Transaction in Own Shares

RNS Announcement

RNS Number : 0568Y

RELX PLC

30 November 2017

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through J.P. Morgan Securities plc 52,200 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1738.3917 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 82,406,994 ordinary shares in treasury, and has 1,063,704,544 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 22,991,707 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 46,500 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €19.4151 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 74,446,672 ordinary shares in treasury, and has 947,406,911 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 21,242,294 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:	30 November 2017
Number of ordinary shares purchased:	52,200
Volume weighted average price paid per share (p):	1738.3917

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
30-Nov-2017 08:13:12	33	1746.0000	XLON	84203842000004312-E0XniqsjQwXO20171130
30-Nov-2017 08:13:14	197	1746.0000	XLON	84203842000004312-E0XniqsjQwYe20171130
30-Nov-2017 08:13:15	428	1746.0000	XLON	84203842000004320-E0XniqsjQwZt20171130
30-Nov-2017 08:13:15	307	1746.0000	XLON	84203842000004312-E0XniqsjQwZr20171130
30-Nov-2017 08:13:16	192	1746.0000	XLON	84203842000004320-E0XniqsjQwaL20171130
30-Nov-2017 08:16:31	560	1747.0000	XLON	84403844000005219-E0XniqsjQzEz20171130
30-Nov-2017 08:16:31	603	1747.0000	XLON	84403844000005075-E0XniqsjQzEr20171130
30-Nov-2017 08:16:34	427	1747.0000	XLON	84403844000005295-E0XniqsjQzGk20171130
30-Nov-2017 08:20:38	521	1747.0000	XLON	84403844000006568-E0XniqsjR45B20171130
30-Nov-2017 08:21:02	441	1746.0000	XLON	84203842000006616-E0XniqsjR4kE20171130
30-Nov-2017 08:25:16	402	1748.0000	XLON	84403844000008066-E0XniqsjRA3o20171130
30-Nov-2017 08:30:13	401	1747.0000	XLON	84203842000009115-E0XniqsjRFau20171130
30-Nov-2017 08:30:38	435	1748.0000	XLON	84403844000009500-E0XniqsjRFyA20171130
30-Nov-2017 08:34:07	84	1742.0000	XLON	84403844000010319-E0XniqsjRJvC20171130
30-Nov-2017 08:34:25	158	1742.0000	XLON	84403844000010319-E0XniqsjRKAI20171130
30-Nov-2017 08:34:37	159	1743.0000	XLON	84403844000010459-E0XniqsjRKSa20171130
30-Nov-2017 08:35:39	407	1742.0000	XLON	84403844000010792-E0XniqsjRLRX20171130
30-Nov-2017 08:38:58	246	1742.0000	XLON	84403844000011652-E0XniqsjRP6P20171130
30-Nov-2017 08:38:58	183	1742.0000	XLON	84403844000011652-E0XniqsjRP6R20171130
30-Nov-2017 08:42:19	408	1741.0000	XLON	84403844000012406-E0XniqsjRS4d20171130
30-Nov-2017 08:46:02	406	1740.0000	XLON	84403844000012942-E0XniqsjRUYa20171130
30-Nov-2017 08:52:42	410	1738.0000	XLON	84403844000014598-E0XniqsjRZtc20171130
30-Nov-2017 08:52:42	25	1738.0000	XLON	84403844000014598-E0XniqsjRZte20171130
30-Nov-2017 08:58:58	50	1739.0000	XLON	84203842000015936-E0XniqsjRdRi20171130
30-Nov-2017 08:58:58	376	1739.0000	XLON	84203842000015936-E0XniqsjRdRg20171130
30-Nov-2017 09:00:43	71	1738.0000	XLON	84403844000016347-E0XniqsjReyR20171130
30-Nov-2017 09:00:43	341	1738.0000	XLON	84403844000016347-E0XniqsjReyO20171130
30-Nov-2017 09:03:13	442	1739.0000	XLON	84203842000016868-E0XniqsjRhND20171130
30-Nov-2017 09:06:17	423	1738.0000	XLON	84203842000017595-E0XniqsjRkD820171130
30-Nov-2017 09:12:53	436	1736.0000	XLON	84403844000018974-E0XniqsjRonq20171130
30-Nov-2017 09:14:04	431	1738.0000	XLON	84403844000019223-E0XniqsjRqFB20171130
30-Nov-2017 09:22:34	192	1738.0000	XLON	84403844000021051-E0XniqsjRwpS20171130
30-Nov-2017 09:22:34	209	1738.0000	XLON	84403844000021051-E0XniqsjRwpU20171130
30-Nov-2017 09:24:13	24	1737.0000	XLON	84403844000021529-E0XniqsjRyTy20171130
30-Nov-2017 09:24:13	31	1737.0000	XLON	84403844000021529-E0XniqsjRyU020171130
30-Nov-2017 09:24:13	29	1737.0000	XLON	84403844000021529-E0XniqsjRyTu20171130
30-Nov-2017 09:24:13	60	1737.0000	XLON	84403844000021529-E0XniqsjRyTw20171130
30-Nov-2017 09:26:19	291	1737.0000	XLON	84203842000022072-E0XniqsjS0YH20171130
30-Nov-2017 09:26:19	110	1737.0000	XLON	84203842000022072-E0XniqsjS0YF20171130
30-Nov-2017 09:27:18	85	1737.0000	XLON	84403844000022301-E0XniqsjS1XL20171130
30-Nov-2017 09:27:18	253	1737.0000	XLON	84403844000022301-E0XniqsjS1XH20171130
30-Nov-2017 09:27:18	84	1737.0000	XLON	84403844000022301-E0XniqsjS1XJ20171130
30-Nov-2017 09:41:46	602	1737.0000	XLON	84203842000025023-E0XniqsjSDwd20171130
30-Nov-2017 09:41:46	402	1737.0000	XLON	84403844000024793-E0XniqsjSDwZ20171130
30-Nov-2017 09:48:59	401	1737.0000	XLON	84403844000026350-E0XniqsjSIdF20171130
30-Nov-2017 09:54:00	561	1736.0000	XLON	84203842000026355-E0XniqsjSLRz20171130
30-Nov-2017 09:54:00	396	1736.0000	XLON	84403844000026997-E0XniqsjSLSB20171130
30-Nov-2017 10:01:53	413	1737.0000	XLON	84403844000028194-E0XniqsjSQ9l20171130
30-Nov-2017 10:13:59	441	1739.0000	XLON	84403844000030807-E0XniqsjSXjX20171130
30-Nov-2017 10:15:39	602	1739.0000	XLON	84403844000031226-E0XniqsjSYjr20171130
30-Nov-2017 10:23:20	297	1739.0000	XLON	84203842000032867-E0XniqsjSdFR20171130
30-Nov-2017 10:40:23	880	1741.0000	XLON	84203842000036728-E0XniqsjSmYY20171130
30-Nov-2017 10:40:40	482	1741.0000	XLON	84203842000036791-E0XniqsjSmo120171130
30-Nov-2017 10:42:22	419	1741.0000	XLON	84403844000037109-E0XniqsjSo2M20171130
30-Nov-2017 10:52:36	375	1743.0000	XLON	84203842000039072-E0XniqsjSudN20171130
30-Nov-2017 10:52:36	66	1743.0000	XLON	84203842000039072-E0XniqsjSudP20171130
30-Nov-2017 10:54:29	5	1744.0000	XLON	84203842000039435-E0XniqsjSw3z20171130
30-Nov-2017 10:54:29	397	1744.0000	XLON	84203842000039435-E0XniqsjSw4120171130
30-Nov-2017 11:02:06	360	1745.0000	XLON	84203842000040863-E0XniqsjT0Rr20171130
30-Nov-2017 11:02:07	46	1745.0000	XLON	84203842000040863-E0XniqsjT0SN20171130
30-Nov-2017 11:02:24	267	1745.0000	XLON	84403844000041005-E0XniqsjT0ih20171130
30-Nov-2017 11:02:24	134	1745.0000	XLON	84403844000041005-E0XniqsjT0ik20171130
30-Nov-2017 11:05:44	401	1744.0000	XLON	84403844000041250-E0XniqsjT2kB20171130
30-Nov-2017 11:20:32	519	1744.0000	XLON	84403844000043683-E0XniqsjTBmt20171130
30-Nov-2017 11:21:12	442	1744.0000	XLON	84203842000043866-E0XniqsjTCQH20171130
30-Nov-2017 11:34:22	617	1745.0000	XLON	84203842000046511-E0XniqsjTKI420171130
30-Nov-2017 11:34:55	441	1744.0000	XLON	84403844000046572-E0XniqsjTKap20171130
30-Nov-2017 11:51:51	410	1743.0000	XLON	84403844000049177-E0XniqsjTTlT20171130
30-Nov-2017 11:51:51	86	1743.0000	XLON	84403844000048907-E0XniqsjTTlJ20171130
30-Nov-2017 11:52:45	441	1744.0000	XLON	84203842000049774-E0XniqsjTUWw20171130
30-Nov-2017 12:02:36	218	1745.0000	XLON	84403844000052768-E0XniqsjTbMg20171130
30-Nov-2017 12:02:36	263	1745.0000	XLON	84403844000052768-E0XniqsjTbMd20171130
30-Nov-2017 12:04:03	169	1742.0000	XLON	84203842000053011-E0XniqsjTd5I20171130
30-Nov-2017 12:04:03	232	1742.0000	XLON	84203842000053011-E0XniqsjTd5L20171130
30-Nov-2017 12:06:27	441	1741.0000	XLON	84403844000053111-E0XniqsjTf3P20171130
30-Nov-2017 12:07:50	440	1739.0000	XLON	84403844000053410-E0XniqsjTgb320171130
30-Nov-2017 12:27:02	401	1738.0000	XLON	84403844000056889-E0XniqsjTsbR20171130
30-Nov-2017 12:34:43	84	1738.0000	XLON	84403844000057226-E0XniqsjTwD520171130
30-Nov-2017 12:35:53	158	1738.0000	XLON	84403844000057855-E0XniqsjTwju20171130
30-Nov-2017 12:35:53	116	1738.0000	XLON	84403844000057855-E0XniqsjTwjx20171130
30-Nov-2017 12:35:53	207	1738.0000	XLON	84403844000057855-E0XniqsjTwk220171130
30-Nov-2017 12:35:53	437	1738.0000	XLON	84403844000057226-E0XniqsjTwjU20171130
30-Nov-2017 12:45:25	115	1738.0000	XLON	84403844000060671-E0XniqsjU2VH20171130
30-Nov-2017 12:45:25	287	1738.0000	XLON	84403844000060671-E0XniqsjU2VE20171130
30-Nov-2017 12:46:23	68	1738.0000	XLON	84403844000060729-E0XniqsjU37J20171130
30-Nov-2017 12:46:23	344	1738.0000	XLON	84403844000060729-E0XniqsjU37G20171130
30-Nov-2017 12:46:25	1	1738.0000	XLON	84403844000060729-E0XniqsjU37L20171130
30-Nov-2017 12:55:28	401	1740.0000	XLON	84403844000063009-E0XniqsjU7Fd20171130
30-Nov-2017 12:55:39	439	1740.0000	XLON	84203842000062858-E0XniqsjU7SF20171130
30-Nov-2017 12:55:39	2	1740.0000	XLON	84203842000062858-E0XniqsjU7SD20171130
30-Nov-2017 13:05:54	442	1739.0000	XLON	84203842000064665-E0XniqsjUD9s20171130
30-Nov-2017 13:05:54	402	1739.0000	XLON	84203842000064718-E0XniqsjUD9w20171130
30-Nov-2017 13:16:29	238	1740.0000	XLON	84203842000066439-E0XniqsjUJ6e20171130
30-Nov-2017 13:16:29	200	1740.0000	XLON	84203842000066439-E0XniqsjUJ6c20171130
30-Nov-2017 13:16:29	3	1740.0000	XLON	84203842000066439-E0XniqsjUJ6a20171130
30-Nov-2017 13:18:59	69	1740.0000	XLON	84403844000066953-E0XniqsjUK4o20171130
30-Nov-2017 13:18:59	263	1740.0000	XLON	84403844000066953-E0XniqsjUK4s20171130
30-Nov-2017 13:18:59	84	1740.0000	XLON	84403844000066953-E0XniqsjUK4q20171130
30-Nov-2017 13:21:41	429	1739.0000	XLON	84203842000067014-E0XniqsjULMo20171130
30-Nov-2017 13:29:52	439	1738.0000	XLON	84403844000067476-E0XniqsjUP8j20171130
30-Nov-2017 13:32:38	80	1739.0000	XLON	84403844000068919-E0XniqsjUR6I20171130
30-Nov-2017 13:32:38	322	1739.0000	XLON	84403844000068919-E0XniqsjUR6Q20171130
30-Nov-2017 13:43:17	401	1740.0000	XLON	84403844000071314-E0XniqsjUXTk20171130
30-Nov-2017 13:43:59	107	1740.0000	XLON	84403844000071442-E0XniqsjUXgU20171130
30-Nov-2017 13:43:59	103	1740.0000	XLON	84403844000071442-E0XniqsjUXgY20171130
30-Nov-2017 13:43:59	191	1740.0000	XLON	84403844000071442-E0XniqsjUXgW20171130
30-Nov-2017 13:49:25	84	1739.0000	XLON	84203842000071544-E0XniqsjUZbv20171130
30-Nov-2017 13:51:13	84	1739.0000	XLON	84203842000071544-E0XniqsjUaVE20171130
30-Nov-2017 13:51:46	84	1739.0000	XLON	84203842000071544-E0XniqsjUajs20171130
30-Nov-2017 13:52:59	84	1739.0000	XLON	84203842000071544-E0XniqsjUb7W20171130
30-Nov-2017 13:53:46	93	1739.0000	XLON	84203842000071544-E0XniqsjUbLl20171130
30-Nov-2017 13:53:46	417	1739.0000	XLON	84403844000072735-E0XniqsjUbM920171130
30-Nov-2017 13:54:06	401	1739.0000	XLON	84203842000073213-E0XniqsjUbVv20171130
30-Nov-2017 13:58:03	401	1738.0000	XLON	84203842000073494-E0XniqsjUe5G20171130
30-Nov-2017 14:09:02	111	1738.0000	XLON	84403844000076879-E0XniqsjUkcm20171130
30-Nov-2017 14:09:02	290	1738.0000	XLON	84403844000076879-E0XniqsjUkck20171130
30-Nov-2017 14:10:39	337	1738.0000	XLON	84403844000077367-E0XniqsjUlVs20171130
30-Nov-2017 14:10:47	64	1738.0000	XLON	84403844000077367-E0XniqsjUlaj20171130
30-Nov-2017 14:12:19	481	1738.0000	XLON	84403844000077975-E0XniqsjUmQg20171130
30-Nov-2017 14:19:02	442	1738.0000	XLON	84203842000080605-E0XniqsjUpeY20171130
30-Nov-2017 14:22:20	61	1738.0000	XLON	84203842000081287-E0XniqsjUrVx20171130
30-Nov-2017 14:23:47	84	1738.0000	XLON	84203842000081287-E0XniqsjUsOL20171130
30-Nov-2017 14:25:45	147	1738.0000	XLON	84203842000083365-E0XniqsjUtwf20171130
30-Nov-2017 14:25:45	255	1738.0000	XLON	84203842000083365-E0XniqsjUtwh20171130
30-Nov-2017 14:27:24	402	1737.0000	XLON	84203842000083843-E0XniqsjUuz220171130
30-Nov-2017 14:28:59	441	1737.0000	XLON	84403844000084437-E0XniqsjUviR20171130
30-Nov-2017 14:30:42	54	1737.0000	XLON	84203842000085061-E0XniqsjUwyj20171130
30-Nov-2017 14:30:42	347	1737.0000	XLON	84203842000085061-E0XniqsjUwyh20171130
30-Nov-2017 14:38:12	410	1736.0000	XLON	84203842000087679-E0XniqsjV5ds20171130
30-Nov-2017 14:39:10	401	1735.0000	XLON	84403844000088318-E0XniqsjV73G20171130
30-Nov-2017 14:44:32	402	1733.0000	XLON	84203842000090304-E0XniqsjVC3l20171130
30-Nov-2017 14:45:00	441	1732.0000	XLON	84203842000090428-E0XniqsjVCPI20171130
30-Nov-2017 14:49:22	424	1732.0000	XLON	84403844000092323-E0XniqsjVHGh20171130
30-Nov-2017 14:52:25	401	1731.0000	XLON	84203842000093322-E0XniqsjVKb320171130
30-Nov-2017 14:56:01	341	1731.0000	XLON	84403844000094524-E0XniqsjVNww20171130
30-Nov-2017 14:56:01	88	1731.0000	XLON	84403844000094524-E0XniqsjVNwu20171130
30-Nov-2017 14:59:03	283	1732.0000	XLON	84203842000095312-E0XniqsjVQpv20171130
30-Nov-2017 14:59:04	124	1732.0000	XLON	84203842000095312-E0XniqsjVQpt20171130
30-Nov-2017 15:03:01	434	1732.0000	XLON	84203842000096549-E0XniqsjVVWi20171130
30-Nov-2017 15:05:40	401	1733.0000	XLON	84203842000097297-E0XniqsjVXkF20171130
30-Nov-2017 15:11:05	402	1734.0000	XLON	84203842000098847-E0XniqsjVbME20171130
30-Nov-2017 15:15:36	404	1734.0000	XLON	84203842000099278-E0XniqsjVfl320171130
30-Nov-2017 15:16:07	401	1733.0000	XLON	84203842000100406-E0XniqsjVgLT20171130
30-Nov-2017 15:20:34	401	1733.0000	XLON	84203842000101799-E0XniqsjVlDu20171130
30-Nov-2017 15:20:39	437	1733.0000	XLON	84203842000101829-E0XniqsjVlJk20171130
30-Nov-2017 15:30:03	402	1734.0000	XLON	84403844000104575-E0XniqsjVun820171130
30-Nov-2017 15:31:16	481	1733.0000	XLON	84403844000104894-E0XniqsjVwcs20171130
30-Nov-2017 15:31:38	112	1732.0000	XLON	84203842000105028-E0XniqsjVx3m20171130
30-Nov-2017 15:31:38	310	1732.0000	XLON	84203842000105028-E0XniqsjVx3i20171130
30-Nov-2017 15:31:38	53	1732.0000	XLON	84203842000105028-E0XniqsjVx3k20171130
30-Nov-2017 15:32:36	413	1732.0000	XLON	84203842000105396-E0XniqsjVy7d20171130
30-Nov-2017 15:36:03	143	1731.0000	XLON	84203842000106476-E0XniqsjW2Ch20171130
30-Nov-2017 15:36:03	258	1731.0000	XLON	84203842000106476-E0XniqsjW2Cd20171130
30-Nov-2017 15:50:35	462	1733.0000	XLON	84203842000109159-E0XniqsjWFJZ20171130
30-Nov-2017 15:50:42	441	1733.0000	XLON	84403844000109529-E0XniqsjWFV620171130
30-Nov-2017 15:54:06	230	1734.0000	XLON	84403844000110386-E0XniqsjWHy720171130
30-Nov-2017 15:54:06	171	1734.0000	XLON	84403844000110386-E0XniqsjWHy920171130
30-Nov-2017 15:55:39	401	1734.0000	XLON	84203842000110866-E0XniqsjWJY920171130
30-Nov-2017 16:01:44	401	1735.0000	XLON	84203842000112211-E0XniqsjWQfY20171130
30-Nov-2017 16:03:00	542	1735.0000	XLON	84403844000112625-E0XniqsjWSGW20171130
30-Nov-2017 16:04:08	808	1735.0000	XLON	84403844000113092-E0XniqsjWTOX20171130
30-Nov-2017 16:06:43	295	1735.0000	XLON	84403844000113531-E0XniqsjWWJy20171130
30-Nov-2017 16:06:43	57	1735.0000	XLON	84403844000113531-E0XniqsjWWK120171130
30-Nov-2017 16:08:32	633	1734.0000	XLON	84203842000112635-E0XniqsjWZ5720171130
30-Nov-2017 16:10:54	237	1733.0000	XLON	84403844000114371-E0XniqsjWbcJ20171130
30-Nov-2017 16:11:03	204	1733.0000	XLON	84403844000114371-E0XniqsjWbfc20171130
30-Nov-2017 16:12:46	259	1732.0000	XLON	84203842000114204-E0XniqsjWdHS20171130
30-Nov-2017 16:12:46	25	1732.0000	XLON	84203842000114204-E0XniqsjWdHQ20171130
30-Nov-2017 16:14:01	347	1732.0000	XLON	84203842000115428-E0XniqsjWeuS20171130
30-Nov-2017 16:18:20	101	1735.0000	XLON	84403844000116659-E0XniqsjWjBJ20171130
30-Nov-2017 16:18:20	340	1735.0000	XLON	84403844000116659-E0XniqsjWjBH20171130
30-Nov-2017 16:19:08	417	1734.0000	XLON	84403844000116880-E0XniqsjWkDH20171130
30-Nov-2017 16:19:40	4	1734.0000	XLON	84403844000116880-E0XniqsjWklL20171130
30-Nov-2017 16:21:48	100	1734.0000	XLON	84203842000117822-E0XniqsjWnmR20171130
30-Nov-2017 16:21:48	237	1734.0000	XLON	84203842000117822-E0XniqsjWnmT20171130
30-Nov-2017 16:21:48	73	1734.0000	XLON	84203842000117822-E0XniqsjWnmP20171130
30-Nov-2017 16:22:22	401	1734.0000	XLON	84203842000117981-E0XniqsjWoPF20171130
30-Nov-2017 16:24:56	11	1733.0000	XLON	84203842000118642-E0XniqsjWrzE20171130
30-Nov-2017 16:24:56	172	1733.0000	XLON	84403844000118702-E0XniqsjWrzC20171130
30-Nov-2017 16:25:30	430	1731.0000	XLON	84403844000118929-E0XniqsjWtTm20171130

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:	30 November 2017
Number of ordinary shares purchased:	46,500
Volume weighted average price paid per share (€):	19.4151

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
30-Nov-2017 08:04:12	508	19.4450	XAMS	BL4-83403834000001460-6820171130
30-Nov-2017 08:14:00	462	19.4500	XAMS	BL4-83603836000003647-13920171130
30-Nov-2017 08:18:16	209	19.4750	XAMS	BL4-83403834000004888-18220171130
30-Nov-2017 08:18:16	351	19.4750	XAMS	BL4-83403834000004888-18120171130
30-Nov-2017 08:19:59	500	19.4700	XAMS	BL4-83603836000005181-23020171130
30-Nov-2017 08:19:59	108	19.4700	XAMS	BL4-83603836000005181-23120171130
30-Nov-2017 08:20:31	608	19.4600	XAMS	BL4-83603836000005164-23420171130
30-Nov-2017 08:22:00	462	19.4450	XAMS	BL4-83603836000005590-25920171130
30-Nov-2017 08:24:10	555	19.4700	XAMS	BL4-83603836000006069-29420171130
30-Nov-2017 08:30:13	159	19.4850	XAMS	BL4-83403834000007595-38520171130
30-Nov-2017 08:30:13	349	19.4850	XAMS	BL4-83403834000007595-38620171130
30-Nov-2017 08:33:02	476	19.4800	XAMS	BL4-83403834000007841-40620171130
30-Nov-2017 08:34:37	462	19.4600	XAMS	BL4-83603836000008527-49220171130
30-Nov-2017 08:36:11	100	19.4400	XAMS	BL4-83603836000008872-61220171130
30-Nov-2017 08:36:11	244	19.4400	XAMS	BL4-83603836000008872-61020171130
30-Nov-2017 08:36:11	125	19.4400	XAMS	BL4-83603836000008872-61120171130
30-Nov-2017 08:39:31	472	19.4550	XAMS	BL4-83603836000009715-70020171130
30-Nov-2017 08:45:37	503	19.4500	XAMS	BL4-83603836000010892-74620171130
30-Nov-2017 08:49:26	479	19.4250	XAMS	BL4-83603836000011945-80120171130
30-Nov-2017 09:00:43	462	19.4150	XAMS	BL4-83603836000014017-93020171130
30-Nov-2017 09:07:34	462	19.4300	XAMS	BL4-83403834000015352-102820171130
30-Nov-2017 09:10:02	277	19.4200	XAMS	BL4-83403834000015353-105920171130
30-Nov-2017 09:10:02	485	19.4150	XAMS	BL4-83403834000015997-106420171130
30-Nov-2017 09:12:52	463	19.4150	XAMS	BL4-83403834000016713-111120171130
30-Nov-2017 09:23:32	170	19.4400	XAMS	BL4-83403834000018934-123320171130
30-Nov-2017 09:23:32	335	19.4400	XAMS	BL4-83403834000018934-123420171130
30-Nov-2017 09:29:15	459	19.4400	XAMS	BL4-83603836000019360-127220171130
30-Nov-2017 09:29:15	4	19.4400	XAMS	BL4-83603836000019360-127320171130
30-Nov-2017 09:29:15	45	19.4350	XAMS	BL4-83603836000020008-127720171130
30-Nov-2017 09:41:40	490	19.4400	XAMS	BL4-83603836000022285-142620171130
30-Nov-2017 09:43:41	463	19.4550	XAMS	BL4-83603836000022801-145620171130
30-Nov-2017 09:44:33	463	19.4450	XAMS	BL4-83403834000022920-147420171130
30-Nov-2017 09:47:23	492	19.4200	XAMS	BL4-83403834000023172-150020171130
30-Nov-2017 10:05:11	80	19.4150	XAMS	BL4-83603836000026277-175320171130
30-Nov-2017 10:05:11	474	19.4150	XAMS	BL4-83603836000026277-175220171130
30-Nov-2017 10:16:29	463	19.4550	XAMS	BL4-83603836000027993-189720171130
30-Nov-2017 10:20:16	298	19.4550	XAMS	BL4-83603836000028643-193820171130
30-Nov-2017 10:20:16	165	19.4550	XAMS	BL4-83603836000028643-193720171130
30-Nov-2017 10:20:31	554	19.4500	XAMS	BL4-83603836000027823-194320171130
30-Nov-2017 10:34:50	554	19.4500	XAMS	BL4-83403834000031143-201420171130
30-Nov-2017 10:36:37	481	19.4500	XAMS	BL4-83603836000031747-204020171130
30-Nov-2017 10:46:43	463	19.4700	XAMS	BL4-83603836000033534-212520171130
30-Nov-2017 10:56:15	396	19.4950	XAMS	BL4-83403834000034802-220120171130
30-Nov-2017 10:56:15	73	19.4950	XAMS	BL4-83403834000034802-220220171130
30-Nov-2017 11:04:49	501	19.4950	XAMS	BL4-83403834000035350-223820171130
30-Nov-2017 11:14:00	337	19.4950	XAMS	BL4-83603836000037586-229520171130
30-Nov-2017 11:14:00	125	19.4950	XAMS	BL4-83603836000037586-229620171130
30-Nov-2017 11:17:19	462	19.4950	XAMS	BL4-83603836000038084-232220171130
30-Nov-2017 11:27:36	508	19.4950	XAMS	BL4-83403834000039673-234620171130
30-Nov-2017 11:34:48	554	19.4800	XAMS	BL4-83603836000041127-242720171130
30-Nov-2017 11:37:00	60	19.4600	XAMS	BL4-83403834000041295-249820171130
30-Nov-2017 11:37:18	422	19.4600	XAMS	BL4-83403834000041295-249920171130
30-Nov-2017 11:58:33	509	19.5050	XAMS	BL4-83403834000045974-264720171130
30-Nov-2017 11:59:36	693	19.5000	XAMS	BL4-83603836000045932-266120171130
30-Nov-2017 12:03:06	601	19.4850	XAMS	BL4-83603836000046436-268520171130
30-Nov-2017 12:05:12	499	19.4600	XAMS	BL4-83403834000047167-271320171130
30-Nov-2017 12:12:10	487	19.4250	XAMS	BL4-83403834000048099-282120171130
30-Nov-2017 12:18:16	508	19.4300	XAMS	BL4-83603836000049892-287720171130
30-Nov-2017 12:36:11	508	19.4350	XAMS	BL4-83403834000052710-295820171130
30-Nov-2017 12:36:16	508	19.4250	XAMS	BL4-83603836000052988-296320171130
30-Nov-2017 13:04:45	408	19.4600	XAMS	BL4-83403834000057725-313720171130
30-Nov-2017 13:04:45	145	19.4600	XAMS	BL4-83403834000057725-313920171130
30-Nov-2017 13:04:45	200	19.4600	XAMS	BL4-83403834000057725-313820171130
30-Nov-2017 13:06:58	811	19.4550	XAMS	BL4-83403834000057662-315820171130
30-Nov-2017 13:24:03	274	19.4550	XAMS	BL4-83403834000059058-327220171130
30-Nov-2017 13:25:11	188	19.4550	XAMS	BL4-83403834000059058-328220171130
30-Nov-2017 13:25:57	403	19.4500	XAMS	BL4-83403834000059608-329720171130
30-Nov-2017 13:29:30	601	19.4400	XAMS	BL4-83603836000060673-332620171130
30-Nov-2017 13:29:51	508	19.4300	XAMS	BL4-83603836000061116-334020171130
30-Nov-2017 13:45:36	467	19.4300	XAMS	BL4-83603836000063415-345420171130
30-Nov-2017 13:51:13	506	19.4300	XAMS	BL4-83403834000065112-349520171130
30-Nov-2017 13:55:23	301	19.4100	XAMS	BL4-83603836000065339-355620171130
30-Nov-2017 13:55:42	647	19.4050	XAMS	BL4-83603836000065938-356320171130
30-Nov-2017 14:01:23	504	19.3950	XAMS	BL4-83603836000067025-366020171130
30-Nov-2017 14:12:03	480	19.4000	XAMS	BL4-83603836000070192-374820171130
30-Nov-2017 14:17:18	477	19.3900	XAMS	BL4-83603836000070509-381220171130
30-Nov-2017 14:23:30	485	19.3950	XAMS	BL4-83603836000072778-386220171130
30-Nov-2017 14:25:37	508	19.3900	XAMS	BL4-83403834000073963-390320171130
30-Nov-2017 14:31:22	490	19.3750	XAMS	BL4-83603836000075655-405620171130
30-Nov-2017 14:36:44	462	19.3700	XAMS	BL4-83603836000077715-425720171130
30-Nov-2017 14:39:24	484	19.3550	XAMS	BL4-83403834000078220-441920171130
30-Nov-2017 14:39:24	36	19.3550	XAMS	BL4-83403834000078220-441620171130
30-Nov-2017 14:43:38	337	19.3300	XAMS	BL4-83603836000079038-452020171130
30-Nov-2017 14:46:24	171	19.3300	XAMS	BL4-83603836000079038-457820171130
30-Nov-2017 14:46:48	571	19.3250	XAMS	BL4-83603836000080821-459520171130
30-Nov-2017 14:50:08	287	19.3300	XAMS	BL4-83403834000081956-474520171130
30-Nov-2017 14:50:12	170	19.3300	XAMS	BL4-83403834000081956-476120171130
30-Nov-2017 14:50:12	25	19.3300	XAMS	BL4-83403834000081956-476420171130
30-Nov-2017 14:54:40	485	19.3250	XAMS	BL4-83403834000083620-484920171130
30-Nov-2017 15:04:22	463	19.3400	XAMS	BL4-83403834000086090-508020171130
30-Nov-2017 15:07:15	491	19.3450	XAMS	BL4-83603836000087353-537920171130
30-Nov-2017 15:15:21	359	19.3550	XAMS	BL4-83403834000089506-563220171130
30-Nov-2017 15:19:49	287	19.3550	XAMS	BL4-83403834000091603-570220171130
30-Nov-2017 15:21:12	470	19.3700	XAMS	BL4-83403834000092035-572420171130
30-Nov-2017 15:21:45	8	19.3650	XAMS	BL4-83603836000092049-574220171130
30-Nov-2017 15:21:45	483	19.3650	XAMS	BL4-83603836000092049-574320171130
30-Nov-2017 15:29:11	43	19.3650	XAMS	BL4-83403834000092796-591920171130
30-Nov-2017 15:30:10	75	19.3700	XAMS	BL4-83603836000094572-593320171130
30-Nov-2017 15:30:11	176	19.3700	XAMS	BL4-83603836000094572-593120171130
30-Nov-2017 15:30:11	246	19.3700	XAMS	BL4-83603836000094572-593220171130
30-Nov-2017 15:30:52	420	19.3650	XAMS	BL4-83403834000092796-594120171130
30-Nov-2017 15:31:39	508	19.3550	XAMS	BL4-83603836000094609-596620171130
30-Nov-2017 15:35:32	462	19.3450	XAMS	BL4-83403834000095242-603020171130
30-Nov-2017 15:36:08	463	19.3350	XAMS	BL4-83403834000096496-608420171130
30-Nov-2017 15:42:00	338	19.3350	XAMS	BL4-83603836000097417-617520171130
30-Nov-2017 15:42:00	98	19.3350	XAMS	BL4-83603836000097417-617620171130
30-Nov-2017 15:42:00	55	19.3350	XAMS	BL4-83603836000097417-617420171130
30-Nov-2017 15:48:29	251	19.3350	XAMS	BL4-83603836000098725-633020171130
30-Nov-2017 15:48:30	211	19.3350	XAMS	BL4-83603836000098725-632920171130
30-Nov-2017 15:50:35	470	19.3300	XAMS	BL4-83603836000099929-638620171130
30-Nov-2017 15:54:48	493	19.3350	XAMS	BL4-83403834000101147-653220171130
30-Nov-2017 15:57:32	464	19.3450	XAMS	BL4-83603836000102373-664520171130
30-Nov-2017 15:59:41	128	19.3550	XAMS	BL4-83603836000102929-674220171130
30-Nov-2017 15:59:43	334	19.3550	XAMS	BL4-83603836000102929-674320171130
30-Nov-2017 16:03:05	470	19.3500	XAMS	BL4-83603836000103402-687520171130
30-Nov-2017 16:05:57	488	19.3500	XAMS	BL4-83603836000104358-698220171130
30-Nov-2017 16:08:34	462	19.3450	XAMS	BL4-83403834000105214-703820171130
30-Nov-2017 16:12:46	471	19.3350	XAMS	BL4-83603836000105726-709020171130
30-Nov-2017 16:19:23	171	19.3650	XAMS	BL4-83403834000108461-728320171130
30-Nov-2017 16:19:23	292	19.3650	XAMS	BL4-83403834000108461-728220171130
30-Nov-2017 16:21:12	492	19.3500	XAMS	BL4-83603836000109080-733620171130
30-Nov-2017 16:22:59	462	19.3400	XAMS	BL4-83603836000109567-735720171130
30-Nov-2017 16:24:21	182	19.3300	XAMS	BL4-83603836000110020-741420171130
30-Nov-2017 16:24:30	298	19.3300	XAMS	BL4-83403834000109923-744520171130

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSFDIFWSFWSEEF

RNS metadata

Title: Transaction in Own Shares
Time: 17:28:26
Date: 30 Nov 2017
Category: Capital structure
ID: 0568Y