Transaction in Own Shares

RNS Announcement

RNS Number : 9045A

RELX PLC

03 January 2018

3 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 103,500 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1716.4272 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,283,786 ordinary shares in treasury, and has 1,063,413,741 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 206,000 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 92,200 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €19.0378 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 52,746,500 ordinary shares in treasury, and has 947,214,559 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 183,400 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:	3 January 2018
Number of ordinary shares purchased:	103,500
Volume weighted average price paid per share (p):	1716.4272

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
03-Jan-2018 08:02:00	469	1720.5000	XLON	84403844000002345-E0YCOFggxU2O20180103
03-Jan-2018 08:12:43	134	1722.0000	XLON	84403844000005860-E0YCOFggxb9c20180103
03-Jan-2018 08:12:43	1086	1722.0000	XLON	84403844000005860-E0YCOFggxb9g20180103
03-Jan-2018 08:14:46	1329	1723.0000	XLON	84403844000006303-E0YCOFggxcZc20180103
03-Jan-2018 08:15:53	630	1721.5000	XLON	84203842000006169-E0YCOFggxdKF20180103
03-Jan-2018 08:15:53	794	1721.5000	XLON	84203842000006169-E0YCOFggxdKN20180103
03-Jan-2018 08:16:28	527	1721.5000	XLON	84203842000006690-E0YCOFggxdok20180103
03-Jan-2018 08:17:41	16	1720.5000	XLON	84203842000007237-E0YCOFggxgXO20180103
03-Jan-2018 08:17:41	750	1720.5000	XLON	84203842000007237-E0YCOFggxgXM20180103
03-Jan-2018 08:19:51	530	1720.5000	XLON	84403844000008050-E0YCOFggxp6420180103
03-Jan-2018 08:21:01	201	1721.0000	XLON	84203842000008480-E0YCOFggxs2L20180103
03-Jan-2018 08:21:27	400	1719.5000	XLON	84203842000008093-E0YCOFggxswK20180103
03-Jan-2018 08:21:27	158	1719.5000	XLON	84203842000008093-E0YCOFggxswP20180103
03-Jan-2018 08:22:41	469	1718.5000	XLON	84403844000008985-E0YCOFggxvj620180103
03-Jan-2018 08:23:50	416	1717.5000	XLON	84403844000008986-E0YCOFggxxun20180103
03-Jan-2018 08:23:50	180	1717.5000	XLON	84403844000008986-E0YCOFggxxul20180103
03-Jan-2018 08:24:21	130	1717.0000	XLON	84203842000009414-E0YCOFggxz9t20180103
03-Jan-2018 08:26:50	426	1717.0000	XLON	84403844000010092-E0YCOFggy2pa20180103
03-Jan-2018 08:27:41	469	1717.0000	XLON	84403844000010333-E0YCOFggy4GR20180103
03-Jan-2018 08:29:21	469	1717.5000	XLON	84203842000010708-E0YCOFggy7Cm20180103
03-Jan-2018 08:33:38	596	1716.0000	XLON	84403844000012240-E0YCOFggyF8020180103
03-Jan-2018 08:34:35	469	1716.0000	XLON	84203842000012885-E0YCOFggyGYM20180103
03-Jan-2018 08:35:04	305	1715.5000	XLON	84403844000012321-E0YCOFggyHDa20180103
03-Jan-2018 08:36:17	314	1715.5000	XLON	84403844000013464-E0YCOFggyIrZ20180103
03-Jan-2018 08:37:27	117	1714.5000	XLON	84403844000013364-E0YCOFggyL0520180103
03-Jan-2018 08:37:27	352	1714.5000	XLON	84403844000013364-E0YCOFggyL0720180103
03-Jan-2018 08:39:41	446	1715.0000	XLON	84403844000014300-E0YCOFggyPBd20180103
03-Jan-2018 08:39:54	158	1714.5000	XLON	84403844000014316-E0YCOFggyPNe20180103
03-Jan-2018 08:41:01	433	1714.5000	XLON	84403844000014703-E0YCOFggyRJH20180103
03-Jan-2018 08:43:35	427	1715.5000	XLON	84203842000015491-E0YCOFggyVdZ20180103
03-Jan-2018 08:44:37	429	1714.5000	XLON	84403844000015634-E0YCOFggyWy320180103
03-Jan-2018 08:46:08	426	1714.0000	XLON	84403844000016163-E0YCOFggyZnB20180103
03-Jan-2018 08:48:13	198	1713.5000	XLON	84403844000016719-E0YCOFggyezV20180103
03-Jan-2018 08:48:13	228	1713.5000	XLON	84403844000016719-E0YCOFggyezO20180103
03-Jan-2018 08:50:14	455	1714.0000	XLON	84203842000017251-E0YCOFggyiIw20180103
03-Jan-2018 08:51:55	426	1713.0000	XLON	84203842000017780-E0YCOFggylQE20180103
03-Jan-2018 08:55:22	427	1713.5000	XLON	84203842000018751-E0YCOFggyoC520180103
03-Jan-2018 08:57:34	196	1713.5000	XLON	84203842000019502-E0YCOFggyqPe20180103
03-Jan-2018 08:57:34	230	1713.5000	XLON	84203842000019502-E0YCOFggyqPg20180103
03-Jan-2018 08:57:47	469	1713.5000	XLON	84203842000019534-E0YCOFggyqkS20180103
03-Jan-2018 09:01:02	44	1713.5000	XLON	84203842000020310-E0YCOFggyx2d20180103
03-Jan-2018 09:01:26	364	1713.5000	XLON	84203842000020310-E0YCOFggyxrN20180103
03-Jan-2018 09:03:27	353	1714.0000	XLON	84403844000020563-E0YCOFggz0Yh20180103
03-Jan-2018 09:03:27	49	1714.0000	XLON	84403844000020563-E0YCOFggz0Ym20180103
03-Jan-2018 09:14:10	431	1716.0000	XLON	84203842000023648-E0YCOFggzGEh20180103
03-Jan-2018 09:14:10	512	1716.0000	XLON	84203842000023422-E0YCOFggzGEf20180103
03-Jan-2018 09:14:31	154	1715.5000	XLON	84203842000023314-E0YCOFggzGvU20180103
03-Jan-2018 09:14:32	272	1715.5000	XLON	84203842000023314-E0YCOFggzGxE20180103
03-Jan-2018 09:18:09	529	1716.0000	XLON	84403844000024516-E0YCOFggzL1I20180103
03-Jan-2018 09:19:30	270	1716.0000	XLON	84203842000025065-E0YCOFggzNa620180103
03-Jan-2018 09:19:30	199	1716.0000	XLON	84203842000025065-E0YCOFggzNa820180103
03-Jan-2018 09:23:13	546	1716.5000	XLON	84403844000025847-E0YCOFggzRb720180103
03-Jan-2018 09:29:26	427	1716.0000	XLON	84403844000027364-E0YCOFggzYJp20180103
03-Jan-2018 09:32:19	439	1715.5000	XLON	84403844000028150-E0YCOFggzaje20180103
03-Jan-2018 09:35:07	593	1715.0000	XLON	84403844000028668-E0YCOFggzene20180103
03-Jan-2018 09:36:55	642	1714.5000	XLON	84203842000028772-E0YCOFggzhnr20180103
03-Jan-2018 09:43:09	222	1715.5000	XLON	84403844000030966-E0YCOFggznuk20180103
03-Jan-2018 09:45:40	541	1715.5000	XLON	84403844000031747-E0YCOFggzrDB20180103
03-Jan-2018 09:45:40	713	1715.5000	XLON	84203842000031905-E0YCOFggzrDD20180103
03-Jan-2018 09:50:02	889	1717.5000	XLON	84403844000032665-E0YCOFggzwR920180103
03-Jan-2018 09:51:02	656	1717.0000	XLON	84203842000032853-E0YCOFggzy4j20180103
03-Jan-2018 09:56:38	516	1716.5000	XLON	84203842000033618-E0YCOFgh03Sy20180103
03-Jan-2018 09:56:38	255	1716.5000	XLON	84203842000033573-E0YCOFgh03Sw20180103
03-Jan-2018 09:56:38	171	1716.5000	XLON	84203842000033573-E0YCOFgh03Su20180103
03-Jan-2018 09:57:39	829	1716.0000	XLON	84403844000033438-E0YCOFgh04pb20180103
03-Jan-2018 09:57:39	18	1716.0000	XLON	84403844000033438-E0YCOFgh04pZ20180103
03-Jan-2018 09:58:56	674	1716.0000	XLON	84203842000034432-E0YCOFgh06Wo20180103
03-Jan-2018 10:04:14	167	1716.5000	XLON	84403844000034680-E0YCOFgh0BQ420180103
03-Jan-2018 10:04:14	259	1716.5000	XLON	84403844000034680-E0YCOFgh0BQ720180103
03-Jan-2018 10:04:14	469	1716.0000	XLON	84203842000034692-E0YCOFgh0BQk20180103
03-Jan-2018 10:05:05	401	1715.5000	XLON	84203842000035368-E0YCOFgh0CH520180103
03-Jan-2018 10:05:23	236	1715.0000	XLON	84203842000035525-E0YCOFgh0Ckc20180103
03-Jan-2018 10:05:23	57	1715.0000	XLON	84203842000035525-E0YCOFgh0CkU20180103
03-Jan-2018 10:05:23	176	1715.0000	XLON	84203842000035525-E0YCOFgh0CkW20180103
03-Jan-2018 10:09:05	411	1718.0000	XLON	84403844000036143-E0YCOFgh0GMB20180103
03-Jan-2018 10:09:05	16	1718.0000	XLON	84403844000036143-E0YCOFgh0GMD20180103
03-Jan-2018 10:14:32	291	1721.5000	XLON	84403844000037159-E0YCOFgh0Mwf20180103
03-Jan-2018 10:14:32	135	1721.5000	XLON	84403844000037159-E0YCOFgh0Mwi20180103
03-Jan-2018 10:17:00	554	1722.0000	XLON	84403844000037571-E0YCOFgh0Of420180103
03-Jan-2018 10:17:57	441	1721.5000	XLON	84203842000037698-E0YCOFgh0PK020180103
03-Jan-2018 10:19:28	161	1721.5000	XLON	84203842000038116-E0YCOFgh0Qtz20180103
03-Jan-2018 10:19:28	393	1721.5000	XLON	84203842000038116-E0YCOFgh0Qu120180103
03-Jan-2018 10:22:12	426	1720.0000	XLON	84403844000038241-E0YCOFgh0TcC20180103
03-Jan-2018 10:24:59	44	1718.0000	XLON	84403844000038535-E0YCOFgh0WoQ20180103
03-Jan-2018 10:24:59	409	1718.0000	XLON	84403844000038535-E0YCOFgh0WoS20180103
03-Jan-2018 10:29:36	469	1718.0000	XLON	84203842000039573-E0YCOFgh0ZyL20180103
03-Jan-2018 10:34:57	607	1717.5000	XLON	84403844000041141-E0YCOFgh0dgx20180103
03-Jan-2018 10:34:58	176	1717.5000	XLON	84403844000041141-E0YCOFgh0diL20180103
03-Jan-2018 10:37:54	245	1717.0000	XLON	84403844000038798-E0YCOFgh0gMx20180103
03-Jan-2018 10:37:54	182	1717.0000	XLON	84403844000038798-E0YCOFgh0gMt20180103
03-Jan-2018 10:39:58	250	1718.5000	XLON	84203842000042307-E0YCOFgh0hy620180103
03-Jan-2018 10:41:35	426	1718.0000	XLON	84203842000042536-E0YCOFgh0jJL20180103
03-Jan-2018 10:44:28	469	1718.0000	XLON	84403844000042761-E0YCOFgh0lHq20180103
03-Jan-2018 10:47:40	537	1717.0000	XLON	84403844000043434-E0YCOFgh0nqp20180103
03-Jan-2018 10:48:11	126	1717.0000	XLON	84403844000043561-E0YCOFgh0oAh20180103
03-Jan-2018 10:48:58	134	1716.5000	XLON	84203842000043591-E0YCOFgh0omC20180103
03-Jan-2018 10:48:58	147	1717.0000	XLON	84403844000043561-E0YCOFgh0oli20180103
03-Jan-2018 10:56:15	110	1716.5000	XLON	84403844000044894-E0YCOFgh0uYd20180103
03-Jan-2018 10:56:15	359	1716.5000	XLON	84403844000044894-E0YCOFgh0uYf20180103
03-Jan-2018 11:00:09	554	1715.5000	XLON	84203842000043904-E0YCOFgh0xxY20180103
03-Jan-2018 11:01:29	68	1716.0000	XLON	84203842000045816-E0YCOFgh0yzF20180103
03-Jan-2018 11:01:29	129	1716.0000	XLON	84203842000045816-E0YCOFgh0yzH20180103
03-Jan-2018 11:03:29	369	1716.5000	XLON	84403844000046037-E0YCOFgh10Fk20180103
03-Jan-2018 11:09:59	427	1722.0000	XLON	84403844000046914-E0YCOFgh15Ii20180103
03-Jan-2018 11:11:08	426	1723.0000	XLON	84203842000047220-E0YCOFgh16h520180103
03-Jan-2018 11:16:39	573	1720.5000	XLON	84203842000048058-E0YCOFgh1AhW20180103
03-Jan-2018 11:16:39	581	1720.5000	XLON	84203842000048058-E0YCOFgh1AhY20180103
03-Jan-2018 11:17:48	46	1720.0000	XLON	84403844000047988-E0YCOFgh1C0b20180103
03-Jan-2018 11:17:48	8	1720.0000	XLON	84403844000047988-E0YCOFgh1C0e20180103
03-Jan-2018 11:17:48	834	1720.0000	XLON	84403844000047988-E0YCOFgh1C0Z20180103
03-Jan-2018 11:19:15	355	1719.5000	XLON	84203842000048423-E0YCOFgh1D5y20180103
03-Jan-2018 11:19:15	80	1719.5000	XLON	84203842000048423-E0YCOFgh1D6520180103
03-Jan-2018 11:25:00	426	1718.5000	XLON	84403844000048897-E0YCOFgh1IsU20180103
03-Jan-2018 11:27:47	639	1717.5000	XLON	84403844000049526-E0YCOFgh1L9k20180103
03-Jan-2018 11:30:16	436	1717.0000	XLON	84203842000050170-E0YCOFgh1NZu20180103
03-Jan-2018 11:33:05	455	1717.0000	XLON	84403844000050666-E0YCOFgh1PfZ20180103
03-Jan-2018 11:45:34	469	1717.0000	XLON	84203842000052339-E0YCOFgh1Y8p20180103
03-Jan-2018 11:47:38	362	1717.5000	XLON	84403844000052808-E0YCOFgh1ZLP20180103
03-Jan-2018 11:47:42	178	1717.5000	XLON	84403844000052808-E0YCOFgh1ZMw20180103
03-Jan-2018 11:52:32	366	1718.5000	XLON	84403844000053494-E0YCOFgh1czB20180103
03-Jan-2018 11:53:15	80	1718.5000	XLON	84203842000053643-E0YCOFgh1dSB20180103
03-Jan-2018 11:53:15	377	1718.5000	XLON	84203842000053643-E0YCOFgh1dS920180103
03-Jan-2018 11:54:39	100	1717.5000	XLON	84203842000053788-E0YCOFgh1eEF20180103
03-Jan-2018 11:56:54	131	1718.0000	XLON	84203842000054176-E0YCOFgh1fkl20180103
03-Jan-2018 11:56:54	534	1718.0000	XLON	84203842000054176-E0YCOFgh1fkj20180103
03-Jan-2018 11:59:34	69	1717.5000	XLON	84203842000054708-E0YCOFgh1hVS20180103
03-Jan-2018 11:59:34	326	1717.5000	XLON	84203842000053788-E0YCOFgh1hVI20180103
03-Jan-2018 12:02:49	85	1717.0000	XLON	84403844000055699-E0YCOFgh1kgn20180103
03-Jan-2018 12:02:51	426	1717.0000	XLON	84403844000055699-E0YCOFgh1kjq20180103
03-Jan-2018 12:04:23	100	1716.5000	XLON	84203842000055804-E0YCOFgh1mcw20180103
03-Jan-2018 12:07:37	426	1717.0000	XLON	84403844000056217-E0YCOFgh1pIR20180103
03-Jan-2018 12:10:09	100	1717.0000	XLON	84403844000056977-E0YCOFgh1rKy20180103
03-Jan-2018 12:10:09	10	1717.0000	XLON	84403844000056977-E0YCOFgh1rL020180103
03-Jan-2018 12:10:09	202	1717.0000	XLON	84403844000056977-E0YCOFgh1rL220180103
03-Jan-2018 12:10:09	46	1717.0000	XLON	84403844000056977-E0YCOFgh1rL420180103
03-Jan-2018 12:14:18	455	1718.0000	XLON	84203842000057641-E0YCOFgh1ucD20180103
03-Jan-2018 12:14:54	427	1718.0000	XLON	84403844000057624-E0YCOFgh1v0i20180103
03-Jan-2018 12:16:19	426	1718.0000	XLON	84203842000058145-E0YCOFgh1wJl20180103
03-Jan-2018 12:17:53	113	1718.0000	XLON	84403844000058206-E0YCOFgh1xK720180103
03-Jan-2018 12:17:53	258	1718.0000	XLON	84403844000058206-E0YCOFgh1xK520180103
03-Jan-2018 12:17:53	85	1718.0000	XLON	84403844000058206-E0YCOFgh1xK320180103
03-Jan-2018 12:26:28	429	1719.0000	XLON	84403844000059275-E0YCOFgh237E20180103
03-Jan-2018 12:29:05	426	1718.0000	XLON	84403844000059541-E0YCOFgh24Xs20180103
03-Jan-2018 12:30:34	560	1717.5000	XLON	84203842000059969-E0YCOFgh25XM20180103
03-Jan-2018 12:30:39	465	1717.0000	XLON	84403844000059810-E0YCOFgh25iN20180103
03-Jan-2018 12:38:28	463	1717.5000	XLON	84203842000061112-E0YCOFgh2AQt20180103
03-Jan-2018 12:38:28	6	1717.5000	XLON	84203842000061112-E0YCOFgh2AQx20180103
03-Jan-2018 12:40:07	469	1717.5000	XLON	84403844000061161-E0YCOFgh2BQg20180103
03-Jan-2018 12:40:07	524	1717.5000	XLON	84203842000061353-E0YCOFgh2BQz20180103
03-Jan-2018 12:43:59	143	1716.5000	XLON	84203842000061530-E0YCOFgh2E2V20180103
03-Jan-2018 12:48:07	468	1715.5000	XLON	84203842000062044-E0YCOFgh2HQf20180103
03-Jan-2018 12:53:01	469	1716.5000	XLON	84203842000063275-E0YCOFgh2Lfj20180103
03-Jan-2018 12:55:08	426	1716.0000	XLON	84403844000063460-E0YCOFgh2NND20180103
03-Jan-2018 12:56:09	100	1716.0000	XLON	84403844000063653-E0YCOFgh2O3L20180103
03-Jan-2018 12:56:09	201	1716.0000	XLON	84403844000063653-E0YCOFgh2O3J20180103
03-Jan-2018 12:57:10	467	1715.5000	XLON	84203842000063828-E0YCOFgh2Org20180103
03-Jan-2018 12:59:29	469	1715.5000	XLON	84403844000063848-E0YCOFgh2QAO20180103
03-Jan-2018 13:02:21	469	1715.5000	XLON	84203842000064543-E0YCOFgh2SzW20180103
03-Jan-2018 13:07:04	335	1716.0000	XLON	84203842000065169-E0YCOFgh2WWA20180103
03-Jan-2018 13:08:54	426	1715.5000	XLON	84203842000065271-E0YCOFgh2YGC20180103
03-Jan-2018 13:12:05	342	1715.5000	XLON	84203842000065692-E0YCOFgh2aet20180103
03-Jan-2018 13:12:05	85	1715.5000	XLON	84203842000065692-E0YCOFgh2aeO20180103
03-Jan-2018 13:13:33	469	1716.0000	XLON	84403844000065781-E0YCOFgh2c8K20180103
03-Jan-2018 13:14:01	413	1715.5000	XLON	84203842000066031-E0YCOFgh2cW920180103
03-Jan-2018 13:19:33	426	1714.5000	XLON	84203842000066923-E0YCOFgh2gIP20180103
03-Jan-2018 13:23:49	440	1715.0000	XLON	84203842000067468-E0YCOFgh2jvC20180103
03-Jan-2018 13:26:08	25	1715.0000	XLON	84403844000067223-E0YCOFgh2lRp20180103
03-Jan-2018 13:26:08	2	1715.0000	XLON	84203842000067468-E0YCOFgh2lRn20180103
03-Jan-2018 13:31:13	85	1715.5000	XLON	84403844000068551-E0YCOFgh2pPW20180103
03-Jan-2018 13:31:18	360	1715.5000	XLON	84403844000068551-E0YCOFgh2pTl20180103
03-Jan-2018 13:34:04	469	1716.0000	XLON	84403844000069316-E0YCOFgh2saG20180103
03-Jan-2018 13:34:07	102	1715.5000	XLON	84403844000069154-E0YCOFgh2sfx20180103
03-Jan-2018 13:34:09	344	1715.5000	XLON	84403844000069154-E0YCOFgh2shG20180103
03-Jan-2018 13:35:35	179	1715.5000	XLON	84403844000069621-E0YCOFgh2tge20180103
03-Jan-2018 13:35:35	247	1715.5000	XLON	84403844000069621-E0YCOFgh2tgc20180103
03-Jan-2018 13:39:38	598	1716.0000	XLON	84403844000070215-E0YCOFgh2wYk20180103
03-Jan-2018 13:45:04	469	1716.0000	XLON	84403844000070708-E0YCOFgh30OI20180103
03-Jan-2018 13:49:06	118	1716.0000	XLON	84203842000072453-E0YCOFgh34At20180103
03-Jan-2018 13:49:19	604	1715.5000	XLON	84203842000070927-E0YCOFgh34cZ20180103
03-Jan-2018 13:49:33	816	1715.0000	XLON	84403844000070991-E0YCOFgh352K20180103
03-Jan-2018 13:51:01	517	1714.0000	XLON	84203842000072701-E0YCOFgh36vH20180103
03-Jan-2018 13:52:48	24	1714.5000	XLON	84203842000073528-E0YCOFgh38Qn20180103
03-Jan-2018 13:52:48	426	1714.5000	XLON	84403844000073245-E0YCOFgh38Qh20180103
03-Jan-2018 13:52:48	331	1714.5000	XLON	84403844000073298-E0YCOFgh38Qp20180103
03-Jan-2018 13:53:53	58	1714.5000	XLON	84203842000073783-E0YCOFgh394v20180103
03-Jan-2018 13:55:44	469	1714.0000	XLON	84403844000073864-E0YCOFgh3Aq320180103
03-Jan-2018 13:57:08	20	1714.0000	XLON	84403844000074033-E0YCOFgh3C3G20180103
03-Jan-2018 13:58:36	174	1714.0000	XLON	84403844000074033-E0YCOFgh3CzW20180103
03-Jan-2018 13:58:36	232	1714.0000	XLON	84403844000074033-E0YCOFgh3CzU20180103
03-Jan-2018 14:00:57	357	1714.5000	XLON	84203842000075247-E0YCOFgh3F1e20180103
03-Jan-2018 14:03:50	76	1715.0000	XLON	84203842000075817-E0YCOFgh3HqZ20180103
03-Jan-2018 14:03:50	351	1715.0000	XLON	84203842000075817-E0YCOFgh3Hqp20180103
03-Jan-2018 14:06:34	53	1715.0000	XLON	84403844000076111-E0YCOFgh3KCX20180103
03-Jan-2018 14:09:39	253	1715.0000	XLON	84203842000076633-E0YCOFgh3NPi20180103
03-Jan-2018 14:09:39	173	1715.0000	XLON	84203842000076633-E0YCOFgh3NPg20180103
03-Jan-2018 14:11:12	596	1715.0000	XLON	84203842000077150-E0YCOFgh3OJE20180103
03-Jan-2018 14:13:00	16	1715.0000	XLON	84403844000077239-E0YCOFgh3PnB20180103
03-Jan-2018 14:14:32	110	1715.5000	XLON	84203842000077933-E0YCOFgh3R4420180103
03-Jan-2018 14:14:32	198	1715.5000	XLON	84203842000077933-E0YCOFgh3R4220180103
03-Jan-2018 14:14:32	334	1715.5000	XLON	84203842000077933-E0YCOFgh3R4020180103
03-Jan-2018 14:14:38	410	1715.0000	XLON	84403844000077239-E0YCOFgh3R6q20180103
03-Jan-2018 14:16:13	446	1715.0000	XLON	84203842000078322-E0YCOFgh3SGZ20180103
03-Jan-2018 14:16:13	144	1715.0000	XLON	84203842000078322-E0YCOFgh3SGb20180103
03-Jan-2018 14:19:43	158	1715.5000	XLON	84403844000078667-E0YCOFgh3VBE20180103
03-Jan-2018 14:19:43	302	1715.5000	XLON	84403844000078667-E0YCOFgh3VBC20180103
03-Jan-2018 14:21:24	41	1715.5000	XLON	84403844000079012-E0YCOFgh3WX220180103
03-Jan-2018 14:24:44	329	1715.0000	XLON	84403844000079440-E0YCOFgh3Zea20180103
03-Jan-2018 14:25:21	225	1715.0000	XLON	84403844000079440-E0YCOFgh3aUB20180103
03-Jan-2018 14:27:22	165	1715.5000	XLON	84203842000080791-E0YCOFgh3bd120180103
03-Jan-2018 14:27:52	151	1715.5000	XLON	84203842000080901-E0YCOFgh3byO20180103
03-Jan-2018 14:30:14	96	1715.5000	XLON	84403844000081251-E0YCOFgh3en920180103
03-Jan-2018 14:30:14	165	1715.5000	XLON	84403844000081251-E0YCOFgh3en720180103
03-Jan-2018 14:30:14	193	1715.5000	XLON	84403844000081251-E0YCOFgh3en520180103
03-Jan-2018 14:32:48	639	1714.5000	XLON	84403844000081540-E0YCOFgh3inB20180103
03-Jan-2018 14:34:30	469	1715.5000	XLON	84203842000082324-E0YCOFgh3lfx20180103
03-Jan-2018 14:35:50	480	1716.0000	XLON	84203842000083187-E0YCOFgh3o9420180103
03-Jan-2018 14:42:16	472	1717.0000	XLON	84203842000085180-E0YCOFgh3yz520180103
03-Jan-2018 14:42:16	24	1717.0000	XLON	84203842000085180-E0YCOFgh3yz320180103
03-Jan-2018 14:43:19	227	1718.5000	XLON	84403844000085278-E0YCOFgh40dQ20180103
03-Jan-2018 14:43:19	200	1718.5000	XLON	84403844000085278-E0YCOFgh40dO20180103
03-Jan-2018 14:43:31	427	1718.0000	XLON	84403844000085263-E0YCOFgh40te20180103
03-Jan-2018 14:45:41	469	1719.0000	XLON	84403844000086000-E0YCOFgh442V20180103
03-Jan-2018 14:51:03	427	1719.5000	XLON	84403844000087266-E0YCOFgh4CUY20180103
03-Jan-2018 14:51:13	163	1719.5000	XLON	84403844000087496-E0YCOFgh4CiJ20180103
03-Jan-2018 14:51:13	200	1719.5000	XLON	84403844000087496-E0YCOFgh4CiH20180103
03-Jan-2018 14:52:56	601	1719.5000	XLON	84203842000088150-E0YCOFgh4EVd20180103
03-Jan-2018 14:53:21	469	1719.0000	XLON	84203842000087674-E0YCOFgh4FLh20180103
03-Jan-2018 14:55:45	469	1719.0000	XLON	84203842000088921-E0YCOFgh4IwP20180103
03-Jan-2018 14:56:54	426	1718.5000	XLON	84403844000087497-E0YCOFgh4Ke420180103
03-Jan-2018 14:56:54	469	1719.0000	XLON	84403844000088992-E0YCOFgh4Kdz20180103
03-Jan-2018 14:59:53	499	1718.0000	XLON	84203842000089175-E0YCOFgh4NXa20180103
03-Jan-2018 15:03:12	283	1719.5000	XLON	84403844000090958-E0YCOFgh4SFl20180103
03-Jan-2018 15:04:36	194	1718.0000	XLON	84403844000091435-E0YCOFgh4V2320180103
03-Jan-2018 15:04:59	360	1718.0000	XLON	84403844000091435-E0YCOFgh4VdM20180103
03-Jan-2018 15:07:43	580	1718.0000	XLON	84203842000092388-E0YCOFgh4ZlW20180103
03-Jan-2018 15:08:32	755	1718.0000	XLON	84203842000092638-E0YCOFgh4af420180103
03-Jan-2018 15:11:57	100	1717.5000	XLON	84403844000093489-E0YCOFgh4g5T20180103
03-Jan-2018 15:11:57	327	1717.5000	XLON	84403844000093489-E0YCOFgh4g5V20180103
03-Jan-2018 15:15:07	427	1718.0000	XLON	84403844000094577-E0YCOFgh4ksz20180103
03-Jan-2018 15:16:33	456	1717.0000	XLON	84203842000093665-E0YCOFgh4mYu20180103
03-Jan-2018 15:18:51	594	1716.5000	XLON	84403844000094917-E0YCOFgh4oj620180103
03-Jan-2018 15:21:15	22	1717.0000	XLON	84203842000096250-E0YCOFgh4sio20180103
03-Jan-2018 15:21:15	891	1717.0000	XLON	84203842000096250-E0YCOFgh4sid20180103
03-Jan-2018 15:23:03	426	1717.0000	XLON	84403844000096797-E0YCOFgh4vrP20180103
03-Jan-2018 15:23:33	234	1716.5000	XLON	84403844000095846-E0YCOFgh4wkU20180103
03-Jan-2018 15:23:45	548	1716.5000	XLON	84403844000095846-E0YCOFgh4wyE20180103
03-Jan-2018 15:24:44	511	1717.0000	XLON	84403844000097299-E0YCOFgh4yq020180103
03-Jan-2018 15:25:11	230	1716.5000	XLON	84203842000097439-E0YCOFgh4zgm20180103
03-Jan-2018 15:25:11	239	1716.5000	XLON	84203842000097439-E0YCOFgh4zgd20180103
03-Jan-2018 15:28:18	554	1716.5000	XLON	84203842000098381-E0YCOFgh54Fs20180103
03-Jan-2018 15:31:19	310	1717.0000	XLON	84203842000100008-E0YCOFgh59Fv20180103
03-Jan-2018 15:31:29	383	1717.0000	XLON	84203842000100008-E0YCOFgh59W720180103
03-Jan-2018 15:33:52	11	1717.5000	XLON	84203842000100931-E0YCOFgh5C8820180103
03-Jan-2018 15:34:00	540	1717.5000	XLON	84203842000100982-E0YCOFgh5CFq20180103
03-Jan-2018 15:35:04	426	1717.0000	XLON	84403844000100578-E0YCOFgh5Dlx20180103
03-Jan-2018 15:38:32	346	1718.5000	XLON	84403844000102480-E0YCOFgh5Jre20180103
03-Jan-2018 15:42:26	427	1718.5000	XLON	84203842000104206-E0YCOFgh5Ppz20180103
03-Jan-2018 15:43:35	100	1719.0000	XLON	84403844000104546-E0YCOFgh5Rfl20180103
03-Jan-2018 15:43:35	454	1719.0000	XLON	84403844000104546-E0YCOFgh5Rfo20180103
03-Jan-2018 15:46:14	639	1718.5000	XLON	84403844000104268-E0YCOFgh5WWu20180103
03-Jan-2018 15:48:09	469	1718.0000	XLON	84403844000105545-E0YCOFgh5Ytt20180103
03-Jan-2018 15:48:20	325	1717.5000	XLON	84403844000104980-E0YCOFgh5Z7320180103
03-Jan-2018 15:48:20	271	1717.5000	XLON	84403844000104980-E0YCOFgh5Z7120180103
03-Jan-2018 15:49:50	859	1716.5000	XLON	84203842000106916-E0YCOFgh5b6n20180103
03-Jan-2018 15:51:29	465	1716.5000	XLON	84203842000107566-E0YCOFgh5dDD20180103
03-Jan-2018 15:51:29	304	1716.5000	XLON	84203842000107566-E0YCOFgh5dDF20180103
03-Jan-2018 15:52:35	850	1716.0000	XLON	84403844000106661-E0YCOFgh5euE20180103
03-Jan-2018 15:52:35	9	1716.0000	XLON	84403844000106661-E0YCOFgh5euG20180103
03-Jan-2018 15:52:59	241	1715.5000	XLON	84403844000107841-E0YCOFgh5fY620180103
03-Jan-2018 15:52:59	313	1715.5000	XLON	84403844000107841-E0YCOFgh5fY320180103
03-Jan-2018 15:54:47	144	1714.5000	XLON	84403844000107881-E0YCOFgh5iPh20180103
03-Jan-2018 15:55:00	325	1714.5000	XLON	84403844000107881-E0YCOFgh5iVj20180103
03-Jan-2018 15:57:04	460	1714.0000	XLON	84203842000108719-E0YCOFgh5lC320180103
03-Jan-2018 15:59:40	510	1713.5000	XLON	84403844000109066-E0YCOFgh5oVe20180103
03-Jan-2018 15:59:40	513	1714.0000	XLON	84203842000110337-E0YCOFgh5oUM20180103
03-Jan-2018 16:01:30	426	1712.5000	XLON	84203842000111722-E0YCOFgh5sE020180103
03-Jan-2018 16:01:34	102	1712.0000	XLON	84403844000111473-E0YCOFgh5sI420180103
03-Jan-2018 16:01:34	324	1712.0000	XLON	84403844000111473-E0YCOFgh5sI220180103
03-Jan-2018 16:03:01	554	1711.0000	XLON	84203842000112815-E0YCOFgh5uIF20180103
03-Jan-2018 16:04:54	426	1709.0000	XLON	84203842000114027-E0YCOFgh5xGL20180103
03-Jan-2018 16:06:14	542	1707.5000	XLON	84203842000114912-E0YCOFgh5zbm20180103
03-Jan-2018 16:06:14	97	1707.5000	XLON	84203842000114912-E0YCOFgh5zbk20180103
03-Jan-2018 16:08:56	426	1709.0000	XLON	84403844000116183-E0YCOFgh639r20180103
03-Jan-2018 16:10:54	198	1708.5000	XLON	84403844000116480-E0YCOFgh65Ck20180103
03-Jan-2018 16:10:54	268	1708.5000	XLON	84403844000116480-E0YCOFgh65Ci20180103
03-Jan-2018 16:11:21	8	1708.0000	XLON	84203842000117607-E0YCOFgh65oJ20180103
03-Jan-2018 16:11:21	454	1708.0000	XLON	84203842000117607-E0YCOFgh65oM20180103
03-Jan-2018 16:13:30	469	1707.5000	XLON	84403844000118129-E0YCOFgh692M20180103
03-Jan-2018 16:14:46	554	1707.5000	XLON	84203842000119464-E0YCOFgh6BBI20180103
03-Jan-2018 16:15:29	554	1707.0000	XLON	84403844000119154-E0YCOFgh6C5q20180103
03-Jan-2018 16:16:16	451	1707.5000	XLON	84403844000119998-E0YCOFgh6Cyz20180103
03-Jan-2018 16:18:18	460	1707.5000	XLON	84403844000120722-E0YCOFgh6FN320180103
03-Jan-2018 16:19:41	553	1707.5000	XLON	84403844000121439-E0YCOFgh6HXi20180103
03-Jan-2018 16:21:30	511	1708.5000	XLON	84403844000122330-E0YCOFgh6Jxh20180103
03-Jan-2018 16:23:55	4	1707.5000	XLON	84403844000123363-E0YCOFgh6NkJ20180103
03-Jan-2018 16:23:55	231	1707.5000	XLON	84403844000123363-E0YCOFgh6NkH20180103

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:	3 January 2018
Number of ordinary shares purchased:	92,200
Volume weighted average price paid per share (€):	19.0378

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
03-Jan-2018 08:02:00	45	19.1300	XAMS	CBD-83403834000001395-6220180103
03-Jan-2018 08:02:00	449	19.1300	XAMS	CBD-83603836000001394-6020180103
03-Jan-2018 08:09:43	801	19.1200	XAMS	CBD-83603836000002644-10020180103
03-Jan-2018 08:12:42	244	19.1250	XAMS	CBD-83603836000003059-12620180103
03-Jan-2018 08:12:44	557	19.1250	XAMS	CBD-83603836000003059-12720180103
03-Jan-2018 08:14:22	156	19.1350	XAMS	CBD-83603836000003271-14820180103
03-Jan-2018 08:14:22	331	19.1350	XAMS	CBD-83603836000003271-14720180103
03-Jan-2018 08:14:22	393	19.1350	XAMS	CBD-83603836000003271-14620180103
03-Jan-2018 08:16:23	194	19.1400	XAMS	CBD-83603836000003573-16020180103
03-Jan-2018 08:16:27	449	19.1350	XAMS	CBD-83403834000003530-16220180103
03-Jan-2018 08:18:17	539	19.1150	XAMS	CBD-83403834000003818-20120180103
03-Jan-2018 08:18:52	300	19.1100	XAMS	CBD-83403834000003781-21020180103
03-Jan-2018 08:18:52	362	19.1100	XAMS	CBD-83403834000003781-20920180103
03-Jan-2018 08:19:47	400	19.1150	XAMS	CBD-83603836000004066-22120180103
03-Jan-2018 08:19:51	417	19.1050	XAMS	CBD-83603836000003768-23120180103
03-Jan-2018 08:19:51	167	19.1050	XAMS	CBD-83603836000003768-23220180103
03-Jan-2018 08:21:10	605	19.1050	XAMS	CBD-83603836000004319-28720180103
03-Jan-2018 08:21:10	240	19.1050	XAMS	CBD-83603836000004319-28620180103
03-Jan-2018 08:21:18	262	19.1000	XAMS	CBD-83603836000004003-29020180103
03-Jan-2018 08:21:27	548	19.1000	XAMS	CBD-83603836000004003-29120180103
03-Jan-2018 08:23:33	465	19.0750	XAMS	CBD-83403834000004610-38820180103
03-Jan-2018 08:26:27	459	19.0550	XAMS	CBD-83403834000004863-42920180103
03-Jan-2018 08:29:09	503	19.0750	XAMS	CBD-83403834000005566-49120180103
03-Jan-2018 08:29:09	35	19.0750	XAMS	CBD-83403834000005566-49220180103
03-Jan-2018 08:30:11	494	19.0750	XAMS	CBD-83403834000005797-52920180103
03-Jan-2018 08:31:57	449	19.0650	XAMS	CBD-83403834000006000-55520180103
03-Jan-2018 08:33:36	153	19.0550	XAMS	CBD-83603836000006290-57820180103
03-Jan-2018 08:33:38	301	19.0550	XAMS	CBD-83603836000006290-57920180103
03-Jan-2018 08:34:53	458	19.0550	XAMS	CBD-83403834000006583-60320180103
03-Jan-2018 08:37:27	496	19.0500	XAMS	CBD-83603836000006880-63620180103
03-Jan-2018 08:37:27	50	19.0500	XAMS	CBD-83603836000006880-63520180103
03-Jan-2018 08:39:54	470	19.0450	XAMS	CBD-83603836000007244-65520180103
03-Jan-2018 08:43:35	449	19.0550	XAMS	CBD-83403834000007831-69120180103
03-Jan-2018 08:48:13	449	19.0500	XAMS	CBD-83403834000008396-73120180103
03-Jan-2018 08:50:15	487	19.0450	XAMS	CBD-83403834000008652-75120180103
03-Jan-2018 08:54:44	162	19.0450	XAMS	CBD-83603836000009511-79320180103
03-Jan-2018 08:54:44	294	19.0450	XAMS	CBD-83603836000009511-79420180103
03-Jan-2018 08:55:46	31	19.0350	XAMS	CBD-83603836000009438-81820180103
03-Jan-2018 08:55:49	243	19.0350	XAMS	CBD-83603836000009438-81920180103
03-Jan-2018 08:55:49	809	19.0350	XAMS	CBD-83603836000009438-82020180103
03-Jan-2018 08:55:52	27	19.0250	XAMS	CBD-83403834000009653-82220180103
03-Jan-2018 08:55:55	98	19.0250	XAMS	CBD-83403834000009653-82320180103
03-Jan-2018 08:55:55	172	19.0250	XAMS	CBD-83403834000009653-82420180103
03-Jan-2018 08:57:34	34	19.0300	XAMS	CBD-83403834000009909-85220180103
03-Jan-2018 08:57:34	498	19.0300	XAMS	CBD-83603836000009866-85120180103
03-Jan-2018 08:58:44	300	19.0350	XAMS	CBD-83403834000009993-86320180103
03-Jan-2018 09:11:25	262	19.0550	XAMS	CBD-83403834000011601-98520180103
03-Jan-2018 09:11:38	258	19.0550	XAMS	CBD-83403834000011601-98720180103
03-Jan-2018 09:14:10	620	19.0650	XAMS	CBD-83403834000011867-100120180103
03-Jan-2018 09:14:10	274	19.0650	XAMS	CBD-83403834000011867-100220180103
03-Jan-2018 09:14:10	576	19.0650	XAMS	CBD-83403834000011909-100320180103
03-Jan-2018 09:14:10	480	19.0650	XAMS	CBD-83403834000011842-100020180103
03-Jan-2018 09:17:28	265	19.0550	XAMS	CBD-83603836000012485-104220180103
03-Jan-2018 09:17:28	185	19.0550	XAMS	CBD-83603836000012485-104120180103
03-Jan-2018 09:18:15	153	19.0500	XAMS	CBD-83403834000012531-104920180103
03-Jan-2018 09:19:30	296	19.0600	XAMS	CBD-83403834000012818-107320180103
03-Jan-2018 09:25:55	494	19.0600	XAMS	CBD-83403834000013639-111820180103
03-Jan-2018 09:32:19	500	19.0550	XAMS	CBD-83403834000014697-116020180103
03-Jan-2018 09:32:19	200	19.0550	XAMS	CBD-83403834000014744-116420180103
03-Jan-2018 09:32:19	500	19.0550	XAMS	CBD-83403834000014781-116520180103
03-Jan-2018 09:32:20	600	19.0450	XAMS	CBD-83403834000014673-117320180103
03-Jan-2018 09:35:07	474	19.0450	XAMS	CBD-83603836000015029-121620180103
03-Jan-2018 09:36:20	468	19.0300	XAMS	CBD-83603836000015524-123120180103
03-Jan-2018 09:43:39	510	19.0450	XAMS	CBD-83603836000016614-129420180103
03-Jan-2018 09:46:24	153	19.0350	XAMS	CBD-83603836000016714-131420180103
03-Jan-2018 09:46:24	108	19.0350	XAMS	CBD-83603836000016714-131720180103
03-Jan-2018 09:46:24	212	19.0350	XAMS	CBD-83603836000016714-131620180103
03-Jan-2018 09:50:09	494	19.0700	XAMS	CBD-83603836000017483-137420180103
03-Jan-2018 09:56:10	487	19.0600	XAMS	CBD-83603836000018118-141720180103
03-Jan-2018 09:57:39	781	19.0500	XAMS	CBD-83603836000018609-142020180103
03-Jan-2018 10:05:22	476	19.0400	XAMS	CBD-83403834000019045-144220180103
03-Jan-2018 10:05:22	153	19.0400	XAMS	CBD-83403834000019045-144120180103
03-Jan-2018 10:08:20	584	19.0350	XAMS	CBD-83603836000020155-146220180103
03-Jan-2018 10:17:57	531	19.0800	XAMS	CBD-83603836000021731-165420180103
03-Jan-2018 10:19:24	246	19.0800	XAMS	CBD-83603836000021944-165720180103
03-Jan-2018 10:19:24	336	19.0800	XAMS	CBD-83603836000021944-165620180103
03-Jan-2018 10:19:24	66	19.0800	XAMS	CBD-83603836000021944-165820180103
03-Jan-2018 10:19:24	199	19.0800	XAMS	CBD-83603836000021944-165520180103
03-Jan-2018 10:20:46	126	19.0750	XAMS	CBD-83403834000021959-166420180103
03-Jan-2018 10:20:46	295	19.0750	XAMS	CBD-83403834000021959-166320180103
03-Jan-2018 10:20:46	496	19.0750	XAMS	CBD-83403834000021959-166520180103
03-Jan-2018 10:24:58	611	19.0600	XAMS	CBD-83403834000022110-167920180103
03-Jan-2018 10:30:57	488	19.0600	XAMS	CBD-83603836000022859-171320180103
03-Jan-2018 10:40:34	848	19.0800	XAMS	CBD-83603836000024493-175920180103
03-Jan-2018 10:40:48	380	19.0750	XAMS	CBD-83403834000024537-176120180103
03-Jan-2018 10:47:44	113	19.0650	XAMS	CBD-83603836000025249-178220180103
03-Jan-2018 10:47:44	100	19.0650	XAMS	CBD-83603836000025249-178120180103
03-Jan-2018 10:47:44	246	19.0650	XAMS	CBD-83603836000025249-178320180103
03-Jan-2018 10:49:17	55	19.0550	XAMS	CBD-83403834000025114-178720180103
03-Jan-2018 10:49:34	484	19.0550	XAMS	CBD-83403834000025114-178820180103
03-Jan-2018 10:49:35	153	19.0500	XAMS	CBD-83603836000025086-179120180103
03-Jan-2018 10:49:39	431	19.0500	XAMS	CBD-83603836000025086-179420180103
03-Jan-2018 10:56:29	82	19.0600	XAMS	CBD-83603836000026336-181820180103
03-Jan-2018 10:56:29	421	19.0600	XAMS	CBD-83603836000026336-181920180103
03-Jan-2018 11:03:09	113	19.0650	XAMS	CBD-83403834000027229-184520180103
03-Jan-2018 11:03:09	200	19.0650	XAMS	CBD-83403834000027229-184420180103
03-Jan-2018 11:03:09	93	19.0650	XAMS	CBD-83403834000027229-184320180103
03-Jan-2018 11:04:36	494	19.0700	XAMS	CBD-83603836000027362-185620180103
03-Jan-2018 11:09:41	226	19.0800	XAMS	CBD-83603836000027898-190020180103
03-Jan-2018 11:09:41	203	19.0800	XAMS	CBD-83603836000027898-190120180103
03-Jan-2018 11:09:41	110	19.0800	XAMS	CBD-83603836000027898-190220180103
03-Jan-2018 11:15:35	584	19.0900	XAMS	CBD-83603836000028607-193520180103
03-Jan-2018 11:16:04	45	19.0900	XAMS	CBD-83603836000028867-193820180103
03-Jan-2018 11:16:04	245	19.0900	XAMS	CBD-83603836000028867-193720180103
03-Jan-2018 11:17:23	584	19.0850	XAMS	CBD-83403834000028891-193920180103
03-Jan-2018 11:18:14	674	19.0800	XAMS	CBD-83603836000028868-194220180103
03-Jan-2018 11:21:14	296	19.0700	XAMS	CBD-83403834000029326-196620180103
03-Jan-2018 11:25:00	153	19.0700	XAMS	CBD-83403834000029326-197920180103
03-Jan-2018 11:28:17	450	19.0650	XAMS	CBD-83603836000029467-198820180103
03-Jan-2018 11:28:17	44	19.0650	XAMS	CBD-83603836000029467-198720180103
03-Jan-2018 11:36:11	200	19.0700	XAMS	CBD-83603836000031163-202920180103
03-Jan-2018 11:36:11	200	19.0700	XAMS	CBD-83603836000031163-203020180103
03-Jan-2018 11:38:39	584	19.0650	XAMS	CBD-83403834000031282-204020180103
03-Jan-2018 11:41:36	494	19.0600	XAMS	CBD-83603836000031265-204720180103
03-Jan-2018 11:50:02	450	19.0750	XAMS	CBD-83603836000032179-206920180103
03-Jan-2018 11:50:02	449	19.0750	XAMS	CBD-83403834000032168-206720180103
03-Jan-2018 11:54:11	76	19.0700	XAMS	CBD-83403834000032319-208520180103
03-Jan-2018 11:54:17	356	19.0700	XAMS	CBD-83403834000032319-208720180103
03-Jan-2018 11:54:17	17	19.0700	XAMS	CBD-83403834000032319-208620180103
03-Jan-2018 12:00:12	239	19.0600	XAMS	CBD-83603836000032566-210220180103
03-Jan-2018 12:03:23	584	19.0600	XAMS	CBD-83403834000033400-212220180103
03-Jan-2018 12:10:53	584	19.0550	XAMS	CBD-83603836000034224-214720180103
03-Jan-2018 12:10:53	471	19.0500	XAMS	CBD-83603836000034184-215120180103
03-Jan-2018 12:23:19	181	19.0800	XAMS	CBD-83403834000035208-219420180103
03-Jan-2018 12:23:19	629	19.0750	XAMS	CBD-83403834000035194-220420180103
03-Jan-2018 12:23:19	268	19.0800	XAMS	CBD-83403834000035208-219520180103
03-Jan-2018 12:23:19	415	19.0750	XAMS	CBD-83403834000035222-220520180103
03-Jan-2018 12:29:05	494	19.0750	XAMS	CBD-83403834000035287-222020180103
03-Jan-2018 12:36:53	58	19.0700	XAMS	CBD-83603836000036143-225420180103
03-Jan-2018 12:36:53	457	19.0700	XAMS	CBD-83603836000036143-225320180103
03-Jan-2018 12:41:46	81	19.0700	XAMS	CBD-83403834000036566-228120180103
03-Jan-2018 12:41:46	221	19.0700	XAMS	CBD-83403834000036566-228220180103
03-Jan-2018 12:43:59	449	19.0650	XAMS	CBD-83403834000036593-229720180103
03-Jan-2018 12:47:32	455	19.0550	XAMS	CBD-83603836000036729-232320180103
03-Jan-2018 12:52:51	363	19.0600	XAMS	CBD-83403834000037535-236020180103
03-Jan-2018 12:52:51	86	19.0600	XAMS	CBD-83403834000037535-236120180103
03-Jan-2018 12:56:26	400	19.0550	XAMS	CBD-83403834000037475-236820180103
03-Jan-2018 12:56:26	94	19.0550	XAMS	CBD-83403834000037475-236920180103
03-Jan-2018 13:05:26	175	19.0500	XAMS	CBD-83403834000038492-240020180103
03-Jan-2018 13:05:26	55	19.0550	XAMS	CBD-83603836000038487-239620180103
03-Jan-2018 13:05:26	73	19.0550	XAMS	CBD-83603836000038487-239520180103
03-Jan-2018 13:05:26	366	19.0550	XAMS	CBD-83603836000038487-239420180103
03-Jan-2018 13:05:26	539	19.0550	XAMS	CBD-83403834000038484-239720180103
03-Jan-2018 13:13:07	629	19.0600	XAMS	CBD-83603836000039309-244620180103
03-Jan-2018 13:13:35	426	19.0550	XAMS	CBD-83603836000039298-244920180103
03-Jan-2018 13:13:35	68	19.0550	XAMS	CBD-83603836000039298-245020180103
03-Jan-2018 13:13:35	25	19.0550	XAMS	CBD-83403834000039369-245120180103
03-Jan-2018 13:15:33	493	19.0450	XAMS	CBD-83603836000039458-246020180103
03-Jan-2018 13:23:18	661	19.0400	XAMS	CBD-83603836000040252-250720180103
03-Jan-2018 13:26:38	449	19.0350	XAMS	CBD-83403834000039652-251220180103
03-Jan-2018 13:30:35	211	19.0450	XAMS	CBD-83403834000041161-253020180103
03-Jan-2018 13:30:35	263	19.0450	XAMS	CBD-83403834000041161-253120180103
03-Jan-2018 13:32:04	562	19.0400	XAMS	CBD-83403834000041068-253420180103
03-Jan-2018 13:36:17	270	19.0400	XAMS	CBD-83603836000041698-254920180103
03-Jan-2018 13:36:27	271	19.0400	XAMS	CBD-83603836000041698-255020180103
03-Jan-2018 13:36:37	133	19.0400	XAMS	CBD-83603836000041698-255120180103
03-Jan-2018 13:37:23	674	19.0350	XAMS	CBD-83403834000041721-257120180103
03-Jan-2018 13:38:37	487	19.0300	XAMS	CBD-83403834000041874-258720180103
03-Jan-2018 13:47:52	449	19.0400	XAMS	CBD-83403834000042398-262620180103
03-Jan-2018 13:49:34	541	19.0300	XAMS	CBD-83603836000043288-264820180103
03-Jan-2018 13:50:06	595	19.0250	XAMS	CBD-83403834000043302-265020180103
03-Jan-2018 13:54:47	494	19.0200	XAMS	CBD-83403834000043833-267320180103
03-Jan-2018 14:00:57	290	19.0250	XAMS	CBD-83403834000044794-272120180103
03-Jan-2018 14:01:08	494	19.0200	XAMS	CBD-83403834000044758-273120180103
03-Jan-2018 14:01:08	69	19.0200	XAMS	CBD-83403834000044773-273220180103
03-Jan-2018 14:01:08	43	19.0250	XAMS	CBD-83603836000044787-272520180103
03-Jan-2018 14:01:08	451	19.0250	XAMS	CBD-83603836000044787-272420180103
03-Jan-2018 14:03:51	41	19.0300	XAMS	CBD-83403834000045072-274520180103
03-Jan-2018 14:04:14	409	19.0300	XAMS	CBD-83403834000045072-274620180103
03-Jan-2018 14:12:02	15	19.0350	XAMS	CBD-83603836000046134-279920180103
03-Jan-2018 14:12:02	455	19.0350	XAMS	CBD-83603836000046134-280020180103
03-Jan-2018 14:13:48	45	19.0400	XAMS	CBD-83403834000046455-281220180103
03-Jan-2018 14:14:38	279	19.0350	XAMS	CBD-83603836000046435-282320180103
03-Jan-2018 14:16:13	122	19.0350	XAMS	CBD-83603836000046435-282520180103
03-Jan-2018 14:16:13	463	19.0350	XAMS	CBD-83603836000046721-283020180103
03-Jan-2018 14:21:24	298	19.0350	XAMS	CBD-83403834000047171-285120180103
03-Jan-2018 14:21:24	107	19.0300	XAMS	CBD-83603836000046447-285920180103
03-Jan-2018 14:21:24	342	19.0300	XAMS	CBD-83603836000046447-286020180103
03-Jan-2018 14:21:24	400	19.0350	XAMS	CBD-83403834000047171-285020180103
03-Jan-2018 14:21:24	150	19.0350	XAMS	CBD-83403834000047171-284920180103
03-Jan-2018 14:27:22	314	19.0300	XAMS	CBD-83603836000047989-291320180103
03-Jan-2018 14:27:22	64	19.0300	XAMS	CBD-83603836000047989-291420180103
03-Jan-2018 14:27:22	107	19.0300	XAMS	CBD-83603836000047989-291220180103
03-Jan-2018 14:27:44	169	19.0300	XAMS	CBD-83403834000048089-291820180103
03-Jan-2018 14:27:44	280	19.0300	XAMS	CBD-83403834000048089-291720180103
03-Jan-2018 14:30:39	494	19.0250	XAMS	CBD-83403834000047321-294220180103
03-Jan-2018 14:33:46	274	19.0350	XAMS	CBD-83403834000048990-296820180103
03-Jan-2018 14:35:54	400	19.0350	XAMS	CBD-83403834000049386-298020180103
03-Jan-2018 14:35:59	406	19.0300	XAMS	CBD-83603836000048981-298120180103
03-Jan-2018 14:44:23	400	19.0750	XAMS	CBD-83403834000050779-307320180103
03-Jan-2018 14:44:23	199	19.0750	XAMS	CBD-83403834000050779-307420180103
03-Jan-2018 14:47:10	596	19.0950	XAMS	CBD-83603836000051192-316620180103
03-Jan-2018 14:49:46	597	19.0850	XAMS	CBD-83403834000051569-320820180103
03-Jan-2018 14:51:13	217	19.0850	XAMS	CBD-83603836000051724-328620180103
03-Jan-2018 14:51:13	233	19.0850	XAMS	CBD-83603836000051724-328720180103
03-Jan-2018 14:52:44	539	19.0800	XAMS	CBD-83403834000051732-332020180103
03-Jan-2018 14:52:55	459	19.0750	XAMS	CBD-83603836000051757-332720180103
03-Jan-2018 14:52:56	858	19.0700	XAMS	CBD-83603836000051963-333620180103
03-Jan-2018 14:56:54	763	19.0650	XAMS	CBD-83603836000052276-340920180103
03-Jan-2018 14:57:06	428	19.0600	XAMS	CBD-83603836000052483-341720180103
03-Jan-2018 15:01:55	539	19.0650	XAMS	CBD-83603836000053563-347920180103
03-Jan-2018 15:01:55	97	19.0700	XAMS	CBD-83403834000053592-347120180103
03-Jan-2018 15:01:55	207	19.0700	XAMS	CBD-83403834000053592-346920180103
03-Jan-2018 15:01:55	270	19.0700	XAMS	CBD-83403834000053592-347020180103
03-Jan-2018 15:04:13	449	19.0550	XAMS	CBD-83603836000053739-356320180103
03-Jan-2018 15:05:59	450	19.0400	XAMS	CBD-83603836000054181-382920180103
03-Jan-2018 15:09:38	494	19.0250	XAMS	CBD-83403834000054873-393620180103
03-Jan-2018 15:10:18	125	19.0150	XAMS	CBD-83603836000055214-395820180103
03-Jan-2018 15:10:32	271	19.0150	XAMS	CBD-83603836000055214-395920180103
03-Jan-2018 15:11:15	808	19.0050	XAMS	CBD-83403834000055474-409520180103
03-Jan-2018 15:15:20	539	19.0000	XAMS	CBD-83603836000055791-420320180103
03-Jan-2018 15:17:53	301	18.9850	XAMS	CBD-83603836000056306-427320180103
03-Jan-2018 15:17:53	166	18.9850	XAMS	CBD-83603836000056306-427420180103
03-Jan-2018 15:19:31	450	19.0050	XAMS	CBD-83403834000056966-435720180103
03-Jan-2018 15:19:42	143	19.0000	XAMS	CBD-83603836000056957-436220180103
03-Jan-2018 15:23:16	449	19.0050	XAMS	CBD-83603836000057450-446020180103
03-Jan-2018 15:24:32	83	19.0050	XAMS	CBD-83403834000058078-452720180103
03-Jan-2018 15:24:32	456	19.0050	XAMS	CBD-83403834000058078-452620180103
03-Jan-2018 15:25:04	449	19.0000	XAMS	CBD-83403834000058056-455020180103
03-Jan-2018 15:26:11	112	18.9850	XAMS	CBD-83403834000058310-457420180103
03-Jan-2018 15:26:11	109	18.9850	XAMS	CBD-83603836000058450-457520180103
03-Jan-2018 15:26:17	162	18.9850	XAMS	CBD-83603836000058450-457620180103
03-Jan-2018 15:26:33	163	18.9850	XAMS	CBD-83603836000058450-457720180103
03-Jan-2018 15:31:18	545	19.0050	XAMS	CBD-83403834000059534-471720180103
03-Jan-2018 15:31:18	86	19.0050	XAMS	CBD-83603836000059505-471320180103
03-Jan-2018 15:33:03	584	19.0050	XAMS	CBD-83603836000059839-473920180103
03-Jan-2018 15:34:25	23	19.0050	XAMS	CBD-83603836000060109-477520180103
03-Jan-2018 15:34:25	270	19.0050	XAMS	CBD-83603836000060109-477320180103
03-Jan-2018 15:34:25	246	19.0050	XAMS	CBD-83603836000060109-477420180103
03-Jan-2018 15:35:04	449	19.0000	XAMS	CBD-83403834000060154-478420180103
03-Jan-2018 15:40:46	40	19.0150	XAMS	CBD-83603836000061191-494720180103
03-Jan-2018 15:40:46	251	19.0150	XAMS	CBD-83603836000061191-494820180103
03-Jan-2018 15:41:09	125	19.0150	XAMS	CBD-83603836000061517-495820180103
03-Jan-2018 15:41:09	369	19.0150	XAMS	CBD-83603836000061517-495720180103
03-Jan-2018 15:43:03	2	19.0150	XAMS	CBD-83603836000061952-499120180103
03-Jan-2018 15:43:03	232	19.0150	XAMS	CBD-83603836000061952-499020180103
03-Jan-2018 15:43:03	418	19.0150	XAMS	CBD-83603836000061952-498920180103
03-Jan-2018 15:44:25	539	19.0150	XAMS	CBD-83603836000062281-503620180103
03-Jan-2018 15:46:05	305	19.0150	XAMS	CBD-83603836000062699-508420180103
03-Jan-2018 15:46:05	144	19.0150	XAMS	CBD-83603836000062699-508520180103
03-Jan-2018 15:46:14	271	19.0100	XAMS	CBD-83603836000061892-508820180103
03-Jan-2018 15:46:14	382	19.0100	XAMS	CBD-83603836000061892-509020180103
03-Jan-2018 15:48:19	468	18.9900	XAMS	CBD-83603836000063035-513820180103
03-Jan-2018 15:48:19	71	18.9900	XAMS	CBD-83603836000063035-513720180103
03-Jan-2018 15:51:17	462	18.9750	XAMS	CBD-83403834000063361-520120180103
03-Jan-2018 15:51:17	77	18.9750	XAMS	CBD-83403834000063361-520220180103
03-Jan-2018 15:52:52	584	18.9700	XAMS	CBD-83603836000064096-525820180103
03-Jan-2018 15:53:32	494	18.9600	XAMS	CBD-83603836000064151-527320180103
03-Jan-2018 15:55:11	475	18.9500	XAMS	CBD-83403834000064501-532320180103
03-Jan-2018 15:57:07	449	18.9450	XAMS	CBD-83603836000064917-536620180103
03-Jan-2018 16:01:11	674	18.9450	XAMS	CBD-83403834000066128-545220180103
03-Jan-2018 16:01:11	143	18.9450	XAMS	CBD-83403834000066147-545320180103
03-Jan-2018 16:01:11	306	18.9450	XAMS	CBD-83403834000066147-545420180103
03-Jan-2018 16:01:32	449	18.9350	XAMS	CBD-83603836000065359-546320180103
03-Jan-2018 16:02:57	462	18.9250	XAMS	CBD-83403834000066598-556520180103
03-Jan-2018 16:04:54	452	18.9150	XAMS	CBD-83603836000067043-563120180103
03-Jan-2018 16:06:14	539	18.8950	XAMS	CBD-83403834000067543-571820180103
03-Jan-2018 16:09:01	35	18.8900	XAMS	CBD-83403834000068036-582020180103
03-Jan-2018 16:09:06	402	18.8900	XAMS	CBD-83403834000068036-583420180103
03-Jan-2018 16:09:06	141	18.8900	XAMS	CBD-83403834000068036-583520180103
03-Jan-2018 16:11:21	455	18.8850	XAMS	CBD-83603836000068392-587820180103
03-Jan-2018 16:12:46	400	18.8850	XAMS	CBD-83403834000069391-593020180103
03-Jan-2018 16:12:46	38	18.8850	XAMS	CBD-83403834000069391-592920180103
03-Jan-2018 16:15:15	494	18.8800	XAMS	CBD-83403834000069982-596020180103
03-Jan-2018 16:15:29	487	18.8750	XAMS	CBD-83403834000068865-596620180103
03-Jan-2018 16:16:16	450	18.8800	XAMS	CBD-83403834000070463-600520180103
03-Jan-2018 16:16:16	584	18.8750	XAMS	CBD-83603836000070359-600920180103
03-Jan-2018 16:18:37	2	18.8650	XAMS	CBD-83403834000070809-609720180103
03-Jan-2018 16:18:37	468	18.8650	XAMS	CBD-83403834000070809-609620180103
03-Jan-2018 16:20:03	450	18.8650	XAMS	CBD-83403834000071305-621720180103
03-Jan-2018 16:21:06	75	18.8950	XAMS	CBD-83603836000071721-631220180103
03-Jan-2018 16:21:06	374	18.8950	XAMS	CBD-83603836000071721-631320180103
03-Jan-2018 16:22:46	164	18.8950	XAMS	CBD-83403834000072348-635320180103
03-Jan-2018 16:22:46	325	18.8950	XAMS	CBD-83403834000072348-635420180103
03-Jan-2018 16:24:26	15	18.8800	XAMS	CBD-83603836000072901-639220180103

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSSFWDFASEEF

RNS metadata

Title: Transaction in Own Shares
Time: 17:24:27
Date: 3 Jan 2018
Category: Capital structure
ID: 9045A