Transaction in Own Shares

RNS Announcement

RNS Number : 1290X

RELX PLC

16 February 2017

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through J.P. Morgan Securities plc 119,200 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1469.6177 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,918,887 ordinary shares in treasury, and has 1,081,414,335 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 3,503,600 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 106,145 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.3818 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,328,760 ordinary shares in treasury, and has 963,846,389 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,124,382 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:	16 February 2017
Number of ordinary shares purchased:	119,200
Volume weighted average price paid per share (p):	1469.6177

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction Reference Number
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction Reference Number
16-Feb-2017	08:01:16	509	1471.0000	XLON	84203842000000749-E0URbVLSPUuZ20170216
16-Feb-2017	08:09:41	428	1472.0000	XLON	84203842000001805-E0URbVLSPbcI20170216
16-Feb-2017	08:09:41	250	1472.0000	XLON	84203842000001805-E0URbVLSPbcK20170216
16-Feb-2017	08:09:41	482	1472.0000	XLON	84203842000001805-E0URbVLSPbcQ20170216
16-Feb-2017	08:10:50	463	1474.0000	XLON	84203842000002056-E0URbVLSPdED20170216
16-Feb-2017	08:10:52	774	1473.0000	XLON	84403844000002047-E0URbVLSPdJZ20170216
16-Feb-2017	08:13:09	1,433	1473.0000	XLON	84403844000002078-E0URbVLSPfnD20170216
16-Feb-2017	08:14:21	464	1474.0000	XLON	84203842000002521-E0URbVLSPh1n20170216
16-Feb-2017	08:16:45	270	1473.0000	XLON	84403844000002948-E0URbVLSPjpg20170216
16-Feb-2017	08:16:45	500	1473.0000	XLON	84403844000002948-E0URbVLSPjpe20170216
16-Feb-2017	08:17:49	101	1473.0000	XLON	84203842000003093-E0URbVLSPkky20170216
16-Feb-2017	08:17:50	543	1473.0000	XLON	84203842000003109-E0URbVLSPkpT20170216
16-Feb-2017	08:18:46	463	1472.0000	XLON	84403844000003069-E0URbVLSPlk520170216
16-Feb-2017	08:19:21	602	1472.0000	XLON	84203842000003372-E0URbVLSPmGh20170216
16-Feb-2017	08:21:01	695	1473.0000	XLON	84203842000003542-E0URbVLSPnda20170216
16-Feb-2017	08:22:56	331	1473.0000	XLON	84203842000003732-E0URbVLSPpPE20170216
16-Feb-2017	08:24:23	178	1473.0000	XLON	84403844000003798-E0URbVLSPqCx20170216
16-Feb-2017	08:26:50	509	1475.0000	XLON	84203842000004065-E0URbVLSPsGg20170216
16-Feb-2017	08:26:51	224	1474.0000	XLON	84403844000004038-E0URbVLSPsIM20170216
16-Feb-2017	08:27:42	463	1474.0000	XLON	84403844000004115-E0URbVLSPstg20170216
16-Feb-2017	08:29:39	602	1474.0000	XLON	84403844000004290-E0URbVLSPuQn20170216
16-Feb-2017	08:31:56	463	1474.0000	XLON	84203842000004481-E0URbVLSPw3i20170216
16-Feb-2017	08:33:26	464	1474.0000	XLON	84203842000004677-E0URbVLSPxRu20170216
16-Feb-2017	08:34:26	388	1474.0000	XLON	84403844000004759-E0URbVLSPyNG20170216
16-Feb-2017	08:35:36	509	1473.0000	XLON	84203842000004426-E0URbVLSPzTK20170216
16-Feb-2017	08:36:51	463	1472.0000	XLON	84203842000004986-E0URbVLSQ0Qk20170216
16-Feb-2017	08:37:41	605	1472.0000	XLON	84203842000005130-E0URbVLSQ0pG20170216
16-Feb-2017	08:39:26	468	1472.0000	XLON	84403844000005253-E0URbVLSQ2BH20170216
16-Feb-2017	08:41:47	120	1473.0000	XLON	84403844000005425-E0URbVLSQ3Tu20170216
16-Feb-2017	08:41:47	298	1473.0000	XLON	84403844000005425-E0URbVLSQ3U020170216
16-Feb-2017	08:48:34	463	1472.0000	XLON	84403844000005489-E0URbVLSQ8l320170216
16-Feb-2017	08:49:38	463	1472.0000	XLON	84403844000006178-E0URbVLSQ9W020170216
16-Feb-2017	08:51:01	95	1472.0000	XLON	84403844000006301-E0URbVLSQAMi20170216
16-Feb-2017	08:51:01	600	1472.0000	XLON	84403844000006301-E0URbVLSQAMg20170216
16-Feb-2017	08:52:41	20	1472.0000	XLON	84203842000006502-E0URbVLSQBWm20170216
16-Feb-2017	08:52:41	500	1472.0000	XLON	84203842000006502-E0URbVLSQBWk20170216
16-Feb-2017	08:54:23	556	1472.0000	XLON	84203842000006624-E0URbVLSQCYr20170216
16-Feb-2017	08:56:01	493	1472.0000	XLON	84403844000006695-E0URbVLSQDhC20170216
16-Feb-2017	08:57:45	500	1471.0000	XLON	84403844000006907-E0URbVLSQFMs20170216
16-Feb-2017	08:59:21	509	1472.0000	XLON	84403844000007028-E0URbVLSQG2320170216
16-Feb-2017	09:01:48	338	1471.0000	XLON	84203842000007375-E0URbVLSQHhd20170216
16-Feb-2017	09:01:48	171	1471.0000	XLON	84203842000007375-E0URbVLSQHhV20170216
16-Feb-2017	09:04:51	556	1472.0000	XLON	84203842000007594-E0URbVLSQJpS20170216
16-Feb-2017	09:08:37	18	1472.0000	XLON	84203842000007766-E0URbVLSQMGb20170216
16-Feb-2017	09:08:37	490	1472.0000	XLON	84203842000007767-E0URbVLSQMGd20170216
16-Feb-2017	09:11:15	509	1472.0000	XLON	84403844000008240-E0URbVLSQNeY20170216
16-Feb-2017	09:12:41	648	1472.0000	XLON	84403844000008421-E0URbVLSQOUL20170216
16-Feb-2017	09:14:21	463	1472.0000	XLON	84403844000008603-E0URbVLSQPgd20170216
16-Feb-2017	09:16:03	326	1472.0000	XLON	84203842000008849-E0URbVLSQQrR20170216
16-Feb-2017	09:16:03	137	1472.0000	XLON	84203842000008849-E0URbVLSQQrP20170216
16-Feb-2017	09:17:53	556	1472.0000	XLON	84403844000008956-E0URbVLSQRzv20170216
16-Feb-2017	09:19:21	464	1472.0000	XLON	84203842000009106-E0URbVLSQSir20170216
16-Feb-2017	09:19:33	215	1471.0000	XLON	84403844000007529-E0URbVLSQT2x20170216
16-Feb-2017	09:24:47	463	1472.0000	XLON	84403844000009615-E0URbVLSQXoE20170216
16-Feb-2017	09:28:41	508	1472.0000	XLON	84203842000010049-E0URbVLSQZid20170216
16-Feb-2017	09:29:21	463	1472.0000	XLON	84203842000010090-E0URbVLSQaGF20170216
16-Feb-2017	09:31:01	106	1472.0000	XLON	84203842000010234-E0URbVLSQbBL20170216
16-Feb-2017	09:31:01	542	1472.0000	XLON	84203842000010234-E0URbVLSQbBJ20170216
16-Feb-2017	09:33:43	556	1472.0000	XLON	84403844000010308-E0URbVLSQccG20170216
16-Feb-2017	09:34:53	464	1472.0000	XLON	84403844000010392-E0URbVLSQdbC20170216
16-Feb-2017	09:39:21	542	1472.0000	XLON	84203842000010781-E0URbVLSQfcX20170216
16-Feb-2017	09:39:21	216	1472.0000	XLON	84203842000010781-E0URbVLSQfcZ20170216
16-Feb-2017	09:41:11	700	1471.0000	XLON	84403844000010689-E0URbVLSQgkN20170216
16-Feb-2017	09:42:55	556	1471.0000	XLON	84203842000011065-E0URbVLSQhsA20170216
16-Feb-2017	09:50:00	463	1472.0000	XLON	84203842000011460-E0URbVLSQlXj20170216
16-Feb-2017	09:51:38	64	1471.0000	XLON	84403844000011404-E0URbVLSQmVA20170216
16-Feb-2017	09:51:38	584	1471.0000	XLON	84403844000011404-E0URbVLSQmV220170216
16-Feb-2017	09:53:37	897	1471.0000	XLON	84403844000011633-E0URbVLSQnTL20170216
16-Feb-2017	09:54:39	512	1471.0000	XLON	84403844000011684-E0URbVLSQoFB20170216
16-Feb-2017	09:58:06	510	1471.0000	XLON	84403844000011884-E0URbVLSQqAv20170216
16-Feb-2017	09:58:06	181	1471.0000	XLON	84403844000011884-E0URbVLSQqAx20170216
16-Feb-2017	09:59:21	510	1471.0000	XLON	84403844000011943-E0URbVLSQqjH20170216
16-Feb-2017	09:59:21	92	1471.0000	XLON	84403844000011943-E0URbVLSQqjJ20170216
16-Feb-2017	10:01:01	276	1471.0000	XLON	84203842000012205-E0URbVLSQrVz20170216
16-Feb-2017	10:02:59	500	1471.0000	XLON	84203842000012305-E0URbVLSQsxP20170216
16-Feb-2017	10:07:15	556	1470.0000	XLON	84203842000012383-E0URbVLSQukz20170216
16-Feb-2017	10:07:57	210	1470.0000	XLON	84403844000012405-E0URbVLSQv7Q20170216
16-Feb-2017	10:10:24	428	1470.0000	XLON	84403844000012405-E0URbVLSQwwv20170216
16-Feb-2017	10:12:38	357	1471.0000	XLON	84203842000012851-E0URbVLSQySw20170216
16-Feb-2017	10:12:38	383	1471.0000	XLON	84203842000012851-E0URbVLSQySu20170216
16-Feb-2017	10:12:41	522	1471.0000	XLON	84403844000012682-E0URbVLSQyXn20170216
16-Feb-2017	10:17:41	509	1471.0000	XLON	84203842000013070-E0URbVLSR1Lx20170216
16-Feb-2017	10:17:41	104	1471.0000	XLON	84203842000013069-E0URbVLSR1Lc20170216
16-Feb-2017	10:19:28	509	1470.0000	XLON	84403844000013007-E0URbVLSR2Ks20170216
16-Feb-2017	10:26:00	695	1470.0000	XLON	84203842000013263-E0URbVLSR5Re20170216
16-Feb-2017	10:26:00	648	1470.0000	XLON	84403844000013076-E0URbVLSR5Rc20170216
16-Feb-2017	10:26:00	728	1470.0000	XLON	84403844000013321-E0URbVLSR5Rk20170216
16-Feb-2017	10:26:06	465	1470.0000	XLON	84403844000013366-E0URbVLSR5WX20170216
16-Feb-2017	10:37:49	533	1469.0000	XLON	84203842000013966-E0URbVLSRAeV20170216
16-Feb-2017	10:37:49	69	1469.0000	XLON	84203842000013966-E0URbVLSRAeP20170216
16-Feb-2017	10:42:39	8	1468.0000	XLON	84403844000013549-E0URbVLSRD5e20170216
16-Feb-2017	10:42:39	468	1468.0000	XLON	84403844000013549-E0URbVLSRD5h20170216
16-Feb-2017	10:46:04	76	1467.0000	XLON	84403844000013958-E0URbVLSREui20170216
16-Feb-2017	10:46:04	445	1467.0000	XLON	84403844000013958-E0URbVLSREuk20170216
16-Feb-2017	10:50:05	250	1468.0000	XLON	84403844000015048-E0URbVLSRGU020170216
16-Feb-2017	10:50:05	542	1468.0000	XLON	84403844000015048-E0URbVLSRGU220170216
16-Feb-2017	10:50:05	83	1468.0000	XLON	84403844000015048-E0URbVLSRGU420170216
16-Feb-2017	10:51:01	205	1468.0000	XLON	84403844000015106-E0URbVLSRGgF20170216
16-Feb-2017	10:51:01	259	1468.0000	XLON	84403844000015106-E0URbVLSRGgD20170216
16-Feb-2017	10:56:52	387	1469.0000	XLON	84203842000015637-E0URbVLSRJEd20170216
16-Feb-2017	10:56:52	250	1469.0000	XLON	84203842000015637-E0URbVLSRJEb20170216
16-Feb-2017	11:16:55	1,000	1469.0000	XLON	84403844000017188-E0URbVLSRRck20170216
16-Feb-2017	11:16:55	800	1469.0000	XLON	84403844000017188-E0URbVLSRRcm20170216
16-Feb-2017	11:16:55	711	1469.0000	XLON	84403844000017188-E0URbVLSRRci20170216
16-Feb-2017	11:16:55	298	1469.0000	XLON	84403844000017188-E0URbVLSRRco20170216
16-Feb-2017	11:20:58	837	1467.0000	XLON	84403844000017334-E0URbVLSRULv20170216
16-Feb-2017	11:22:15	1,137	1467.0000	XLON	84203842000017549-E0URbVLSRV3d20170216
16-Feb-2017	11:24:10	306	1467.0000	XLON	84403844000017679-E0URbVLSRVmU20170216
16-Feb-2017	11:24:10	259	1467.0000	XLON	84403844000017679-E0URbVLSRVmW20170216
16-Feb-2017	11:31:07	474	1467.0000	XLON	84203842000018088-E0URbVLSRYdM20170216
16-Feb-2017	11:33:08	507	1467.0000	XLON	84203842000018262-E0URbVLSRZM720170216
16-Feb-2017	11:36:40	218	1467.0000	XLON	84203842000018537-E0URbVLSRaUY20170216
16-Feb-2017	11:36:40	352	1467.0000	XLON	84203842000018537-E0URbVLSRaUW20170216
16-Feb-2017	11:38:23	648	1467.0000	XLON	84203842000018631-E0URbVLSRbHY20170216
16-Feb-2017	11:39:21	229	1467.0000	XLON	84203842000018677-E0URbVLSRbf220170216
16-Feb-2017	11:39:21	176	1467.0000	XLON	84203842000018677-E0URbVLSRbf420170216
16-Feb-2017	11:39:21	290	1467.0000	XLON	84203842000018677-E0URbVLSRbf020170216
16-Feb-2017	11:43:03	463	1468.0000	XLON	84403844000018975-E0URbVLSRdBI20170216
16-Feb-2017	11:45:25	290	1468.0000	XLON	84403844000019153-E0URbVLSReOF20170216
16-Feb-2017	11:45:25	220	1468.0000	XLON	84403844000019153-E0URbVLSReOH20170216
16-Feb-2017	11:46:01	14	1468.0000	XLON	84403844000019177-E0URbVLSReak20170216
16-Feb-2017	11:46:01	542	1468.0000	XLON	84403844000019177-E0URbVLSReai20170216
16-Feb-2017	11:47:26	556	1467.0000	XLON	84203842000019167-E0URbVLSRf9220170216
16-Feb-2017	11:47:41	463	1467.0000	XLON	84203842000019317-E0URbVLSRfIQ20170216
16-Feb-2017	11:51:57	474	1468.0000	XLON	84403844000019602-E0URbVLSRh1320170216
16-Feb-2017	11:52:44	502	1467.0000	XLON	84403844000019634-E0URbVLSRhVX20170216
16-Feb-2017	12:02:41	30	1468.0000	XLON	84203842000020827-E0URbVLSRnBQ20170216
16-Feb-2017	12:02:41	226	1468.0000	XLON	84203842000020827-E0URbVLSRnBI20170216
16-Feb-2017	12:02:41	20	1468.0000	XLON	84203842000020827-E0URbVLSRnBK20170216
16-Feb-2017	12:02:41	192	1468.0000	XLON	84203842000020827-E0URbVLSRnBM20170216
16-Feb-2017	12:02:41	41	1468.0000	XLON	84203842000020827-E0URbVLSRnBO20170216
16-Feb-2017	12:09:22	695	1467.0000	XLON	84403844000020787-E0URbVLSRqcl20170216
16-Feb-2017	12:13:44	571	1467.0000	XLON	84203842000021571-E0URbVLSRsZY20170216
16-Feb-2017	12:14:21	400	1467.0000	XLON	84403844000021764-E0URbVLSRsoc20170216
16-Feb-2017	12:14:21	193	1467.0000	XLON	84403844000021764-E0URbVLSRsoe20170216
16-Feb-2017	12:16:01	648	1467.0000	XLON	84203842000021954-E0URbVLSRtu320170216
16-Feb-2017	12:17:41	204	1467.0000	XLON	84203842000022082-E0URbVLSRudx20170216
16-Feb-2017	12:17:41	352	1467.0000	XLON	84203842000022082-E0URbVLSRudv20170216
16-Feb-2017	12:19:21	463	1467.0000	XLON	84203842000022183-E0URbVLSRv5Z20170216
16-Feb-2017	12:21:01	207	1467.0000	XLON	84203842000022272-E0URbVLSRvgV20170216
16-Feb-2017	12:21:01	256	1467.0000	XLON	84203842000022272-E0URbVLSRvgT20170216
16-Feb-2017	12:27:35	463	1466.0000	XLON	84403844000022399-E0URbVLSRxzZ20170216
16-Feb-2017	12:27:54	464	1466.0000	XLON	84403844000022692-E0URbVLSRyCC20170216
16-Feb-2017	12:29:45	340	1466.0000	XLON	84403844000022817-E0URbVLSRz6K20170216
16-Feb-2017	12:29:45	132	1466.0000	XLON	84403844000022817-E0URbVLSRz6N20170216
16-Feb-2017	12:34:31	243	1466.0000	XLON	84203842000023200-E0URbVLSS1ki20170216
16-Feb-2017	12:34:31	250	1466.0000	XLON	84203842000023200-E0URbVLSS1kg20170216
16-Feb-2017	12:39:00	463	1466.0000	XLON	84203842000023445-E0URbVLSS3r020170216
16-Feb-2017	12:41:35	135	1465.0000	XLON	84403844000023228-E0URbVLSS4x520170216
16-Feb-2017	12:41:35	496	1465.0000	XLON	84403844000023228-E0URbVLSS4x720170216
16-Feb-2017	12:43:07	602	1465.0000	XLON	84403844000023607-E0URbVLSS5dm20170216
16-Feb-2017	12:45:22	463	1465.0000	XLON	84203842000023892-E0URbVLSS6nf20170216
16-Feb-2017	12:52:28	478	1464.0000	XLON	84403844000023855-E0URbVLSS9ra20170216
16-Feb-2017	12:52:48	463	1464.0000	XLON	84403844000024248-E0URbVLSSA7X20170216
16-Feb-2017	12:57:49	464	1465.0000	XLON	84203842000024682-E0URbVLSSCPt20170216
16-Feb-2017	12:59:48	464	1465.0000	XLON	84203842000024830-E0URbVLSSDMN20170216
16-Feb-2017	13:03:44	695	1464.0000	XLON	84403844000024814-E0URbVLSSEwy20170216
16-Feb-2017	13:05:08	464	1465.0000	XLON	84403844000025018-E0URbVLSSFdH20170216
16-Feb-2017	13:06:43	86	1465.0000	XLON	84403844000025100-E0URbVLSSG3K20170216
16-Feb-2017	13:06:43	424	1465.0000	XLON	84403844000025100-E0URbVLSSG3M20170216
16-Feb-2017	13:08:13	214	1466.0000	XLON	84203842000025279-E0URbVLSSGpH20170216
16-Feb-2017	13:08:13	250	1466.0000	XLON	84203842000025279-E0URbVLSSGpF20170216
16-Feb-2017	13:09:21	496	1466.0000	XLON	84403844000025287-E0URbVLSSHAf20170216
16-Feb-2017	13:14:21	470	1466.0000	XLON	84203842000025698-E0URbVLSSIje20170216
16-Feb-2017	13:21:53	464	1467.0000	XLON	84203842000025848-E0URbVLSSMHl20170216
16-Feb-2017	13:27:41	463	1467.0000	XLON	84203842000026491-E0URbVLSSP0Q20170216
16-Feb-2017	13:31:01	296	1467.0000	XLON	84203842000026811-E0URbVLSSR2c20170216
16-Feb-2017	13:31:01	167	1467.0000	XLON	84203842000026811-E0URbVLSSR2e20170216
16-Feb-2017	13:32:41	500	1467.0000	XLON	84403844000026918-E0URbVLSSS3520170216
16-Feb-2017	13:36:04	556	1467.0000	XLON	84203842000027120-E0URbVLSSTSz20170216
16-Feb-2017	13:38:42	473	1467.0000	XLON	84203842000027495-E0URbVLSSUpx20170216
16-Feb-2017	13:41:41	210	1467.0000	XLON	84403844000027650-E0URbVLSSWA820170216
16-Feb-2017	13:41:41	41	1467.0000	XLON	84403844000027650-E0URbVLSSWA220170216
16-Feb-2017	13:41:41	9	1467.0000	XLON	84403844000027650-E0URbVLSSWA420170216
16-Feb-2017	13:41:41	270	1467.0000	XLON	84403844000027650-E0URbVLSSWA620170216
16-Feb-2017	13:42:41	34	1467.0000	XLON	84203842000027787-E0URbVLSSWo920170216
16-Feb-2017	13:42:41	123	1467.0000	XLON	84203842000027787-E0URbVLSSWo720170216
16-Feb-2017	13:42:41	351	1467.0000	XLON	84203842000027787-E0URbVLSSWoB20170216
16-Feb-2017	13:44:21	73	1467.0000	XLON	84403844000027856-E0URbVLSSXTH20170216
16-Feb-2017	13:44:21	730	1467.0000	XLON	84403844000027856-E0URbVLSSXTJ20170216
16-Feb-2017	13:50:30	486	1468.0000	XLON	84203842000028364-E0URbVLSSaPq20170216
16-Feb-2017	13:56:01	228	1467.0000	XLON	84203842000028672-E0URbVLSSd0o20170216
16-Feb-2017	13:56:01	542	1467.0000	XLON	84203842000028672-E0URbVLSSd0m20170216
16-Feb-2017	14:02:02	1,376	1467.0000	XLON	84203842000028953-E0URbVLSSgfd20170216
16-Feb-2017	14:02:02	606	1467.0000	XLON	84403844000029093-E0URbVLSSgfZ20170216
16-Feb-2017	14:05:20	509	1467.0000	XLON	84403844000029426-E0URbVLSSicR20170216
16-Feb-2017	14:08:20	640	1467.0000	XLON	84403844000029493-E0URbVLSSkEB20170216
16-Feb-2017	14:12:25	556	1467.0000	XLON	84203842000029817-E0URbVLSSmjz20170216
16-Feb-2017	14:12:50	300	1468.0000	XLON	84403844000030097-E0URbVLSSmzu20170216
16-Feb-2017	14:12:50	200	1468.0000	XLON	84403844000030097-E0URbVLSSmzs20170216
16-Feb-2017	14:13:59	463	1467.0000	XLON	84403844000030086-E0URbVLSSnXq20170216
16-Feb-2017	14:15:45	421	1467.0000	XLON	84203842000030177-E0URbVLSSoIS20170216
16-Feb-2017	14:15:45	88	1467.0000	XLON	84203842000030177-E0URbVLSSoIQ20170216
16-Feb-2017	14:18:17	648	1467.0000	XLON	84203842000030302-E0URbVLSSpgu20170216
16-Feb-2017	14:25:41	833	1467.0000	XLON	84203842000030527-E0URbVLSStZc20170216
16-Feb-2017	14:28:08	576	1467.0000	XLON	84203842000031216-E0URbVLSSug620170216
16-Feb-2017	14:29:46	708	1467.0000	XLON	84203842000031358-E0URbVLSSvNS20170216
16-Feb-2017	14:31:01	556	1468.0000	XLON	84203842000031510-E0URbVLSSwfQ20170216
16-Feb-2017	14:32:41	648	1468.0000	XLON	84203842000031688-E0URbVLSSy7F20170216
16-Feb-2017	14:34:29	556	1467.0000	XLON	84203842000031843-E0URbVLST04m20170216
16-Feb-2017	14:36:20	794	1467.0000	XLON	84403844000032147-E0URbVLST1sM20170216
16-Feb-2017	14:38:14	509	1466.0000	XLON	84403844000029139-E0URbVLST3EL20170216
16-Feb-2017	14:52:13	270	1467.0000	XLON	84203842000033806-E0URbVLSTEDs20170216
16-Feb-2017	14:52:13	467	1467.0000	XLON	84203842000033480-E0URbVLSTEDK20170216
16-Feb-2017	14:52:13	467	1467.0000	XLON	84203842000033840-E0URbVLSTEDQ20170216
16-Feb-2017	14:57:18	1,639	1468.0000	XLON	84403844000034613-E0URbVLSTIcv20170216
16-Feb-2017	14:57:18	702	1468.0000	XLON	84403844000034613-E0URbVLSTIcx20170216
16-Feb-2017	14:59:01	654	1468.0000	XLON	84203842000034801-E0URbVLSTJiF20170216
16-Feb-2017	15:00:38	590	1468.0000	XLON	84403844000035013-E0URbVLSTLDP20170216
16-Feb-2017	15:01:50	509	1468.0000	XLON	84403844000035089-E0URbVLSTMUl20170216
16-Feb-2017	15:02:41	262	1469.0000	XLON	84203842000035284-E0URbVLSTNJW20170216
16-Feb-2017	15:02:41	202	1469.0000	XLON	84203842000035284-E0URbVLSTNJY20170216
16-Feb-2017	15:04:21	843	1468.0000	XLON	84403844000035497-E0URbVLSTPBd20170216
16-Feb-2017	15:05:26	470	1469.0000	XLON	84203842000035641-E0URbVLSTPuc20170216
16-Feb-2017	15:06:10	295	1469.0000	XLON	84403844000035700-E0URbVLSTQeN20170216
16-Feb-2017	15:06:10	307	1469.0000	XLON	84403844000035700-E0URbVLSTQeP20170216
16-Feb-2017	15:08:45	616	1469.0000	XLON	84403844000036007-E0URbVLSTSAQ20170216
16-Feb-2017	15:09:52	58	1469.0000	XLON	84203842000036154-E0URbVLSTSm720170216
16-Feb-2017	15:09:52	542	1469.0000	XLON	84203842000036154-E0URbVLSTSm520170216
16-Feb-2017	15:11:01	102	1469.0000	XLON	84203842000036290-E0URbVLSTTTj20170216
16-Feb-2017	15:11:01	500	1469.0000	XLON	84203842000036290-E0URbVLSTTTh20170216
16-Feb-2017	15:13:32	269	1470.0000	XLON	84203842000036539-E0URbVLSTV3Q20170216
16-Feb-2017	15:13:32	194	1470.0000	XLON	84203842000036539-E0URbVLSTV3S20170216
16-Feb-2017	15:19:21	485	1470.0000	XLON	84403844000037083-E0URbVLSTYTU20170216
16-Feb-2017	15:19:21	229	1470.0000	XLON	84403844000037083-E0URbVLSTYTW20170216
16-Feb-2017	15:21:01	49	1470.0000	XLON	84403844000037236-E0URbVLSTZTo20170216
16-Feb-2017	15:21:01	134	1470.0000	XLON	84403844000037236-E0URbVLSTZTs20170216
16-Feb-2017	15:21:01	547	1470.0000	XLON	84403844000037236-E0URbVLSTZTu20170216
16-Feb-2017	15:21:01	22	1470.0000	XLON	84403844000037236-E0URbVLSTZTw20170216
16-Feb-2017	15:21:01	63	1470.0000	XLON	84403844000037236-E0URbVLSTZTq20170216
16-Feb-2017	15:24:05	556	1471.0000	XLON	84203842000037613-E0URbVLSTc3220170216
16-Feb-2017	15:24:21	602	1471.0000	XLON	84403844000037591-E0URbVLSTcDD20170216
16-Feb-2017	15:26:01	280	1471.0000	XLON	84203842000037789-E0URbVLSTczB20170216
16-Feb-2017	15:26:01	230	1471.0000	XLON	84203842000037789-E0URbVLSTczD20170216
16-Feb-2017	15:27:41	510	1471.0000	XLON	84203842000037947-E0URbVLSTeKZ20170216
16-Feb-2017	15:29:23	510	1471.0000	XLON	84203842000038158-E0URbVLSTfN720170216
16-Feb-2017	15:33:47	87	1472.0000	XLON	84403844000038700-E0URbVLSThuz20170216
16-Feb-2017	15:33:47	500	1472.0000	XLON	84403844000038700-E0URbVLSThuv20170216
16-Feb-2017	15:33:47	188	1472.0000	XLON	84403844000038700-E0URbVLSThux20170216
16-Feb-2017	15:34:21	195	1472.0000	XLON	84403844000038774-E0URbVLSTiJj20170216
16-Feb-2017	15:36:01	600	1472.0000	XLON	84403844000039019-E0URbVLSTjis20170216
16-Feb-2017	15:36:01	95	1472.0000	XLON	84403844000039019-E0URbVLSTjiu20170216
16-Feb-2017	15:37:46	556	1472.0000	XLON	84203842000039300-E0URbVLSTkzB20170216
16-Feb-2017	15:39:21	734	1472.0000	XLON	84203842000039475-E0URbVLSTmYd20170216
16-Feb-2017	15:41:01	648	1472.0000	XLON	84203842000039646-E0URbVLSTnfm20170216
16-Feb-2017	15:43:23	648	1471.0000	XLON	84403844000039020-E0URbVLSTp1J20170216
16-Feb-2017	15:44:22	556	1472.0000	XLON	84403844000039895-E0URbVLSTpvY20170216
16-Feb-2017	15:46:02	298	1472.0000	XLON	84403844000040080-E0URbVLSTqvr20170216
16-Feb-2017	15:46:02	212	1472.0000	XLON	84403844000040080-E0URbVLSTqvt20170216
16-Feb-2017	15:49:02	556	1471.0000	XLON	84203842000040314-E0URbVLSTtCR20170216
16-Feb-2017	15:52:25	800	1471.0000	XLON	84403844000040817-E0URbVLSTvrE20170216
16-Feb-2017	15:52:25	142	1471.0000	XLON	84403844000040817-E0URbVLSTvrG20170216
16-Feb-2017	15:53:00	309	1471.0000	XLON	84403844000040848-E0URbVLSTwPT20170216
16-Feb-2017	15:53:00	155	1471.0000	XLON	84403844000040848-E0URbVLSTwPV20170216
16-Feb-2017	15:54:27	75	1471.0000	XLON	84203842000041066-E0URbVLSTxuc20170216
16-Feb-2017	15:54:27	417	1471.0000	XLON	84203842000041066-E0URbVLSTxue20170216
16-Feb-2017	15:56:02	109	1471.0000	XLON	84403844000041222-E0URbVLSTzUS20170216
16-Feb-2017	15:56:02	331	1471.0000	XLON	84403844000041222-E0URbVLSTzUU20170216
16-Feb-2017	15:56:02	120	1471.0000	XLON	84403844000041222-E0URbVLSTzUQ20170216
16-Feb-2017	15:57:42	509	1471.0000	XLON	84403844000041368-E0URbVLSU0fG20170216
16-Feb-2017	15:59:36	672	1471.0000	XLON	84403844000041557-E0URbVLSU1qD20170216
16-Feb-2017	16:03:35	7	1471.0000	XLON	84403844000041731-E0URbVLSU5YV20170216
16-Feb-2017	16:03:35	690	1471.0000	XLON	84403844000041731-E0URbVLSU5YX20170216
16-Feb-2017	16:04:22	56	1471.0000	XLON	84403844000042120-E0URbVLSU6Dj20170216
16-Feb-2017	16:04:22	542	1471.0000	XLON	84403844000042120-E0URbVLSU6Dh20170216
16-Feb-2017	16:11:16	1,423	1472.0000	XLON	84403844000043167-E0URbVLSUC0h20170216
16-Feb-2017	16:12:56	602	1472.0000	XLON	84203842000043417-E0URbVLSUDJS20170216
16-Feb-2017	16:14:36	109	1472.0000	XLON	84203842000043649-E0URbVLSUEXl20170216
16-Feb-2017	16:14:36	135	1472.0000	XLON	84203842000043649-E0URbVLSUEXh20170216
16-Feb-2017	16:14:36	223	1472.0000	XLON	84203842000043649-E0URbVLSUEXj20170216
16-Feb-2017	16:15:47	72	1472.0000	XLON	84203842000043876-E0URbVLSUFnu20170216
16-Feb-2017	16:15:47	484	1472.0000	XLON	84203842000043876-E0URbVLSUFns20170216
16-Feb-2017	16:16:02	290	1472.0000	XLON	84203842000043913-E0URbVLSUG2c20170216
16-Feb-2017	16:16:02	109	1472.0000	XLON	84203842000043913-E0URbVLSUG2a20170216
16-Feb-2017	16:16:02	296	1472.0000	XLON	84203842000043913-E0URbVLSUG2Y20170216
16-Feb-2017	16:17:42	291	1472.0000	XLON	84403844000044202-E0URbVLSUHbM20170216
16-Feb-2017	16:17:42	223	1472.0000	XLON	84403844000044202-E0URbVLSUHbK20170216
16-Feb-2017	16:17:42	215	1472.0000	XLON	84403844000044202-E0URbVLSUHbI20170216
16-Feb-2017	16:17:42	645	1472.0000	XLON	84403844000044202-E0URbVLSUHbO20170216
16-Feb-2017	16:19:22	375	1472.0000	XLON	84203842000044394-E0URbVLSUJ0J20170216
16-Feb-2017	16:19:22	422	1472.0000	XLON	84203842000044394-E0URbVLSUJ0L20170216
16-Feb-2017	16:21:02	273	1472.0000	XLON	84403844000044730-E0URbVLSUKtj20170216
16-Feb-2017	16:21:02	29	1472.0000	XLON	84403844000044730-E0URbVLSUKtn20170216
16-Feb-2017	16:21:02	600	1472.0000	XLON	84403844000044730-E0URbVLSUKtl20170216
16-Feb-2017	16:22:32	648	1471.0000	XLON	84403844000043447-E0URbVLSUMFB20170216
16-Feb-2017	16:22:42	13	1471.0000	XLON	84203842000044986-E0URbVLSUMQm20170216
16-Feb-2017	16:22:42	450	1471.0000	XLON	84203842000044986-E0URbVLSUMQk20170216
16-Feb-2017	16:24:22	695	1472.0000	XLON	84203842000045262-E0URbVLSUNfL20170216
16-Feb-2017	16:26:02	210	1472.0000	XLON	84203842000045563-E0URbVLSUPFe20170216
16-Feb-2017	16:26:02	300	1472.0000	XLON	84203842000045563-E0URbVLSUPFc20170216
16-Feb-2017	16:26:40	254	1472.0000	XLON	84203842000045664-E0URbVLSUPq020170216

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:	16 February 2017
Number of ordinary shares purchased:	106,145
Volume weighted average price paid per share (€):	16.3818

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	Transaction Reference Number
Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	Transaction Reference Number
16-Feb-2017	08:01:10	125	16.4300	XAMS	BCQ-83403834000001239-4220170216
16-Feb-2017	08:01:10	594	16.4300	XAMS	BCQ-83403834000001239-4320170216
16-Feb-2017	08:01:16	899	16.4250	XAMS	BCQ-83603836000001215-4620170216
16-Feb-2017	08:02:59	362	16.4200	XAMS	BCQ-83603836000001532-5520170216
16-Feb-2017	08:03:01	267	16.4200	XAMS	BCQ-83603836000001532-5620170216
16-Feb-2017	08:05:27	631	16.4550	XAMS	BCQ-83603836000001768-7920170216
16-Feb-2017	08:07:09	651	16.4450	XAMS	BCQ-83603836000001967-9720170216
16-Feb-2017	08:10:50	599	16.4650	XAMS	BCQ-83403834000003071-11220170216
16-Feb-2017	08:12:14	563	16.4450	XAMS	BCQ-83603836000003323-18020170216
16-Feb-2017	08:12:21	52	16.4450	XAMS	BCQ-83603836000003323-18120170216
16-Feb-2017	08:15:51	619	16.4350	XAMS	BCQ-83403834000003443-19020170216
16-Feb-2017	08:20:59	616	16.4250	XAMS	BCQ-83403834000004689-23520170216
16-Feb-2017	08:21:39	659	16.4300	XAMS	BCQ-83603836000004839-25420170216
16-Feb-2017	08:22:24	400	16.4250	XAMS	BCQ-83603836000004793-26320170216
16-Feb-2017	08:22:24	259	16.4250	XAMS	BCQ-83603836000004793-26420170216
16-Feb-2017	08:26:49	454	16.4400	XAMS	BCQ-83603836000005574-31820170216
16-Feb-2017	08:26:49	301	16.4400	XAMS	BCQ-83603836000005574-31920170216
16-Feb-2017	08:28:19	625	16.4250	XAMS	BCQ-83403834000005707-33120170216
16-Feb-2017	08:34:21	421	16.4350	XAMS	BCQ-83403834000006500-35820170216
16-Feb-2017	08:34:21	478	16.4350	XAMS	BCQ-83403834000006500-35920170216
16-Feb-2017	08:35:41	304	16.4300	XAMS	BCQ-83603836000005885-36320170216
16-Feb-2017	08:35:41	316	16.4300	XAMS	BCQ-83603836000005885-36220170216
16-Feb-2017	08:36:48	839	16.4200	XAMS	BCQ-83403834000006683-37320170216
16-Feb-2017	08:39:46	551	16.4150	XAMS	BCQ-83603836000006907-39620170216
16-Feb-2017	08:39:46	206	16.4150	XAMS	BCQ-83603836000006907-39520170216
16-Feb-2017	08:42:11	599	16.4200	XAMS	BCQ-83403834000007184-41620170216
16-Feb-2017	08:43:30	603	16.4200	XAMS	BCQ-83603836000007355-42120170216
16-Feb-2017	08:46:34	599	16.4200	XAMS	BCQ-83603836000007595-43820170216
16-Feb-2017	08:49:41	607	16.4250	XAMS	BCQ-83603836000007893-48820170216
16-Feb-2017	08:53:16	659	16.4250	XAMS	BCQ-83603836000008326-52120170216
16-Feb-2017	08:56:15	669	16.4150	XAMS	BCQ-83603836000008442-53920170216
16-Feb-2017	08:56:15	183	16.4150	XAMS	BCQ-83603836000008442-54020170216
16-Feb-2017	09:01:16	202	16.4150	XAMS	BCQ-83603836000008949-59720170216
16-Feb-2017	09:01:45	26	16.4150	XAMS	BCQ-83603836000008949-60120170216
16-Feb-2017	09:01:48	431	16.4150	XAMS	BCQ-83603836000008949-60220170216
16-Feb-2017	09:07:10	659	16.4250	XAMS	BCQ-83403834000009837-63120170216
16-Feb-2017	09:08:08	314	16.4250	XAMS	BCQ-83403834000009947-63420170216
16-Feb-2017	09:08:08	345	16.4250	XAMS	BCQ-83403834000009947-63320170216
16-Feb-2017	09:08:42	755	16.4200	XAMS	BCQ-83603836000009659-64620170216
16-Feb-2017	09:10:17	632	16.4200	XAMS	BCQ-83603836000010052-66020170216
16-Feb-2017	09:14:42	622	16.4200	XAMS	BCQ-83603836000010392-70020170216
16-Feb-2017	09:23:25	600	16.4250	XAMS	BCQ-83403834000011546-78220170216
16-Feb-2017	09:25:24	254	16.4350	XAMS	BCQ-83603836000011656-79520170216
16-Feb-2017	09:25:24	405	16.4350	XAMS	BCQ-83603836000011656-79420170216
16-Feb-2017	09:25:29	768	16.4300	XAMS	BCQ-83403834000011611-80120170216
16-Feb-2017	09:31:57	388	16.4250	XAMS	BCQ-83603836000012125-88520170216
16-Feb-2017	09:32:26	659	16.4250	XAMS	BCQ-83603836000012132-89420170216
16-Feb-2017	09:36:54	400	16.4250	XAMS	BCQ-83603836000012463-91320170216
16-Feb-2017	09:36:54	259	16.4250	XAMS	BCQ-83603836000012463-91420170216
16-Feb-2017	09:37:54	324	16.4300	XAMS	BCQ-83603836000012514-92320170216
16-Feb-2017	09:37:54	276	16.4300	XAMS	BCQ-83603836000012514-92220170216
16-Feb-2017	09:41:11	390	16.4200	XAMS	BCQ-83403834000012612-94920170216
16-Feb-2017	09:41:11	269	16.4200	XAMS	BCQ-83403834000012612-94820170216
16-Feb-2017	09:46:22	61	16.4200	XAMS	BCQ-83403834000013266-97320170216
16-Feb-2017	09:46:22	755	16.4200	XAMS	BCQ-83403834000013266-97420170216
16-Feb-2017	09:46:22	56	16.4200	XAMS	BCQ-83403834000013266-97220170216
16-Feb-2017	09:50:00	719	16.4250	XAMS	BCQ-83603836000013336-99820170216
16-Feb-2017	09:54:10	599	16.4300	XAMS	BCQ-83403834000013897-101320170216
16-Feb-2017	09:58:32	319	16.4250	XAMS	BCQ-83603836000014084-103120170216
16-Feb-2017	09:58:32	400	16.4250	XAMS	BCQ-83603836000014084-103020170216
16-Feb-2017	10:01:35	600	16.4250	XAMS	BCQ-83403834000014445-103920170216
16-Feb-2017	10:01:35	659	16.4250	XAMS	BCQ-83603836000014165-103520170216
16-Feb-2017	10:08:45	644	16.4200	XAMS	BCQ-83403834000015085-106620170216
16-Feb-2017	10:12:58	650	16.4250	XAMS	BCQ-83403834000015428-109920170216
16-Feb-2017	10:19:27	719	16.4250	XAMS	BCQ-83403834000015891-110820170216
16-Feb-2017	10:19:27	779	16.4250	XAMS	BCQ-83603836000015704-110720170216
16-Feb-2017	10:26:00	467	16.4200	XAMS	BCQ-83603836000016220-113320170216
16-Feb-2017	10:26:23	403	16.4200	XAMS	BCQ-83603836000016246-113420170216
16-Feb-2017	10:26:23	159	16.4200	XAMS	BCQ-83603836000016246-113620170216
16-Feb-2017	10:26:23	277	16.4200	XAMS	BCQ-83603836000016246-113520170216
16-Feb-2017	10:33:06	243	16.4200	XAMS	BCQ-83603836000016687-115720170216
16-Feb-2017	10:33:06	226	16.4200	XAMS	BCQ-83603836000016687-115620170216
16-Feb-2017	10:37:50	264	16.4250	XAMS	BCQ-83603836000017264-116720170216
16-Feb-2017	10:37:50	74	16.4250	XAMS	BCQ-83603836000017264-116920170216
16-Feb-2017	10:37:50	339	16.4250	XAMS	BCQ-83603836000017264-116820170216
16-Feb-2017	10:39:21	899	16.4200	XAMS	BCQ-83603836000017152-117620170216
16-Feb-2017	10:44:01	190	16.4100	XAMS	BCQ-83403834000017342-119520170216
16-Feb-2017	10:44:34	331	16.4050	XAMS	BCQ-83603836000017448-120120170216
16-Feb-2017	10:45:01	448	16.4050	XAMS	BCQ-83603836000017448-120220170216
16-Feb-2017	10:50:37	561	16.4000	XAMS	BCQ-83403834000018243-122520170216
16-Feb-2017	10:55:08	250	16.4050	XAMS	BCQ-83603836000018853-124120170216
16-Feb-2017	10:55:08	377	16.4050	XAMS	BCQ-83603836000018853-124220170216
16-Feb-2017	10:56:30	91	16.4000	XAMS	BCQ-83403834000018585-124920170216
16-Feb-2017	11:01:45	385	16.4050	XAMS	BCQ-83603836000019472-125320170216
16-Feb-2017	11:01:45	215	16.4050	XAMS	BCQ-83603836000019472-125420170216
16-Feb-2017	11:03:37	599	16.4100	XAMS	BCQ-83603836000019655-126320170216
16-Feb-2017	11:04:01	708	16.4050	XAMS	BCQ-83603836000019571-126920170216
16-Feb-2017	11:07:07	217	16.4000	XAMS	BCQ-83403834000019928-128420170216
16-Feb-2017	11:07:07	382	16.4000	XAMS	BCQ-83403834000019928-127820170216
16-Feb-2017	11:17:32	599	16.4000	XAMS	BCQ-83603836000020595-133920170216
16-Feb-2017	11:17:32	659	16.4000	XAMS	BCQ-83603836000020597-134020170216
16-Feb-2017	11:20:26	600	16.3900	XAMS	BCQ-83603836000020650-134820170216
16-Feb-2017	11:25:05	393	16.3750	XAMS	BCQ-83603836000020786-137020170216
16-Feb-2017	11:25:37	254	16.3750	XAMS	BCQ-83603836000020786-137120170216
16-Feb-2017	11:30:06	600	16.3800	XAMS	BCQ-83603836000021483-139220170216
16-Feb-2017	11:31:07	393	16.3750	XAMS	BCQ-83603836000021563-139720170216
16-Feb-2017	11:32:29	265	16.3750	XAMS	BCQ-83603836000021563-140020170216
16-Feb-2017	11:43:40	600	16.3900	XAMS	BCQ-83403834000022489-144120170216
16-Feb-2017	11:44:21	142	16.3900	XAMS	BCQ-83603836000022394-144220170216
16-Feb-2017	11:44:33	640	16.3900	XAMS	BCQ-83403834000022533-144320170216
16-Feb-2017	11:51:54	366	16.3850	XAMS	BCQ-83603836000022273-145820170216
16-Feb-2017	11:52:32	353	16.3850	XAMS	BCQ-83603836000022273-145920170216
16-Feb-2017	11:56:55	659	16.3800	XAMS	BCQ-83603836000022970-146920170216
16-Feb-2017	12:01:41	99	16.3850	XAMS	BCQ-83403834000023554-150420170216
16-Feb-2017	12:01:41	524	16.3850	XAMS	BCQ-83403834000023554-150320170216
16-Feb-2017	12:03:08	387	16.3800	XAMS	BCQ-83403834000023517-150520170216
16-Feb-2017	12:03:27	303	16.3800	XAMS	BCQ-83403834000023517-150620170216
16-Feb-2017	12:06:06	486	16.3750	XAMS	BCQ-83403834000023662-151920170216
16-Feb-2017	12:07:17	124	16.3750	XAMS	BCQ-83403834000023662-152120170216
16-Feb-2017	12:13:39	647	16.3700	XAMS	BCQ-83603836000023684-154320170216
16-Feb-2017	12:20:14	600	16.3650	XAMS	BCQ-83603836000024281-155220170216
16-Feb-2017	12:20:15	212	16.3600	XAMS	BCQ-83403834000024107-157420170216
16-Feb-2017	12:20:21	388	16.3600	XAMS	BCQ-83403834000024107-157520170216
16-Feb-2017	12:21:26	655	16.3550	XAMS	BCQ-83403834000024425-158520170216
16-Feb-2017	12:25:46	626	16.3550	XAMS	BCQ-83603836000024445-161220170216
16-Feb-2017	12:29:46	433	16.3450	XAMS	BCQ-83403834000024680-163820170216
16-Feb-2017	12:30:01	191	16.3450	XAMS	BCQ-83403834000024680-163920170216
16-Feb-2017	12:32:48	624	16.3350	XAMS	BCQ-83403834000025027-166020170216
16-Feb-2017	12:41:18	599	16.3400	XAMS	BCQ-83603836000025074-172220170216
16-Feb-2017	12:43:49	599	16.3350	XAMS	BCQ-83603836000025590-175820170216
16-Feb-2017	12:49:31	527	16.3350	XAMS	BCQ-83403834000025961-178920170216
16-Feb-2017	12:51:29	76	16.3350	XAMS	BCQ-83403834000025961-179020170216
16-Feb-2017	12:52:46	773	16.3300	XAMS	BCQ-83403834000026252-185020170216
16-Feb-2017	13:03:50	622	16.3250	XAMS	BCQ-83403834000026998-194220170216
16-Feb-2017	13:04:47	599	16.3200	XAMS	BCQ-83403834000026471-195820170216
16-Feb-2017	13:13:08	533	16.3500	XAMS	BCQ-83403834000027581-201020170216
16-Feb-2017	13:14:21	409	16.3500	XAMS	BCQ-83603836000027468-202720170216
16-Feb-2017	13:18:58	191	16.3600	XAMS	BCQ-83403834000027987-203420170216
16-Feb-2017	13:20:24	80	16.3650	XAMS	BCQ-83403834000028081-204820170216
16-Feb-2017	13:20:24	639	16.3650	XAMS	BCQ-83403834000028081-204720170216
16-Feb-2017	13:22:01	171	16.3600	XAMS	BCQ-83603836000027864-205420170216
16-Feb-2017	13:22:01	488	16.3600	XAMS	BCQ-83603836000027864-205320170216
16-Feb-2017	13:24:03	600	16.3450	XAMS	BCQ-83603836000028068-207020170216
16-Feb-2017	13:31:03	533	16.3450	XAMS	BCQ-83603836000028799-209920170216
16-Feb-2017	13:31:03	126	16.3450	XAMS	BCQ-83603836000028799-209820170216
16-Feb-2017	13:32:41	779	16.3500	XAMS	BCQ-83403834000029122-211020170216
16-Feb-2017	13:36:04	679	16.3550	XAMS	BCQ-83603836000029283-213020170216
16-Feb-2017	13:44:41	159	16.3650	XAMS	BCQ-83603836000029987-216620170216
16-Feb-2017	13:44:41	410	16.3650	XAMS	BCQ-83603836000029987-216520170216
16-Feb-2017	13:46:04	170	16.3700	XAMS	BCQ-83603836000030098-216820170216
16-Feb-2017	13:47:47	433	16.3750	XAMS	BCQ-83603836000030236-217120170216
16-Feb-2017	13:47:47	211	16.3750	XAMS	BCQ-83603836000030236-217220170216
16-Feb-2017	13:52:06	309	16.3750	XAMS	BCQ-83603836000030413-218120170216
16-Feb-2017	13:52:06	600	16.3750	XAMS	BCQ-83403834000030774-218920170216
16-Feb-2017	13:52:06	350	16.3750	XAMS	BCQ-83603836000030413-218020170216
16-Feb-2017	13:57:19	629	16.3750	XAMS	BCQ-83603836000031115-221620170216
16-Feb-2017	13:59:15	421	16.3650	XAMS	BCQ-83403834000030852-223120170216
16-Feb-2017	13:59:15	358	16.3650	XAMS	BCQ-83403834000030852-223220170216
16-Feb-2017	14:05:11	779	16.3600	XAMS	BCQ-83403834000032029-227120170216
16-Feb-2017	14:06:46	599	16.3600	XAMS	BCQ-83603836000032028-229220170216
16-Feb-2017	14:09:10	221	16.3550	XAMS	BCQ-83403834000031515-229920170216
16-Feb-2017	14:12:25	220	16.3550	XAMS	BCQ-83603836000032511-231720170216
16-Feb-2017	14:12:25	415	16.3550	XAMS	BCQ-83603836000032511-231520170216
16-Feb-2017	14:12:25	438	16.3550	XAMS	BCQ-83403834000031515-230020170216
16-Feb-2017	14:12:25	24	16.3550	XAMS	BCQ-83603836000032511-231620170216
16-Feb-2017	14:13:59	400	16.3450	XAMS	BCQ-83403834000032720-235420170216
16-Feb-2017	14:14:58	86	16.3450	XAMS	BCQ-83403834000032720-235620170216
16-Feb-2017	14:15:01	46	16.3450	XAMS	BCQ-83403834000032720-235820170216
16-Feb-2017	14:15:09	247	16.3450	XAMS	BCQ-83403834000032720-236020170216
16-Feb-2017	14:19:48	160	16.3500	XAMS	BCQ-83603836000033066-239220170216
16-Feb-2017	14:19:48	440	16.3500	XAMS	BCQ-83603836000033066-239320170216
16-Feb-2017	14:20:40	719	16.3450	XAMS	BCQ-83603836000032812-239820170216
16-Feb-2017	14:26:10	607	16.3350	XAMS	BCQ-83603836000033194-244520170216
16-Feb-2017	14:28:27	23	16.3400	XAMS	BCQ-83603836000033773-248420170216
16-Feb-2017	14:28:27	192	16.3400	XAMS	BCQ-83603836000033773-248320170216
16-Feb-2017	14:28:27	384	16.3400	XAMS	BCQ-83603836000033773-248520170216
16-Feb-2017	14:28:29	748	16.3350	XAMS	BCQ-83403834000033920-248820170216
16-Feb-2017	14:34:29	47	16.3450	XAMS	BCQ-83603836000034242-255120170216
16-Feb-2017	14:34:29	152	16.3450	XAMS	BCQ-83603836000034242-255320170216
16-Feb-2017	14:34:29	400	16.3450	XAMS	BCQ-83603836000034242-255220170216
16-Feb-2017	14:34:29	779	16.3450	XAMS	BCQ-83403834000034437-255420170216
16-Feb-2017	14:41:21	561	16.3400	XAMS	BCQ-83403834000035105-267120170216
16-Feb-2017	14:41:21	218	16.3400	XAMS	BCQ-83403834000035105-267020170216
16-Feb-2017	14:41:21	659	16.3400	XAMS	BCQ-83603836000034733-266820170216
16-Feb-2017	14:43:28	343	16.3400	XAMS	BCQ-83403834000035454-271020170216
16-Feb-2017	14:43:28	257	16.3400	XAMS	BCQ-83403834000035454-270920170216
16-Feb-2017	14:45:14	659	16.3350	XAMS	BCQ-83403834000035550-272420170216
16-Feb-2017	14:49:24	659	16.3450	XAMS	BCQ-83403834000036072-280320170216
16-Feb-2017	14:49:51	719	16.3400	XAMS	BCQ-83603836000035821-281520170216
16-Feb-2017	14:54:13	528	16.3300	XAMS	BCQ-83603836000036039-283720170216
16-Feb-2017	14:54:13	109	16.3300	XAMS	BCQ-83603836000036039-283620170216
16-Feb-2017	14:56:54	600	16.3350	XAMS	BCQ-83403834000037059-290520170216
16-Feb-2017	14:58:28	599	16.3400	XAMS	BCQ-83403834000037212-291420170216
16-Feb-2017	15:00:35	899	16.3400	XAMS	BCQ-83403834000037294-292820170216
16-Feb-2017	15:04:24	157	16.3350	XAMS	BCQ-83603836000037648-297920170216
16-Feb-2017	15:05:35	619	16.3450	XAMS	BCQ-83603836000037752-298220170216
16-Feb-2017	15:06:07	218	16.3450	XAMS	BCQ-83603836000037831-298520170216
16-Feb-2017	15:06:07	400	16.3450	XAMS	BCQ-83603836000037831-298620170216
16-Feb-2017	15:08:29	400	16.3500	XAMS	BCQ-83403834000038326-299420170216
16-Feb-2017	15:08:29	199	16.3500	XAMS	BCQ-83403834000038326-299520170216
16-Feb-2017	15:12:25	3	16.3500	XAMS	BCQ-83603836000038520-303820170216
16-Feb-2017	15:12:25	400	16.3500	XAMS	BCQ-83603836000038520-303920170216
16-Feb-2017	15:12:25	7	16.3500	XAMS	BCQ-83603836000038520-304020170216
16-Feb-2017	15:12:45	599	16.3450	XAMS	BCQ-83603836000038521-304120170216
16-Feb-2017	15:14:26	659	16.3400	XAMS	BCQ-83403834000038800-305320170216
16-Feb-2017	15:16:02	1	16.3400	XAMS	BCQ-83603836000038874-307520170216
16-Feb-2017	15:16:02	598	16.3400	XAMS	BCQ-83603836000038874-307420170216
16-Feb-2017	15:17:50	285	16.3400	XAMS	BCQ-83603836000039035-307720170216
16-Feb-2017	15:17:50	374	16.3400	XAMS	BCQ-83603836000039035-307620170216
16-Feb-2017	15:21:59	458	16.3550	XAMS	BCQ-83603836000039410-311120170216
16-Feb-2017	15:21:59	180	16.3550	XAMS	BCQ-83603836000039410-311020170216
16-Feb-2017	15:22:51	600	16.3600	XAMS	BCQ-83403834000039754-311820170216
16-Feb-2017	15:24:22	284	16.3600	XAMS	BCQ-83403834000039889-313020170216
16-Feb-2017	15:24:22	375	16.3600	XAMS	BCQ-83403834000039889-312920170216
16-Feb-2017	15:26:55	630	16.3550	XAMS	BCQ-83603836000039792-315520170216
16-Feb-2017	15:33:14	600	16.3650	XAMS	BCQ-83403834000040520-319320170216
16-Feb-2017	15:33:14	600	16.3650	XAMS	BCQ-83603836000040313-319620170216
16-Feb-2017	15:34:22	162	16.3700	XAMS	BCQ-83403834000040727-320620170216
16-Feb-2017	15:34:22	495	16.3700	XAMS	BCQ-83403834000040727-320520170216
16-Feb-2017	15:36:36	334	16.3800	XAMS	BCQ-83403834000040984-323520170216
16-Feb-2017	15:39:32	325	16.3900	XAMS	BCQ-83403834000041345-324220170216
16-Feb-2017	15:41:31	701	16.3850	XAMS	BCQ-83603836000041069-324820170216
16-Feb-2017	15:42:25	659	16.3750	XAMS	BCQ-83403834000041453-326020170216
16-Feb-2017	15:43:19	899	16.3700	XAMS	BCQ-83603836000041347-326820170216
16-Feb-2017	15:45:03	603	16.3650	XAMS	BCQ-83403834000041842-329620170216
16-Feb-2017	15:47:05	655	16.3550	XAMS	BCQ-83603836000041657-331120170216
16-Feb-2017	15:49:19	630	16.3500	XAMS	BCQ-83403834000042168-333320170216
16-Feb-2017	15:50:01	599	16.3450	XAMS	BCQ-83603836000042006-334220170216
16-Feb-2017	15:54:37	156	16.3450	XAMS	BCQ-83403834000042932-341720170216
16-Feb-2017	15:54:37	444	16.3450	XAMS	BCQ-83403834000042932-341620170216
16-Feb-2017	15:55:31	599	16.3400	XAMS	BCQ-83403834000042510-342020170216
16-Feb-2017	15:56:27	644	16.3450	XAMS	BCQ-83603836000042793-342620170216
16-Feb-2017	16:00:14	553	16.3550	XAMS	BCQ-83403834000043511-346920170216
16-Feb-2017	16:00:14	47	16.3550	XAMS	BCQ-83403834000043511-347020170216
16-Feb-2017	16:01:08	110	16.3550	XAMS	BCQ-83403834000043654-347520170216
16-Feb-2017	16:01:08	323	16.3550	XAMS	BCQ-83403834000043654-347320170216
16-Feb-2017	16:01:08	166	16.3550	XAMS	BCQ-83403834000043654-347420170216
16-Feb-2017	16:02:55	80	16.3450	XAMS	BCQ-83603836000043485-352520170216
16-Feb-2017	16:02:55	350	16.3450	XAMS	BCQ-83603836000043485-352420170216
16-Feb-2017	16:02:55	12	16.3450	XAMS	BCQ-83603836000043485-352320170216
16-Feb-2017	16:02:55	217	16.3450	XAMS	BCQ-83603836000043485-352220170216
16-Feb-2017	16:04:42	20	16.3500	XAMS	BCQ-83403834000044095-355220170216
16-Feb-2017	16:04:42	699	16.3500	XAMS	BCQ-83403834000044095-355320170216
16-Feb-2017	16:07:54	656	16.3550	XAMS	BCQ-83603836000043921-356220170216
16-Feb-2017	16:11:05	779	16.3600	XAMS	BCQ-83603836000044644-360020170216
16-Feb-2017	16:13:44	600	16.3600	XAMS	BCQ-83603836000045001-361620170216
16-Feb-2017	16:13:44	839	16.3600	XAMS	BCQ-83603836000044988-361820170216
16-Feb-2017	16:15:02	659	16.3600	XAMS	BCQ-83403834000045523-364220170216
16-Feb-2017	16:16:14	483	16.3650	XAMS	BCQ-83403834000045819-365820170216
16-Feb-2017	16:18:49	599	16.3750	XAMS	BCQ-83603836000045673-368420170216
16-Feb-2017	16:19:36	3	16.3750	XAMS	BCQ-83603836000045901-370420170216
16-Feb-2017	16:19:36	663	16.3750	XAMS	BCQ-83603836000045901-370520170216
16-Feb-2017	16:19:36	53	16.3750	XAMS	BCQ-83603836000045901-370320170216
16-Feb-2017	16:21:02	139	16.3750	XAMS	BCQ-83603836000046270-370920170216
16-Feb-2017	16:21:02	591	16.3750	XAMS	BCQ-83603836000046270-370820170216
16-Feb-2017	16:22:46	369	16.3450	XAMS	BCQ-83403834000046901-379520170216

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFWFWMFWSEEE

RNS metadata

Title: Transaction in Own Shares
Time: 17:28:01
Date: 16 Feb 2017
Category:
ID: 1290X