Transaction in Own Shares

RNS Announcement

RNS Number : 0306B

RELX PLC

04 January 2018

4 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 103,800 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1708.9684 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,387,586 ordinary shares in treasury, and has 1,063,309,941 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 309,800 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 92,500 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.941 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 52,839,000 ordinary shares in treasury, and has 947,122,598 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 275,900 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:	4 January 2018
Number of ordinary shares purchased:	103,800
Volume weighted average price paid per share (p):	1708.9684

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
04-Jan-2018 08:01:00	1011	1710.0000	XLON	84403844000000921-E0YD6QmCj2dv20180104
04-Jan-2018 08:01:00	254	1709.5000	XLON	84403844000000922-E0YD6QmCj2f920180104
04-Jan-2018 08:01:00	913	1709.5000	XLON	84403844000000922-E0YD6QmCj2f720180104
04-Jan-2018 08:01:02	164	1709.0000	XLON	84403844000000923-E0YD6QmCj2kY20180104
04-Jan-2018 08:04:28	355	1707.5000	XLON	84203842000001922-E0YD6QmCj77w20180104
04-Jan-2018 08:05:59	73	1708.0000	XLON	84203842000002186-E0YD6QmCj8hM20180104
04-Jan-2018 08:06:58	471	1708.5000	XLON	84403844000002259-E0YD6QmCj9xq20180104
04-Jan-2018 08:14:40	2	1708.5000	XLON	84403844000004477-E0YD6QmCjJEF20180104
04-Jan-2018 08:14:40	697	1708.5000	XLON	84403844000004477-E0YD6QmCjJEI20180104
04-Jan-2018 08:14:40	185	1708.5000	XLON	84403844000004477-E0YD6QmCjJEM20180104
04-Jan-2018 08:21:28	828	1712.0000	XLON	84203842000006649-E0YD6QmCjZQg20180104
04-Jan-2018 08:21:28	330	1712.0000	XLON	84203842000006767-E0YD6QmCjZQi20180104
04-Jan-2018 08:21:28	1158	1712.0000	XLON	84403844000006603-E0YD6QmCjZQe20180104
04-Jan-2018 08:22:41	449	1713.0000	XLON	84403844000007155-E0YD6QmCjcr120180104
04-Jan-2018 08:24:26	460	1713.0000	XLON	84203842000007641-E0YD6QmCjgG420180104
04-Jan-2018 08:26:15	522	1713.5000	XLON	84403844000008103-E0YD6QmCjjPo20180104
04-Jan-2018 08:27:56	500	1713.0000	XLON	84403844000008541-E0YD6QmCjnEF20180104
04-Jan-2018 08:29:36	196	1713.0000	XLON	84203842000008902-E0YD6QmCjpov20180104
04-Jan-2018 08:30:12	471	1712.5000	XLON	84203842000008530-E0YD6QmCjqx720180104
04-Jan-2018 08:31:05	383	1712.5000	XLON	84403844000009219-E0YD6QmCjsU320180104
04-Jan-2018 08:31:50	599	1712.0000	XLON	84203842000009241-E0YD6QmCjtWW20180104
04-Jan-2018 08:31:50	45	1712.5000	XLON	84403844000009219-E0YD6QmCjtVv20180104
04-Jan-2018 08:33:23	444	1712.0000	XLON	84203842000009796-E0YD6QmCjvw520180104
04-Jan-2018 08:34:21	438	1712.5000	XLON	84403844000010211-E0YD6QmCjxdw20180104
04-Jan-2018 08:36:31	444	1712.0000	XLON	84403844000010581-E0YD6QmCk1aw20180104
04-Jan-2018 08:38:35	153	1711.0000	XLON	84203842000011229-E0YD6QmCk5N420180104
04-Jan-2018 08:38:35	318	1711.0000	XLON	84203842000011229-E0YD6QmCk5N620180104
04-Jan-2018 08:40:14	478	1710.0000	XLON	84203842000011599-E0YD6QmCk8Gx20180104
04-Jan-2018 08:41:01	428	1709.5000	XLON	84403844000012012-E0YD6QmCk9bC20180104
04-Jan-2018 08:43:00	429	1709.5000	XLON	84203842000012597-E0YD6QmCkCxL20180104
04-Jan-2018 08:44:22	467	1709.5000	XLON	84403844000013214-E0YD6QmCkEr620180104
04-Jan-2018 08:46:22	186	1709.0000	XLON	84203842000013936-E0YD6QmCkIDy20180104
04-Jan-2018 08:46:22	257	1709.0000	XLON	84203842000013936-E0YD6QmCkIDt20180104
04-Jan-2018 08:48:53	200	1709.0000	XLON	84403844000014629-E0YD6QmCkM6B20180104
04-Jan-2018 08:49:00	248	1709.0000	XLON	84403844000014629-E0YD6QmCkMHt20180104
04-Jan-2018 08:51:51	428	1708.5000	XLON	84203842000015610-E0YD6QmCkRLM20180104
04-Jan-2018 08:52:44	471	1708.5000	XLON	84203842000016060-E0YD6QmCkSJl20180104
04-Jan-2018 08:54:48	514	1708.0000	XLON	84403844000016598-E0YD6QmCkUj720180104
04-Jan-2018 08:56:02	434	1708.5000	XLON	84203842000016915-E0YD6QmCkWFm20180104
04-Jan-2018 08:57:52	461	1708.0000	XLON	84203842000017313-E0YD6QmCkYrd20180104
04-Jan-2018 09:01:25	429	1707.5000	XLON	84403844000017746-E0YD6QmCkfdA20180104
04-Jan-2018 09:09:29	429	1709.5000	XLON	84403844000020827-E0YD6QmCksww20180104
04-Jan-2018 09:12:24	428	1711.0000	XLON	84203842000021244-E0YD6QmCkxeh20180104
04-Jan-2018 09:15:45	599	1709.5000	XLON	84203842000021843-E0YD6QmCl2tU20180104
04-Jan-2018 09:17:11	460	1710.0000	XLON	84403844000022562-E0YD6QmCl4tG20180104
04-Jan-2018 09:17:11	54	1710.0000	XLON	84403844000022562-E0YD6QmCl4tE20180104
04-Jan-2018 09:17:44	556	1709.5000	XLON	84403844000022513-E0YD6QmCl5nn20180104
04-Jan-2018 09:19:46	154	1709.5000	XLON	84403844000023048-E0YD6QmCl8m520180104
04-Jan-2018 09:20:31	514	1708.5000	XLON	84403844000023060-E0YD6QmClA8G20180104
04-Jan-2018 09:23:47	599	1708.5000	XLON	84203842000023343-E0YD6QmClF6Z20180104
04-Jan-2018 09:25:25	609	1709.0000	XLON	84203842000024274-E0YD6QmClHGN20180104
04-Jan-2018 09:27:25	407	1709.0000	XLON	84403844000024561-E0YD6QmClJex20180104
04-Jan-2018 09:27:25	64	1709.0000	XLON	84403844000024561-E0YD6QmClJf020180104
04-Jan-2018 09:29:36	209	1708.5000	XLON	84203842000024805-E0YD6QmClKu620180104
04-Jan-2018 09:29:36	262	1708.5000	XLON	84203842000024805-E0YD6QmClKuO20180104
04-Jan-2018 09:30:49	471	1708.0000	XLON	84403844000024829-E0YD6QmClM0L20180104
04-Jan-2018 09:33:25	556	1709.0000	XLON	84203842000026068-E0YD6QmClPLy20180104
04-Jan-2018 09:34:23	471	1709.0000	XLON	84403844000026255-E0YD6QmClQOd20180104
04-Jan-2018 09:38:45	445	1709.0000	XLON	84403844000027035-E0YD6QmClVy920180104
04-Jan-2018 09:39:38	442	1709.0000	XLON	84403844000027439-E0YD6QmClWxZ20180104
04-Jan-2018 09:41:52	441	1709.0000	XLON	84203842000027694-E0YD6QmClZkD20180104
04-Jan-2018 09:48:18	428	1709.0000	XLON	84203842000028947-E0YD6QmCliKH20180104
04-Jan-2018 09:48:35	429	1708.5000	XLON	84403844000028881-E0YD6QmClifS20180104
04-Jan-2018 09:49:52	471	1708.5000	XLON	84203842000029174-E0YD6QmClkX420180104
04-Jan-2018 09:51:21	478	1708.0000	XLON	84403844000029512-E0YD6QmClmMJ20180104
04-Jan-2018 09:55:11	111	1707.0000	XLON	84403844000029799-E0YD6QmClr3D20180104
04-Jan-2018 09:55:11	318	1707.0000	XLON	84403844000029799-E0YD6QmClr3B20180104
04-Jan-2018 10:00:37	261	1706.5000	XLON	84403844000031495-E0YD6QmClyVG20180104
04-Jan-2018 10:01:50	100	1706.5000	XLON	84203842000031608-E0YD6QmCm0Gz20180104
04-Jan-2018 10:01:50	414	1706.5000	XLON	84203842000031608-E0YD6QmCm0H120180104
04-Jan-2018 10:03:25	470	1706.5000	XLON	84403844000031841-E0YD6QmCm2Pf20180104
04-Jan-2018 10:04:35	116	1706.5000	XLON	84403844000032208-E0YD6QmCm4Bh20180104
04-Jan-2018 10:05:19	86	1706.5000	XLON	84403844000032224-E0YD6QmCm5Nm20180104
04-Jan-2018 10:05:19	383	1706.5000	XLON	84403844000032224-E0YD6QmCm5O020180104
04-Jan-2018 10:09:05	141	1705.5000	XLON	84203842000032411-E0YD6QmCm9po20180104
04-Jan-2018 10:09:05	20	1705.5000	XLON	84203842000032411-E0YD6QmCm9pi20180104
04-Jan-2018 10:09:05	267	1705.5000	XLON	84203842000032411-E0YD6QmCm9qD20180104
04-Jan-2018 10:13:50	471	1706.0000	XLON	84403844000033901-E0YD6QmCmFAw20180104
04-Jan-2018 10:15:30	442	1706.5000	XLON	84203842000034034-E0YD6QmCmGpU20180104
04-Jan-2018 10:15:30	25	1706.5000	XLON	84203842000034034-E0YD6QmCmGpW20180104
04-Jan-2018 10:18:33	38	1706.5000	XLON	84203842000034845-E0YD6QmCmLZP20180104
04-Jan-2018 10:18:33	390	1706.5000	XLON	84203842000034845-E0YD6QmCmLZN20180104
04-Jan-2018 10:22:03	593	1706.5000	XLON	84203842000035483-E0YD6QmCmP9P20180104
04-Jan-2018 10:23:04	460	1706.0000	XLON	84203842000034437-E0YD6QmCmPzn20180104
04-Jan-2018 10:27:40	246	1706.5000	XLON	84203842000036571-E0YD6QmCmVGD20180104
04-Jan-2018 10:27:52	429	1707.0000	XLON	84403844000036983-E0YD6QmCmVgP20180104
04-Jan-2018 10:29:38	250	1707.5000	XLON	84403844000037366-E0YD6QmCmXkK20180104
04-Jan-2018 10:31:42	452	1707.5000	XLON	84403844000037757-E0YD6QmCmaWZ20180104
04-Jan-2018 10:38:27	378	1706.5000	XLON	84203842000038821-E0YD6QmCmidi20180104
04-Jan-2018 10:38:27	52	1706.5000	XLON	84203842000038821-E0YD6QmCmidl20180104
04-Jan-2018 10:41:00	599	1706.0000	XLON	84403844000039277-E0YD6QmCmkj420180104
04-Jan-2018 10:41:19	474	1706.0000	XLON	84403844000039644-E0YD6QmCml8r20180104
04-Jan-2018 10:41:49	471	1705.5000	XLON	84403844000039627-E0YD6QmCmlki20180104
04-Jan-2018 10:43:25	209	1705.0000	XLON	84203842000039743-E0YD6QmCmnV120180104
04-Jan-2018 10:43:25	262	1705.0000	XLON	84203842000039743-E0YD6QmCmnUz20180104
04-Jan-2018 10:56:02	216	1705.0000	XLON	84203842000041394-E0YD6QmCmzIP20180104
04-Jan-2018 10:56:57	514	1704.5000	XLON	84403844000042516-E0YD6QmCn0DZ20180104
04-Jan-2018 10:57:04	3	1704.0000	XLON	84203842000041742-E0YD6QmCn0Nx20180104
04-Jan-2018 10:57:14	468	1704.0000	XLON	84203842000041742-E0YD6QmCn0iP20180104
04-Jan-2018 10:58:02	556	1704.0000	XLON	84203842000042835-E0YD6QmCn1IV20180104
04-Jan-2018 11:05:10	375	1704.0000	XLON	84403844000044361-E0YD6QmCn7YX20180104
04-Jan-2018 11:05:10	235	1704.0000	XLON	84403844000044361-E0YD6QmCn7YZ20180104
04-Jan-2018 11:07:43	375	1704.0000	XLON	84403844000045059-E0YD6QmCnAAv20180104
04-Jan-2018 11:12:22	195	1704.5000	XLON	84403844000046324-E0YD6QmCnFLR20180104
04-Jan-2018 11:12:43	471	1704.5000	XLON	84403844000046463-E0YD6QmCnFf120180104
04-Jan-2018 11:15:15	428	1704.5000	XLON	84403844000046895-E0YD6QmCnHxA20180104
04-Jan-2018 11:18:01	158	1704.5000	XLON	84203842000047459-E0YD6QmCnJzG20180104
04-Jan-2018 11:20:02	436	1704.5000	XLON	84203842000048033-E0YD6QmCnLWt20180104
04-Jan-2018 11:21:12	200	1704.5000	XLON	84403844000048379-E0YD6QmCnMmH20180104
04-Jan-2018 11:24:20	254	1705.0000	XLON	84203842000048783-E0YD6QmCnPVJ20180104
04-Jan-2018 11:24:58	188	1705.0000	XLON	84203842000048783-E0YD6QmCnPrC20180104
04-Jan-2018 11:26:03	250	1705.0000	XLON	84203842000049215-E0YD6QmCnQmP20180104
04-Jan-2018 11:26:03	269	1705.0000	XLON	84203842000049215-E0YD6QmCnQmR20180104
04-Jan-2018 11:28:29	109	1704.5000	XLON	84203842000049582-E0YD6QmCnT7e20180104
04-Jan-2018 11:28:29	30	1704.5000	XLON	84203842000049582-E0YD6QmCnT7i20180104
04-Jan-2018 11:28:29	375	1704.5000	XLON	84203842000049582-E0YD6QmCnT7g20180104
04-Jan-2018 11:33:56	471	1704.0000	XLON	84403844000049709-E0YD6QmCnY0g20180104
04-Jan-2018 11:39:40	195	1704.5000	XLON	84403844000051453-E0YD6QmCndKo20180104
04-Jan-2018 11:39:40	158	1704.5000	XLON	84403844000051453-E0YD6QmCndKt20180104
04-Jan-2018 11:39:40	365	1704.5000	XLON	84403844000051453-E0YD6QmCndKr20180104
04-Jan-2018 11:41:37	421	1704.5000	XLON	84403844000051954-E0YD6QmCnf3720180104
04-Jan-2018 11:45:06	471	1706.0000	XLON	84203842000052572-E0YD6QmCnhYt20180104
04-Jan-2018 11:47:43	466	1706.0000	XLON	84403844000053184-E0YD6QmCnjZy20180104
04-Jan-2018 11:49:47	429	1706.0000	XLON	84403844000053571-E0YD6QmCnlLl20180104
04-Jan-2018 11:52:54	429	1706.5000	XLON	84203842000054172-E0YD6QmCnoPz20180104
04-Jan-2018 11:53:48	179	1706.0000	XLON	84203842000053786-E0YD6QmCnp8Y20180104
04-Jan-2018 11:55:06	200	1706.0000	XLON	84203842000053786-E0YD6QmCnqHv20180104
04-Jan-2018 11:55:53	86	1706.0000	XLON	84203842000053786-E0YD6QmCnrDG20180104
04-Jan-2018 11:55:54	6	1706.0000	XLON	84203842000053786-E0YD6QmCnrFo20180104
04-Jan-2018 12:02:13	642	1706.0000	XLON	84403844000056284-E0YD6QmCnwax20180104
04-Jan-2018 12:02:34	556	1705.5000	XLON	84203842000056308-E0YD6QmCnxn420180104
04-Jan-2018 12:09:13	465	1706.0000	XLON	84403844000058169-E0YD6QmCo4cb20180104
04-Jan-2018 12:09:30	433	1706.0000	XLON	84403844000058212-E0YD6QmCo4qQ20180104
04-Jan-2018 12:12:07	428	1705.0000	XLON	84403844000058672-E0YD6QmCo7SN20180104
04-Jan-2018 12:13:07	73	1704.5000	XLON	84203842000058845-E0YD6QmCo8Gx20180104
04-Jan-2018 12:20:05	429	1706.0000	XLON	84203842000060545-E0YD6QmCoE9Z20180104
04-Jan-2018 12:22:50	442	1706.5000	XLON	84203842000061091-E0YD6QmCoGh720180104
04-Jan-2018 12:25:00	471	1706.5000	XLON	84403844000061385-E0YD6QmCoIMc20180104
04-Jan-2018 12:26:04	452	1706.5000	XLON	84403844000061743-E0YD6QmCoJ5D20180104
04-Jan-2018 12:29:06	442	1706.5000	XLON	84403844000062186-E0YD6QmCoLAZ20180104
04-Jan-2018 12:30:19	429	1706.5000	XLON	84203842000062623-E0YD6QmCoLyo20180104
04-Jan-2018 12:37:03	192	1706.5000	XLON	84403844000063668-E0YD6QmCoSHs20180104
04-Jan-2018 12:37:03	270	1706.5000	XLON	84403844000063668-E0YD6QmCoSHq20180104
04-Jan-2018 12:42:05	468	1707.5000	XLON	84203842000064133-E0YD6QmCoW3q20180104
04-Jan-2018 12:44:54	114	1708.5000	XLON	84403844000064703-E0YD6QmCoYXW20180104
04-Jan-2018 12:47:27	467	1708.0000	XLON	84403844000065254-E0YD6QmCoacf20180104
04-Jan-2018 12:51:03	96	1708.5000	XLON	84403844000065947-E0YD6QmCodC620180104
04-Jan-2018 12:51:03	375	1708.5000	XLON	84403844000065947-E0YD6QmCodC420180104
04-Jan-2018 12:51:23	471	1708.0000	XLON	84403844000065939-E0YD6QmCodYh20180104
04-Jan-2018 12:54:02	100	1708.0000	XLON	84203842000066311-E0YD6QmCofb020180104
04-Jan-2018 12:54:06	499	1708.0000	XLON	84203842000066311-E0YD6QmCofdn20180104
04-Jan-2018 12:54:45	179	1708.0000	XLON	84403844000066566-E0YD6QmCogPf20180104
04-Jan-2018 12:57:06	250	1708.0000	XLON	84203842000066886-E0YD6QmCoi6S20180104
04-Jan-2018 12:57:14	86	1708.0000	XLON	84203842000066886-E0YD6QmCoi9t20180104
04-Jan-2018 12:57:14	263	1708.0000	XLON	84203842000066886-E0YD6QmCoi9y20180104
04-Jan-2018 12:57:14	429	1708.0000	XLON	84203842000066907-E0YD6QmCoiA020180104
04-Jan-2018 12:57:14	15	1708.0000	XLON	84203842000066974-E0YD6QmCoiA220180104
04-Jan-2018 13:01:23	102	1709.0000	XLON	84403844000067644-E0YD6QmCol3T20180104
04-Jan-2018 13:05:20	468	1709.5000	XLON	84203842000068490-E0YD6QmConxf20180104
04-Jan-2018 13:06:03	429	1709.5000	XLON	84203842000068727-E0YD6QmCooR420180104
04-Jan-2018 13:07:58	17	1709.5000	XLON	84403844000069041-E0YD6QmCoptJ20180104
04-Jan-2018 13:07:58	420	1709.5000	XLON	84403844000069041-E0YD6QmCoptG20180104
04-Jan-2018 13:10:45	465	1709.5000	XLON	84403844000069281-E0YD6QmCorgf20180104
04-Jan-2018 13:11:20	471	1709.5000	XLON	84203842000069663-E0YD6QmCos6D20180104
04-Jan-2018 13:18:15	471	1710.0000	XLON	84203842000071057-E0YD6QmCoxcr20180104
04-Jan-2018 13:22:06	108	1710.5000	XLON	84203842000071818-E0YD6QmCp1HR20180104
04-Jan-2018 13:22:06	204	1710.5000	XLON	84203842000071818-E0YD6QmCp1HP20180104
04-Jan-2018 13:24:23	100	1710.5000	XLON	84203842000072384-E0YD6QmCp3Lg20180104
04-Jan-2018 13:25:02	397	1710.5000	XLON	84203842000072476-E0YD6QmCp42y20180104
04-Jan-2018 13:25:11	62	1710.5000	XLON	84203842000072476-E0YD6QmCp4Fi20180104
04-Jan-2018 13:26:50	107	1710.0000	XLON	84403844000071895-E0YD6QmCp5m020180104
04-Jan-2018 13:26:50	322	1710.0000	XLON	84403844000071895-E0YD6QmCp5m320180104
04-Jan-2018 13:27:26	303	1709.5000	XLON	84403844000072770-E0YD6QmCp6BK20180104
04-Jan-2018 13:27:26	295	1709.5000	XLON	84403844000072770-E0YD6QmCp6BN20180104
04-Jan-2018 13:28:19	383	1709.5000	XLON	84403844000073125-E0YD6QmCp6d120180104
04-Jan-2018 13:28:24	88	1709.5000	XLON	84403844000073125-E0YD6QmCp6eP20180104
04-Jan-2018 13:34:50	556	1709.0000	XLON	84403844000074995-E0YD6QmCpBxl20180104
04-Jan-2018 13:36:16	444	1708.5000	XLON	84403844000073501-E0YD6QmCpDMx20180104
04-Jan-2018 13:36:41	318	1708.0000	XLON	84203842000075275-E0YD6QmCpDnf20180104
04-Jan-2018 13:38:09	428	1708.5000	XLON	84203842000076068-E0YD6QmCpFBX20180104
04-Jan-2018 13:45:33	451	1709.0000	XLON	84203842000077446-E0YD6QmCpLMu20180104
04-Jan-2018 13:47:22	471	1709.5000	XLON	84403844000078045-E0YD6QmCpN6d20180104
04-Jan-2018 13:49:23	185	1709.5000	XLON	84403844000078416-E0YD6QmCpOkD20180104
04-Jan-2018 13:56:40	429	1710.5000	XLON	84403844000080182-E0YD6QmCpWUK20180104
04-Jan-2018 14:01:07	471	1711.5000	XLON	84403844000081401-E0YD6QmCpbEo20180104
04-Jan-2018 14:02:43	556	1711.0000	XLON	84203842000081880-E0YD6QmCpcxr20180104
04-Jan-2018 14:04:35	188	1711.0000	XLON	84203842000082499-E0YD6QmCpfLN20180104
04-Jan-2018 14:04:35	409	1711.0000	XLON	84203842000082499-E0YD6QmCpfLP20180104
04-Jan-2018 14:05:24	428	1710.5000	XLON	84203842000081371-E0YD6QmCpgHB20180104
04-Jan-2018 14:05:25	178	1710.0000	XLON	84403844000082411-E0YD6QmCpgIv20180104
04-Jan-2018 14:06:42	556	1710.5000	XLON	84403844000082849-E0YD6QmCphZd20180104
04-Jan-2018 14:07:19	352	1710.0000	XLON	84403844000082411-E0YD6QmCpi3h20180104
04-Jan-2018 14:07:59	72	1710.0000	XLON	84403844000083180-E0YD6QmCpiyW20180104
04-Jan-2018 14:07:59	527	1710.0000	XLON	84403844000083180-E0YD6QmCpiyY20180104
04-Jan-2018 14:11:04	275	1709.5000	XLON	84403844000083808-E0YD6QmCplv720180104
04-Jan-2018 14:15:02	471	1709.5000	XLON	84203842000085020-E0YD6QmCpp4520180104
04-Jan-2018 14:16:20	429	1709.5000	XLON	84403844000085440-E0YD6QmCpqUB20180104
04-Jan-2018 14:19:06	248	1709.0000	XLON	84203842000085463-E0YD6QmCptey20180104
04-Jan-2018 14:19:50	132	1709.0000	XLON	84203842000086519-E0YD6QmCpuLq20180104
04-Jan-2018 14:19:50	296	1709.0000	XLON	84203842000086519-E0YD6QmCpuLt20180104
04-Jan-2018 14:22:32	408	1709.5000	XLON	84403844000087065-E0YD6QmCpwhE20180104
04-Jan-2018 14:22:32	20	1709.5000	XLON	84403844000087065-E0YD6QmCpwhC20180104
04-Jan-2018 14:23:54	477	1709.5000	XLON	84203842000087658-E0YD6QmCpyRP20180104
04-Jan-2018 14:24:27	276	1709.5000	XLON	84203842000087836-E0YD6QmCpyxF20180104
04-Jan-2018 14:24:27	86	1709.5000	XLON	84203842000087836-E0YD6QmCpyxH20180104
04-Jan-2018 14:29:14	432	1709.5000	XLON	84403844000088757-E0YD6QmCq3zr20180104
04-Jan-2018 14:29:14	77	1709.5000	XLON	84403844000088757-E0YD6QmCq3zp20180104
04-Jan-2018 14:29:14	194	1709.5000	XLON	84203842000088875-E0YD6QmCq3zx20180104
04-Jan-2018 14:29:14	244	1709.5000	XLON	84203842000088875-E0YD6QmCq3zz20180104
04-Jan-2018 14:29:28	428	1709.0000	XLON	84203842000089515-E0YD6QmCq4QS20180104
04-Jan-2018 14:33:40	465	1710.5000	XLON	84203842000091334-E0YD6QmCqBvG20180104
04-Jan-2018 14:35:42	452	1710.0000	XLON	84203842000092004-E0YD6QmCqFCF20180104
04-Jan-2018 14:36:22	434	1710.0000	XLON	84403844000092118-E0YD6QmCqFx620180104
04-Jan-2018 14:37:49	435	1710.0000	XLON	84203842000092866-E0YD6QmCqI1h20180104
04-Jan-2018 14:40:05	428	1709.0000	XLON	84203842000093474-E0YD6QmCqLOl20180104
04-Jan-2018 14:41:45	373	1709.0000	XLON	84403844000093999-E0YD6QmCqOa020180104
04-Jan-2018 14:41:45	79	1709.0000	XLON	84403844000093999-E0YD6QmCqOZv20180104
04-Jan-2018 14:43:03	296	1708.5000	XLON	84203842000094639-E0YD6QmCqQts20180104
04-Jan-2018 14:43:03	145	1708.5000	XLON	84203842000094639-E0YD6QmCqQtu20180104
04-Jan-2018 14:45:38	428	1708.0000	XLON	84403844000095696-E0YD6QmCqTIy20180104
04-Jan-2018 14:46:03	228	1708.0000	XLON	84203842000095940-E0YD6QmCqTgD20180104
04-Jan-2018 14:48:02	60	1709.0000	XLON	84403844000096622-E0YD6QmCqW8Y20180104
04-Jan-2018 14:48:02	403	1709.0000	XLON	84403844000096622-E0YD6QmCqW8a20180104
04-Jan-2018 14:49:54	142	1708.0000	XLON	84403844000097103-E0YD6QmCqZ7G20180104
04-Jan-2018 14:49:54	314	1708.0000	XLON	84403844000097103-E0YD6QmCqZ7E20180104
04-Jan-2018 14:51:57	428	1709.0000	XLON	84203842000097733-E0YD6QmCqcON20180104
04-Jan-2018 14:53:36	100	1710.0000	XLON	84403844000098518-E0YD6QmCqeQV20180104
04-Jan-2018 14:53:36	42	1710.0000	XLON	84403844000098518-E0YD6QmCqeQR20180104
04-Jan-2018 14:53:36	155	1710.0000	XLON	84403844000098518-E0YD6QmCqeQT20180104
04-Jan-2018 14:55:07	456	1710.0000	XLON	84403844000098804-E0YD6QmCqgaL20180104
04-Jan-2018 14:59:38	463	1711.0000	XLON	84403844000100304-E0YD6QmCqoJK20180104
04-Jan-2018 15:00:41	463	1710.5000	XLON	84403844000100267-E0YD6QmCqrWD20180104
04-Jan-2018 15:00:41	8	1710.5000	XLON	84403844000100532-E0YD6QmCqrWP20180104
04-Jan-2018 15:01:31	503	1710.0000	XLON	84403844000100879-E0YD6QmCqtHT20180104
04-Jan-2018 15:03:05	466	1708.5000	XLON	84403844000101475-E0YD6QmCqw3u20180104
04-Jan-2018 15:04:53	428	1708.5000	XLON	84403844000102104-E0YD6QmCqyaP20180104
04-Jan-2018 15:07:19	343	1708.0000	XLON	84203842000102621-E0YD6QmCr1nK20180104
04-Jan-2018 15:07:19	86	1708.0000	XLON	84203842000102621-E0YD6QmCr1nH20180104
04-Jan-2018 15:08:22	124	1708.0000	XLON	84203842000103022-E0YD6QmCr3Ts20180104
04-Jan-2018 15:08:22	328	1708.0000	XLON	84203842000103022-E0YD6QmCr3Tq20180104
04-Jan-2018 15:10:10	431	1709.0000	XLON	84203842000103496-E0YD6QmCr6Cj20180104
04-Jan-2018 15:12:23	236	1709.5000	XLON	84203842000104257-E0YD6QmCr9gk20180104
04-Jan-2018 15:12:23	193	1709.5000	XLON	84203842000104257-E0YD6QmCr9gi20180104
04-Jan-2018 15:12:59	431	1709.0000	XLON	84403844000104283-E0YD6QmCrAck20180104
04-Jan-2018 15:17:07	429	1709.5000	XLON	84203842000105216-E0YD6QmCrFew20180104
04-Jan-2018 15:18:29	514	1709.0000	XLON	84403844000105860-E0YD6QmCrHKe20180104
04-Jan-2018 15:22:10	320	1708.5000	XLON	84403844000105926-E0YD6QmCrLmF20180104
04-Jan-2018 15:22:14	642	1708.0000	XLON	84403844000106733-E0YD6QmCrLsa20180104
04-Jan-2018 15:22:55	616	1708.0000	XLON	84203842000107352-E0YD6QmCrMcD20180104
04-Jan-2018 15:22:55	26	1708.0000	XLON	84203842000107352-E0YD6QmCrMcF20180104
04-Jan-2018 15:25:16	428	1708.0000	XLON	84403844000107837-E0YD6QmCrPMR20180104
04-Jan-2018 15:26:03	428	1708.0000	XLON	84203842000108363-E0YD6QmCrQTr20180104
04-Jan-2018 15:27:53	429	1708.0000	XLON	84203842000108841-E0YD6QmCrSan20180104
04-Jan-2018 15:30:02	434	1708.0000	XLON	84203842000109439-E0YD6QmCrV4s20180104
04-Jan-2018 15:31:11	374	1708.5000	XLON	84403844000109862-E0YD6QmCrX9820180104
04-Jan-2018 15:31:11	226	1708.5000	XLON	84403844000109862-E0YD6QmCrX9A20180104
04-Jan-2018 15:33:00	459	1709.0000	XLON	84403844000110369-E0YD6QmCrZOg20180104
04-Jan-2018 15:34:38	428	1709.5000	XLON	84203842000111031-E0YD6QmCrbW620180104
04-Jan-2018 15:36:51	341	1710.5000	XLON	84403844000111715-E0YD6QmCreYe20180104
04-Jan-2018 15:36:51	2	1710.5000	XLON	84403844000111715-E0YD6QmCreYi20180104
04-Jan-2018 15:36:51	86	1710.5000	XLON	84403844000111715-E0YD6QmCreYg20180104
04-Jan-2018 15:38:02	463	1710.5000	XLON	84403844000112100-E0YD6QmCrfuV20180104
04-Jan-2018 15:39:25	452	1711.0000	XLON	84203842000112532-E0YD6QmCrhXU20180104
04-Jan-2018 15:41:03	213	1711.0000	XLON	84403844000113048-E0YD6QmCrjrm20180104
04-Jan-2018 15:43:01	429	1711.5000	XLON	84403844000113622-E0YD6QmCrmOu20180104
04-Jan-2018 15:44:27	343	1712.5000	XLON	84403844000113969-E0YD6QmCrnYv20180104
04-Jan-2018 15:44:27	86	1712.5000	XLON	84403844000113969-E0YD6QmCrnYt20180104
04-Jan-2018 15:46:03	441	1711.0000	XLON	84203842000114563-E0YD6QmCrqBK20180104
04-Jan-2018 15:49:52	192	1712.5000	XLON	84403844000115887-E0YD6QmCrvYD20180104
04-Jan-2018 15:49:52	261	1712.5000	XLON	84403844000115887-E0YD6QmCrvYB20180104
04-Jan-2018 15:51:03	209	1712.5000	XLON	84403844000116223-E0YD6QmCrxY620180104
04-Jan-2018 15:53:12	100	1713.0000	XLON	84403844000116832-E0YD6QmCs0ez20180104
04-Jan-2018 15:57:23	86	1712.5000	XLON	84403844000118487-E0YD6QmCs6QY20180104
04-Jan-2018 15:57:23	416	1712.5000	XLON	84403844000118487-E0YD6QmCs6Qa20180104
04-Jan-2018 15:58:54	599	1712.5000	XLON	84203842000118831-E0YD6QmCs82g20180104
04-Jan-2018 15:59:24	234	1712.5000	XLON	84203842000119181-E0YD6QmCs8k320180104
04-Jan-2018 15:59:24	261	1712.5000	XLON	84203842000119181-E0YD6QmCs8k120180104
04-Jan-2018 15:59:24	250	1712.5000	XLON	84203842000119181-E0YD6QmCs8jz20180104
04-Jan-2018 15:59:25	86	1712.5000	XLON	84203842000119181-E0YD6QmCs8k520180104
04-Jan-2018 16:01:04	592	1713.0000	XLON	84403844000119846-E0YD6QmCsAzl20180104
04-Jan-2018 16:02:48	586	1713.0000	XLON	84203842000120606-E0YD6QmCsDQG20180104
04-Jan-2018 16:04:24	524	1712.5000	XLON	84203842000121297-E0YD6QmCsGDq20180104
04-Jan-2018 16:06:05	684	1712.5000	XLON	84403844000121927-E0YD6QmCsIt120180104
04-Jan-2018 16:08:36	654	1712.5000	XLON	84203842000122910-E0YD6QmCsMW220180104
04-Jan-2018 16:09:25	684	1712.0000	XLON	84203842000118100-E0YD6QmCsO1p20180104
04-Jan-2018 16:10:50	546	1711.5000	XLON	84403844000121210-E0YD6QmCsPxJ20180104
04-Jan-2018 16:11:41	580	1712.0000	XLON	84203842000124662-E0YD6QmCsR6I20180104
04-Jan-2018 16:12:58	24	1712.0000	XLON	84203842000125231-E0YD6QmCsSUU20180104
04-Jan-2018 16:12:58	476	1712.0000	XLON	84203842000125231-E0YD6QmCsSUL20180104
04-Jan-2018 16:13:29	56	1712.0000	XLON	84203842000125231-E0YD6QmCsT6A20180104
04-Jan-2018 16:14:41	500	1712.5000	XLON	84203842000126414-E0YD6QmCsV0R20180104
04-Jan-2018 16:14:41	143	1712.5000	XLON	84203842000126414-E0YD6QmCsV0T20180104
04-Jan-2018 16:15:12	514	1712.0000	XLON	84403844000126149-E0YD6QmCsVmP20180104
04-Jan-2018 16:16:04	471	1712.0000	XLON	84403844000127310-E0YD6QmCsWtp20180104
04-Jan-2018 16:18:09	428	1712.0000	XLON	84403844000128234-E0YD6QmCsa2z20180104
04-Jan-2018 16:19:37	9	1712.0000	XLON	84403844000129069-E0YD6QmCsbzj20180104
04-Jan-2018 16:20:29	257	1712.0000	XLON	84403844000129511-E0YD6QmCsdJB20180104
04-Jan-2018 16:20:29	86	1712.0000	XLON	84403844000129511-E0YD6QmCsdJ920180104
04-Jan-2018 16:21:59	44	1712.0000	XLON	84403844000129781-E0YD6QmCsewZ20180104
04-Jan-2018 16:22:00	210	1712.0000	XLON	84403844000129781-E0YD6QmCsf2T20180104
04-Jan-2018 16:22:56	440	1712.0000	XLON	84203842000130766-E0YD6QmCshFF20180104
04-Jan-2018 16:23:32	489	1711.5000	XLON	84403844000130261-E0YD6QmCsiRH20180104
04-Jan-2018 16:24:26	1	1712.0000	XLON	84403844000131783-E0YD6QmCsk4S20180104
04-Jan-2018 16:24:26	100	1712.0000	XLON	84403844000131783-E0YD6QmCsk4U20180104
04-Jan-2018 16:24:48	8	1712.0000	XLON	84203842000132066-E0YD6QmCskz920180104
04-Jan-2018 16:24:48	483	1712.0000	XLON	84203842000132066-E0YD6QmCskz720180104
04-Jan-2018 16:26:09	86	1711.5000	XLON	84403844000132984-E0YD6QmCsnvq20180104
04-Jan-2018 16:26:09	18	1711.5000	XLON	84403844000132984-E0YD6QmCsnvs20180104

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:	4 January 2018
Number of ordinary shares purchased:	92,500
Volume weighted average price paid per share (€):	18.941

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
04-Jan-2018 08:01:00	449	18.9050	XAMS	CBE-83603836000000997-12520180104
04-Jan-2018 08:01:00	46	18.9050	XAMS	CBE-83603836000000997-12420180104
04-Jan-2018 08:05:43	526	18.9200	XAMS	CBE-83603836000001652-22920180104
04-Jan-2018 08:11:22	291	18.9400	XAMS	CBE-83603836000002793-35420180104
04-Jan-2018 08:11:22	194	18.9400	XAMS	CBE-83603836000002793-35520180104
04-Jan-2018 08:11:22	316	18.9400	XAMS	CBE-83603836000002793-35320180104
04-Jan-2018 08:14:19	804	18.9400	XAMS	CBE-83603836000003232-38020180104
04-Jan-2018 08:16:56	800	18.9700	XAMS	CBE-83403834000004079-47420180104
04-Jan-2018 08:19:08	22	18.9700	XAMS	CBE-83403834000004467-53020180104
04-Jan-2018 08:19:42	400	18.9900	XAMS	CBE-83603836000004640-54520180104
04-Jan-2018 08:19:42	50	18.9900	XAMS	CBE-83603836000004640-54620180104
04-Jan-2018 08:21:28	153	18.9850	XAMS	CBE-83403834000005123-59820180104
04-Jan-2018 08:21:28	422	18.9850	XAMS	CBE-83403834000005123-59920180104
04-Jan-2018 08:21:28	94	18.9850	XAMS	CBE-83403834000005123-60020180104
04-Jan-2018 08:23:12	211	18.9900	XAMS	CBE-83403834000005531-69620180104
04-Jan-2018 08:23:36	675	18.9850	XAMS	CBE-83403834000005520-70320180104
04-Jan-2018 08:25:25	950	19.0000	XAMS	CBE-83403834000006049-73620180104
04-Jan-2018 08:25:25	215	19.0000	XAMS	CBE-83403834000006049-73720180104
04-Jan-2018 08:27:41	162	18.9900	XAMS	CBE-83603836000006565-79920180104
04-Jan-2018 08:27:41	400	18.9900	XAMS	CBE-83603836000006565-79820180104
04-Jan-2018 08:27:41	153	18.9900	XAMS	CBE-83603836000006565-79720180104
04-Jan-2018 08:27:41	61	18.9900	XAMS	CBE-83603836000006565-80020180104
04-Jan-2018 08:29:27	495	18.9900	XAMS	CBE-83403834000006906-81420180104
04-Jan-2018 08:30:12	153	18.9850	XAMS	CBE-83403834000006592-81620180104
04-Jan-2018 08:30:12	400	18.9850	XAMS	CBE-83403834000006592-81720180104
04-Jan-2018 08:30:12	505	18.9850	XAMS	CBE-83403834000006592-81820180104
04-Jan-2018 08:31:50	540	18.9800	XAMS	CBE-83403834000007254-83820180104
04-Jan-2018 08:34:55	153	18.9850	XAMS	CBE-83403834000008286-88220180104
04-Jan-2018 08:34:55	321	18.9850	XAMS	CBE-83403834000008286-88720180104
04-Jan-2018 08:38:47	30	18.9800	XAMS	CBE-83603836000008985-94320180104
04-Jan-2018 08:38:47	420	18.9800	XAMS	CBE-83603836000008985-94220180104
04-Jan-2018 08:39:00	336	18.9750	XAMS	CBE-83403834000008513-95420180104
04-Jan-2018 08:41:01	410	18.9600	XAMS	CBE-83603836000009014-97320180104
04-Jan-2018 08:43:00	967	18.9600	XAMS	CBE-83403834000009613-101920180104
04-Jan-2018 08:45:17	893	18.9550	XAMS	CBE-83603836000009626-104920180104
04-Jan-2018 08:46:27	495	18.9500	XAMS	CBE-83603836000010629-107620180104
04-Jan-2018 08:49:12	471	18.9550	XAMS	CBE-83403834000010885-110820180104
04-Jan-2018 08:51:51	478	18.9550	XAMS	CBE-83603836000011684-116120180104
04-Jan-2018 08:54:09	450	18.9550	XAMS	CBE-83403834000011947-121920180104
04-Jan-2018 09:01:25	350	18.9500	XAMS	CBE-83603836000012229-132420180104
04-Jan-2018 09:01:25	116	18.9500	XAMS	CBE-83603836000012229-132520180104
04-Jan-2018 09:03:28	166	18.9550	XAMS	CBE-83603836000013590-136020180104
04-Jan-2018 09:03:34	289	18.9550	XAMS	CBE-83603836000013590-136120180104
04-Jan-2018 09:07:30	486	18.9550	XAMS	CBE-83403834000014340-144420180104
04-Jan-2018 09:10:39	54	18.9750	XAMS	CBE-83403834000014861-147120180104
04-Jan-2018 09:10:39	400	18.9750	XAMS	CBE-83403834000014861-147220180104
04-Jan-2018 09:12:01	174	18.9850	XAMS	CBE-83603836000015024-147620180104
04-Jan-2018 09:14:22	400	18.9650	XAMS	CBE-83403834000015404-151320180104
04-Jan-2018 09:16:21	50	18.9700	XAMS	CBE-83603836000015642-152620180104
04-Jan-2018 09:16:21	400	18.9700	XAMS	CBE-83603836000015642-152520180104
04-Jan-2018 09:17:38	451	18.9650	XAMS	CBE-83403834000015661-153220180104
04-Jan-2018 09:19:06	450	18.9600	XAMS	CBE-83603836000015777-155920180104
04-Jan-2018 09:20:30	45	18.9500	XAMS	CBE-83403834000015968-157620180104
04-Jan-2018 09:21:03	43	18.9450	XAMS	CBE-83603836000015950-157920180104
04-Jan-2018 09:23:44	789	18.9500	XAMS	CBE-83403834000016468-161320180104
04-Jan-2018 09:29:34	320	18.9550	XAMS	CBE-83603836000017113-164320180104
04-Jan-2018 09:29:35	282	18.9550	XAMS	CBE-83603836000017113-164420180104
04-Jan-2018 09:33:42	350	18.9600	XAMS	CBE-83403834000017689-167820180104
04-Jan-2018 09:34:15	223	18.9550	XAMS	CBE-83603836000017720-168920180104
04-Jan-2018 09:34:57	341	18.9650	XAMS	CBE-83403834000017904-169620180104
04-Jan-2018 09:35:26	495	18.9600	XAMS	CBE-83603836000017857-170620180104
04-Jan-2018 09:39:38	356	18.9550	XAMS	CBE-83603836000017988-174120180104
04-Jan-2018 09:39:38	135	18.9550	XAMS	CBE-83603836000017988-174220180104
04-Jan-2018 09:41:53	630	18.9450	XAMS	CBE-83403834000018593-176420180104
04-Jan-2018 09:45:55	257	18.9350	XAMS	CBE-83603836000018714-187020180104
04-Jan-2018 09:45:55	193	18.9350	XAMS	CBE-83603836000018714-186920180104
04-Jan-2018 09:48:35	219	18.9350	XAMS	CBE-83403834000019361-193120180104
04-Jan-2018 09:48:35	232	18.9350	XAMS	CBE-83403834000019361-193020180104
04-Jan-2018 09:53:51	164	18.9300	XAMS	CBE-83403834000020103-202220180104
04-Jan-2018 09:53:51	178	18.9300	XAMS	CBE-83403834000020103-202120180104
04-Jan-2018 09:53:51	108	18.9300	XAMS	CBE-83403834000020103-202320180104
04-Jan-2018 09:54:16	131	18.9250	XAMS	CBE-83603836000019474-202520180104
04-Jan-2018 09:54:33	209	18.9250	XAMS	CBE-83603836000019474-202720180104
04-Jan-2018 09:55:11	110	18.9250	XAMS	CBE-83603836000019474-202920180104
04-Jan-2018 10:00:14	130	18.9200	XAMS	CBE-83403834000021023-210120180104
04-Jan-2018 10:00:15	320	18.9200	XAMS	CBE-83403834000021023-210020180104
04-Jan-2018 10:01:02	168	18.9200	XAMS	CBE-83403834000021105-210420180104
04-Jan-2018 10:01:02	103	18.9200	XAMS	CBE-83403834000021105-210520180104
04-Jan-2018 10:01:02	270	18.9200	XAMS	CBE-83403834000021105-210320180104
04-Jan-2018 10:03:30	233	18.9100	XAMS	CBE-83403834000021283-216520180104
04-Jan-2018 10:03:30	232	18.9100	XAMS	CBE-83403834000021283-216620180104
04-Jan-2018 10:07:12	510	18.9000	XAMS	CBE-83603836000021377-221820180104
04-Jan-2018 10:07:13	54	18.8950	XAMS	CBE-83403834000021428-222120180104
04-Jan-2018 10:07:13	159	18.8950	XAMS	CBE-83403834000021428-222220180104
04-Jan-2018 10:09:22	450	18.8850	XAMS	CBE-83603836000021747-226420180104
04-Jan-2018 10:18:33	540	18.9150	XAMS	CBE-83603836000022891-231320180104
04-Jan-2018 10:23:04	400	18.9150	XAMS	CBE-83603836000023247-234620180104
04-Jan-2018 10:23:04	46	18.9150	XAMS	CBE-83403834000023348-235320180104
04-Jan-2018 10:23:04	307	18.9150	XAMS	CBE-83403834000023348-235220180104
04-Jan-2018 10:23:04	99	18.9150	XAMS	CBE-83603836000023247-234520180104
04-Jan-2018 10:23:04	79	18.9150	XAMS	CBE-83403834000023310-234920180104
04-Jan-2018 10:23:04	161	18.9150	XAMS	CBE-83603836000023247-234720180104
04-Jan-2018 10:29:12	260	18.9150	XAMS	CBE-83603836000024025-240420180104
04-Jan-2018 10:29:12	281	18.9150	XAMS	CBE-83603836000024025-240320180104
04-Jan-2018 10:35:21	116	18.9150	XAMS	CBE-83603836000024743-246220180104
04-Jan-2018 10:35:21	313	18.9150	XAMS	CBE-83603836000024743-246120180104
04-Jan-2018 10:36:02	51	18.9150	XAMS	CBE-83603836000024825-248020180104
04-Jan-2018 10:36:02	400	18.9150	XAMS	CBE-83603836000024825-247920180104
04-Jan-2018 10:39:22	135	18.9050	XAMS	CBE-83403834000025157-249620180104
04-Jan-2018 10:39:22	124	18.9050	XAMS	CBE-83403834000025157-249520180104
04-Jan-2018 10:39:22	281	18.9050	XAMS	CBE-83403834000025157-249420180104
04-Jan-2018 10:43:07	491	18.9000	XAMS	CBE-83603836000025108-251820180104
04-Jan-2018 10:43:07	736	18.9050	XAMS	CBE-83603836000025264-251220180104
04-Jan-2018 10:43:54	904	18.8950	XAMS	CBE-83403834000025475-252620180104
04-Jan-2018 10:50:17	450	18.9000	XAMS	CBE-83403834000026192-261520180104
04-Jan-2018 10:54:28	474	18.8950	XAMS	CBE-83403834000026284-262620180104
04-Jan-2018 10:56:57	400	18.8850	XAMS	CBE-83603836000026542-265120180104
04-Jan-2018 10:56:57	69	18.8850	XAMS	CBE-83603836000026542-265220180104
04-Jan-2018 10:59:43	302	18.8750	XAMS	CBE-83603836000026725-267320180104
04-Jan-2018 10:59:43	172	18.8750	XAMS	CBE-83603836000026725-267220180104
04-Jan-2018 11:05:27	217	18.8800	XAMS	CBE-83603836000027385-275120180104
04-Jan-2018 11:13:41	281	18.8950	XAMS	CBE-83403834000028587-279720180104
04-Jan-2018 11:13:41	62	18.8950	XAMS	CBE-83403834000028587-279920180104
04-Jan-2018 11:13:41	153	18.8950	XAMS	CBE-83403834000028587-279820180104
04-Jan-2018 11:17:15	200	18.8950	XAMS	CBE-83403834000029058-283520180104
04-Jan-2018 11:17:43	50	18.8950	XAMS	CBE-83403834000029097-283920180104
04-Jan-2018 11:17:43	200	18.8950	XAMS	CBE-83403834000029097-283820180104
04-Jan-2018 11:19:23	292	18.8950	XAMS	CBE-83403834000029246-284020180104
04-Jan-2018 11:22:43	147	18.8950	XAMS	CBE-83403834000029477-284420180104
04-Jan-2018 11:22:43	109	18.8950	XAMS	CBE-83403834000029477-284320180104
04-Jan-2018 11:22:43	84	18.8950	XAMS	CBE-83403834000029477-284620180104
04-Jan-2018 11:22:43	200	18.8950	XAMS	CBE-83403834000029477-284520180104
04-Jan-2018 11:26:58	91	18.8950	XAMS	CBE-83603836000029891-290120180104
04-Jan-2018 11:26:58	264	18.8950	XAMS	CBE-83603836000029891-290220180104
04-Jan-2018 11:27:20	153	18.8900	XAMS	CBE-83603836000029470-290320180104
04-Jan-2018 11:27:20	297	18.8900	XAMS	CBE-83603836000029470-290620180104
04-Jan-2018 11:34:23	400	18.8900	XAMS	CBE-83603836000030631-296820180104
04-Jan-2018 11:35:02	468	18.8900	XAMS	CBE-83403834000030668-297220180104
04-Jan-2018 11:44:09	294	18.9000	XAMS	CBE-83403834000031837-304820180104
04-Jan-2018 11:44:09	52	18.9000	XAMS	CBE-83403834000031837-304720180104
04-Jan-2018 11:44:42	153	18.9050	XAMS	CBE-83403834000031892-305220180104
04-Jan-2018 11:44:42	309	18.9050	XAMS	CBE-83403834000031892-305320180104
04-Jan-2018 11:44:42	24	18.9050	XAMS	CBE-83403834000031892-305420180104
04-Jan-2018 11:50:19	450	18.9150	XAMS	CBE-83603836000032630-316520180104
04-Jan-2018 11:55:54	959	18.9100	XAMS	CBE-83403834000033231-320420180104
04-Jan-2018 11:57:10	485	18.9050	XAMS	CBE-83603836000032344-320720180104
04-Jan-2018 11:57:10	261	18.9000	XAMS	CBE-83403834000032744-321520180104
04-Jan-2018 11:57:24	146	18.9000	XAMS	CBE-83403834000032744-321620180104
04-Jan-2018 12:10:56	630	18.9100	XAMS	CBE-83403834000034429-338120180104
04-Jan-2018 12:17:28	450	18.9100	XAMS	CBE-83603836000035315-346320180104
04-Jan-2018 12:21:53	294	18.9250	XAMS	CBE-83403834000035702-350920180104
04-Jan-2018 12:21:53	157	18.9250	XAMS	CBE-83403834000035702-351020180104
04-Jan-2018 12:26:03	451	18.9200	XAMS	CBE-83603836000036121-353420180104
04-Jan-2018 12:29:09	463	18.9100	XAMS	CBE-83603836000036265-358020180104
04-Jan-2018 12:34:07	189	18.9200	XAMS	CBE-83403834000036865-363820180104
04-Jan-2018 12:34:07	400	18.9200	XAMS	CBE-83403834000036865-363720180104
04-Jan-2018 12:41:56	229	18.9300	XAMS	CBE-83603836000037530-368620180104
04-Jan-2018 12:41:56	232	18.9300	XAMS	CBE-83603836000037530-368520180104
04-Jan-2018 12:42:45	171	18.9300	XAMS	CBE-83403834000037638-368720180104
04-Jan-2018 12:42:45	194	18.9300	XAMS	CBE-83403834000037638-368920180104
04-Jan-2018 12:42:45	200	18.9300	XAMS	CBE-83403834000037638-368820180104
04-Jan-2018 12:42:45	21	18.9300	XAMS	CBE-83403834000037638-369020180104
04-Jan-2018 12:47:51	220	18.9300	XAMS	CBE-83403834000037921-383120180104
04-Jan-2018 12:47:55	248	18.9300	XAMS	CBE-83403834000037921-383220180104
04-Jan-2018 13:02:39	250	18.9450	XAMS	CBE-83603836000039320-387920180104
04-Jan-2018 13:02:39	200	18.9450	XAMS	CBE-83603836000039320-387820180104
04-Jan-2018 13:02:39	161	18.9450	XAMS	CBE-83603836000039320-388120180104
04-Jan-2018 13:02:39	400	18.9450	XAMS	CBE-83603836000039320-388020180104
04-Jan-2018 13:04:19	189	18.9450	XAMS	CBE-83403834000039463-388520180104
04-Jan-2018 13:06:02	190	18.9450	XAMS	CBE-83403834000039581-390820180104
04-Jan-2018 13:06:05	400	18.9450	XAMS	CBE-83603836000039596-390920180104
04-Jan-2018 13:08:07	540	18.9450	XAMS	CBE-83603836000039797-392520180104
04-Jan-2018 13:12:29	633	18.9400	XAMS	CBE-83403834000039577-397220180104
04-Jan-2018 13:18:15	291	18.9500	XAMS	CBE-83403834000040749-403620180104
04-Jan-2018 13:18:15	250	18.9500	XAMS	CBE-83403834000040749-403520180104
04-Jan-2018 13:21:43	400	18.9500	XAMS	CBE-83603836000041146-408220180104
04-Jan-2018 13:21:43	88	18.9500	XAMS	CBE-83603836000041146-408120180104
04-Jan-2018 13:23:07	77	18.9500	XAMS	CBE-83403834000041224-411220180104
04-Jan-2018 13:23:07	236	18.9500	XAMS	CBE-83403834000041224-411320180104
04-Jan-2018 13:23:07	182	18.9500	XAMS	CBE-83403834000041224-411420180104
04-Jan-2018 13:27:10	495	18.9400	XAMS	CBE-83603836000041228-412920180104
04-Jan-2018 13:31:05	281	18.9450	XAMS	CBE-83403834000042492-419820180104
04-Jan-2018 13:31:05	43	18.9450	XAMS	CBE-83403834000042492-419920180104
04-Jan-2018 13:32:19	191	18.9400	XAMS	CBE-83403834000042430-420520180104
04-Jan-2018 13:32:19	724	18.9400	XAMS	CBE-83403834000042430-420420180104
04-Jan-2018 13:36:10	495	18.9300	XAMS	CBE-83603836000042963-428920180104
04-Jan-2018 13:36:16	608	18.9250	XAMS	CBE-83403834000043190-429720180104
04-Jan-2018 13:43:16	23	18.9150	XAMS	CBE-83603836000043452-435620180104
04-Jan-2018 13:45:33	284	18.9200	XAMS	CBE-83603836000044359-437720180104
04-Jan-2018 13:45:33	214	18.9200	XAMS	CBE-83603836000044359-437820180104
04-Jan-2018 13:45:41	153	18.9150	XAMS	CBE-83603836000043452-438220180104
04-Jan-2018 13:46:13	165	18.9150	XAMS	CBE-83603836000043452-438320180104
04-Jan-2018 13:46:13	109	18.9150	XAMS	CBE-83603836000043452-438420180104
04-Jan-2018 13:46:13	426	18.9100	XAMS	CBE-83403834000043821-439620180104
04-Jan-2018 13:49:22	162	18.9100	XAMS	CBE-83603836000044607-441620180104
04-Jan-2018 13:49:23	153	18.9100	XAMS	CBE-83603836000044607-441720180104
04-Jan-2018 13:50:32	280	18.9100	XAMS	CBE-83603836000044607-441920180104
04-Jan-2018 13:57:34	204	18.9100	XAMS	CBE-83603836000046043-453120180104
04-Jan-2018 13:57:34	25	18.9100	XAMS	CBE-83603836000046043-453220180104
04-Jan-2018 13:57:34	312	18.9100	XAMS	CBE-83603836000046043-453020180104
04-Jan-2018 13:58:12	630	18.9050	XAMS	CBE-83603836000046011-454420180104
04-Jan-2018 14:05:25	5	18.9100	XAMS	CBE-83403834000047109-461220180104
04-Jan-2018 14:06:35	493	18.9150	XAMS	CBE-83403834000047317-462720180104
04-Jan-2018 14:06:35	7	18.9150	XAMS	CBE-83403834000047317-462620180104
04-Jan-2018 14:06:35	471	18.9150	XAMS	CBE-83603836000047391-463020180104
04-Jan-2018 14:07:59	451	18.9050	XAMS	CBE-83603836000047438-464920180104
04-Jan-2018 14:11:44	20	18.9100	XAMS	CBE-83403834000048246-470720180104
04-Jan-2018 14:14:01	503	18.9100	XAMS	CBE-83603836000048756-472920180104
04-Jan-2018 14:14:01	155	18.9100	XAMS	CBE-83603836000048756-472820180104
04-Jan-2018 14:16:41	131	18.9100	XAMS	CBE-83403834000049168-475720180104
04-Jan-2018 14:17:08	165	18.9100	XAMS	CBE-83403834000049168-475820180104
04-Jan-2018 14:17:09	155	18.9100	XAMS	CBE-83403834000049168-475920180104
04-Jan-2018 14:20:08	153	18.9150	XAMS	CBE-83403834000049998-480520180104
04-Jan-2018 14:20:08	400	18.9150	XAMS	CBE-83403834000049998-480620180104
04-Jan-2018 14:23:33	495	18.9300	XAMS	CBE-83603836000050602-483720180104
04-Jan-2018 14:28:02	321	18.9300	XAMS	CBE-83603836000051484-488520180104
04-Jan-2018 14:29:14	407	18.9250	XAMS	CBE-83403834000051394-489020180104
04-Jan-2018 14:29:40	163	18.9250	XAMS	CBE-83403834000051616-489420180104
04-Jan-2018 14:31:43	161	18.9350	XAMS	CBE-83403834000052085-491020180104
04-Jan-2018 14:31:43	171	18.9350	XAMS	CBE-83403834000052085-490920180104
04-Jan-2018 14:33:07	364	18.9400	XAMS	CBE-83603836000052519-493620180104
04-Jan-2018 14:33:07	87	18.9400	XAMS	CBE-83603836000052519-493720180104
04-Jan-2018 14:36:09	141	18.9350	XAMS	CBE-83403834000053177-497920180104
04-Jan-2018 14:36:09	400	18.9350	XAMS	CBE-83403834000053177-497820180104
04-Jan-2018 14:38:59	505	18.9300	XAMS	CBE-83403834000053609-502220180104
04-Jan-2018 14:38:59	451	18.9300	XAMS	CBE-83603836000053706-502420180104
04-Jan-2018 14:38:59	125	18.9300	XAMS	CBE-83403834000053609-502320180104
04-Jan-2018 14:41:45	630	18.9150	XAMS	CBE-83403834000053951-506520180104
04-Jan-2018 14:42:38	495	18.9100	XAMS	CBE-83603836000054041-508420180104
04-Jan-2018 14:43:03	438	18.9000	XAMS	CBE-83403834000054656-509120180104
04-Jan-2018 14:43:03	102	18.9000	XAMS	CBE-83403834000054656-509020180104
04-Jan-2018 14:49:00	450	18.9150	XAMS	CBE-83603836000056368-521820180104
04-Jan-2018 14:51:08	370	18.9150	XAMS	CBE-83403834000056776-528720180104
04-Jan-2018 14:51:08	93	18.9150	XAMS	CBE-83403834000056776-528620180104
04-Jan-2018 14:54:01	451	18.9300	XAMS	CBE-83403834000057390-533720180104
04-Jan-2018 14:55:05	451	18.9300	XAMS	CBE-83603836000057847-535920180104
04-Jan-2018 14:56:23	471	18.9250	XAMS	CBE-83603836000058272-538220180104
04-Jan-2018 14:58:16	451	18.9250	XAMS	CBE-83403834000058632-540020180104
04-Jan-2018 14:59:46	351	18.9350	XAMS	CBE-83603836000059112-541820180104
04-Jan-2018 14:59:46	144	18.9350	XAMS	CBE-83603836000059112-541920180104
04-Jan-2018 15:00:30	541	18.9300	XAMS	CBE-83403834000058939-544020180104
04-Jan-2018 15:02:02	169	18.9150	XAMS	CBE-83603836000059509-546720180104
04-Jan-2018 15:02:02	416	18.9150	XAMS	CBE-83603836000059509-546620180104
04-Jan-2018 15:03:19	517	18.9050	XAMS	CBE-83403834000059773-547820180104
04-Jan-2018 15:05:02	23	18.8950	XAMS	CBE-83403834000059896-553520180104
04-Jan-2018 15:06:04	460	18.8900	XAMS	CBE-83403834000060129-555820180104
04-Jan-2018 15:14:44	13	18.9200	XAMS	CBE-83403834000062176-566420180104
04-Jan-2018 15:14:44	483	18.9200	XAMS	CBE-83403834000062176-566320180104
04-Jan-2018 15:16:54	231	18.9300	XAMS	CBE-83603836000062831-569920180104
04-Jan-2018 15:16:54	177	18.9300	XAMS	CBE-83603836000062831-569720180104
04-Jan-2018 15:16:54	88	18.9300	XAMS	CBE-83603836000062831-569820180104
04-Jan-2018 15:17:07	630	18.9250	XAMS	CBE-83403834000062498-570120180104
04-Jan-2018 15:17:58	224	18.9200	XAMS	CBE-83403834000062820-574720180104
04-Jan-2018 15:17:58	362	18.9200	XAMS	CBE-83403834000062820-574820180104
04-Jan-2018 15:18:14	346	18.9150	XAMS	CBE-83403834000062825-575320180104
04-Jan-2018 15:18:14	425	18.9150	XAMS	CBE-83403834000062788-575120180104
04-Jan-2018 15:18:14	160	18.9150	XAMS	CBE-83403834000062788-575020180104
04-Jan-2018 15:22:12	493	18.9050	XAMS	CBE-83403834000063098-580620180104
04-Jan-2018 15:25:08	286	18.9050	XAMS	CBE-83403834000064301-587520180104
04-Jan-2018 15:25:08	283	18.9050	XAMS	CBE-83403834000064301-587620180104
04-Jan-2018 15:29:21	133	18.9000	XAMS	CBE-83403834000065220-598720180104
04-Jan-2018 15:29:21	318	18.9000	XAMS	CBE-83403834000065220-598620180104
04-Jan-2018 15:29:26	318	18.9000	XAMS	CBE-83403834000065247-598820180104
04-Jan-2018 15:31:14	400	18.9250	XAMS	CBE-83603836000065942-602220180104
04-Jan-2018 15:37:57	485	18.9600	XAMS	CBE-83403834000067343-615820180104
04-Jan-2018 15:39:43	451	18.9650	XAMS	CBE-83603836000067846-619020180104
04-Jan-2018 15:42:01	188	18.9800	XAMS	CBE-83403834000068125-626420180104
04-Jan-2018 15:42:01	369	18.9800	XAMS	CBE-83403834000068125-626320180104
04-Jan-2018 15:43:49	400	18.9900	XAMS	CBE-83603836000068676-628120180104
04-Jan-2018 15:43:49	50	18.9900	XAMS	CBE-83603836000068676-628220180104
04-Jan-2018 15:45:26	485	18.9750	XAMS	CBE-83603836000069018-633320180104
04-Jan-2018 15:46:32	239	18.9750	XAMS	CBE-83603836000069297-637620180104
04-Jan-2018 15:46:32	436	18.9750	XAMS	CBE-83603836000069297-637520180104
04-Jan-2018 15:48:06	495	18.9800	XAMS	CBE-83403834000069610-640120180104
04-Jan-2018 15:49:05	585	18.9750	XAMS	CBE-83403834000069502-641020180104
04-Jan-2018 15:49:35	450	18.9850	XAMS	CBE-83403834000070146-643820180104
04-Jan-2018 15:52:46	450	18.9900	XAMS	CBE-83403834000071013-653620180104
04-Jan-2018 15:54:26	43	18.9900	XAMS	CBE-83603836000071600-657320180104
04-Jan-2018 15:54:26	427	18.9900	XAMS	CBE-83603836000071600-657420180104
04-Jan-2018 15:57:34	590	18.9800	XAMS	CBE-83403834000072165-661220180104
04-Jan-2018 15:57:34	697	18.9800	XAMS	CBE-83403834000072035-660920180104
04-Jan-2018 15:57:58	233	18.9800	XAMS	CBE-83403834000072534-662720180104
04-Jan-2018 15:57:58	392	18.9800	XAMS	CBE-83403834000072534-662620180104
04-Jan-2018 15:59:47	99	18.9850	XAMS	CBE-83603836000073160-664520180104
04-Jan-2018 15:59:47	450	18.9850	XAMS	CBE-83603836000073160-664420180104
04-Jan-2018 16:01:07	157	18.9900	XAMS	CBE-83403834000073444-665420180104
04-Jan-2018 16:01:07	54	18.9900	XAMS	CBE-83403834000073444-665520180104
04-Jan-2018 16:03:19	540	18.9850	XAMS	CBE-83603836000074101-668220180104
04-Jan-2018 16:04:57	92	18.9850	XAMS	CBE-83603836000074756-671120180104
04-Jan-2018 16:04:57	49	18.9850	XAMS	CBE-83603836000074756-671320180104
04-Jan-2018 16:04:57	400	18.9850	XAMS	CBE-83603836000074756-671220180104
04-Jan-2018 16:06:10	226	18.9950	XAMS	CBE-83603836000075180-673720180104
04-Jan-2018 16:08:36	450	18.9950	XAMS	CBE-83403834000075605-678320180104
04-Jan-2018 16:09:36	450	18.9900	XAMS	CBE-83403834000076381-680520180104
04-Jan-2018 16:11:43	400	18.9950	XAMS	CBE-83603836000077227-683420180104
04-Jan-2018 16:13:29	504	18.9950	XAMS	CBE-83403834000077443-685020180104
04-Jan-2018 16:14:51	315	19.0050	XAMS	CBE-83603836000078349-688520180104
04-Jan-2018 16:14:51	181	19.0050	XAMS	CBE-83603836000078349-688420180104
04-Jan-2018 16:15:13	496	19.0000	XAMS	CBE-83403834000078191-688920180104
04-Jan-2018 16:16:07	400	19.0000	XAMS	CBE-83603836000078904-689720180104
04-Jan-2018 16:17:04	145	18.9950	XAMS	CBE-83403834000078778-690520180104
04-Jan-2018 16:17:04	395	18.9950	XAMS	CBE-83403834000078778-690420180104
04-Jan-2018 16:18:46	500	18.9950	XAMS	CBE-83403834000079626-694120180104
04-Jan-2018 16:18:47	100	18.9950	XAMS	CBE-83603836000079771-694520180104
04-Jan-2018 16:18:47	600	18.9950	XAMS	CBE-83603836000079520-692920180104
04-Jan-2018 16:18:47	650	18.9950	XAMS	CBE-83603836000079704-694020180104
04-Jan-2018 16:21:58	387	18.9950	XAMS	CBE-83603836000080931-699020180104
04-Jan-2018 16:21:58	101	18.9950	XAMS	CBE-83603836000080931-699120180104
04-Jan-2018 16:22:56	493	18.9950	XAMS	CBE-83603836000081300-700320180104
04-Jan-2018 16:24:34	185	18.9900	XAMS	CBE-83403834000082067-703120180104
04-Jan-2018 16:25:04	382	18.9900	XAMS	CBE-83403834000082268-703720180104

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSLFWLFASEEF

RNS metadata

Title: Transaction in Own Shares
Time: 17:28:14
Date: 4 Jan 2018
Category: Capital structure
ID: 0306B