Transaction in Own Shares

RNS Announcement

RNS Number : 7755A

RELX PLC

02 January 2018

2 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 102,500 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1721.7726 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,180,286 ordinary shares in treasury, and has 1,063,501,820 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 102,500 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 91,200 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €19.0241 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 52,654,300 ordinary shares in treasury, and has 947,306,759 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 91,200 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:	2 January 2018
Number of ordinary shares purchased:	102,500
Volume weighted average price paid per share (p):	1721.7726

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
02-Jan-2018 08:01:09	151	1735.5000	XLON	84203842000000893-E0YBeVoLgDXE20180102
02-Jan-2018 08:01:21	423	1738.0000	XLON	84203842000001133-E0YBeVoLgDfi20180102
02-Jan-2018 08:01:23	484	1737.5000	XLON	84403844000001138-E0YBeVoLgDgN20180102
02-Jan-2018 08:03:35	534	1735.0000	XLON	84403844000002277-E0YBeVoLgEyi20180102
02-Jan-2018 08:03:35	490	1735.0000	XLON	84403844000002278-E0YBeVoLgEyk20180102
02-Jan-2018 08:03:35	668	1734.0000	XLON	84403844000002279-E0YBeVoLgEz320180102
02-Jan-2018 08:06:09	420	1728.5000	XLON	84403844000004905-E0YBeVoLgGqV20180102
02-Jan-2018 08:06:09	3	1728.5000	XLON	84403844000004905-E0YBeVoLgGqI20180102
02-Jan-2018 08:08:26	465	1722.0000	XLON	84203842000005718-E0YBeVoLgIh920180102
02-Jan-2018 08:09:32	550	1721.0000	XLON	84403844000006064-E0YBeVoLgJFW20180102
02-Jan-2018 08:09:32	24	1720.5000	XLON	84203842000005869-E0YBeVoLgJFh20180102
02-Jan-2018 08:09:32	441	1720.5000	XLON	84203842000005869-E0YBeVoLgJFY20180102
02-Jan-2018 08:19:33	104	1725.0000	XLON	84203842000010701-E0YBeVoLgYlq20180102
02-Jan-2018 08:19:35	195	1725.0000	XLON	84203842000010701-E0YBeVoLgYnE20180102
02-Jan-2018 08:19:41	450	1725.0000	XLON	84203842000010701-E0YBeVoLgYwv20180102
02-Jan-2018 08:19:50	577	1724.5000	XLON	84203842000010670-E0YBeVoLgZDW20180102
02-Jan-2018 08:21:10	100	1724.0000	XLON	84403844000011127-E0YBeVoLgbHw20180102
02-Jan-2018 08:21:10	583	1724.0000	XLON	84403844000011127-E0YBeVoLgbHz20180102
02-Jan-2018 08:22:36	488	1723.5000	XLON	84403844000011128-E0YBeVoLgdZg20180102
02-Jan-2018 08:22:57	423	1723.5000	XLON	84203842000011897-E0YBeVoLge5020180102
02-Jan-2018 08:23:07	465	1723.0000	XLON	84403844000011814-E0YBeVoLgepH20180102
02-Jan-2018 08:24:47	146	1722.5000	XLON	84403844000012526-E0YBeVoLghDc20180102
02-Jan-2018 08:26:01	465	1722.5000	XLON	84403844000013357-E0YBeVoLgkOK20180102
02-Jan-2018 08:26:17	465	1721.5000	XLON	84403844000013525-E0YBeVoLgkyV20180102
02-Jan-2018 08:29:22	432	1723.0000	XLON	84203842000014606-E0YBeVoLgraM20180102
02-Jan-2018 08:31:07	466	1722.0000	XLON	84403844000014939-E0YBeVoLgvDq20180102
02-Jan-2018 08:33:29	424	1722.0000	XLON	84203842000015523-E0YBeVoLgzEn20180102
02-Jan-2018 08:34:43	12	1723.0000	XLON	84403844000015747-E0YBeVoLh0Y620180102
02-Jan-2018 08:36:04	424	1723.0000	XLON	84203842000015945-E0YBeVoLh25n20180102
02-Jan-2018 08:37:12	465	1724.5000	XLON	84203842000016145-E0YBeVoLh3T120180102
02-Jan-2018 08:39:32	424	1725.0000	XLON	84403844000016478-E0YBeVoLh6y620180102
02-Jan-2018 08:42:41	433	1725.0000	XLON	84403844000017156-E0YBeVoLhAlM20180102
02-Jan-2018 08:44:53	423	1724.5000	XLON	84403844000017508-E0YBeVoLhCWK20180102
02-Jan-2018 08:44:53	592	1724.5000	XLON	84203842000017578-E0YBeVoLhCWI20180102
02-Jan-2018 08:46:13	29	1724.5000	XLON	84203842000018198-E0YBeVoLhEE720180102
02-Jan-2018 08:46:36	100	1724.5000	XLON	84203842000018198-E0YBeVoLhEk720180102
02-Jan-2018 08:47:46	423	1725.5000	XLON	84403844000018857-E0YBeVoLhGuk20180102
02-Jan-2018 08:50:39	141	1726.0000	XLON	84403844000019585-E0YBeVoLhMy920180102
02-Jan-2018 08:50:52	221	1726.5000	XLON	84203842000020500-E0YBeVoLhNMV20180102
02-Jan-2018 08:51:27	434	1726.5000	XLON	84403844000020448-E0YBeVoLhOMl20180102
02-Jan-2018 08:51:27	61	1726.5000	XLON	84203842000020500-E0YBeVoLhOMj20180102
02-Jan-2018 08:52:43	450	1726.5000	XLON	84403844000021056-E0YBeVoLhQIp20180102
02-Jan-2018 08:53:05	316	1726.0000	XLON	84403844000020565-E0YBeVoLhQkU20180102
02-Jan-2018 08:54:06	149	1725.5000	XLON	84203842000020710-E0YBeVoLhRSD20180102
02-Jan-2018 08:55:51	424	1725.0000	XLON	84203842000021704-E0YBeVoLhSB520180102
02-Jan-2018 08:56:09	283	1723.5000	XLON	84203842000022151-E0YBeVoLhSOQ20180102
02-Jan-2018 08:57:51	423	1724.0000	XLON	84203842000022699-E0YBeVoLhU3M20180102
02-Jan-2018 09:01:39	464	1724.5000	XLON	84403844000023487-E0YBeVoLhWyU20180102
02-Jan-2018 09:02:47	70	1725.0000	XLON	84203842000024487-E0YBeVoLhYJ920180102
02-Jan-2018 09:02:47	358	1725.0000	XLON	84203842000024487-E0YBeVoLhYJB20180102
02-Jan-2018 09:04:21	65	1725.0000	XLON	84403844000024877-E0YBeVoLhbCa20180102
02-Jan-2018 09:06:10	463	1726.0000	XLON	84403844000025293-E0YBeVoLhdgk20180102
02-Jan-2018 09:11:01	508	1725.5000	XLON	84403844000026846-E0YBeVoLhnC020180102
02-Jan-2018 09:15:34	667	1727.0000	XLON	84203842000027899-E0YBeVoLhteH20180102
02-Jan-2018 09:15:34	45	1727.0000	XLON	84203842000028211-E0YBeVoLhtej20180102
02-Jan-2018 09:17:19	21	1728.0000	XLON	84203842000028530-E0YBeVoLhvtC20180102
02-Jan-2018 09:17:19	403	1728.0000	XLON	84203842000028530-E0YBeVoLhvtH20180102
02-Jan-2018 09:22:41	240	1729.0000	XLON	84203842000030160-E0YBeVoLi2He20180102
02-Jan-2018 09:22:41	420	1729.0000	XLON	84203842000030160-E0YBeVoLi2Hg20180102
02-Jan-2018 09:25:13	355	1729.5000	XLON	84203842000031060-E0YBeVoLi5tt20180102
02-Jan-2018 09:25:13	127	1729.5000	XLON	84203842000031060-E0YBeVoLi5tr20180102
02-Jan-2018 09:26:04	417	1729.5000	XLON	84403844000031145-E0YBeVoLi6mR20180102
02-Jan-2018 09:26:04	67	1729.5000	XLON	84403844000031145-E0YBeVoLi6mP20180102
02-Jan-2018 09:26:04	66	1729.5000	XLON	84403844000031145-E0YBeVoLi6mN20180102
02-Jan-2018 09:27:58	592	1729.0000	XLON	84203842000031756-E0YBeVoLi8K920180102
02-Jan-2018 09:32:00	464	1730.0000	XLON	84403844000032682-E0YBeVoLiAmZ20180102
02-Jan-2018 09:32:51	426	1729.5000	XLON	84403844000033451-E0YBeVoLiCPC20180102
02-Jan-2018 09:33:22	465	1729.0000	XLON	84403844000033479-E0YBeVoLiCtF20180102
02-Jan-2018 09:34:24	49	1728.0000	XLON	84403844000033965-E0YBeVoLiGEU20180102
02-Jan-2018 09:34:45	374	1728.0000	XLON	84403844000033965-E0YBeVoLiGqG20180102
02-Jan-2018 09:36:29	424	1728.5000	XLON	84403844000034294-E0YBeVoLiJ6R20180102
02-Jan-2018 09:37:40	188	1728.0000	XLON	84203842000034308-E0YBeVoLiKRD20180102
02-Jan-2018 09:37:40	362	1728.0000	XLON	84203842000034308-E0YBeVoLiKRF20180102
02-Jan-2018 09:38:55	445	1728.0000	XLON	84203842000034955-E0YBeVoLiLi320180102
02-Jan-2018 09:46:49	447	1728.5000	XLON	84203842000036627-E0YBeVoLiVjS20180102
02-Jan-2018 09:47:32	49	1728.0000	XLON	84203842000035424-E0YBeVoLiWt020180102
02-Jan-2018 09:47:34	74	1728.0000	XLON	84203842000035424-E0YBeVoLiWvZ20180102
02-Jan-2018 09:54:58	423	1729.5000	XLON	84203842000037834-E0YBeVoLiglI20180102
02-Jan-2018 10:05:14	272	1731.0000	XLON	84403844000039443-E0YBeVoLixcu20180102
02-Jan-2018 10:05:51	181	1731.0000	XLON	84403844000039443-E0YBeVoLiz0T20180102
02-Jan-2018 10:06:36	445	1731.0000	XLON	84403844000039443-E0YBeVoLizop20180102
02-Jan-2018 10:06:36	195	1731.0000	XLON	84403844000039443-E0YBeVoLizon20180102
02-Jan-2018 10:06:36	635	1731.5000	XLON	84403844000039547-E0YBeVoLizoJ20180102
02-Jan-2018 10:07:41	7	1731.0000	XLON	84403844000039770-E0YBeVoLj13l20180102
02-Jan-2018 10:07:41	420	1731.0000	XLON	84403844000039770-E0YBeVoLj13n20180102
02-Jan-2018 10:08:34	606	1730.5000	XLON	84203842000039794-E0YBeVoLj1gr20180102
02-Jan-2018 10:09:24	24	1731.0000	XLON	84203842000040011-E0YBeVoLj2fo20180102
02-Jan-2018 10:09:53	826	1731.0000	XLON	84203842000040114-E0YBeVoLj3PG20180102
02-Jan-2018 10:09:56	344	1730.5000	XLON	84203842000039794-E0YBeVoLj3Qc20180102
02-Jan-2018 10:11:01	184	1731.0000	XLON	84403844000040266-E0YBeVoLj4Hu20180102
02-Jan-2018 10:11:16	239	1731.0000	XLON	84403844000040266-E0YBeVoLj4Qa20180102
02-Jan-2018 10:11:57	220	1730.5000	XLON	84203842000039794-E0YBeVoLj4oo20180102
02-Jan-2018 10:19:03	356	1730.5000	XLON	84203842000040597-E0YBeVoLjA2w20180102
02-Jan-2018 10:19:21	293	1730.5000	XLON	84403844000041081-E0YBeVoLjAaa20180102
02-Jan-2018 10:19:38	12	1730.5000	XLON	84403844000041081-E0YBeVoLjAxx20180102
02-Jan-2018 10:19:39	287	1730.5000	XLON	84403844000041081-E0YBeVoLjAy520180102
02-Jan-2018 10:19:40	474	1730.0000	XLON	84203842000041138-E0YBeVoLjB5z20180102
02-Jan-2018 10:19:40	76	1730.0000	XLON	84203842000041138-E0YBeVoLjB5x20180102
02-Jan-2018 10:27:47	443	1729.0000	XLON	84403844000041451-E0YBeVoLjJlP20180102
02-Jan-2018 10:30:21	423	1728.5000	XLON	84203842000043210-E0YBeVoLjM4V20180102
02-Jan-2018 10:31:06	290	1729.0000	XLON	84203842000043390-E0YBeVoLjMkh20180102
02-Jan-2018 10:33:56	253	1730.0000	XLON	84403844000043996-E0YBeVoLjPKC20180102
02-Jan-2018 10:33:56	133	1730.0000	XLON	84403844000043996-E0YBeVoLjPKA20180102
02-Jan-2018 10:36:24	423	1730.5000	XLON	84203842000044552-E0YBeVoLjRbS20180102
02-Jan-2018 10:38:31	465	1730.5000	XLON	84403844000044912-E0YBeVoLjT4W20180102
02-Jan-2018 10:42:11	365	1730.5000	XLON	84203842000045245-E0YBeVoLjW8a20180102
02-Jan-2018 10:42:11	100	1730.5000	XLON	84203842000045245-E0YBeVoLjW8Q20180102
02-Jan-2018 10:49:07	77	1730.5000	XLON	84403844000046668-E0YBeVoLjar920180102
02-Jan-2018 10:49:07	346	1730.5000	XLON	84403844000046668-E0YBeVoLjarC20180102
02-Jan-2018 10:49:29	372	1730.5000	XLON	84203842000047001-E0YBeVoLjb2Z20180102
02-Jan-2018 10:49:41	156	1730.5000	XLON	84203842000047001-E0YBeVoLjbE820180102
02-Jan-2018 10:50:32	616	1730.0000	XLON	84203842000046984-E0YBeVoLjbnw20180102
02-Jan-2018 10:59:10	466	1729.0000	XLON	84203842000048494-E0YBeVoLjjYU20180102
02-Jan-2018 10:59:20	217	1728.5000	XLON	84403844000048461-E0YBeVoLjjhI20180102
02-Jan-2018 10:59:20	375	1728.5000	XLON	84403844000048461-E0YBeVoLjjhF20180102
02-Jan-2018 11:04:32	494	1728.0000	XLON	84203842000048462-E0YBeVoLjnhj20180102
02-Jan-2018 11:04:32	14	1728.0000	XLON	84203842000048462-E0YBeVoLjnhl20180102
02-Jan-2018 11:05:22	359	1727.5000	XLON	84203842000048685-E0YBeVoLjoPR20180102
02-Jan-2018 11:07:09	275	1727.5000	XLON	84403844000049611-E0YBeVoLjpg520180102
02-Jan-2018 11:07:09	191	1727.5000	XLON	84403844000049611-E0YBeVoLjpg320180102
02-Jan-2018 11:07:59	229	1727.0000	XLON	84203842000049500-E0YBeVoLjq8v20180102
02-Jan-2018 11:08:13	43	1727.0000	XLON	84203842000049500-E0YBeVoLjqK120180102
02-Jan-2018 11:09:40	489	1727.0000	XLON	84203842000049500-E0YBeVoLjrCx20180102
02-Jan-2018 11:17:08	338	1726.0000	XLON	84203842000049889-E0YBeVoLjwz920180102
02-Jan-2018 11:17:08	126	1726.0000	XLON	84203842000049889-E0YBeVoLjwzB20180102
02-Jan-2018 11:19:58	635	1725.5000	XLON	84403844000051102-E0YBeVoLjzLD20180102
02-Jan-2018 11:27:07	424	1725.5000	XLON	84203842000052804-E0YBeVoLk6EB20180102
02-Jan-2018 11:28:49	190	1726.0000	XLON	84203842000053039-E0YBeVoLk78r20180102
02-Jan-2018 11:28:49	250	1726.0000	XLON	84203842000053039-E0YBeVoLk78p20180102
02-Jan-2018 11:34:49	244	1726.0000	XLON	84403844000054129-E0YBeVoLkCb320180102
02-Jan-2018 11:34:49	179	1726.0000	XLON	84403844000054129-E0YBeVoLkCb120180102
02-Jan-2018 11:34:49	424	1726.0000	XLON	84403844000054100-E0YBeVoLkCat20180102
02-Jan-2018 11:38:24	465	1725.5000	XLON	84203842000054384-E0YBeVoLkFRx20180102
02-Jan-2018 11:39:22	465	1726.0000	XLON	84403844000055095-E0YBeVoLkGAy20180102
02-Jan-2018 11:41:04	592	1725.5000	XLON	84203842000055349-E0YBeVoLkH7q20180102
02-Jan-2018 11:49:28	645	1725.5000	XLON	84403844000056465-E0YBeVoLkNcC20180102
02-Jan-2018 11:50:07	69	1725.0000	XLON	84403844000055347-E0YBeVoLkOCt20180102
02-Jan-2018 11:50:18	378	1725.0000	XLON	84403844000055347-E0YBeVoLkOIo20180102
02-Jan-2018 11:50:18	42	1725.0000	XLON	84203842000055883-E0YBeVoLkOIq20180102
02-Jan-2018 11:56:47	530	1724.5000	XLON	84203842000057309-E0YBeVoLkSfK20180102
02-Jan-2018 11:56:50	165	1724.5000	XLON	84203842000057309-E0YBeVoLkSh220180102
02-Jan-2018 11:56:50	6	1724.5000	XLON	84203842000057309-E0YBeVoLkSh020180102
02-Jan-2018 11:58:35	464	1724.0000	XLON	84203842000056257-E0YBeVoLkVAC20180102
02-Jan-2018 12:06:50	372	1725.0000	XLON	84403844000059036-E0YBeVoLkd4k20180102
02-Jan-2018 12:08:40	95	1725.5000	XLON	84403844000059261-E0YBeVoLkekO20180102
02-Jan-2018 12:08:40	390	1725.5000	XLON	84403844000059261-E0YBeVoLkekQ20180102
02-Jan-2018 12:09:52	466	1725.5000	XLON	84403844000059330-E0YBeVoLkfMa20180102
02-Jan-2018 12:11:06	438	1725.5000	XLON	84203842000059543-E0YBeVoLkgcj20180102
02-Jan-2018 12:13:08	430	1725.0000	XLON	84203842000059696-E0YBeVoLki2120180102
02-Jan-2018 12:15:10	438	1725.0000	XLON	84203842000059836-E0YBeVoLkjdT20180102
02-Jan-2018 12:22:53	455	1724.5000	XLON	84203842000060057-E0YBeVoLkq9E20180102
02-Jan-2018 12:23:01	436	1724.0000	XLON	84203842000060196-E0YBeVoLkqCo20180102
02-Jan-2018 12:24:54	423	1723.5000	XLON	84203842000060819-E0YBeVoLkrMJ20180102
02-Jan-2018 12:31:54	178	1723.5000	XLON	84403844000061544-E0YBeVoLkwO420180102
02-Jan-2018 12:31:54	2	1723.5000	XLON	84403844000061544-E0YBeVoLkwO220180102
02-Jan-2018 12:33:15	613	1723.0000	XLON	84203842000061676-E0YBeVoLkx2z20180102
02-Jan-2018 12:33:15	22	1723.0000	XLON	84203842000061676-E0YBeVoLkx2x20180102
02-Jan-2018 12:36:01	508	1723.0000	XLON	84203842000061882-E0YBeVoLkyvR20180102
02-Jan-2018 12:37:06	426	1723.0000	XLON	84403844000062106-E0YBeVoLkzkE20180102
02-Jan-2018 12:42:28	459	1722.5000	XLON	84203842000061903-E0YBeVoLl4NC20180102
02-Jan-2018 12:47:41	347	1723.0000	XLON	84203842000063317-E0YBeVoLl7jl20180102
02-Jan-2018 12:49:28	313	1722.5000	XLON	84203842000063400-E0YBeVoLl90s20180102
02-Jan-2018 12:49:28	148	1722.5000	XLON	84203842000063400-E0YBeVoLl90q20180102
02-Jan-2018 12:51:37	467	1722.5000	XLON	84403844000063770-E0YBeVoLlAkb20180102
02-Jan-2018 12:53:15	159	1722.5000	XLON	84403844000063966-E0YBeVoLlBfz20180102
02-Jan-2018 12:53:15	476	1722.5000	XLON	84403844000063966-E0YBeVoLlBg120180102
02-Jan-2018 12:54:29	102	1722.0000	XLON	84203842000064240-E0YBeVoLlCUu20180102
02-Jan-2018 12:54:46	363	1722.0000	XLON	84203842000064240-E0YBeVoLlCtJ20180102
02-Jan-2018 13:01:49	43	1723.5000	XLON	84203842000064965-E0YBeVoLlHRT20180102
02-Jan-2018 13:03:44	427	1723.5000	XLON	84403844000065192-E0YBeVoLlIef20180102
02-Jan-2018 13:05:35	207	1723.0000	XLON	84203842000064817-E0YBeVoLlJut20180102
02-Jan-2018 13:05:36	247	1723.0000	XLON	84203842000064817-E0YBeVoLlJum20180102
02-Jan-2018 13:06:13	212	1723.0000	XLON	84403844000065454-E0YBeVoLlKX420180102
02-Jan-2018 13:06:13	211	1723.0000	XLON	84403844000065454-E0YBeVoLlKX220180102
02-Jan-2018 13:08:11	465	1723.5000	XLON	84403844000065707-E0YBeVoLlMB920180102
02-Jan-2018 13:10:31	423	1723.0000	XLON	84203842000065925-E0YBeVoLlNiX20180102
02-Jan-2018 13:11:21	465	1723.0000	XLON	84203842000066120-E0YBeVoLlOLH20180102
02-Jan-2018 13:18:10	477	1722.0000	XLON	84203842000066326-E0YBeVoLlSpr20180102
02-Jan-2018 13:20:58	346	1721.5000	XLON	84203842000067148-E0YBeVoLlUzK20180102
02-Jan-2018 13:20:58	162	1721.5000	XLON	84203842000067148-E0YBeVoLlUzI20180102
02-Jan-2018 13:22:10	423	1722.0000	XLON	84403844000067339-E0YBeVoLlVtf20180102
02-Jan-2018 13:26:22	357	1722.5000	XLON	84403844000067965-E0YBeVoLlZHV20180102
02-Jan-2018 13:29:11	423	1721.5000	XLON	84403844000067993-E0YBeVoLlbIJ20180102
02-Jan-2018 13:29:54	592	1721.0000	XLON	84203842000068203-E0YBeVoLlcAj20180102
02-Jan-2018 13:31:22	423	1721.0000	XLON	84403844000068647-E0YBeVoLldSp20180102
02-Jan-2018 13:33:52	189	1720.5000	XLON	84403844000069043-E0YBeVoLlf2B20180102
02-Jan-2018 13:33:52	246	1720.5000	XLON	84403844000069043-E0YBeVoLlf2920180102
02-Jan-2018 13:35:26	199	1720.5000	XLON	84203842000069499-E0YBeVoLlg3G20180102
02-Jan-2018 13:35:26	226	1720.5000	XLON	84203842000069499-E0YBeVoLlg3D20180102
02-Jan-2018 13:41:03	260	1720.5000	XLON	84403844000070314-E0YBeVoLljph20180102
02-Jan-2018 13:41:03	375	1720.5000	XLON	84403844000070314-E0YBeVoLljpf20180102
02-Jan-2018 13:41:55	460	1720.0000	XLON	84203842000069621-E0YBeVoLlkPG20180102
02-Jan-2018 13:42:51	427	1720.0000	XLON	84203842000070586-E0YBeVoLll1j20180102
02-Jan-2018 13:51:05	508	1719.5000	XLON	84403844000071823-E0YBeVoLlqHx20180102
02-Jan-2018 13:53:15	453	1719.0000	XLON	84403844000071073-E0YBeVoLlrcR20180102
02-Jan-2018 13:55:24	508	1719.0000	XLON	84403844000072311-E0YBeVoLlt8f20180102
02-Jan-2018 13:57:26	430	1719.0000	XLON	84203842000072778-E0YBeVoLlvAZ20180102
02-Jan-2018 14:00:33	424	1718.5000	XLON	84203842000072815-E0YBeVoLlxyK20180102
02-Jan-2018 14:01:17	449	1719.0000	XLON	84203842000073381-E0YBeVoLlzAl20180102
02-Jan-2018 14:01:17	16	1719.0000	XLON	84403844000073333-E0YBeVoLlzAn20180102
02-Jan-2018 14:03:13	433	1718.5000	XLON	84403844000073784-E0YBeVoLm1VC20180102
02-Jan-2018 14:06:08	508	1717.5000	XLON	84203842000074008-E0YBeVoLm4dh20180102
02-Jan-2018 14:08:55	439	1717.5000	XLON	84403844000074748-E0YBeVoLm7Hg20180102
02-Jan-2018 14:10:13	433	1716.5000	XLON	84203842000074921-E0YBeVoLm8kP20180102
02-Jan-2018 14:12:11	465	1716.5000	XLON	84203842000075310-E0YBeVoLmANL20180102
02-Jan-2018 14:12:54	431	1716.5000	XLON	84403844000075433-E0YBeVoLmBF820180102
02-Jan-2018 14:13:47	1	1716.5000	XLON	84403844000075433-E0YBeVoLmBpe20180102
02-Jan-2018 14:14:28	432	1716.5000	XLON	84203842000075739-E0YBeVoLmCW520180102
02-Jan-2018 14:17:56	465	1715.5000	XLON	84403844000076346-E0YBeVoLmFh120180102
02-Jan-2018 14:19:44	463	1715.5000	XLON	84203842000076708-E0YBeVoLmHcE20180102
02-Jan-2018 14:22:04	126	1715.0000	XLON	84403844000076891-E0YBeVoLmJgr20180102
02-Jan-2018 14:22:04	304	1715.0000	XLON	84403844000076891-E0YBeVoLmJgp20180102
02-Jan-2018 14:24:30	496	1714.5000	XLON	84203842000077768-E0YBeVoLmLS320180102
02-Jan-2018 14:24:30	95	1714.5000	XLON	84203842000077768-E0YBeVoLmLS020180102
02-Jan-2018 14:24:31	1	1714.5000	XLON	84203842000077768-E0YBeVoLmLSS20180102
02-Jan-2018 14:26:06	228	1714.5000	XLON	84403844000078033-E0YBeVoLmMbH20180102
02-Jan-2018 14:26:09	207	1714.5000	XLON	84403844000078033-E0YBeVoLmMiY20180102
02-Jan-2018 14:29:42	465	1713.0000	XLON	84403844000078737-E0YBeVoLmQXP20180102
02-Jan-2018 14:31:37	423	1712.5000	XLON	84403844000079264-E0YBeVoLmUlw20180102
02-Jan-2018 14:32:56	434	1711.0000	XLON	84203842000079584-E0YBeVoLmWpM20180102
02-Jan-2018 14:35:07	67	1710.0000	XLON	84203842000080004-E0YBeVoLma6G20180102
02-Jan-2018 14:35:14	362	1710.0000	XLON	84203842000080004-E0YBeVoLmaJK20180102
02-Jan-2018 14:36:46	453	1709.5000	XLON	84403844000080549-E0YBeVoLmcOt20180102
02-Jan-2018 14:39:32	436	1709.5000	XLON	84203842000081271-E0YBeVoLmh6Q20180102
02-Jan-2018 14:41:13	423	1709.0000	XLON	84203842000081640-E0YBeVoLmiwb20180102
02-Jan-2018 14:43:29	464	1708.5000	XLON	84403844000081993-E0YBeVoLmmIC20180102
02-Jan-2018 14:44:45	100	1708.5000	XLON	84203842000082470-E0YBeVoLmmxL20180102
02-Jan-2018 14:45:15	324	1708.5000	XLON	84203842000082470-E0YBeVoLmnF920180102
02-Jan-2018 14:46:16	451	1708.5000	XLON	84203842000083013-E0YBeVoLmo9G20180102
02-Jan-2018 14:50:50	399	1707.5000	XLON	84403844000084005-E0YBeVoLmtqA20180102
02-Jan-2018 14:50:50	151	1707.5000	XLON	84403844000084005-E0YBeVoLmtq820180102
02-Jan-2018 14:51:03	442	1707.5000	XLON	84403844000084089-E0YBeVoLmuLZ20180102
02-Jan-2018 14:53:50	448	1708.0000	XLON	84403844000084594-E0YBeVoLmxMe20180102
02-Jan-2018 14:58:40	465	1707.5000	XLON	84403844000085555-E0YBeVoLn3RZ20180102
02-Jan-2018 14:59:31	500	1708.5000	XLON	84203842000085832-E0YBeVoLn4un20180102
02-Jan-2018 15:01:11	459	1709.0000	XLON	84403844000086352-E0YBeVoLn7jM20180102
02-Jan-2018 15:04:53	444	1712.5000	XLON	84203842000087401-E0YBeVoLnCX720180102
02-Jan-2018 15:07:45	635	1712.0000	XLON	84203842000088203-E0YBeVoLnFXg20180102
02-Jan-2018 15:09:23	461	1712.5000	XLON	84203842000088564-E0YBeVoLnGv420180102
02-Jan-2018 15:14:52	424	1714.0000	XLON	84203842000089832-E0YBeVoLnN8W20180102
02-Jan-2018 15:16:48	380	1714.0000	XLON	84203842000090285-E0YBeVoLnPHT20180102
02-Jan-2018 15:17:43	474	1715.0000	XLON	84203842000090592-E0YBeVoLnQn120180102
02-Jan-2018 15:17:43	76	1715.0000	XLON	84203842000090592-E0YBeVoLnQn320180102
02-Jan-2018 15:19:52	139	1715.5000	XLON	84403844000091022-E0YBeVoLnTEI20180102
02-Jan-2018 15:19:52	427	1715.5000	XLON	84203842000091041-E0YBeVoLnTEG20180102
02-Jan-2018 15:21:08	592	1716.0000	XLON	84203842000091411-E0YBeVoLnUbc20180102
02-Jan-2018 15:21:52	273	1715.5000	XLON	84403844000091418-E0YBeVoLnVEC20180102
02-Jan-2018 15:21:52	150	1715.5000	XLON	84403844000091418-E0YBeVoLnVEG20180102
02-Jan-2018 15:22:43	104	1715.5000	XLON	84203842000091818-E0YBeVoLnVsM20180102
02-Jan-2018 15:22:44	100	1715.5000	XLON	84203842000091818-E0YBeVoLnVsk20180102
02-Jan-2018 15:22:55	113	1715.5000	XLON	84203842000091818-E0YBeVoLnW1v20180102
02-Jan-2018 15:22:59	212	1715.5000	XLON	84203842000091818-E0YBeVoLnW3T20180102
02-Jan-2018 15:26:13	635	1715.5000	XLON	84403844000092441-E0YBeVoLnZ3Z20180102
02-Jan-2018 15:26:40	120	1715.0000	XLON	84403844000091834-E0YBeVoLnZkc20180102
02-Jan-2018 15:26:40	505	1715.0000	XLON	84403844000091834-E0YBeVoLnZke20180102
02-Jan-2018 15:27:43	424	1715.5000	XLON	84203842000093011-E0YBeVoLnapr20180102
02-Jan-2018 15:30:13	424	1716.5000	XLON	84403844000093618-E0YBeVoLndnr20180102
02-Jan-2018 15:31:06	26	1716.5000	XLON	84203842000093848-E0YBeVoLnezi20180102
02-Jan-2018 15:32:43	453	1716.5000	XLON	84403844000094262-E0YBeVoLngx520180102
02-Jan-2018 15:34:23	44	1716.0000	XLON	84203842000094588-E0YBeVoLnizX20180102
02-Jan-2018 15:35:09	455	1716.5000	XLON	84203842000094801-E0YBeVoLnjzO20180102
02-Jan-2018 15:36:27	465	1717.5000	XLON	84203842000095192-E0YBeVoLnlis20180102
02-Jan-2018 15:39:23	240	1717.5000	XLON	84203842000095952-E0YBeVoLnqZx20180102
02-Jan-2018 15:41:27	424	1717.0000	XLON	84203842000096679-E0YBeVoLntK620180102
02-Jan-2018 15:43:13	592	1717.0000	XLON	84203842000097129-E0YBeVoLnvVW20180102
02-Jan-2018 15:44:34	550	1717.0000	XLON	84403844000097582-E0YBeVoLnx7320180102
02-Jan-2018 15:46:17	465	1717.0000	XLON	84203842000097963-E0YBeVoLnycM20180102
02-Jan-2018 15:46:22	423	1716.5000	XLON	84403844000096162-E0YBeVoLnyft20180102
02-Jan-2018 15:48:44	113	1717.5000	XLON	84203842000098653-E0YBeVoLo1zQ20180102
02-Jan-2018 15:48:44	600	1717.5000	XLON	84203842000098653-E0YBeVoLo1zO20180102
02-Jan-2018 15:49:37	261	1717.5000	XLON	84403844000098846-E0YBeVoLo2vr20180102
02-Jan-2018 15:49:37	39	1717.5000	XLON	84203842000098819-E0YBeVoLo2vt20180102
02-Jan-2018 15:49:38	214	1717.5000	XLON	84403844000098846-E0YBeVoLo2vo20180102
02-Jan-2018 15:51:58	424	1718.0000	XLON	84203842000099353-E0YBeVoLo5j520180102
02-Jan-2018 15:52:52	465	1717.5000	XLON	84203842000099522-E0YBeVoLo6qM20180102
02-Jan-2018 15:54:32	508	1718.0000	XLON	84403844000100085-E0YBeVoLo8ec20180102
02-Jan-2018 15:55:22	423	1717.5000	XLON	84403844000100052-E0YBeVoLo9yz20180102
02-Jan-2018 15:56:55	423	1717.0000	XLON	84403844000100575-E0YBeVoLoBXZ20180102
02-Jan-2018 15:58:20	377	1716.0000	XLON	84203842000101044-E0YBeVoLoDSQ20180102
02-Jan-2018 15:58:20	375	1716.0000	XLON	84203842000100545-E0YBeVoLoDSG20180102
02-Jan-2018 15:58:20	112	1716.0000	XLON	84203842000100545-E0YBeVoLoDSE20180102
02-Jan-2018 15:58:20	63	1716.0000	XLON	84203842000101044-E0YBeVoLoDSS20180102
02-Jan-2018 15:59:49	622	1715.0000	XLON	84403844000101061-E0YBeVoLoFip20180102
02-Jan-2018 16:01:50	137	1715.0000	XLON	84203842000102680-E0YBeVoLoIi320180102
02-Jan-2018 16:01:50	400	1715.0000	XLON	84203842000102680-E0YBeVoLoIi120180102
02-Jan-2018 16:01:53	105	1714.5000	XLON	84403844000102383-E0YBeVoLoIoF20180102
02-Jan-2018 16:01:53	318	1714.5000	XLON	84403844000102383-E0YBeVoLoIpe20180102
02-Jan-2018 16:02:56	464	1714.5000	XLON	84203842000103095-E0YBeVoLoK4t20180102
02-Jan-2018 16:04:23	333	1714.5000	XLON	84403844000103555-E0YBeVoLoLuC20180102
02-Jan-2018 16:04:23	129	1714.5000	XLON	84403844000103555-E0YBeVoLoLuA20180102
02-Jan-2018 16:06:06	243	1714.0000	XLON	84203842000104056-E0YBeVoLoO4E20180102
02-Jan-2018 16:06:06	180	1714.0000	XLON	84203842000104056-E0YBeVoLoO4C20180102
02-Jan-2018 16:08:38	466	1713.5000	XLON	84203842000105135-E0YBeVoLoRCc20180102
02-Jan-2018 16:09:52	465	1713.0000	XLON	84403844000105535-E0YBeVoLoShq20180102
02-Jan-2018 16:11:06	4	1713.5000	XLON	84403844000106317-E0YBeVoLoTvo20180102
02-Jan-2018 16:11:06	28	1713.5000	XLON	84403844000106317-E0YBeVoLoTvk20180102
02-Jan-2018 16:11:06	10	1713.5000	XLON	84403844000106317-E0YBeVoLoTvm20180102
02-Jan-2018 16:11:06	381	1713.5000	XLON	84403844000106317-E0YBeVoLoTvi20180102
02-Jan-2018 16:12:47	423	1713.5000	XLON	84203842000106893-E0YBeVoLoWBo20180102
02-Jan-2018 16:14:46	200	1714.0000	XLON	84203842000107601-E0YBeVoLoYUS20180102
02-Jan-2018 16:14:46	80	1714.0000	XLON	84203842000107601-E0YBeVoLoYUh20180102
02-Jan-2018 16:16:03	6	1714.5000	XLON	84203842000108225-E0YBeVoLoaKB20180102
02-Jan-2018 16:16:03	424	1714.5000	XLON	84203842000108225-E0YBeVoLoaKD20180102
02-Jan-2018 16:17:33	10	1714.0000	XLON	84203842000107601-E0YBeVoLoc7n20180102
02-Jan-2018 16:19:12	146	1715.0000	XLON	84403844000109243-E0YBeVoLoeFc20180102
02-Jan-2018 16:19:23	142	1715.0000	XLON	84203842000109315-E0YBeVoLoeLN20180102
02-Jan-2018 16:21:43	28	1715.0000	XLON	84203842000110106-E0YBeVoLoiGp20180102
02-Jan-2018 16:21:43	188	1715.0000	XLON	84203842000110106-E0YBeVoLoiGt20180102
02-Jan-2018 16:21:43	100	1715.0000	XLON	84203842000110106-E0YBeVoLoiGr20180102
02-Jan-2018 16:21:43	107	1715.0000	XLON	84203842000110106-E0YBeVoLoiGv20180102
02-Jan-2018 16:22:49	166	1714.5000	XLON	84203842000110537-E0YBeVoLokbD20180102
02-Jan-2018 16:22:49	342	1714.5000	XLON	84203842000110537-E0YBeVoLokb920180102
02-Jan-2018 16:24:23	51	1714.5000	XLON	84203842000111140-E0YBeVoLon9l20180102
02-Jan-2018 16:24:23	7	1714.5000	XLON	84203842000111140-E0YBeVoLon9h20180102
02-Jan-2018 16:24:23	7	1714.5000	XLON	84203842000111140-E0YBeVoLon9f20180102
02-Jan-2018 16:24:23	400	1714.5000	XLON	84203842000111140-E0YBeVoLon9j20180102
02-Jan-2018 16:25:55	58	1715.0000	XLON	84403844000111667-E0YBeVoLop7b20180102
02-Jan-2018 16:25:55	232	1715.0000	XLON	84403844000111667-E0YBeVoLop7Z20180102
02-Jan-2018 16:25:55	500	1715.0000	XLON	84403844000111667-E0YBeVoLop7d20180102
02-Jan-2018 16:25:55	18	1715.0000	XLON	84403844000111667-E0YBeVoLop7f20180102

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:	2 January 2018
Number of ordinary shares purchased:	91,200
Volume weighted average price paid per share (€):	19.0241

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
02-Jan-2018 08:02:58	834	19.1400	XAMS	CBC-83603836000001435-7820180102
02-Jan-2018 08:03:37	778	19.1350	XAMS	CBC-83403834000001451-8120180102
02-Jan-2018 08:04:00	431	19.1300	XAMS	CBC-83603836000001465-8820180102
02-Jan-2018 08:04:40	553	19.1200	XAMS	CBC-83403834000001604-9920180102
02-Jan-2018 08:06:09	353	19.1050	XAMS	CBC-83603836000002009-14920180102
02-Jan-2018 08:06:09	246	19.1050	XAMS	CBC-83603836000002009-14820180102
02-Jan-2018 08:09:20	461	19.0050	XAMS	CBC-83403834000002429-20720180102
02-Jan-2018 08:09:33	481	18.9900	XAMS	CBC-83403834000002832-24420180102
02-Jan-2018 08:19:21	106	19.0450	XAMS	CBC-83603836000004913-40620180102
02-Jan-2018 08:19:21	309	19.0450	XAMS	CBC-83603836000004913-40720180102
02-Jan-2018 08:20:01	553	19.0350	XAMS	CBC-83403834000004952-42620180102
02-Jan-2018 08:21:01	500	19.0300	XAMS	CBC-83403834000005357-47120180102
02-Jan-2018 08:21:01	240	19.0300	XAMS	CBC-83403834000005357-47220180102
02-Jan-2018 08:21:01	400	19.0300	XAMS	CBC-83403834000005357-47020180102
02-Jan-2018 08:21:22	601	19.0300	XAMS	CBC-83603836000005374-48020180102
02-Jan-2018 08:23:32	400	19.0250	XAMS	CBC-83603836000005833-52520180102
02-Jan-2018 08:23:32	98	19.0250	XAMS	CBC-83603836000005833-52620180102
02-Jan-2018 08:24:47	507	19.0150	XAMS	CBC-83403834000006188-54120180102
02-Jan-2018 08:26:38	614	19.0000	XAMS	CBC-83603836000006484-61020180102
02-Jan-2018 08:29:30	508	19.0100	XAMS	CBC-83603836000006964-68720180102
02-Jan-2018 08:31:37	538	18.9900	XAMS	CBC-83603836000007172-76020180102
02-Jan-2018 08:41:26	801	19.0300	XAMS	CBC-83603836000008901-96520180102
02-Jan-2018 08:42:47	292	19.0400	XAMS	CBC-83403834000009183-98320180102
02-Jan-2018 08:42:47	400	19.0400	XAMS	CBC-83403834000009183-98220180102
02-Jan-2018 08:43:31	153	19.0300	XAMS	CBC-83403834000009172-99420180102
02-Jan-2018 08:44:50	222	19.0300	XAMS	CBC-83603836000009463-100720180102
02-Jan-2018 08:44:50	385	19.0300	XAMS	CBC-83603836000009463-100820180102
02-Jan-2018 08:44:53	562	19.0250	XAMS	CBC-83403834000009427-101320180102
02-Jan-2018 08:49:28	507	19.0450	XAMS	CBC-83603836000010739-109620180102
02-Jan-2018 08:51:11	498	19.0550	XAMS	CBC-83403834000011145-115320180102
02-Jan-2018 08:54:06	88	19.0350	XAMS	CBC-83603836000011411-119920180102
02-Jan-2018 08:54:06	463	19.0350	XAMS	CBC-83603836000011411-120020180102
02-Jan-2018 08:55:51	519	19.0200	XAMS	CBC-83603836000012125-121520180102
02-Jan-2018 08:55:51	507	19.0300	XAMS	CBC-83403834000012138-121120180102
02-Jan-2018 08:57:22	462	19.0100	XAMS	CBC-83603836000012523-122820180102
02-Jan-2018 09:12:41	500	19.0700	XAMS	CBC-83403834000015415-140620180102
02-Jan-2018 09:12:41	153	19.0700	XAMS	CBC-83403834000015415-140720180102
02-Jan-2018 09:15:27	74	19.0700	XAMS	CBC-83603836000015884-142820180102
02-Jan-2018 09:15:27	638	19.0700	XAMS	CBC-83603836000015884-142920180102
02-Jan-2018 09:15:35	580	19.0650	XAMS	CBC-83603836000015727-143320180102
02-Jan-2018 09:15:35	40	19.0650	XAMS	CBC-83603836000015727-143220180102
02-Jan-2018 09:17:19	410	19.0700	XAMS	CBC-83403834000016124-144920180102
02-Jan-2018 09:17:19	52	19.0700	XAMS	CBC-83403834000016124-145020180102
02-Jan-2018 09:20:47	400	19.0850	XAMS	CBC-83403834000016747-150020180102
02-Jan-2018 09:20:47	62	19.0850	XAMS	CBC-83403834000016747-150120180102
02-Jan-2018 09:23:44	813	19.0850	XAMS	CBC-83603836000017142-152420180102
02-Jan-2018 09:31:03	462	19.0950	XAMS	CBC-83403834000018299-158320180102
02-Jan-2018 09:33:22	400	19.0800	XAMS	CBC-83403834000018536-160120180102
02-Jan-2018 09:33:22	154	19.0800	XAMS	CBC-83403834000018536-160220180102
02-Jan-2018 09:33:22	507	19.0750	XAMS	CBC-83403834000018525-160620180102
02-Jan-2018 09:38:06	400	19.0700	XAMS	CBC-83403834000019551-163620180102
02-Jan-2018 09:38:06	599	19.0650	XAMS	CBC-83403834000019456-163720180102
02-Jan-2018 09:45:00	934	19.0650	XAMS	CBC-83603836000020529-166020180102
02-Jan-2018 09:45:00	707	19.0650	XAMS	CBC-83403834000020494-166220180102
02-Jan-2018 09:45:00	46	19.0650	XAMS	CBC-83403834000020494-166320180102
02-Jan-2018 09:45:11	507	19.0600	XAMS	CBC-83403834000019249-167920180102
02-Jan-2018 09:51:35	462	19.0600	XAMS	CBC-83603836000021232-172620180102
02-Jan-2018 09:54:35	462	19.0650	XAMS	CBC-83603836000021635-176020180102
02-Jan-2018 10:01:06	516	19.0450	XAMS	CBC-83403834000022177-184420180102
02-Jan-2018 10:01:06	83	19.0450	XAMS	CBC-83403834000022177-184520180102
02-Jan-2018 10:09:40	611	19.0650	XAMS	CBC-83403834000023392-190020180102
02-Jan-2018 10:09:41	602	19.0650	XAMS	CBC-83603836000023425-190120180102
02-Jan-2018 10:17:43	395	19.0650	XAMS	CBC-83603836000024118-195320180102
02-Jan-2018 10:19:59	65	19.0700	XAMS	CBC-83403834000024402-197520180102
02-Jan-2018 10:20:27	515	19.0650	XAMS	CBC-83603836000024494-198820180102
02-Jan-2018 10:24:18	209	19.0700	XAMS	CBC-83403834000025198-200920180102
02-Jan-2018 10:24:18	344	19.0700	XAMS	CBC-83403834000025198-201020180102
02-Jan-2018 10:26:35	305	19.0650	XAMS	CBC-83403834000024659-201720180102
02-Jan-2018 10:26:35	294	19.0650	XAMS	CBC-83403834000024659-201620180102
02-Jan-2018 10:33:31	49	19.0750	XAMS	CBC-83603836000026228-209320180102
02-Jan-2018 10:33:31	250	19.0750	XAMS	CBC-83603836000026228-209220180102
02-Jan-2018 10:33:31	4	19.0750	XAMS	CBC-83603836000026228-209520180102
02-Jan-2018 10:33:31	159	19.0750	XAMS	CBC-83603836000026228-209420180102
02-Jan-2018 10:40:12	553	19.0900	XAMS	CBC-83603836000026755-218220180102
02-Jan-2018 10:41:34	50	19.0950	XAMS	CBC-83403834000026861-219320180102
02-Jan-2018 10:41:34	400	19.0950	XAMS	CBC-83403834000026861-219220180102
02-Jan-2018 10:41:34	103	19.0950	XAMS	CBC-83403834000026861-219420180102
02-Jan-2018 10:49:29	820	19.0850	XAMS	CBC-83603836000027539-224220180102
02-Jan-2018 10:50:47	551	19.0800	XAMS	CBC-83403834000027420-224520180102
02-Jan-2018 10:50:47	287	19.0800	XAMS	CBC-83603836000027490-224620180102
02-Jan-2018 10:50:47	491	19.0800	XAMS	CBC-83603836000027490-224720180102
02-Jan-2018 10:54:43	462	19.0800	XAMS	CBC-83403834000027804-228420180102
02-Jan-2018 10:59:11	553	19.0600	XAMS	CBC-83603836000028040-231320180102
02-Jan-2018 11:04:32	599	19.0550	XAMS	CBC-83603836000028361-233620180102
02-Jan-2018 11:07:59	486	19.0450	XAMS	CBC-83403834000028868-239920180102
02-Jan-2018 11:07:59	480	19.0450	XAMS	CBC-83403834000028831-239820180102
02-Jan-2018 11:10:19	354	19.0300	XAMS	CBC-83603836000029197-242220180102
02-Jan-2018 11:10:19	153	19.0300	XAMS	CBC-83603836000029197-241920180102
02-Jan-2018 11:20:53	645	19.0300	XAMS	CBC-83403834000029653-248220180102
02-Jan-2018 11:23:16	645	19.0250	XAMS	CBC-83603836000029705-248820180102
02-Jan-2018 11:29:15	359	19.0300	XAMS	CBC-83603836000030612-253420180102
02-Jan-2018 11:29:15	103	19.0300	XAMS	CBC-83603836000030612-253520180102
02-Jan-2018 11:37:47	200	19.0300	XAMS	CBC-83403834000031536-259220180102
02-Jan-2018 11:44:28	150	19.0350	XAMS	CBC-83603836000032219-261220180102
02-Jan-2018 11:44:28	358	19.0350	XAMS	CBC-83603836000032219-261320180102
02-Jan-2018 11:44:28	461	19.0350	XAMS	CBC-83403834000032127-261120180102
02-Jan-2018 11:46:31	153	19.0300	XAMS	CBC-83403834000032300-261720180102
02-Jan-2018 11:46:31	345	19.0300	XAMS	CBC-83403834000032300-261820180102
02-Jan-2018 11:49:42	153	19.0250	XAMS	CBC-83603836000032496-262520180102
02-Jan-2018 11:50:02	153	19.0250	XAMS	CBC-83603836000032496-262620180102
02-Jan-2018 11:50:07	155	19.0250	XAMS	CBC-83603836000032496-262920180102
02-Jan-2018 11:51:00	153	19.0200	XAMS	CBC-83403834000032418-263520180102
02-Jan-2018 11:52:09	446	19.0200	XAMS	CBC-83403834000032418-263720180102
02-Jan-2018 12:01:18	153	19.0150	XAMS	CBC-83403834000033385-267020180102
02-Jan-2018 12:02:24	437	19.0200	XAMS	CBC-83403834000033526-267220180102
02-Jan-2018 12:02:30	51	19.0200	XAMS	CBC-83403834000033526-267320180102
02-Jan-2018 12:11:00	426	19.0300	XAMS	CBC-83603836000034157-269420180102
02-Jan-2018 12:12:48	257	19.0250	XAMS	CBC-83403834000034220-270420180102
02-Jan-2018 12:12:48	270	19.0250	XAMS	CBC-83403834000034220-270320180102
02-Jan-2018 12:14:41	505	19.0300	XAMS	CBC-83403834000034303-271220180102
02-Jan-2018 12:20:13	200	19.0350	XAMS	CBC-83603836000034728-272520180102
02-Jan-2018 12:20:13	168	19.0350	XAMS	CBC-83603836000034728-272320180102
02-Jan-2018 12:20:13	190	19.0350	XAMS	CBC-83603836000034728-272620180102
02-Jan-2018 12:20:13	400	19.0350	XAMS	CBC-83603836000034728-272420180102
02-Jan-2018 12:22:50	507	19.0300	XAMS	CBC-83603836000034846-272920180102
02-Jan-2018 12:34:02	9	19.0250	XAMS	CBC-83403834000035512-276020180102
02-Jan-2018 12:34:02	172	19.0250	XAMS	CBC-83403834000035512-275920180102
02-Jan-2018 12:34:02	400	19.0250	XAMS	CBC-83403834000035512-275820180102
02-Jan-2018 12:34:32	98	19.0200	XAMS	CBC-83603836000035537-276420180102
02-Jan-2018 12:37:10	409	19.0200	XAMS	CBC-83603836000035537-276520180102
02-Jan-2018 12:42:39	153	19.0250	XAMS	CBC-83403834000036065-278920180102
02-Jan-2018 12:42:39	400	19.0250	XAMS	CBC-83403834000036065-279020180102
02-Jan-2018 12:53:15	508	19.0300	XAMS	CBC-83603836000036809-280920180102
02-Jan-2018 12:54:29	62	19.0300	XAMS	CBC-83603836000037086-281820180102
02-Jan-2018 12:54:29	400	19.0300	XAMS	CBC-83603836000037086-281720180102
02-Jan-2018 12:57:21	117	19.0250	XAMS	CBC-83403834000037225-282520180102
02-Jan-2018 12:59:16	11	19.0300	XAMS	CBC-83603836000037380-283120180102
02-Jan-2018 13:00:41	836	19.0300	XAMS	CBC-83603836000037380-283220180102
02-Jan-2018 13:05:56	400	19.0300	XAMS	CBC-83603836000038040-284520180102
02-Jan-2018 13:10:31	419	19.0250	XAMS	CBC-83603836000038283-286020180102
02-Jan-2018 13:11:30	86	19.0250	XAMS	CBC-83403834000038370-286420180102
02-Jan-2018 13:11:30	90	19.0250	XAMS	CBC-83403834000038370-286320180102
02-Jan-2018 13:11:30	132	19.0250	XAMS	CBC-83403834000038370-286220180102
02-Jan-2018 13:11:30	153	19.0250	XAMS	CBC-83403834000038370-286120180102
02-Jan-2018 13:14:17	692	19.0200	XAMS	CBC-83403834000038347-287620180102
02-Jan-2018 13:15:02	599	19.0150	XAMS	CBC-83603836000038696-289020180102
02-Jan-2018 13:24:28	400	19.0100	XAMS	CBC-83603836000039613-291220180102
02-Jan-2018 13:24:28	28	19.0100	XAMS	CBC-83603836000039613-291120180102
02-Jan-2018 13:27:07	400	19.0100	XAMS	CBC-83403834000039746-292720180102
02-Jan-2018 13:27:07	48	19.0100	XAMS	CBC-83403834000039746-292820180102
02-Jan-2018 13:30:05	360	19.0050	XAMS	CBC-83403834000039521-294320180102
02-Jan-2018 13:30:05	101	19.0050	XAMS	CBC-83403834000039521-294220180102
02-Jan-2018 13:31:22	392	19.0050	XAMS	CBC-83403834000040091-295120180102
02-Jan-2018 13:31:22	28	19.0050	XAMS	CBC-83403834000040091-295220180102
02-Jan-2018 13:31:22	87	19.0050	XAMS	CBC-83403834000040091-295020180102
02-Jan-2018 13:33:54	478	19.0000	XAMS	CBC-83603836000039618-296420180102
02-Jan-2018 13:33:54	75	19.0000	XAMS	CBC-83603836000039618-296520180102
02-Jan-2018 13:40:29	153	19.0100	XAMS	CBC-83403834000040978-297920180102
02-Jan-2018 13:40:30	249	19.0100	XAMS	CBC-83403834000040978-298220180102
02-Jan-2018 13:41:34	553	19.0050	XAMS	CBC-83403834000041006-298420180102
02-Jan-2018 13:45:03	294	19.0000	XAMS	CBC-83603836000041592-300120180102
02-Jan-2018 13:45:03	20	19.0000	XAMS	CBC-83603836000041592-300220180102
02-Jan-2018 13:47:36	200	19.0050	XAMS	CBC-83603836000041854-300520180102
02-Jan-2018 13:47:36	400	19.0050	XAMS	CBC-83603836000041854-300620180102
02-Jan-2018 13:50:35	400	19.0050	XAMS	CBC-83603836000042187-301620180102
02-Jan-2018 13:53:51	536	18.9950	XAMS	CBC-83603836000042526-306320180102
02-Jan-2018 13:56:40	400	19.0000	XAMS	CBC-83403834000042934-308520180102
02-Jan-2018 13:56:40	153	19.0000	XAMS	CBC-83403834000042934-308420180102
02-Jan-2018 14:02:02	161	19.0000	XAMS	CBC-83403834000043577-310020180102
02-Jan-2018 14:02:02	250	19.0000	XAMS	CBC-83403834000043577-309920180102
02-Jan-2018 14:02:02	51	19.0000	XAMS	CBC-83403834000043577-309820180102
02-Jan-2018 14:02:34	692	18.9950	XAMS	CBC-83403834000043503-310520180102
02-Jan-2018 14:03:46	507	18.9800	XAMS	CBC-83603836000043743-313420180102
02-Jan-2018 14:10:59	332	18.9700	XAMS	CBC-83403834000044795-320520180102
02-Jan-2018 14:11:45	68	18.9700	XAMS	CBC-83403834000044878-320620180102
02-Jan-2018 14:11:45	302	18.9700	XAMS	CBC-83403834000044878-320720180102
02-Jan-2018 14:11:45	96	18.9700	XAMS	CBC-83403834000044878-320820180102
02-Jan-2018 14:16:09	200	18.9700	XAMS	CBC-83403834000045453-326520180102
02-Jan-2018 14:16:09	16	18.9700	XAMS	CBC-83403834000045453-326620180102
02-Jan-2018 14:16:09	291	18.9700	XAMS	CBC-83403834000045453-326720180102
02-Jan-2018 14:18:01	574	18.9650	XAMS	CBC-83403834000045384-327120180102
02-Jan-2018 14:21:48	225	18.9700	XAMS	CBC-83603836000046203-330020180102
02-Jan-2018 14:21:48	89	18.9700	XAMS	CBC-83603836000046203-330120180102
02-Jan-2018 14:24:31	461	18.9650	XAMS	CBC-83403834000046623-332520180102
02-Jan-2018 14:27:53	153	18.9700	XAMS	CBC-83603836000047144-334520180102
02-Jan-2018 14:27:53	128	18.9700	XAMS	CBC-83603836000047144-334620180102
02-Jan-2018 14:27:53	210	18.9700	XAMS	CBC-83603836000047144-334720180102
02-Jan-2018 14:28:03	624	18.9650	XAMS	CBC-83403834000046874-335220180102
02-Jan-2018 14:30:02	692	18.9500	XAMS	CBC-83603836000047326-340820180102
02-Jan-2018 14:32:00	645	18.9400	XAMS	CBC-83403834000047569-343920180102
02-Jan-2018 14:32:00	202	18.9350	XAMS	CBC-83603836000047605-344320180102
02-Jan-2018 14:32:00	259	18.9350	XAMS	CBC-83603836000047605-344220180102
02-Jan-2018 14:43:23	692	18.9300	XAMS	CBC-83403834000049490-363020180102
02-Jan-2018 14:47:16	71	18.9300	XAMS	CBC-83603836000050092-365420180102
02-Jan-2018 14:47:16	277	18.9300	XAMS	CBC-83603836000050092-365320180102
02-Jan-2018 14:47:16	269	18.9300	XAMS	CBC-83603836000050092-365220180102
02-Jan-2018 14:48:03	269	18.9300	XAMS	CBC-83403834000050122-365920180102
02-Jan-2018 14:48:03	332	18.9300	XAMS	CBC-83403834000050122-366120180102
02-Jan-2018 14:48:03	277	18.9300	XAMS	CBC-83403834000050122-366020180102
02-Jan-2018 14:48:03	645	18.9250	XAMS	CBC-83403834000049666-366420180102
02-Jan-2018 14:48:18	525	18.9200	XAMS	CBC-83603836000050158-367620180102
02-Jan-2018 14:50:50	476	18.9050	XAMS	CBC-83603836000050415-372220180102
02-Jan-2018 14:54:48	466	18.8950	XAMS	CBC-83603836000050672-376420180102
02-Jan-2018 14:57:33	461	18.8800	XAMS	CBC-83603836000051460-382420180102
02-Jan-2018 15:06:04	182	18.9500	XAMS	CBC-83403834000053876-396120180102
02-Jan-2018 15:06:48	200	18.9550	XAMS	CBC-83403834000054072-396320180102
02-Jan-2018 15:06:48	395	18.9550	XAMS	CBC-83403834000054072-396420180102
02-Jan-2018 15:09:14	697	18.9500	XAMS	CBC-83403834000054481-399520180102
02-Jan-2018 15:09:14	139	18.9500	XAMS	CBC-83403834000054557-400120180102
02-Jan-2018 15:09:14	834	18.9500	XAMS	CBC-83403834000054490-399720180102
02-Jan-2018 15:09:14	2	18.9500	XAMS	CBC-83603836000054689-401120180102
02-Jan-2018 15:09:14	696	18.9500	XAMS	CBC-83603836000054656-400020180102
02-Jan-2018 15:09:14	138	18.9500	XAMS	CBC-83403834000054570-400720180102
02-Jan-2018 15:15:02	400	18.9800	XAMS	CBC-83403834000055970-415320180102
02-Jan-2018 15:16:13	84	18.9850	XAMS	CBC-83603836000056353-417220180102
02-Jan-2018 15:16:13	400	18.9850	XAMS	CBC-83603836000056353-417120180102
02-Jan-2018 15:22:49	400	19.0250	XAMS	CBC-83403834000057836-424520180102
02-Jan-2018 15:22:49	108	19.0250	XAMS	CBC-83403834000057836-424620180102
02-Jan-2018 15:25:02	554	19.0250	XAMS	CBC-83403834000058313-430120180102
02-Jan-2018 15:26:09	400	19.0250	XAMS	CBC-83603836000058644-433320180102
02-Jan-2018 15:26:09	90	19.0250	XAMS	CBC-83603836000058644-433420180102
02-Jan-2018 15:26:09	110	19.0250	XAMS	CBC-83603836000058644-433120180102
02-Jan-2018 15:26:09	232	19.0250	XAMS	CBC-83603836000058644-433220180102
02-Jan-2018 15:26:13	692	19.0200	XAMS	CBC-83603836000058325-434820180102
02-Jan-2018 15:28:18	692	19.0200	XAMS	CBC-83603836000058991-442720180102
02-Jan-2018 15:29:55	400	19.0300	XAMS	CBC-83403834000059277-444620180102
02-Jan-2018 15:31:44	446	19.0350	XAMS	CBC-83603836000059645-447420180102
02-Jan-2018 15:33:00	466	19.0300	XAMS	CBC-83603836000060076-449620180102
02-Jan-2018 15:35:32	225	19.0350	XAMS	CBC-83403834000060590-451420180102
02-Jan-2018 15:35:32	236	19.0350	XAMS	CBC-83403834000060590-451520180102
02-Jan-2018 15:36:13	553	19.0400	XAMS	CBC-83403834000060790-452420180102
02-Jan-2018 15:40:06	8	19.0400	XAMS	CBC-83403834000061848-457820180102
02-Jan-2018 15:40:06	225	19.0400	XAMS	CBC-83403834000061848-457720180102
02-Jan-2018 15:40:06	228	19.0400	XAMS	CBC-83403834000061848-457920180102
02-Jan-2018 15:41:20	112	19.0300	XAMS	CBC-83603836000062239-461520180102
02-Jan-2018 15:41:20	533	19.0300	XAMS	CBC-83603836000062239-461620180102
02-Jan-2018 15:43:12	446	19.0300	XAMS	CBC-83403834000062597-464220180102
02-Jan-2018 15:44:36	48	19.0250	XAMS	CBC-83403834000062148-464920180102
02-Jan-2018 15:44:36	644	19.0250	XAMS	CBC-83403834000062148-465020180102
02-Jan-2018 15:48:22	155	19.0300	XAMS	CBC-83403834000063645-469720180102
02-Jan-2018 15:49:37	372	19.0300	XAMS	CBC-83403834000063837-470520180102
02-Jan-2018 15:51:14	10	19.0300	XAMS	CBC-83403834000064186-472120180102
02-Jan-2018 15:51:14	452	19.0300	XAMS	CBC-83403834000064186-472220180102
02-Jan-2018 15:52:50	159	19.0300	XAMS	CBC-83403834000064500-473020180102
02-Jan-2018 15:54:30	269	19.0350	XAMS	CBC-83403834000064810-474420180102
02-Jan-2018 15:54:30	284	19.0350	XAMS	CBC-83403834000064810-474520180102
02-Jan-2018 15:56:43	270	19.0450	XAMS	CBC-83403834000065366-478220180102
02-Jan-2018 15:56:43	174	19.0450	XAMS	CBC-83403834000065366-478120180102
02-Jan-2018 15:56:43	33	19.0450	XAMS	CBC-83403834000065366-478320180102
02-Jan-2018 15:57:53	507	19.0400	XAMS	CBC-83403834000065244-479020180102
02-Jan-2018 16:00:36	300	19.0350	XAMS	CBC-83403834000066040-481720180102
02-Jan-2018 16:00:36	234	19.0350	XAMS	CBC-83403834000066040-481820180102
02-Jan-2018 16:01:50	481	19.0300	XAMS	CBC-83403834000065826-482720180102
02-Jan-2018 16:01:50	72	19.0300	XAMS	CBC-83403834000065826-482820180102
02-Jan-2018 16:01:53	499	19.0250	XAMS	CBC-83603836000066238-483320180102
02-Jan-2018 16:01:53	25	19.0250	XAMS	CBC-83603836000066238-483220180102
02-Jan-2018 16:03:40	473	19.0200	XAMS	CBC-83603836000066704-486820180102
02-Jan-2018 16:04:42	467	19.0150	XAMS	CBC-83403834000066518-487720180102
02-Jan-2018 16:04:42	53	19.0150	XAMS	CBC-83403834000066518-487820180102
02-Jan-2018 16:05:15	520	19.0100	XAMS	CBC-83603836000066705-489720180102
02-Jan-2018 16:06:43	502	19.0100	XAMS	CBC-83403834000067235-491320180102
02-Jan-2018 16:06:43	97	19.0100	XAMS	CBC-83403834000067235-491220180102
02-Jan-2018 16:06:43	564	19.0100	XAMS	CBC-83403834000067297-491720180102
02-Jan-2018 16:11:37	9	19.0150	XAMS	CBC-83603836000068778-500920180102
02-Jan-2018 16:11:37	2	19.0150	XAMS	CBC-83603836000068778-501020180102
02-Jan-2018 16:11:37	177	19.0150	XAMS	CBC-83603836000068778-501120180102
02-Jan-2018 16:11:37	270	19.0150	XAMS	CBC-83603836000068778-500820180102
02-Jan-2018 16:11:37	95	19.0150	XAMS	CBC-83603836000068778-500720180102
02-Jan-2018 16:16:14	129	19.0300	XAMS	CBC-83403834000069950-508220180102
02-Jan-2018 16:16:14	346	19.0300	XAMS	CBC-83403834000069950-508320180102
02-Jan-2018 16:17:50	161	19.0350	XAMS	CBC-83603836000070497-509220180102
02-Jan-2018 16:17:50	300	19.0350	XAMS	CBC-83603836000070497-509120180102
02-Jan-2018 16:19:39	200	19.0350	XAMS	CBC-83603836000070850-513720180102
02-Jan-2018 16:19:39	38	19.0350	XAMS	CBC-83603836000070850-514020180102
02-Jan-2018 16:19:39	7	19.0350	XAMS	CBC-83603836000070850-513820180102
02-Jan-2018 16:19:39	400	19.0350	XAMS	CBC-83603836000070850-513920180102
02-Jan-2018 16:22:03	213	19.0250	XAMS	CBC-83603836000071489-521920180102
02-Jan-2018 16:22:03	165	19.0250	XAMS	CBC-83603836000071489-522020180102
02-Jan-2018 16:22:03	182	19.0250	XAMS	CBC-83603836000071489-522120180102
02-Jan-2018 16:22:09	611	19.0200	XAMS	CBC-83403834000071141-523820180102
02-Jan-2018 16:22:35	662	19.0150	XAMS	CBC-83603836000071335-525420180102
02-Jan-2018 16:23:13	52	19.0150	XAMS	CBC-83403834000071610-528520180102
02-Jan-2018 16:23:13	455	19.0150	XAMS	CBC-83403834000071610-528420180102
02-Jan-2018 16:24:36	332	19.0100	XAMS	CBC-83603836000071810-531620180102

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSIFWEFASEDF

RNS metadata

Title: Transaction in Own Shares
Time: 17:38:17
Date: 2 Jan 2018
Category: Capital structure
ID: 7755A