:31

219

17.8900

XAMS

CB5-83603836000006673-379620180131

31-Jan-2018 12:13:33

363

17.8900

XAMS

CB5-83603836000006673-379720180131

31-Jan-2018 12:21:05

237

17.9000

XAMS

CB5-83403834000006915-382420180131

31-Jan-2018 12:21:05

22

17.9000

XAMS

CB5-83403834000006915-382520180131

31-Jan-2018 12:21:05

400

17.9000

XAMS

CB5-83403834000006915-382320180131

31-Jan-2018 12:23:46

485

17.8950

XAMS

CB5-83403834000006835-383820180131

31-Jan-2018 12:24:26

252

17.8650

XAMS

CB5-83403834000006973-388820180131

31-Jan-2018 12:24:27

82

17.8650

XAMS

CB5-83403834000006973-389020180131

31-Jan-2018 12:24:27

76

17.8650

XAMS

CB5-83603836000006993-389120180131

31-Jan-2018 12:24:27

248

17.8650

XAMS

CB5-83403834000006973-388920180131

31-Jan-2018 12:24:27

25

17.8650

XAMS

CB5-83603836000006993-389520180131

31-Jan-2018 12:24:27

102

17.8650

XAMS

CB5-83603836000006993-389420180131

31-Jan-2018 12:24:27

280

17.8650

XAMS

CB5-83603836000006993-389320180131

31-Jan-2018 12:24:27

116

17.8650

XAMS

CB5-83603836000006993-389220180131

31-Jan-2018 12:42:00

273

17.8850

XAMS

CB5-83603836000007357-403220180131

31-Jan-2018 12:42:00

532

17.8850

XAMS

CB5-83603836000007380-403420180131

31-Jan-2018 12:42:00

213

17.8850

XAMS

CB5-83603836000007357-403320180131

31-Jan-2018 12:50:24

715

17.8950

XAMS

CB5-83603836000007583-406920180131

31-Jan-2018 12:55:14

532

17.9000

XAMS

CB5-83603836000007725-410120180131

31-Jan-2018 12:55:14

99

17.9000

XAMS

CB5-83603836000007725-410020180131

31-Jan-2018 13:00:26

2

17.9100

XAMS

CB5-83403834000007862-414120180131

31-Jan-2018 13:01:12

485

17.9150

XAMS

CB5-83403834000007893-414720180131

31-Jan-2018 13:02:42

200

17.9150

XAMS

CB5-83603836000007969-415320180131

31-Jan-2018 13:04:53

400

17.9150

XAMS

CB5-83603836000008046-416320180131

31-Jan-2018 13:05:24

134

17.9150

XAMS

CB5-83603836000008046-416420180131

 

 

 

 

 

 

31-Jan-2018 13:08:05

520

17.9100

XAMS

CB5-83403834000008065-419320180131

31-Jan-2018 13:09:43

195

17.9100

XAMS

CB5-83403834000008065-420020180131

31-Jan-2018 13:14:00

534

17.9150

XAMS

CB5-83603836000008335-423320180131

31-Jan-2018 13:18:43

250

17.9250

XAMS

CB5-83603836000008569-425020180131

31-Jan-2018 13:18:43

200

17.9250

XAMS

CB5-83603836000008569-425120180131

31-Jan-2018 13:18:43

171

17.9250

XAMS

CB5-83603836000008569-425320180131

31-Jan-2018 13:18:43

208

17.9250

XAMS

CB5-83603836000008569-425420180131

31-Jan-2018 13:18:43

400

17.9250

XAMS

CB5-83603836000008569-425220180131

31-Jan-2018 13:18:55

498

17.9200

XAMS

CB5-83603836000008546-425520180131

31-Jan-2018 13:18:55

159

17.9200

XAMS

CB5-83603836000008546-425620180131

31-Jan-2018 13:29:32

127

17.9100

XAMS

CB5-83403834000008754-436820180131

31-Jan-2018 13:29:47

385

17.9100

XAMS

CB5-83403834000008754-436920180131

31-Jan-2018 13:33:07

259

17.9050

XAMS

CB5-83403834000008936-442020180131

31-Jan-2018 13:33:07

69

17.9050

XAMS

CB5-83403834000008936-441920180131

31-Jan-2018 13:33:08

176

17.9050

XAMS

CB5-83403834000008936-442120180131

31-Jan-2018 13:33:20

559

17.9000

XAMS

CB5-83603836000009177-442920180131

31-Jan-2018 13:39:12

329

17.8950

XAMS

CB5-83403834000009255-449220180131

31-Jan-2018 13:39:12

554

17.8950

XAMS

CB5-83403834000009255-449320180131

31-Jan-2018 13:45:29

534

17.8950

XAMS

CB5-83603836000009782-452920180131

31-Jan-2018 13:49:10

631

17.9000

XAMS

CB5-83603836000009981-454520180131

31-Jan-2018 13:51:42

500

17.9000

XAMS

CB5-83403834000009992-458520180131

31-Jan-2018 13:51:44

131

17.9000

XAMS

CB5-83403834000009992-458620180131

31-Jan-2018 13:56:49

374

17.9000

XAMS

CB5-83603836000010256-461920180131

31-Jan-2018 13:56:49

208

17.9000

XAMS

CB5-83603836000010256-461820180131

31-Jan-2018 14:00:50

222

17.9050

XAMS

CB5-83603836000010409-463120180131

31-Jan-2018 14:00:50

17

17.9050

XAMS

CB5-83603836000010409-463020180131

31-Jan-2018 14:00:50

232

17.9050

XAMS

CB5-83603836000010409-462920180131

 

 

 

 

 

 

31-Jan-2018 14:04:05

534

17.9150

XAMS

CB5-83403834000010490-468520180131

31-Jan-2018 14:04:37

31

17.9100

XAMS

CB5-83403834000010472-470420180131

31-Jan-2018 14:04:37

600

17.9100

XAMS

CB5-83403834000010472-470320180131

31-Jan-2018 14:10:41

100

17.9150

XAMS

CB5-83603836000010843-475320180131

31-Jan-2018 14:10:41

609

17.9150

XAMS

CB5-83603836000010843-475420180131

31-Jan-2018 14:13:50

500

17.9100

XAMS

CB5-83603836000010873-478820180131

31-Jan-2018 14:16:38

486

17.9100

XAMS

CB5-83403834000011020-480620180131

31-Jan-2018 14:19:19

357

17.9150

XAMS

CB5-83403834000011303-481920180131

31-Jan-2018 14:19:19

425

17.9150

XAMS

CB5-83403834000011303-482020180131

31-Jan-2018 14:19:19

24

17.9150

XAMS

CB5-83403834000011303-481820180131

31-Jan-2018 14:21:01

684

17.9100

XAMS

CB5-83603836000011331-483520180131

31-Jan-2018 14:22:43

41

17.9000

XAMS

CB5-83403834000011346-486620180131

31-Jan-2018 14:22:43

400

17.9000

XAMS

CB5-83403834000011346-486520180131

31-Jan-2018 14:22:43

207

17.9000

XAMS

CB5-83403834000011346-486420180131

31-Jan-2018 14:28:20

421

17.9100

XAMS

CB5-83403834000011782-495320180131

31-Jan-2018 14:33:06

533

17.9050

XAMS

CB5-83603836000011968-501720180131

31-Jan-2018 14:34:25

568

17.9200

XAMS

CB5-83603836000012096-504820180131

31-Jan-2018 14:36:45

534

17.9250

XAMS

CB5-83403834000012163-511820180131

31-Jan-2018 14:38:18

450

17.9200

XAMS

CB5-83403834000012141-513420180131

31-Jan-2018 14:38:26

35

17.9200

XAMS

CB5-83403834000012141-513720180131

31-Jan-2018 14:38:59

582

17.9150

XAMS

CB5-83603836000012154-517920180131

31-Jan-2018 14:39:29

605

17.9150

XAMS

CB5-83403834000012294-519020180131

31-Jan-2018 14:39:48

605

17.9100

XAMS

CB5-83603836000012297-519520180131

31-Jan-2018 14:44:06

461

17.9200

XAMS

CB5-83603836000012640-526220180131

31-Jan-2018 14:44:23

495

17.9200

XAMS

CB5-83603836000012660-526820180131

31-Jan-2018 14:44:23

73

17.9200

XAMS

CB5-83403834000012637-526920180131

31-Jan-2018 14:46:44

361

17.9100

XAMS

CB5-83403834000012735-531420180131

 

 

 

 

 

 

31-Jan-2018 14:46:44

173

17.9100

XAMS

CB5-83403834000012735-531320180131

31-Jan-2018 14:46:44

679

17.9150

XAMS

CB5-83603836000012767-530220180131

31-Jan-2018 14:49:58

534

17.8950

XAMS

CB5-83603836000012841-536120180131

31-Jan-2018 14:53:53

182

17.8950

XAMS

CB5-83403834000013129-547620180131

31-Jan-2018 14:54:26

400

17.8950

XAMS

CB5-83603836000013216-548220180131

31-Jan-2018 14:58:17

331

17.8950

XAMS

CB5-83603836000013293-552420180131

31-Jan-2018 14:59:42

561

17.9000

XAMS

CB5-83603836000013421-552720180131

31-Jan-2018 15:00:01

99

17.8950

XAMS

CB5-83603836000013293-553420180131

31-Jan-2018 15:01:04

500

17.8950

XAMS

CB5-83603836000013468-556520180131

31-Jan-2018 15:01:04

96

17.8950

XAMS

CB5-83603836000013468-556620180131

31-Jan-2018 15:01:39

561

17.8900

XAMS

CB5-83603836000013332-557420180131

31-Jan-2018 15:01:39

231

17.8850

XAMS

CB5-83403834000013433-557720180131

31-Jan-2018 15:01:39

292

17.8850

XAMS

CB5-83403834000013433-557620180131

31-Jan-2018 15:05:05

400

17.8950

XAMS

CB5-83403834000013681-566220180131

31-Jan-2018 15:05:05

19

17.8950

XAMS

CB5-83403834000013681-566320180131

31-Jan-2018 15:06:06

486

17.9000

XAMS

CB5-83603836000013743-568020180131

31-Jan-2018 15:09:50

517

17.9100

XAMS

CB5-83403834000013922-575820180131

31-Jan-2018 15:11:26

837

17.8950

XAMS

CB5-83603836000014130-579720180131

31-Jan-2018 15:13:33

516

17.9100

XAMS

CB5-83603836000014249-582220180131

31-Jan-2018 15:15:10

165

17.9150

XAMS

CB5-83603836000014329-585320180131

31-Jan-2018 15:15:10

400

17.9150

XAMS

CB5-83603836000014329-585220180131

31-Jan-2018 15:15:10

29

17.9150

XAMS

CB5-83603836000014329-585420180131

31-Jan-2018 15:19:04

485

17.9100

XAMS

CB5-83603836000014552-592720180131

31-Jan-2018 15:19:26

400

17.9100

XAMS

CB5-83403834000014541-592820180131

31-Jan-2018 15:19:26

231

17.9100

XAMS

CB5-83403834000014541-592920180131

31-Jan-2018 15:20:25

16

17.9050

XAMS

CB5-83603836000014470-593420180131

31-Jan-2018 15:21:30

470

17.9050

XAMS

CB5-83603836000014470-595120180131

 

 

 

 

 

 

31-Jan-2018 15:22:52

551

17.9050

XAMS

CB5-83603836000014716-596720180131

31-Jan-2018 15:24:49

532

17.9100

XAMS

CB5-83403834000014795-598220180131

31-Jan-2018 15:26:18

405

17.9100

XAMS

CB5-83603836000014891-598720180131

31-Jan-2018 15:26:18

90

17.9100

XAMS

CB5-83603836000014891-598920180131

31-Jan-2018 15:26:18

31

17.9100

XAMS

CB5-83603836000014891-598820180131

31-Jan-2018 15:30:38

534

17.9150

XAMS

CB5-83603836000015180-605820180131

31-Jan-2018 15:31:02

252

17.9150

XAMS

CB5-83403834000015185-606120180131

31-Jan-2018 15:31:02

161

17.9150

XAMS

CB5-83403834000015185-606320180131

31-Jan-2018 15:31:02

315

17.9150

XAMS

CB5-83403834000015185-606220180131

31-Jan-2018 15:33:54

582

17.9100

XAMS

CB5-83603836000015294-612120180131

31-Jan-2018 15:38:14

485

17.9100

XAMS

CB5-83603836000015538-618220180131

31-Jan-2018 15:39:06

534

17.9050

XAMS

CB5-83403834000015499-620120180131

31-Jan-2018 15:39:06

534

17.9000

XAMS

CB5-83603836000015382-620620180131

31-Jan-2018 15:41:42

416

17.9150

XAMS

CB5-83403834000015902-625520180131

31-Jan-2018 15:44:08

583

17.9050

XAMS

CB5-83603836000016085-630220180131

31-Jan-2018 15:44:29

485

17.9050

XAMS

CB5-83603836000016152-634820180131

31-Jan-2018 15:46:21

534

17.9050

XAMS

CB5-83603836000016291-638720180131

31-Jan-2018 15:47:51

261

17.9100

XAMS

CB5-83403834000016422-640620180131

31-Jan-2018 15:47:51

120

17.9100

XAMS

CB5-83403834000016422-640420180131

31-Jan-2018 15:47:51

105

17.9100

XAMS

CB5-83403834000016422-640520180131

31-Jan-2018 15:49:22

358

17.9200

XAMS

CB5-83403834000016523-641820180131

31-Jan-2018 15:54:22

100

17.9300

XAMS

CB5-83403834000016877-652520180131

31-Jan-2018 15:56:13

270

17.9400

XAMS

CB5-83403834000017049-655520180131

31-Jan-2018 15:56:13

33

17.9400

XAMS

CB5-83403834000017049-655320180131

31-Jan-2018 15:56:13

400

17.9400

XAMS

CB5-83403834000017049-655420180131

31-Jan-2018 15:58:10

285

17.9350

XAMS

CB5-83403834000017206-658520180131

31-Jan-2018 15:58:10

639

17.9350

XAMS

CB5-83403834000017206-658620180131

 

 

 

 

 

 

31-Jan-2018 15:59:33

104

17.9350

XAMS

CB5-83403834000017331-660520180131

31-Jan-2018 15:59:33

374

17.9350

XAMS

CB5-83403834000017331-660220180131

31-Jan-2018 15:59:33

57

17.9350

XAMS

CB5-83403834000017331-660420180131

31-Jan-2018 15:59:33

296

17.9350

XAMS

CB5-83403834000017331-660320180131

31-Jan-2018 16:00:16

1092

17.9300

XAMS

CB5-83603836000017202-665620180131

31-Jan-2018 16:03:40

493

17.9300

XAMS

CB5-83403834000017613-674520180131

31-Jan-2018 16:03:40

118

17.9300

XAMS

CB5-83403834000017613-674620180131

31-Jan-2018 16:04:40

582

17.9300

XAMS

CB5-83403834000017688-676620180131

31-Jan-2018 16:04:40

680

17.9350

XAMS

CB5-83603836000017762-675920180131

31-Jan-2018 16:04:40

534

17.9350

XAMS

CB5-83403834000017702-675820180131

31-Jan-2018 16:07:36

485

17.9300

XAMS

CB5-83403834000017954-684220180131

31-Jan-2018 16:11:55

485

17.9350

XAMS

CB5-83603836000018489-691920180131

31-Jan-2018 16:13:02

475

17.9350

XAMS

CB5-83403834000018531-694320180131

31-Jan-2018 16:13:02

59

17.9350

XAMS

CB5-83403834000018531-694420180131

31-Jan-2018 16:16:43

142

17.9500

XAMS

CB5-83603836000019149-701020180131

31-Jan-2018 16:16:43

379

17.9500

XAMS

CB5-83603836000019149-701120180131

31-Jan-2018 16:17:55

128

17.9450

XAMS

CB5-83603836000019236-703520180131

31-Jan-2018 16:17:55

400

17.9450

XAMS

CB5-83603836000019236-703620180131

31-Jan-2018 16:17:55

151

17.9450

XAMS

CB5-83603836000019236-703720180131

31-Jan-2018 16:18:22

485

17.9350

XAMS

CB5-83603836000019218-704020180131

31-Jan-2018 16:18:22

534

17.9400

XAMS

CB5-83403834000019182-703920180131

31-Jan-2018 16:19:42

543

17.9300

XAMS

CB5-83403834000019317-705820180131

31-Jan-2018 16:20:12

641

17.9250

XAMS

CB5-83603836000019333-707120180131

31-Jan-2018 16:22:40

485

17.9300

XAMS

CB5-83403834000019500-711920180131

31-Jan-2018 16:23:11

262

17.9250

XAMS

CB5-83603836000019577-713220180131

31-Jan-2018 16:25:06

485

17.9200

XAMS

CB5-83603836000019729-717120180131

31-Jan-2018 16:25:06

47

17.9200

XAMS

CB5-83403834000019698-717320180131

 

 

 

 

 

 

31-Jan-2018 16:25:06

2

17.9200

XAMS

CB5-83403834000019698-717220180131