Transaction in Own Shares

RNS Announcement

RNS Number : 1586B

RELX PLC

05 January 2018

5 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 103,400 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1714.7620 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,490,986 ordinary shares in treasury, and has 1,063,212,055 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 413,200 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 92,100 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €19.0725 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 52,931,100 ordinary shares in treasury, and has 947,037,296 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 368,000 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:	5 January 2018
Number of ordinary shares purchased:	103,400
Volume weighted average price paid per share (p):	1714.7620

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
05-Jan-2018 08:07:49	565	1718.0000	XLON	84203842000003070-E0YDpOG8FWwJ20180105
05-Jan-2018 08:08:24	477	1717.0000	XLON	84403844000003052-E0YDpOG8FXTv20180105
05-Jan-2018 08:10:51	454	1717.0000	XLON	84203842000003937-E0YDpOG8Fa4d20180105
05-Jan-2018 08:10:51	555	1717.0000	XLON	84203842000003938-E0YDpOG8Fa4f20180105
05-Jan-2018 08:11:53	335	1717.0000	XLON	84203842000004021-E0YDpOG8FbBm20180105
05-Jan-2018 08:11:53	477	1717.0000	XLON	84203842000004021-E0YDpOG8FbBk20180105
05-Jan-2018 08:12:52	725	1717.0000	XLON	84403844000004447-E0YDpOG8FcMi20180105
05-Jan-2018 08:14:12	645	1716.5000	XLON	84403844000004656-E0YDpOG8FdW920180105
05-Jan-2018 08:14:13	18	1716.5000	XLON	84403844000004656-E0YDpOG8FdWY20180105
05-Jan-2018 08:15:31	477	1716.0000	XLON	84403844000004916-E0YDpOG8FfA620180105
05-Jan-2018 08:16:35	490	1715.5000	XLON	84403844000005526-E0YDpOG8FheH20180105
05-Jan-2018 08:16:35	90	1715.5000	XLON	84403844000005526-E0YDpOG8Fhe320180105
05-Jan-2018 08:18:01	593	1715.5000	XLON	84403844000005971-E0YDpOG8FkCE20180105
05-Jan-2018 08:19:01	428	1715.0000	XLON	84403844000005233-E0YDpOG8FmHr20180105
05-Jan-2018 08:19:33	608	1715.0000	XLON	84203842000006260-E0YDpOG8FoIb20180105
05-Jan-2018 08:21:02	86	1714.5000	XLON	84403844000006751-E0YDpOG8FsK820180105
05-Jan-2018 08:23:16	474	1714.5000	XLON	84203842000006991-E0YDpOG8Fw2c20180105
05-Jan-2018 08:23:36	521	1714.0000	XLON	84403844000007147-E0YDpOG8FwwN20180105
05-Jan-2018 08:24:50	434	1713.5000	XLON	84203842000007403-E0YDpOG8FzKX20180105
05-Jan-2018 08:26:43	435	1713.5000	XLON	84203842000007967-E0YDpOG8G2pL20180105
05-Jan-2018 08:27:44	438	1713.5000	XLON	84203842000008404-E0YDpOG8G4O520180105
05-Jan-2018 08:30:00	400	1713.0000	XLON	84403844000008907-E0YDpOG8G7yp20180105
05-Jan-2018 08:30:03	34	1713.0000	XLON	84403844000008907-E0YDpOG8G80i20180105
05-Jan-2018 08:32:10	434	1714.0000	XLON	84403844000009587-E0YDpOG8GBJT20180105
05-Jan-2018 08:33:30	200	1714.0000	XLON	84403844000010014-E0YDpOG8GDG120180105
05-Jan-2018 08:33:30	234	1714.0000	XLON	84403844000010014-E0YDpOG8GDG320180105
05-Jan-2018 08:38:47	268	1715.0000	XLON	84203842000011066-E0YDpOG8GMOb20180105
05-Jan-2018 08:38:47	651	1715.0000	XLON	84203842000011048-E0YDpOG8GMOZ20180105
05-Jan-2018 08:40:59	477	1715.0000	XLON	84403844000011430-E0YDpOG8GQAN20180105
05-Jan-2018 08:41:46	434	1715.5000	XLON	84203842000011539-E0YDpOG8GROC20180105
05-Jan-2018 08:43:23	449	1715.5000	XLON	84403844000011842-E0YDpOG8GTep20180105
05-Jan-2018 08:45:39	86	1715.5000	XLON	84403844000012236-E0YDpOG8GWmp20180105
05-Jan-2018 08:49:30	651	1714.5000	XLON	84403844000013010-E0YDpOG8GbVd20180105
05-Jan-2018 08:51:01	608	1714.5000	XLON	84203842000013163-E0YDpOG8GdNd20180105
05-Jan-2018 08:54:34	43	1715.5000	XLON	84203842000013852-E0YDpOG8GiuN20180105
05-Jan-2018 08:58:39	757	1716.0000	XLON	84203842000014843-E0YDpOG8GoVx20180105
05-Jan-2018 08:58:39	86	1716.0000	XLON	84203842000014843-E0YDpOG8GoVv20180105
05-Jan-2018 09:00:47	434	1716.0000	XLON	84203842000015527-E0YDpOG8Grba20180105
05-Jan-2018 09:01:02	87	1716.0000	XLON	84403844000015666-E0YDpOG8Gs9x20180105
05-Jan-2018 09:03:18	564	1715.5000	XLON	84403844000016190-E0YDpOG8Guqc20180105
05-Jan-2018 09:05:08	772	1716.0000	XLON	84403844000016530-E0YDpOG8GxwS20180105
05-Jan-2018 09:05:08	653	1716.0000	XLON	84403844000016529-E0YDpOG8GxwQ20180105
05-Jan-2018 09:06:14	434	1716.0000	XLON	84403844000016695-E0YDpOG8GzjY20180105
05-Jan-2018 09:13:01	542	1716.5000	XLON	84403844000018127-E0YDpOG8H7yn20180105
05-Jan-2018 09:13:01	150	1716.5000	XLON	84203842000017994-E0YDpOG8H7yj20180105
05-Jan-2018 09:13:01	446	1716.5000	XLON	84203842000017994-E0YDpOG8H7yl20180105
05-Jan-2018 09:14:21	608	1716.5000	XLON	84203842000018322-E0YDpOG8H9tZ20180105
05-Jan-2018 09:16:45	474	1718.0000	XLON	84403844000018976-E0YDpOG8HDG720180105
05-Jan-2018 09:18:11	435	1718.0000	XLON	84403844000019226-E0YDpOG8HF5A20180105
05-Jan-2018 09:21:49	461	1717.5000	XLON	84203842000019752-E0YDpOG8HIoN20180105
05-Jan-2018 09:21:59	434	1717.0000	XLON	84203842000019751-E0YDpOG8HIye20180105
05-Jan-2018 09:29:04	16	1716.5000	XLON	84403844000021350-E0YDpOG8HRGg20180105
05-Jan-2018 09:29:51	461	1716.0000	XLON	84203842000019891-E0YDpOG8HS5y20180105
05-Jan-2018 09:30:31	86	1715.5000	XLON	84403844000021397-E0YDpOG8HStk20180105
05-Jan-2018 09:31:01	646	1716.0000	XLON	84403844000021774-E0YDpOG8HTkm20180105
05-Jan-2018 09:33:43	175	1716.0000	XLON	84203842000021950-E0YDpOG8HWPY20180105
05-Jan-2018 09:33:43	476	1716.0000	XLON	84203842000021950-E0YDpOG8HWPM20180105
05-Jan-2018 09:34:51	456	1716.0000	XLON	84403844000022570-E0YDpOG8HXXk20180105
05-Jan-2018 09:36:47	233	1715.5000	XLON	84403844000021397-E0YDpOG8HZLZ20180105
05-Jan-2018 09:36:47	155	1715.5000	XLON	84403844000021397-E0YDpOG8HZLX20180105
05-Jan-2018 09:45:55	240	1716.5000	XLON	84203842000024520-E0YDpOG8HjO420180105
05-Jan-2018 09:45:55	229	1716.5000	XLON	84203842000024520-E0YDpOG8HjO620180105
05-Jan-2018 09:47:08	106	1716.0000	XLON	84203842000023726-E0YDpOG8Hl4l20180105
05-Jan-2018 09:47:08	371	1716.0000	XLON	84203842000023726-E0YDpOG8Hl4w20180105
05-Jan-2018 09:48:00	478	1716.0000	XLON	84203842000024985-E0YDpOG8HlrX20180105
05-Jan-2018 09:48:54	480	1715.5000	XLON	84403844000025023-E0YDpOG8HmpB20180105
05-Jan-2018 09:50:06	341	1716.0000	XLON	84403844000025412-E0YDpOG8Ho9a20180105
05-Jan-2018 09:52:18	478	1716.5000	XLON	84403844000025839-E0YDpOG8HqfL20180105
05-Jan-2018 10:00:36	130	1717.5000	XLON	84203842000026759-E0YDpOG8Hyod20180105
05-Jan-2018 10:02:25	316	1717.5000	XLON	84203842000026759-E0YDpOG8Hzuc20180105
05-Jan-2018 10:06:07	256	1717.5000	XLON	84203842000027771-E0YDpOG8I2fK20180105
05-Jan-2018 10:06:07	441	1717.5000	XLON	84203842000027771-E0YDpOG8I2fI20180105
05-Jan-2018 10:10:25	852	1718.5000	XLON	84203842000028603-E0YDpOG8I7Zl20180105
05-Jan-2018 10:10:25	299	1718.5000	XLON	84203842000028603-E0YDpOG8I7Zj20180105
05-Jan-2018 10:11:53	397	1718.5000	XLON	84203842000028875-E0YDpOG8I8wB20180105
05-Jan-2018 10:14:35	435	1719.0000	XLON	84403844000029218-E0YDpOG8IBuH20180105
05-Jan-2018 10:15:21	95	1718.5000	XLON	84403844000029002-E0YDpOG8ICme20180105
05-Jan-2018 10:21:57	167	1720.0000	XLON	84403844000030358-E0YDpOG8IJMO20180105
05-Jan-2018 10:22:47	608	1720.5000	XLON	84203842000030496-E0YDpOG8IJy420180105
05-Jan-2018 10:25:09	434	1720.0000	XLON	84203842000030723-E0YDpOG8IMBd20180105
05-Jan-2018 10:26:44	492	1720.0000	XLON	84403844000030905-E0YDpOG8INYm20180105
05-Jan-2018 10:26:44	121	1720.0000	XLON	84403844000030905-E0YDpOG8INYk20180105
05-Jan-2018 10:28:10	522	1720.0000	XLON	84203842000031147-E0YDpOG8IOg420180105
05-Jan-2018 10:30:26	434	1720.0000	XLON	84203842000031455-E0YDpOG8IQiz20180105
05-Jan-2018 10:33:17	536	1719.5000	XLON	84203842000030916-E0YDpOG8ITeP20180105
05-Jan-2018 10:33:17	128	1719.5000	XLON	84203842000030916-E0YDpOG8ITeW20180105
05-Jan-2018 10:36:05	522	1719.5000	XLON	84203842000032399-E0YDpOG8IW4O20180105
05-Jan-2018 10:36:05	86	1719.5000	XLON	84203842000032399-E0YDpOG8IW3V20180105
05-Jan-2018 10:38:58	477	1720.0000	XLON	84203842000032778-E0YDpOG8IYSn20180105
05-Jan-2018 10:46:25	651	1721.0000	XLON	84203842000033930-E0YDpOG8IfdT20180105
05-Jan-2018 10:48:32	434	1719.5000	XLON	84203842000034086-E0YDpOG8IhNc20180105
05-Jan-2018 10:49:11	651	1719.0000	XLON	84203842000034087-E0YDpOG8Ii4420180105
05-Jan-2018 10:56:04	548	1719.0000	XLON	84403844000034754-E0YDpOG8IpQz20180105
05-Jan-2018 10:56:04	60	1719.0000	XLON	84403844000034754-E0YDpOG8IpR720180105
05-Jan-2018 10:57:49	564	1718.5000	XLON	84203842000035693-E0YDpOG8Iqvq20180105
05-Jan-2018 10:58:04	104	1718.0000	XLON	84403844000035368-E0YDpOG8IrUp20180105
05-Jan-2018 10:58:04	319	1718.0000	XLON	84403844000035368-E0YDpOG8IrUk20180105
05-Jan-2018 11:07:14	200	1718.0000	XLON	84403844000037055-E0YDpOG8IyZd20180105
05-Jan-2018 11:12:49	435	1720.0000	XLON	84403844000037698-E0YDpOG8J2o520180105
05-Jan-2018 11:15:08	449	1719.5000	XLON	84203842000038090-E0YDpOG8J4pP20180105
05-Jan-2018 11:16:49	477	1718.5000	XLON	84403844000038353-E0YDpOG8J6Nb20180105
05-Jan-2018 11:16:49	608	1719.0000	XLON	84203842000038341-E0YDpOG8J6MY20180105
05-Jan-2018 11:18:00	434	1718.5000	XLON	84203842000038628-E0YDpOG8J7Wz20180105
05-Jan-2018 11:19:04	608	1718.0000	XLON	84203842000038342-E0YDpOG8J80q20180105
05-Jan-2018 12:20:06	86	1716.5000	XLON	84403844000048414-E0YDpOG8Jqz020180105
05-Jan-2018 12:20:06	391	1716.5000	XLON	84403844000048414-E0YDpOG8JqzL20180105
05-Jan-2018 12:20:59	469	1716.5000	XLON	84203842000048640-E0YDpOG8JrT420180105
05-Jan-2018 12:24:26	453	1717.0000	XLON	84403844000048953-E0YDpOG8JtzK20180105
05-Jan-2018 12:25:20	311	1717.0000	XLON	84203842000049219-E0YDpOG8Juom20180105
05-Jan-2018 12:25:20	166	1717.0000	XLON	84203842000049219-E0YDpOG8Juok20180105
05-Jan-2018 12:30:21	477	1716.5000	XLON	84203842000049426-E0YDpOG8Jxuo20180105
05-Jan-2018 12:32:03	374	1717.0000	XLON	84403844000050023-E0YDpOG8Jz5S20180105
05-Jan-2018 12:34:43	435	1717.0000	XLON	84403844000050249-E0YDpOG8K0n520180105
05-Jan-2018 12:37:59	363	1717.5000	XLON	84403844000050519-E0YDpOG8K2vK20180105
05-Jan-2018 12:41:03	225	1718.0000	XLON	84403844000051116-E0YDpOG8K4Zt20180105
05-Jan-2018 12:41:03	250	1718.0000	XLON	84403844000051116-E0YDpOG8K4Zr20180105
05-Jan-2018 12:42:08	651	1717.0000	XLON	84403844000051214-E0YDpOG8K5Cb20180105
05-Jan-2018 12:43:43	477	1716.5000	XLON	84203842000051323-E0YDpOG8K6NT20180105
05-Jan-2018 12:45:22	159	1716.0000	XLON	84203842000051813-E0YDpOG8K7Sn20180105
05-Jan-2018 12:46:55	470	1716.0000	XLON	84403844000052071-E0YDpOG8K8P120180105
05-Jan-2018 12:53:49	478	1716.5000	XLON	84203842000053330-E0YDpOG8KCXY20180105
05-Jan-2018 12:59:23	478	1716.5000	XLON	84203842000054137-E0YDpOG8KFmR20180105
05-Jan-2018 13:01:18	584	1716.0000	XLON	84403844000054222-E0YDpOG8KH8l20180105
05-Jan-2018 13:01:52	690	1715.5000	XLON	84203842000054258-E0YDpOG8KHdV20180105
05-Jan-2018 13:02:48	214	1715.0000	XLON	84403844000054223-E0YDpOG8KII720180105
05-Jan-2018 13:02:57	22	1715.0000	XLON	84403844000054223-E0YDpOG8KIUf20180105
05-Jan-2018 13:02:58	295	1715.0000	XLON	84403844000054223-E0YDpOG8KIXE20180105
05-Jan-2018 13:07:16	434	1716.0000	XLON	84203842000055390-E0YDpOG8KLlm20180105
05-Jan-2018 13:11:06	434	1716.0000	XLON	84203842000055610-E0YDpOG8KOCj20180105
05-Jan-2018 13:14:43	469	1716.0000	XLON	84203842000056392-E0YDpOG8KQIS20180105
05-Jan-2018 13:15:46	330	1716.0000	XLON	84203842000057125-E0YDpOG8KQzf20180105
05-Jan-2018 13:19:03	434	1716.5000	XLON	84403844000057493-E0YDpOG8KSXF20180105
05-Jan-2018 13:20:10	109	1716.0000	XLON	84203842000057478-E0YDpOG8KTU620180105
05-Jan-2018 13:23:49	435	1716.0000	XLON	84403844000057859-E0YDpOG8KVcy20180105
05-Jan-2018 13:25:59	108	1715.5000	XLON	84203842000058279-E0YDpOG8KXSZ20180105
05-Jan-2018 13:25:59	498	1715.5000	XLON	84203842000058279-E0YDpOG8KXSX20180105
05-Jan-2018 13:27:23	434	1715.5000	XLON	84403844000058991-E0YDpOG8KY6020180105
05-Jan-2018 13:29:01	477	1715.5000	XLON	84203842000059257-E0YDpOG8KYwc20180105
05-Jan-2018 13:30:32	477	1716.5000	XLON	84403844000059873-E0YDpOG8Kc6520180105
05-Jan-2018 13:30:55	469	1715.5000	XLON	84403844000059933-E0YDpOG8Kcq020180105
05-Jan-2018 13:30:57	8	1715.0000	XLON	84203842000059918-E0YDpOG8Kcvb20180105
05-Jan-2018 13:33:55	129	1716.0000	XLON	84203842000060500-E0YDpOG8KhBS20180105
05-Jan-2018 13:33:55	305	1716.0000	XLON	84203842000060500-E0YDpOG8KhBU20180105
05-Jan-2018 13:35:55	608	1714.0000	XLON	84403844000060749-E0YDpOG8Kk4c20180105
05-Jan-2018 13:37:10	434	1714.0000	XLON	84403844000061008-E0YDpOG8KlYP20180105
05-Jan-2018 13:39:36	237	1713.5000	XLON	84203842000061372-E0YDpOG8Kq0j20180105
05-Jan-2018 13:39:36	227	1713.5000	XLON	84203842000061372-E0YDpOG8Kq0l20180105
05-Jan-2018 13:43:31	508	1714.0000	XLON	84203842000062161-E0YDpOG8Kv1E20180105
05-Jan-2018 13:46:47	434	1714.5000	XLON	84203842000062613-E0YDpOG8KyeV20180105
05-Jan-2018 13:50:02	445	1715.5000	XLON	84403844000063171-E0YDpOG8L1ll20180105
05-Jan-2018 13:50:56	434	1715.0000	XLON	84203842000063273-E0YDpOG8L2vK20180105
05-Jan-2018 13:51:55	375	1715.0000	XLON	84203842000063622-E0YDpOG8L3ms20180105
05-Jan-2018 13:55:47	13	1715.5000	XLON	84403844000064337-E0YDpOG8L7AY20180105
05-Jan-2018 13:55:47	464	1715.5000	XLON	84403844000064337-E0YDpOG8L7Aa20180105
05-Jan-2018 13:58:05	477	1715.0000	XLON	84203842000064747-E0YDpOG8L9Bn20180105
05-Jan-2018 13:58:13	651	1714.5000	XLON	84403844000064710-E0YDpOG8L9Rd20180105
05-Jan-2018 14:01:04	433	1713.5000	XLON	84403844000065698-E0YDpOG8LD4f20180105
05-Jan-2018 14:03:13	434	1713.0000	XLON	84403844000065874-E0YDpOG8LFDE20180105
05-Jan-2018 14:05:07	428	1713.5000	XLON	84403844000066717-E0YDpOG8LIAe20180105
05-Jan-2018 14:05:42	469	1713.0000	XLON	84203842000066752-E0YDpOG8LIoI20180105
05-Jan-2018 14:09:18	306	1712.5000	XLON	84203842000067418-E0YDpOG8LNbU20180105
05-Jan-2018 14:09:19	258	1712.5000	XLON	84203842000067418-E0YDpOG8LNbY20180105
05-Jan-2018 14:10:15	86	1713.0000	XLON	84203842000067737-E0YDpOG8LOmm20180105
05-Jan-2018 14:10:15	220	1713.0000	XLON	84203842000067737-E0YDpOG8LOmk20180105
05-Jan-2018 14:12:28	435	1712.5000	XLON	84203842000068095-E0YDpOG8LRTS20180105
05-Jan-2018 14:13:50	434	1712.5000	XLON	84403844000068269-E0YDpOG8LStk20180105
05-Jan-2018 14:15:59	449	1711.5000	XLON	84403844000068595-E0YDpOG8LVbC20180105
05-Jan-2018 14:16:55	477	1712.0000	XLON	84203842000068930-E0YDpOG8LWim20180105
05-Jan-2018 14:22:11	444	1711.5000	XLON	84203842000070193-E0YDpOG8LbgW20180105
05-Jan-2018 14:23:13	477	1711.0000	XLON	84403844000070191-E0YDpOG8LcSr20180105
05-Jan-2018 14:27:19	477	1710.0000	XLON	84203842000071319-E0YDpOG8Lgks20180105
05-Jan-2018 14:30:11	437	1710.0000	XLON	84403844000071912-E0YDpOG8LjQy20180105
05-Jan-2018 14:32:03	35	1710.5000	XLON	84203842000072481-E0YDpOG8Lmdd20180105
05-Jan-2018 14:32:03	506	1710.5000	XLON	84203842000072481-E0YDpOG8Lmdf20180105
05-Jan-2018 14:35:27	435	1711.0000	XLON	84403844000073402-E0YDpOG8Lt3s20180105
05-Jan-2018 14:37:01	466	1712.0000	XLON	84203842000073962-E0YDpOG8LuvY20180105
05-Jan-2018 14:39:05	477	1712.0000	XLON	84403844000074528-E0YDpOG8Lxik20180105
05-Jan-2018 14:40:29	478	1712.5000	XLON	84203842000075172-E0YDpOG8LzqR20180105
05-Jan-2018 14:41:51	574	1712.5000	XLON	84403844000075525-E0YDpOG8M2IW20180105
05-Jan-2018 14:45:00	472	1713.0000	XLON	84403844000076508-E0YDpOG8M6eI20180105
05-Jan-2018 14:45:11	281	1713.0000	XLON	84203842000076688-E0YDpOG8M6qH20180105
05-Jan-2018 14:45:11	284	1713.0000	XLON	84203842000076688-E0YDpOG8M6qF20180105
05-Jan-2018 14:47:03	434	1713.0000	XLON	84403844000077086-E0YDpOG8M9ZK20180105
05-Jan-2018 14:48:55	521	1712.5000	XLON	84203842000077699-E0YDpOG8MCB020180105
05-Jan-2018 14:48:56	291	1712.0000	XLON	84203842000077758-E0YDpOG8MCHu20180105
05-Jan-2018 14:52:07	689	1712.5000	XLON	84203842000078617-E0YDpOG8MGE820180105
05-Jan-2018 14:54:14	275	1712.5000	XLON	84403844000079017-E0YDpOG8MIFa20180105
05-Jan-2018 14:54:14	271	1712.5000	XLON	84403844000079017-E0YDpOG8MIFc20180105
05-Jan-2018 14:59:56	477	1713.0000	XLON	84203842000080535-E0YDpOG8MNq020180105
05-Jan-2018 15:00:27	477	1712.5000	XLON	84203842000080810-E0YDpOG8MOVz20180105
05-Jan-2018 15:02:10	580	1711.5000	XLON	84203842000081269-E0YDpOG8MQ6q20180105
05-Jan-2018 15:04:19	174	1712.0000	XLON	84203842000081941-E0YDpOG8MSXk20180105
05-Jan-2018 15:04:19	453	1712.0000	XLON	84203842000081941-E0YDpOG8MSXi20180105
05-Jan-2018 15:04:19	49	1712.0000	XLON	84203842000081941-E0YDpOG8MSXo20180105
05-Jan-2018 15:04:19	86	1712.0000	XLON	84203842000081941-E0YDpOG8MSXm20180105
05-Jan-2018 15:05:32	700	1712.0000	XLON	84403844000082073-E0YDpOG8MTxu20180105
05-Jan-2018 15:05:32	6	1712.0000	XLON	84403844000082073-E0YDpOG8MTxw20180105
05-Jan-2018 15:06:16	762	1711.5000	XLON	84403844000081556-E0YDpOG8MVOU20180105
05-Jan-2018 15:07:36	477	1711.0000	XLON	84203842000082662-E0YDpOG8MX4g20180105
05-Jan-2018 15:09:22	141	1711.0000	XLON	84403844000082965-E0YDpOG8MYua20180105
05-Jan-2018 15:09:22	380	1711.0000	XLON	84403844000082965-E0YDpOG8MYuX20180105
05-Jan-2018 15:10:40	392	1711.0000	XLON	84203842000083515-E0YDpOG8MaMT20180105
05-Jan-2018 15:10:40	86	1711.0000	XLON	84203842000083515-E0YDpOG8MaMQ20180105
05-Jan-2018 15:12:33	358	1710.5000	XLON	84403844000083674-E0YDpOG8MccY20180105
05-Jan-2018 15:12:33	101	1710.5000	XLON	84403844000083674-E0YDpOG8MccV20180105
05-Jan-2018 15:13:34	451	1710.5000	XLON	84203842000084380-E0YDpOG8Mdp120180105
05-Jan-2018 15:15:11	477	1710.5000	XLON	84203842000084857-E0YDpOG8Mfob20180105
05-Jan-2018 15:19:11	35	1711.5000	XLON	84403844000085711-E0YDpOG8MkU620180105
05-Jan-2018 15:19:11	400	1711.5000	XLON	84403844000085711-E0YDpOG8MkU420180105
05-Jan-2018 15:20:11	435	1711.5000	XLON	84203842000086236-E0YDpOG8MlIC20180105
05-Jan-2018 15:22:18	435	1712.0000	XLON	84403844000086470-E0YDpOG8MnTF20180105
05-Jan-2018 15:23:47	434	1712.5000	XLON	84203842000087184-E0YDpOG8MpUz20180105
05-Jan-2018 15:25:43	454	1712.5000	XLON	84403844000087485-E0YDpOG8Mrqc20180105
05-Jan-2018 15:26:51	146	1712.5000	XLON	84403844000087825-E0YDpOG8MtIb20180105
05-Jan-2018 15:26:51	331	1712.5000	XLON	84403844000087825-E0YDpOG8MtIZ20180105
05-Jan-2018 15:28:31	434	1713.0000	XLON	84203842000088646-E0YDpOG8Muo720180105
05-Jan-2018 15:30:18	444	1713.5000	XLON	84403844000088876-E0YDpOG8Mx8420180105
05-Jan-2018 15:32:23	477	1713.5000	XLON	84403844000089395-E0YDpOG8MziK20180105
05-Jan-2018 15:35:11	211	1714.0000	XLON	84203842000090704-E0YDpOG8N3Dm20180105
05-Jan-2018 15:36:12	435	1714.5000	XLON	84403844000090809-E0YDpOG8N4Fy20180105
05-Jan-2018 15:36:51	564	1715.0000	XLON	84403844000091077-E0YDpOG8N4yd20180105
05-Jan-2018 15:38:31	434	1715.5000	XLON	84403844000091644-E0YDpOG8N7JP20180105
05-Jan-2018 15:40:29	435	1714.5000	XLON	84203842000091382-E0YDpOG8N9qn20180105
05-Jan-2018 15:41:10	520	1714.0000	XLON	84403844000092517-E0YDpOG8NAgA20180105
05-Jan-2018 15:42:01	779	1714.0000	XLON	84403844000093133-E0YDpOG8NBdU20180105
05-Jan-2018 15:42:01	123	1714.0000	XLON	84403844000093133-E0YDpOG8NBdW20180105
05-Jan-2018 15:42:54	721	1713.5000	XLON	84203842000093356-E0YDpOG8NCQ720180105
05-Jan-2018 15:43:36	451	1714.0000	XLON	84203842000094164-E0YDpOG8NDM320180105
05-Jan-2018 15:45:32	321	1714.5000	XLON	84403844000094597-E0YDpOG8NFRI20180105
05-Jan-2018 15:47:43	477	1714.5000	XLON	84203842000095565-E0YDpOG8NHph20180105
05-Jan-2018 15:49:45	494	1713.5000	XLON	84203842000096187-E0YDpOG8NKKK20180105
05-Jan-2018 15:51:10	608	1713.0000	XLON	84403844000095674-E0YDpOG8NLz520180105
05-Jan-2018 15:51:51	558	1713.0000	XLON	84203842000096990-E0YDpOG8NMUi20180105
05-Jan-2018 15:53:19	507	1712.0000	XLON	84403844000096785-E0YDpOG8NO9w20180105
05-Jan-2018 15:53:19	477	1712.0000	XLON	84203842000096418-E0YDpOG8NO9u20180105
05-Jan-2018 15:55:00	521	1712.0000	XLON	84203842000097702-E0YDpOG8NPgo20180105
05-Jan-2018 15:55:40	37	1712.0000	XLON	84403844000098218-E0YDpOG8NQVi20180105
05-Jan-2018 15:55:41	397	1712.0000	XLON	84403844000098218-E0YDpOG8NQW620180105
05-Jan-2018 15:57:38	521	1712.0000	XLON	84203842000099296-E0YDpOG8NStc20180105
05-Jan-2018 15:59:18	521	1712.0000	XLON	84203842000099671-E0YDpOG8NV1Z20180105
05-Jan-2018 16:00:11	434	1712.5000	XLON	84403844000100247-E0YDpOG8NWQa20180105
05-Jan-2018 16:01:51	442	1712.5000	XLON	84403844000101064-E0YDpOG8NYt620180105
05-Jan-2018 16:03:33	268	1712.0000	XLON	84403844000101820-E0YDpOG8Natf20180105
05-Jan-2018 16:03:33	246	1712.0000	XLON	84403844000101820-E0YDpOG8Natj20180105
05-Jan-2018 16:05:13	651	1711.5000	XLON	84403844000102441-E0YDpOG8NcwK20180105
05-Jan-2018 16:06:16	521	1711.0000	XLON	84203842000102708-E0YDpOG8NeCd20180105
05-Jan-2018 16:07:13	521	1711.0000	XLON	84203842000103309-E0YDpOG8Nf5J20180105
05-Jan-2018 16:09:09	274	1711.0000	XLON	84203842000104034-E0YDpOG8Nhc620180105
05-Jan-2018 16:09:09	160	1711.0000	XLON	84203842000104034-E0YDpOG8NhbZ20180105
05-Jan-2018 16:11:09	589	1711.0000	XLON	84203842000104919-E0YDpOG8NkPR20180105
05-Jan-2018 16:12:13	62	1711.0000	XLON	84203842000104919-E0YDpOG8NlGu20180105
05-Jan-2018 16:13:31	133	1711.5000	XLON	84203842000106301-E0YDpOG8NmX020180105
05-Jan-2018 16:13:31	338	1711.5000	XLON	84203842000106301-E0YDpOG8NmWy20180105
05-Jan-2018 16:13:31	27	1711.5000	XLON	84203842000106301-E0YDpOG8NmWw20180105
05-Jan-2018 16:14:26	434	1710.5000	XLON	84403844000103763-E0YDpOG8Nnsa20180105
05-Jan-2018 16:15:33	98	1710.5000	XLON	84203842000107517-E0YDpOG8Nphx20180105
05-Jan-2018 16:15:38	423	1710.5000	XLON	84203842000107517-E0YDpOG8Npmn20180105
05-Jan-2018 16:16:51	47	1710.5000	XLON	84403844000107743-E0YDpOG8Nr9O20180105
05-Jan-2018 16:16:51	603	1710.5000	XLON	84403844000107743-E0YDpOG8Nr9Q20180105
05-Jan-2018 16:18:31	128	1710.5000	XLON	84203842000108882-E0YDpOG8NuLe20180105
05-Jan-2018 16:18:31	371	1710.5000	XLON	84203842000108882-E0YDpOG8NuLc20180105
05-Jan-2018 16:20:11	494	1711.5000	XLON	84203842000109771-E0YDpOG8NxEe20180105
05-Jan-2018 16:21:51	20	1711.5000	XLON	84403844000110293-E0YDpOG8NzvU20180105
05-Jan-2018 16:22:04	580	1711.5000	XLON	84203842000110675-E0YDpOG8O0LH20180105
05-Jan-2018 16:22:09	342	1711.0000	XLON	84403844000109438-E0YDpOG8O0PY20180105
05-Jan-2018 16:23:31	434	1710.5000	XLON	84203842000111547-E0YDpOG8O2Mj20180105
05-Jan-2018 16:25:13	204	1710.5000	XLON	84403844000112304-E0YDpOG8O5XG20180105
05-Jan-2018 16:29:03	260	1710.0000	XLON	84403844000113982-E0YDpOG8OCJA20180105
05-Jan-2018 16:29:03	56	1710.0000	XLON	84403844000113982-E0YDpOG8OCJC20180105

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:	5 January 2018
Number of ordinary shares purchased:	92,100
Volume weighted average price paid per share (€):	19.0725

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
05-Jan-2018 08:02:16	276	19.0700	XAMS	CBF-83403834000000895-12420180105
05-Jan-2018 08:02:30	464	19.0700	XAMS	CBF-83403834000000895-12520180105
05-Jan-2018 08:02:32	968	19.0650	XAMS	CBF-83403834000000896-12820180105
05-Jan-2018 08:08:24	497	19.0850	XAMS	CBF-83603836000001987-16720180105
05-Jan-2018 08:11:33	542	19.0900	XAMS	CBF-83603836000002664-19220180105
05-Jan-2018 08:11:33	453	19.0900	XAMS	CBF-83403834000002662-19020180105
05-Jan-2018 08:13:03	338	19.0900	XAMS	CBF-83403834000002986-20220180105
05-Jan-2018 08:13:03	152	19.0900	XAMS	CBF-83403834000002986-20320180105
05-Jan-2018 08:14:52	498	19.0800	XAMS	CBF-83603836000003271-21620180105
05-Jan-2018 08:15:31	619	19.0750	XAMS	CBF-83403834000003318-22820180105
05-Jan-2018 08:18:00	75	19.0650	XAMS	CBF-83403834000003626-24220180105
05-Jan-2018 08:18:01	513	19.0650	XAMS	CBF-83403834000003626-24320180105
05-Jan-2018 08:23:03	78	19.0600	XAMS	CBF-83603836000004990-27320180105
05-Jan-2018 08:23:03	959	19.0600	XAMS	CBF-83603836000004990-27220180105
05-Jan-2018 08:23:03	1153	19.0600	XAMS	CBF-83403834000004959-27120180105
05-Jan-2018 08:23:10	497	19.0550	XAMS	CBF-83603836000003599-27520180105
05-Jan-2018 08:28:51	452	19.0400	XAMS	CBF-83403834000005670-33220180105
05-Jan-2018 08:31:32	81	19.0450	XAMS	CBF-83603836000006756-39720180105
05-Jan-2018 08:32:04	360	19.0550	XAMS	CBF-83403834000007054-41620180105
05-Jan-2018 08:34:43	371	19.0550	XAMS	CBF-83603836000007820-43420180105
05-Jan-2018 08:38:03	219	19.0650	XAMS	CBF-83603836000008525-45220180105
05-Jan-2018 08:38:03	400	19.0650	XAMS	CBF-83603836000008525-45320180105
05-Jan-2018 08:38:15	537	19.0600	XAMS	CBF-83603836000008526-46020180105
05-Jan-2018 08:38:47	584	19.0600	XAMS	CBF-83603836000008584-46320180105
05-Jan-2018 08:38:47	50	19.0600	XAMS	CBF-83603836000008584-46420180105
05-Jan-2018 08:48:09	542	19.0600	XAMS	CBF-83603836000010542-51220180105
05-Jan-2018 08:49:30	658	19.0500	XAMS	CBF-83403834000010775-54220180105
05-Jan-2018 08:49:30	276	19.0500	XAMS	CBF-83403834000010775-54020180105
05-Jan-2018 08:49:30	101	19.0500	XAMS	CBF-83403834000010775-54120180105
05-Jan-2018 08:51:01	112	19.0500	XAMS	CBF-83403834000011017-55220180105
05-Jan-2018 08:51:01	242	19.0500	XAMS	CBF-83403834000011017-55120180105
05-Jan-2018 08:52:43	548	19.0500	XAMS	CBF-83603836000011175-55620180105
05-Jan-2018 08:52:43	548	19.0500	XAMS	CBF-83603836000011241-55920180105
05-Jan-2018 08:55:22	351	19.0600	XAMS	CBF-83603836000011848-59620180105
05-Jan-2018 08:55:22	146	19.0600	XAMS	CBF-83603836000011848-59720180105
05-Jan-2018 09:03:17	921	19.0650	XAMS	CBF-83403834000013413-68420180105
05-Jan-2018 09:07:09	148	19.0700	XAMS	CBF-83403834000014234-74820180105
05-Jan-2018 09:07:09	153	19.0700	XAMS	CBF-83403834000014234-74920180105
05-Jan-2018 09:11:07	74	19.0750	XAMS	CBF-83403834000014914-81520180105
05-Jan-2018 09:11:12	585	19.0750	XAMS	CBF-83603836000015037-82320180105
05-Jan-2018 09:11:12	547	19.0750	XAMS	CBF-83403834000014914-81620180105
05-Jan-2018 09:15:18	337	19.0800	XAMS	CBF-83603836000015796-86420180105
05-Jan-2018 09:15:18	181	19.0800	XAMS	CBF-83603836000015796-86320180105
05-Jan-2018 09:16:57	614	19.0850	XAMS	CBF-83403834000015912-88420180105
05-Jan-2018 09:16:57	9	19.0850	XAMS	CBF-83403834000015912-88520180105
05-Jan-2018 09:19:05	452	19.0850	XAMS	CBF-83603836000016199-93320180105
05-Jan-2018 09:19:22	349	19.0800	XAMS	CBF-83403834000016393-96220180105
05-Jan-2018 09:19:22	103	19.0800	XAMS	CBF-83403834000016393-96320180105
05-Jan-2018 09:22:20	633	19.0750	XAMS	CBF-83603836000016839-113620180105
05-Jan-2018 09:27:09	526	19.0700	XAMS	CBF-83403834000017544-117420180105
05-Jan-2018 09:28:29	588	19.0650	XAMS	CBF-83603836000017995-119120180105
05-Jan-2018 09:30:25	588	19.0500	XAMS	CBF-83603836000018249-120020180105
05-Jan-2018 09:36:23	219	19.0600	XAMS	CBF-83403834000019031-130820180105
05-Jan-2018 09:36:47	497	19.0550	XAMS	CBF-83403834000019494-132420180105
05-Jan-2018 09:46:13	31	19.0600	XAMS	CBF-83603836000021003-144420180105
05-Jan-2018 09:46:13	875	19.0600	XAMS	CBF-83603836000021003-144320180105
05-Jan-2018 09:47:37	763	19.0550	XAMS	CBF-83403834000020885-144920180105
05-Jan-2018 09:48:14	207	19.0500	XAMS	CBF-83603836000021050-145820180105
05-Jan-2018 09:57:32	498	19.0900	XAMS	CBF-83603836000022687-164420180105
05-Jan-2018 10:00:16	400	19.0900	XAMS	CBF-83403834000022992-165620180105
05-Jan-2018 10:03:05	200	19.0750	XAMS	CBF-83603836000023457-168420180105
05-Jan-2018 10:03:37	297	19.0750	XAMS	CBF-83603836000023457-168520180105
05-Jan-2018 10:05:15	64	19.0800	XAMS	CBF-83403834000023637-170020180105
05-Jan-2018 10:05:15	622	19.0800	XAMS	CBF-83403834000023637-170120180105
05-Jan-2018 10:05:27	583	19.0750	XAMS	CBF-83603836000023686-170720180105
05-Jan-2018 10:14:18	393	19.1000	XAMS	CBF-83403834000024927-176920180105
05-Jan-2018 10:14:18	149	19.1000	XAMS	CBF-83403834000024927-177020180105
05-Jan-2018 10:17:51	60	19.1050	XAMS	CBF-83603836000025570-178720180105
05-Jan-2018 10:17:51	159	19.1050	XAMS	CBF-83603836000025570-178820180105
05-Jan-2018 10:17:51	14	19.1050	XAMS	CBF-83603836000025570-178920180105
05-Jan-2018 10:19:21	315	19.1050	XAMS	CBF-83403834000025744-179020180105
05-Jan-2018 10:19:21	297	19.1050	XAMS	CBF-83403834000025744-179120180105
05-Jan-2018 10:19:21	66	19.1050	XAMS	CBF-83403834000025744-179220180105
05-Jan-2018 10:24:25	333	19.1200	XAMS	CBF-83403834000026420-185620180105
05-Jan-2018 10:24:25	164	19.1200	XAMS	CBF-83403834000026420-185520180105
05-Jan-2018 10:28:10	542	19.1200	XAMS	CBF-83403834000026834-187920180105
05-Jan-2018 10:30:03	237	19.1200	XAMS	CBF-83603836000027220-189120180105
05-Jan-2018 10:30:03	170	19.1200	XAMS	CBF-83603836000027220-189220180105
05-Jan-2018 10:33:17	542	19.1150	XAMS	CBF-83603836000026905-191120180105
05-Jan-2018 10:34:57	471	19.1050	XAMS	CBF-83603836000027704-194120180105
05-Jan-2018 10:43:03	112	19.1200	XAMS	CBF-83403834000028720-203720180105
05-Jan-2018 10:43:03	431	19.1200	XAMS	CBF-83403834000028720-203820180105
05-Jan-2018 10:45:15	181	19.1200	XAMS	CBF-83403834000028880-204920180105
05-Jan-2018 10:45:15	164	19.1200	XAMS	CBF-83403834000028880-205020180105
05-Jan-2018 10:45:34	452	19.1150	XAMS	CBF-83603836000028826-205120180105
05-Jan-2018 10:47:01	417	19.1100	XAMS	CBF-83603836000029305-206020180105
05-Jan-2018 10:47:01	80	19.1100	XAMS	CBF-83603836000029305-205920180105
05-Jan-2018 10:49:18	542	19.0950	XAMS	CBF-83403834000029293-210120180105
05-Jan-2018 10:56:51	633	19.0950	XAMS	CBF-83403834000029767-217120180105
05-Jan-2018 10:57:55	400	19.0850	XAMS	CBF-83403834000030698-217820180105
05-Jan-2018 10:57:55	278	19.0850	XAMS	CBF-83403834000030698-217920180105
05-Jan-2018 10:58:04	553	19.0800	XAMS	CBF-83603836000030846-218120180105
05-Jan-2018 11:04:51	450	19.0750	XAMS	CBF-83603836000031410-225120180105
05-Jan-2018 11:04:51	3	19.0750	XAMS	CBF-83603836000031410-225020180105
05-Jan-2018 11:16:13	400	19.0850	XAMS	CBF-83603836000032938-241620180105
05-Jan-2018 11:16:13	150	19.0850	XAMS	CBF-83603836000032938-241720180105
05-Jan-2018 11:16:13	128	19.0850	XAMS	CBF-83603836000032938-241520180105
05-Jan-2018 11:16:25	542	19.0800	XAMS	CBF-83403834000032747-243120180105
05-Jan-2018 11:18:46	452	19.0700	XAMS	CBF-83403834000032949-245720180105
05-Jan-2018 11:25:39	588	19.0750	XAMS	CBF-83603836000033979-256920180105
05-Jan-2018 11:30:24	40	19.0650	XAMS	CBF-83603836000034086-261120180105
05-Jan-2018 11:30:24	496	19.0650	XAMS	CBF-83603836000034086-261020180105
05-Jan-2018 11:34:59	295	19.0650	XAMS	CBF-83603836000034894-264820180105
05-Jan-2018 11:47:41	153	19.0700	XAMS	CBF-83603836000036426-272520180105
05-Jan-2018 11:47:41	125	19.0700	XAMS	CBF-83603836000036426-272720180105
05-Jan-2018 11:47:41	400	19.0700	XAMS	CBF-83603836000036426-272620180105
05-Jan-2018 11:49:21	400	19.0700	XAMS	CBF-83603836000036639-274320180105
05-Jan-2018 11:53:31	452	19.0750	XAMS	CBF-83403834000036638-276320180105
05-Jan-2018 11:57:39	497	19.0600	XAMS	CBF-83603836000037194-278620180105
05-Jan-2018 11:58:00	8	19.0550	XAMS	CBF-83603836000033232-279120180105
05-Jan-2018 11:58:00	221	19.0550	XAMS	CBF-83603836000033232-279220180105
05-Jan-2018 11:58:00	268	19.0550	XAMS	CBF-83603836000033232-279020180105
05-Jan-2018 11:58:11	529	19.0500	XAMS	CBF-83403834000033157-279620180105
05-Jan-2018 12:04:45	453	19.0650	XAMS	CBF-83603836000038348-288620180105
05-Jan-2018 12:09:27	44	19.0650	XAMS	CBF-83603836000038555-294220180105
05-Jan-2018 12:21:10	417	19.0800	XAMS	CBF-83603836000040306-304020180105
05-Jan-2018 12:25:15	92	19.0850	XAMS	CBF-83403834000040431-306920180105
05-Jan-2018 12:25:15	426	19.0850	XAMS	CBF-83403834000040431-307020180105
05-Jan-2018 12:35:58	695	19.0850	XAMS	CBF-83603836000042072-311320180105
05-Jan-2018 12:36:20	544	19.0900	XAMS	CBF-83603836000042133-312320180105
05-Jan-2018 12:40:37	543	19.0950	XAMS	CBF-83403834000042244-315720180105
05-Jan-2018 12:43:43	452	19.0750	XAMS	CBF-83603836000042828-317920180105
05-Jan-2018 12:43:43	633	19.0800	XAMS	CBF-83403834000042535-317120180105
05-Jan-2018 12:50:49	633	19.0650	XAMS	CBF-83603836000042956-324320180105
05-Jan-2018 13:01:18	835	19.0700	XAMS	CBF-83603836000044951-330320180105
05-Jan-2018 13:01:28	534	19.0650	XAMS	CBF-83603836000044779-330920180105
05-Jan-2018 13:01:28	144	19.0650	XAMS	CBF-83603836000044779-330820180105
05-Jan-2018 13:12:37	441	19.0700	XAMS	CBF-83403834000046570-338020180105
05-Jan-2018 13:12:37	57	19.0700	XAMS	CBF-83403834000046570-338120180105
05-Jan-2018 13:19:03	98	19.0750	XAMS	CBF-83603836000047244-344120180105
05-Jan-2018 13:19:03	73	19.0750	XAMS	CBF-83403834000047109-344420180105
05-Jan-2018 13:19:03	400	19.0750	XAMS	CBF-83603836000047244-344220180105
05-Jan-2018 13:19:03	163	19.0750	XAMS	CBF-83403834000047109-344520180105
05-Jan-2018 13:19:03	217	19.0750	XAMS	CBF-83403834000047109-344320180105
05-Jan-2018 13:22:06	338	19.0750	XAMS	CBF-83603836000047853-348520180105
05-Jan-2018 13:22:06	250	19.0750	XAMS	CBF-83603836000047853-348420180105
05-Jan-2018 13:22:12	542	19.0700	XAMS	CBF-83403834000047291-349120180105
05-Jan-2018 13:27:30	487	19.0700	XAMS	CBF-83603836000048055-353520180105
05-Jan-2018 13:29:51	274	19.0550	XAMS	CBF-83403834000048495-356020180105
05-Jan-2018 13:29:51	480	19.0600	XAMS	CBF-83603836000048528-355020180105
05-Jan-2018 13:29:51	320	19.0550	XAMS	CBF-83403834000048495-356120180105
05-Jan-2018 13:34:50	464	19.0550	XAMS	CBF-83603836000049444-367520180105
05-Jan-2018 13:37:10	572	19.0550	XAMS	CBF-83403834000050059-372420180105
05-Jan-2018 13:39:36	497	19.0450	XAMS	CBF-83403834000050180-376220180105
05-Jan-2018 13:43:34	44	19.0550	XAMS	CBF-83603836000051046-379720180105
05-Jan-2018 13:43:34	169	19.0550	XAMS	CBF-83603836000051046-379820180105
05-Jan-2018 13:46:04	497	19.0650	XAMS	CBF-83403834000051328-381820180105
05-Jan-2018 13:50:58	125	19.0600	XAMS	CBF-83403834000051756-387220180105
05-Jan-2018 13:50:58	542	19.0600	XAMS	CBF-83403834000051718-387120180105
05-Jan-2018 13:56:01	200	19.0750	XAMS	CBF-83603836000053673-392120180105
05-Jan-2018 13:58:04	633	19.0750	XAMS	CBF-83603836000054188-393320180105
05-Jan-2018 14:02:22	245	19.0650	XAMS	CBF-83603836000055241-396420180105
05-Jan-2018 14:02:22	500	19.0650	XAMS	CBF-83603836000055241-396320180105
05-Jan-2018 14:05:32	677	19.0600	XAMS	CBF-83403834000054679-398820180105
05-Jan-2018 14:05:32	381	19.0550	XAMS	CBF-83603836000055697-399120180105
05-Jan-2018 14:10:21	542	19.0550	XAMS	CBF-83603836000056350-405720180105
05-Jan-2018 14:12:55	514	19.0450	XAMS	CBF-83403834000056435-409920180105
05-Jan-2018 14:12:55	29	19.0450	XAMS	CBF-83403834000056435-409820180105
05-Jan-2018 14:15:19	542	19.0300	XAMS	CBF-83403834000056645-411820180105
05-Jan-2018 14:19:24	400	19.0300	XAMS	CBF-83403834000057141-416920180105
05-Jan-2018 14:19:24	107	19.0300	XAMS	CBF-83403834000057141-417020180105
05-Jan-2018 14:27:19	498	19.0350	XAMS	CBF-83603836000058870-426520180105
05-Jan-2018 14:29:38	453	19.0400	XAMS	CBF-83603836000059585-428720180105
05-Jan-2018 14:31:11	612	19.0450	XAMS	CBF-83603836000059991-431420180105
05-Jan-2018 14:33:01	222	19.0650	XAMS	CBF-83403834000060358-434820180105
05-Jan-2018 14:33:01	230	19.0650	XAMS	CBF-83403834000060358-434720180105
05-Jan-2018 14:39:55	453	19.0800	XAMS	CBF-83403834000062569-451220180105
05-Jan-2018 14:42:41	668	19.0800	XAMS	CBF-83603836000063679-459520180105
05-Jan-2018 14:42:41	284	19.0800	XAMS	CBF-83603836000063679-459620180105
05-Jan-2018 14:44:52	240	19.0900	XAMS	CBF-83603836000064171-461920180105
05-Jan-2018 14:46:48	497	19.0950	XAMS	CBF-83603836000064573-466020180105
05-Jan-2018 14:47:45	443	19.0850	XAMS	CBF-83603836000065037-467920180105
05-Jan-2018 14:47:45	235	19.0850	XAMS	CBF-83603836000065037-467820180105
05-Jan-2018 14:51:05	852	19.0900	XAMS	CBF-83403834000065533-474020180105
05-Jan-2018 14:51:07	923	19.0850	XAMS	CBF-83603836000065870-474420180105
05-Jan-2018 14:53:58	497	19.0850	XAMS	CBF-83603836000066446-478020180105
05-Jan-2018 14:58:25	633	19.0850	XAMS	CBF-83403834000067443-482720180105
05-Jan-2018 14:59:56	405	19.0750	XAMS	CBF-83403834000067616-484820180105
05-Jan-2018 14:59:56	633	19.0800	XAMS	CBF-83403834000067922-484620180105
05-Jan-2018 15:01:48	489	19.0800	XAMS	CBF-83603836000068750-488120180105
05-Jan-2018 15:06:03	147	19.0650	XAMS	CBF-83403834000068787-491020180105
05-Jan-2018 15:06:14	395	19.0650	XAMS	CBF-83403834000068787-491120180105
05-Jan-2018 15:07:06	227	19.0600	XAMS	CBF-83603836000069534-492420180105
05-Jan-2018 15:07:15	161	19.0600	XAMS	CBF-83603836000069534-492520180105
05-Jan-2018 15:08:19	83	19.0600	XAMS	CBF-83603836000069534-492620180105
05-Jan-2018 15:10:34	553	19.0500	XAMS	CBF-83603836000070068-498620180105
05-Jan-2018 15:10:34	18	19.0550	XAMS	CBF-83403834000070655-498520180105
05-Jan-2018 15:10:34	90	19.0550	XAMS	CBF-83403834000070655-498320180105
05-Jan-2018 15:10:34	344	19.0550	XAMS	CBF-83403834000070655-498420180105
05-Jan-2018 15:11:26	527	19.0450	XAMS	CBF-83403834000070466-501120180105
05-Jan-2018 15:14:18	552	19.0350	XAMS	CBF-83603836000071551-503920180105
05-Jan-2018 15:20:18	497	19.0550	XAMS	CBF-83403834000072918-511820180105
05-Jan-2018 15:22:13	408	19.0600	XAMS	CBF-83403834000073445-513820180105
05-Jan-2018 15:24:25	525	19.0650	XAMS	CBF-83403834000074044-516320180105
05-Jan-2018 15:25:39	668	19.0600	XAMS	CBF-83403834000074027-517620180105
05-Jan-2018 15:26:11	122	19.0600	XAMS	CBF-83603836000074811-518420180105
05-Jan-2018 15:26:11	400	19.0600	XAMS	CBF-83603836000074811-518520180105
05-Jan-2018 15:26:11	61	19.0600	XAMS	CBF-83603836000074811-518620180105
05-Jan-2018 15:28:16	128	19.0600	XAMS	CBF-83603836000075385-520220180105
05-Jan-2018 15:28:16	462	19.0600	XAMS	CBF-83603836000075385-520120180105
05-Jan-2018 15:32:23	473	19.0700	XAMS	CBF-83403834000076052-525920180105
05-Jan-2018 15:34:11	199	19.0700	XAMS	CBF-83403834000076264-527620180105
05-Jan-2018 15:34:21	153	19.0700	XAMS	CBF-83403834000076264-527720180105
05-Jan-2018 15:35:24	486	19.0800	XAMS	CBF-83603836000077304-529520180105
05-Jan-2018 15:36:11	107	19.0850	XAMS	CBF-83603836000077598-530820180105
05-Jan-2018 15:36:11	400	19.0850	XAMS	CBF-83603836000077598-530720180105
05-Jan-2018 15:36:11	12	19.0850	XAMS	CBF-83603836000077598-530620180105
05-Jan-2018 15:42:41	402	19.0950	XAMS	CBF-83403834000079917-538320180105
05-Jan-2018 15:45:04	548	19.1050	XAMS	CBF-83403834000080587-539920180105
05-Jan-2018 15:45:32	86	19.1000	XAMS	CBF-83403834000080568-540720180105
05-Jan-2018 15:45:32	366	19.1000	XAMS	CBF-83403834000080568-540820180105
05-Jan-2018 15:46:21	678	19.0950	XAMS	CBF-83603836000080675-541320180105
05-Jan-2018 15:48:10	723	19.0900	XAMS	CBF-83603836000081599-542920180105
05-Jan-2018 15:48:26	334	19.0850	XAMS	CBF-83403834000080943-543320180105
05-Jan-2018 15:51:47	497	19.0800	XAMS	CBF-83403834000081854-546920180105
05-Jan-2018 15:51:47	1008	19.0850	XAMS	CBF-83403834000082420-546320180105
05-Jan-2018 15:55:00	596	19.0700	XAMS	CBF-83603836000082833-551820180105
05-Jan-2018 15:56:04	188	19.0700	XAMS	CBF-83603836000084148-553620180105
05-Jan-2018 15:56:04	400	19.0700	XAMS	CBF-83603836000084148-553520180105
05-Jan-2018 15:57:29	498	19.0650	XAMS	CBF-83603836000084138-556020180105
05-Jan-2018 16:00:46	497	19.0600	XAMS	CBF-83403834000084474-559720180105
05-Jan-2018 16:01:44	95	19.0650	XAMS	CBF-83603836000085882-562320180105
05-Jan-2018 16:01:44	400	19.0650	XAMS	CBF-83603836000085882-562220180105
05-Jan-2018 16:01:44	93	19.0650	XAMS	CBF-83603836000085882-562120180105
05-Jan-2018 16:02:52	453	19.0650	XAMS	CBF-83603836000086241-563220180105
05-Jan-2018 16:04:30	303	19.0600	XAMS	CBF-83603836000086751-567720180105
05-Jan-2018 16:04:30	150	19.0600	XAMS	CBF-83603836000086751-567620180105
05-Jan-2018 16:06:16	493	19.0550	XAMS	CBF-83403834000087007-571920180105
05-Jan-2018 16:08:12	34	19.0600	XAMS	CBF-83403834000087569-574420180105
05-Jan-2018 16:09:37	498	19.0650	XAMS	CBF-83403834000088181-575820180105
05-Jan-2018 16:11:01	357	19.0650	XAMS	CBF-83603836000088999-577320180105
05-Jan-2018 16:11:01	231	19.0650	XAMS	CBF-83603836000088999-577220180105
05-Jan-2018 16:13:03	343	19.0700	XAMS	CBF-83603836000089673-580620180105
05-Jan-2018 16:13:05	90	19.0700	XAMS	CBF-83603836000089673-580820180105
05-Jan-2018 16:13:05	57	19.0700	XAMS	CBF-83603836000089673-580720180105
05-Jan-2018 16:14:25	497	19.0750	XAMS	CBF-83603836000090283-582520180105
05-Jan-2018 16:18:20	226	19.0700	XAMS	CBF-83403834000091560-585520180105
05-Jan-2018 16:18:20	452	19.0700	XAMS	CBF-83403834000091560-585420180105
05-Jan-2018 16:20:20	792	19.0900	XAMS	CBF-83603836000092617-591320180105
05-Jan-2018 16:20:20	400	19.0950	XAMS	CBF-83403834000092467-590820180105
05-Jan-2018 16:20:20	326	19.0950	XAMS	CBF-83403834000092467-590920180105
05-Jan-2018 16:21:02	497	19.0900	XAMS	CBF-83403834000092789-593920180105
05-Jan-2018 16:22:49	530	19.0800	XAMS	CBF-83603836000093736-602720180105
05-Jan-2018 16:22:49	12	19.0800	XAMS	CBF-83603836000093736-602620180105
05-Jan-2018 16:23:18	334	19.0750	XAMS	CBF-83403834000093527-604120180105
05-Jan-2018 16:23:31	299	19.0750	XAMS	CBF-83403834000093527-605020180105
05-Jan-2018 16:24:48	111	19.0800	XAMS	CBF-83603836000094475-605720180105

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSUFAIFASESF

RNS metadata

Title: Transaction in Own Shares
Time: 18:11:39
Date: 5 Jan 2018
Category: Capital structure
ID: 1586B