Transaction in Own Shares

RNS Announcement

RNS Number : 2816B

RELX PLC

08 January 2018

8 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 103,000 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1705.2542 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,593,986 ordinary shares in treasury, and has 1,063,118,004 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 516,200 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 91,800 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €19.0476 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,022,900 ordinary shares in treasury, and has 946,950,007 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 459,800 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:	8 January 2018
Number of ordinary shares purchased:	103,000
Volume weighted average price paid per share (p):	1705.2542

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
08-Jan-2018 08:09:33	440	1710.5000	XLON	84403844000002690-E0YG0GhuonBF20180108
08-Jan-2018 08:09:53	483	1710.0000	XLON	84203842000002704-E0YG0GhuonTj20180108
08-Jan-2018 08:10:00	86	1710.0000	XLON	84203842000002933-E0YG0GhuoncK20180108
08-Jan-2018 08:10:00	529	1710.0000	XLON	84203842000002933-E0YG0Ghuonch20180108
08-Jan-2018 08:10:16	207	1709.5000	XLON	84403844000002905-E0YG0GhuonvR20180108
08-Jan-2018 08:15:33	151	1710.5000	XLON	84203842000004483-E0YG0GhuosaR20180108
08-Jan-2018 08:15:40	1325	1710.5000	XLON	84203842000004483-E0YG0GhuosgL20180108
08-Jan-2018 08:18:37	750	1710.0000	XLON	84203842000005116-E0YG0Ghuowvy20180108
08-Jan-2018 08:18:37	4	1710.0000	XLON	84203842000005116-E0YG0Ghuoww020180108
08-Jan-2018 08:19:01	754	1710.0000	XLON	84203842000005171-E0YG0GhuoxkY20180108
08-Jan-2018 08:20:00	483	1711.5000	XLON	84203842000005336-E0YG0Ghuozty20180108
08-Jan-2018 08:21:45	465	1711.5000	XLON	84403844000005686-E0YG0Ghup3av20180108
08-Jan-2018 08:25:22	546	1711.0000	XLON	84403844000006297-E0YG0Ghup9kT20180108
08-Jan-2018 08:25:22	113	1711.0000	XLON	84203842000006353-E0YG0Ghup9kV20180108
08-Jan-2018 08:25:22	388	1711.0000	XLON	84203842000006353-E0YG0Ghup9kb20180108
08-Jan-2018 08:27:06	500	1711.5000	XLON	84403844000006744-E0YG0GhupCgE20180108
08-Jan-2018 08:27:06	86	1711.5000	XLON	84403844000006744-E0YG0GhupCgC20180108
08-Jan-2018 08:28:35	185	1711.5000	XLON	84403844000007027-E0YG0GhupEWr20180108
08-Jan-2018 08:28:53	376	1711.0000	XLON	84203842000006786-E0YG0GhupExE20180108
08-Jan-2018 08:30:39	483	1711.5000	XLON	84403844000007486-E0YG0GhupHqz20180108
08-Jan-2018 08:31:49	461	1711.5000	XLON	84403844000007685-E0YG0GhupJ4520180108
08-Jan-2018 08:33:36	615	1711.5000	XLON	84403844000008214-E0YG0GhupLN420180108
08-Jan-2018 08:35:09	461	1711.0000	XLON	84203842000008466-E0YG0GhupNAf20180108
08-Jan-2018 08:36:44	86	1711.5000	XLON	84203842000008924-E0YG0GhupPBR20180108
08-Jan-2018 08:36:44	449	1711.5000	XLON	84203842000008924-E0YG0GhupPBT20180108
08-Jan-2018 08:38:24	439	1711.5000	XLON	84203842000009190-E0YG0GhupSJ920180108
08-Jan-2018 08:41:24	452	1710.5000	XLON	84403844000009612-E0YG0GhupWqL20180108
08-Jan-2018 08:43:08	443	1710.5000	XLON	84203842000009810-E0YG0GhupZU920180108
08-Jan-2018 08:43:32	363	1711.0000	XLON	84403844000010215-E0YG0Ghupa2X20180108
08-Jan-2018 08:43:32	86	1711.0000	XLON	84403844000010215-E0YG0Ghupa2Q20180108
08-Jan-2018 08:47:28	439	1710.5000	XLON	84403844000010458-E0YG0Ghupfxa20180108
08-Jan-2018 08:49:46	439	1710.5000	XLON	84203842000011266-E0YG0GhupioF20180108
08-Jan-2018 08:54:23	117	1710.5000	XLON	84203842000012276-E0YG0GhuppCd20180108
08-Jan-2018 08:54:23	90	1710.5000	XLON	84203842000012276-E0YG0GhuppCV20180108
08-Jan-2018 08:54:23	571	1710.5000	XLON	84403844000012293-E0YG0GhuppCT20180108
08-Jan-2018 08:54:23	292	1710.5000	XLON	84203842000012276-E0YG0GhuppCg20180108
08-Jan-2018 08:55:10	336	1710.5000	XLON	84203842000012441-E0YG0GhuppyX20180108
08-Jan-2018 08:55:43	168	1710.5000	XLON	84203842000012441-E0YG0GhupqOP20180108
08-Jan-2018 08:56:47	447	1710.0000	XLON	84203842000012854-E0YG0GhuprJK20180108
08-Jan-2018 08:59:19	441	1710.0000	XLON	84403844000013416-E0YG0Ghuptvp20180108
08-Jan-2018 09:06:24	531	1710.5000	XLON	84203842000014736-E0YG0Ghuq2ao20180108
08-Jan-2018 09:07:33	48	1710.5000	XLON	84203842000014790-E0YG0Ghuq3eH20180108
08-Jan-2018 09:07:33	483	1710.5000	XLON	84403844000014807-E0YG0Ghuq3eF20180108
08-Jan-2018 09:07:33	97	1710.5000	XLON	84403844000014923-E0YG0Ghuq3eL20180108
08-Jan-2018 09:09:33	440	1710.5000	XLON	84203842000015333-E0YG0Ghuq5pn20180108
08-Jan-2018 09:09:33	483	1710.5000	XLON	84203842000015369-E0YG0Ghuq5px20180108
08-Jan-2018 09:10:33	441	1710.5000	XLON	84203842000015744-E0YG0Ghuq6fp20180108
08-Jan-2018 09:17:09	363	1710.0000	XLON	84403844000017143-E0YG0GhuqEaJ20180108
08-Jan-2018 09:17:17	77	1710.0000	XLON	84403844000017143-E0YG0GhuqElV20180108
08-Jan-2018 09:17:17	250	1710.0000	XLON	84203842000017106-E0YG0GhuqElX20180108
08-Jan-2018 09:17:45	198	1710.0000	XLON	84203842000017106-E0YG0GhuqFLq20180108
08-Jan-2018 09:21:14	219	1710.5000	XLON	84403844000018102-E0YG0GhuqIat20180108
08-Jan-2018 09:21:14	294	1710.5000	XLON	84403844000018010-E0YG0GhuqIap20180108
08-Jan-2018 09:21:14	233	1710.5000	XLON	84403844000018010-E0YG0GhuqIan20180108
08-Jan-2018 09:22:16	483	1710.0000	XLON	84403844000018276-E0YG0GhuqJX820180108
08-Jan-2018 09:23:40	659	1709.5000	XLON	84403844000018551-E0YG0GhuqKos20180108
08-Jan-2018 09:23:40	439	1709.5000	XLON	84203842000018501-E0YG0GhuqKou20180108
08-Jan-2018 09:27:29	456	1709.5000	XLON	84203842000019349-E0YG0GhuqOCn20180108
08-Jan-2018 09:29:15	446	1710.0000	XLON	84203842000019767-E0YG0GhuqPa320180108
08-Jan-2018 09:32:40	476	1709.5000	XLON	84403844000020420-E0YG0GhuqT6U20180108
08-Jan-2018 09:34:41	475	1710.0000	XLON	84203842000020581-E0YG0GhuqVF820180108
08-Jan-2018 09:42:46	466	1711.5000	XLON	84203842000021970-E0YG0Ghuqe9720180108
08-Jan-2018 09:45:47	443	1712.0000	XLON	84203842000022397-E0YG0GhuqhDi20180108
08-Jan-2018 09:46:43	450	1712.0000	XLON	84203842000022512-E0YG0Ghuqi2I20180108
08-Jan-2018 09:50:03	439	1711.5000	XLON	84203842000023319-E0YG0Ghuqm3I20180108
08-Jan-2018 09:51:43	137	1712.0000	XLON	84203842000023790-E0YG0Ghuqo9V20180108
08-Jan-2018 09:51:43	522	1712.0000	XLON	84203842000023790-E0YG0Ghuqo9X20180108
08-Jan-2018 09:53:36	240	1711.5000	XLON	84403844000024199-E0YG0Ghuqpsl20180108
08-Jan-2018 09:53:36	200	1711.5000	XLON	84403844000024199-E0YG0GhuqpsZ20180108
08-Jan-2018 09:56:34	439	1711.5000	XLON	84403844000024500-E0YG0GhuqsMS20180108
08-Jan-2018 10:04:28	633	1711.5000	XLON	84403844000025854-E0YG0GhuqyHD20180108
08-Jan-2018 10:06:28	439	1711.5000	XLON	84403844000026353-E0YG0Ghur0Fr20180108
08-Jan-2018 10:08:13	642	1711.5000	XLON	84403844000026877-E0YG0Ghur1kS20180108
08-Jan-2018 10:08:23	571	1711.5000	XLON	84403844000026902-E0YG0Ghur1tO20180108
08-Jan-2018 10:11:00	447	1711.5000	XLON	84203842000026992-E0YG0Ghur3Rv20180108
08-Jan-2018 10:17:10	121	1711.0000	XLON	84403844000027286-E0YG0Ghur8PX20180108
08-Jan-2018 10:17:12	359	1711.0000	XLON	84403844000027286-E0YG0Ghur8TI20180108
08-Jan-2018 10:17:12	377	1711.0000	XLON	84203842000027663-E0YG0Ghur8TK20180108
08-Jan-2018 10:17:14	140	1711.0000	XLON	84203842000027663-E0YG0Ghur8Ul20180108
08-Jan-2018 10:24:18	483	1710.5000	XLON	84403844000029139-E0YG0GhurEVJ20180108
08-Jan-2018 10:26:15	174	1710.5000	XLON	84203842000029157-E0YG0GhurGHB20180108
08-Jan-2018 10:26:19	176	1710.5000	XLON	84203842000029157-E0YG0GhurGXc20180108
08-Jan-2018 10:26:19	89	1710.5000	XLON	84203842000029157-E0YG0GhurGXp20180108
08-Jan-2018 10:28:36	744	1710.5000	XLON	84203842000029725-E0YG0GhurJQv20180108
08-Jan-2018 10:30:29	330	1711.0000	XLON	84203842000030023-E0YG0GhurLtR20180108
08-Jan-2018 10:30:29	109	1711.0000	XLON	84203842000030023-E0YG0GhurLtO20180108
08-Jan-2018 10:30:52	439	1710.5000	XLON	84203842000030005-E0YG0GhurMAe20180108
08-Jan-2018 10:37:08	429	1710.0000	XLON	84203842000030291-E0YG0GhurRnk20180108
08-Jan-2018 10:43:46	615	1709.0000	XLON	84403844000031370-E0YG0GhurWw520180108
08-Jan-2018 10:46:09	618	1708.5000	XLON	84203842000032812-E0YG0GhurZIJ20180108
08-Jan-2018 10:48:23	615	1708.5000	XLON	84403844000033103-E0YG0GhurbVH20180108
08-Jan-2018 10:50:36	670	1708.0000	XLON	84203842000033441-E0YG0GhurdpY20180108
08-Jan-2018 10:57:59	527	1707.5000	XLON	84203842000033601-E0YG0Ghurj3K20180108
08-Jan-2018 11:06:54	16	1708.0000	XLON	84203842000035533-E0YG0GhurpDw20180108
08-Jan-2018 11:06:54	643	1708.0000	XLON	84203842000035533-E0YG0GhurpDr20180108
08-Jan-2018 11:06:54	559	1708.0000	XLON	84203842000035219-E0YG0GhurpDV20180108
08-Jan-2018 11:06:54	24	1708.0000	XLON	84403844000035506-E0YG0GhurpDl20180108
08-Jan-2018 11:06:54	211	1708.0000	XLON	84403844000035506-E0YG0GhurpDn20180108
08-Jan-2018 11:11:07	439	1707.0000	XLON	84203842000035843-E0YG0GhursKW20180108
08-Jan-2018 11:15:14	615	1707.5000	XLON	84403844000036973-E0YG0GhurvB020180108
08-Jan-2018 11:19:01	529	1707.0000	XLON	84403844000036498-E0YG0GhurxyQ20180108
08-Jan-2018 11:19:01	86	1707.0000	XLON	84403844000036498-E0YG0GhurxyA20180108
08-Jan-2018 11:22:42	571	1707.5000	XLON	84403844000037660-E0YG0Ghus0JG20180108
08-Jan-2018 11:23:35	40	1708.0000	XLON	84203842000038049-E0YG0Ghus0lK20180108
08-Jan-2018 11:23:35	443	1708.0000	XLON	84203842000038049-E0YG0Ghus0lI20180108
08-Jan-2018 11:24:50	483	1707.5000	XLON	84403844000038197-E0YG0Ghus1WV20180108
08-Jan-2018 11:33:28	166	1708.0000	XLON	84203842000039653-E0YG0Ghus8As20180108
08-Jan-2018 11:33:28	317	1708.0000	XLON	84203842000039653-E0YG0Ghus8Au20180108
08-Jan-2018 11:34:34	232	1707.5000	XLON	84203842000039633-E0YG0Ghus8v420180108
08-Jan-2018 11:34:34	104	1707.5000	XLON	84203842000039633-E0YG0Ghus8vC20180108
08-Jan-2018 11:34:37	132	1707.5000	XLON	84203842000039633-E0YG0Ghus8vv20180108
08-Jan-2018 11:40:15	527	1708.0000	XLON	84203842000040623-E0YG0GhusDRo20180108
08-Jan-2018 11:43:39	231	1708.0000	XLON	84403844000041322-E0YG0GhusGRl20180108
08-Jan-2018 11:47:20	530	1708.0000	XLON	84403844000042020-E0YG0GhusJke20180108
08-Jan-2018 11:47:20	16	1708.0000	XLON	84403844000042020-E0YG0GhusJkg20180108
08-Jan-2018 11:47:56	74	1707.5000	XLON	84203842000041194-E0YG0GhusKFq20180108
08-Jan-2018 11:49:16	140	1708.0000	XLON	84203842000042187-E0YG0GhusLMg20180108
08-Jan-2018 11:49:16	131	1708.0000	XLON	84203842000042187-E0YG0GhusLMe20180108
08-Jan-2018 11:50:14	365	1707.5000	XLON	84203842000041194-E0YG0GhusLs420180108
08-Jan-2018 11:55:17	439	1707.5000	XLON	84403844000043273-E0YG0GhusPtc20180108
08-Jan-2018 11:58:43	541	1707.0000	XLON	84403844000043766-E0YG0GhusT4a20180108
08-Jan-2018 11:58:43	631	1706.5000	XLON	84203842000043623-E0YG0GhusT6820180108
08-Jan-2018 12:05:49	762	1705.5000	XLON	84403844000045428-E0YG0GhusbCy20180108
08-Jan-2018 12:08:14	453	1705.0000	XLON	84403844000045961-E0YG0GhusdbM20180108
08-Jan-2018 12:12:01	352	1704.0000	XLON	84403844000046159-E0YG0GhusgAd20180108
08-Jan-2018 12:12:01	131	1704.0000	XLON	84403844000046159-E0YG0GhusgAl20180108
08-Jan-2018 12:15:18	474	1703.5000	XLON	84403844000046430-E0YG0GhusitD20180108
08-Jan-2018 12:15:22	487	1703.0000	XLON	84203842000046628-E0YG0Ghusj5820180108
08-Jan-2018 12:23:55	417	1703.0000	XLON	84403844000048174-E0YG0GhuspUk20180108
08-Jan-2018 12:25:25	483	1703.5000	XLON	84403844000048442-E0YG0GhusqTk20180108
08-Jan-2018 12:29:23	261	1703.5000	XLON	84403844000048872-E0YG0GhustVd20180108
08-Jan-2018 12:31:37	297	1704.5000	XLON	84403844000049181-E0YG0GhusvQn20180108
08-Jan-2018 12:35:10	986	1705.0000	XLON	84203842000049736-E0YG0GhusxeD20180108
08-Jan-2018 12:36:09	330	1704.5000	XLON	84403844000049671-E0YG0GhusySf20180108
08-Jan-2018 12:36:09	327	1704.5000	XLON	84403844000049671-E0YG0GhusySh20180108
08-Jan-2018 12:39:13	459	1702.5000	XLON	84203842000049923-E0YG0Ghut1np20180108
08-Jan-2018 12:45:08	503	1701.5000	XLON	84203842000050247-E0YG0Ghut7CL20180108
08-Jan-2018 12:46:53	527	1700.5000	XLON	84403844000051454-E0YG0Ghut9BI20180108
08-Jan-2018 12:47:38	675	1700.0000	XLON	84403844000051193-E0YG0GhutAWh20180108
08-Jan-2018 12:59:46	395	1701.0000	XLON	84403844000053219-E0YG0GhutLOV20180108
08-Jan-2018 12:59:46	132	1701.0000	XLON	84403844000053219-E0YG0GhutLOQ20180108
08-Jan-2018 13:01:31	481	1701.0000	XLON	84203842000053763-E0YG0GhutMzb20180108
08-Jan-2018 13:03:36	527	1701.5000	XLON	84403844000054063-E0YG0GhutOdg20180108
08-Jan-2018 13:07:45	439	1701.5000	XLON	84203842000054276-E0YG0GhutRWx20180108
08-Jan-2018 13:10:54	439	1701.5000	XLON	84403844000054794-E0YG0GhutTiI20180108
08-Jan-2018 13:11:46	544	1701.5000	XLON	84403844000055150-E0YG0GhutUJF20180108
08-Jan-2018 13:14:28	527	1701.5000	XLON	84203842000055436-E0YG0GhutWFK20180108
08-Jan-2018 13:18:41	181	1701.5000	XLON	84403844000056017-E0YG0GhutZir20180108
08-Jan-2018 13:18:42	288	1701.5000	XLON	84403844000056017-E0YG0GhutZj620180108
08-Jan-2018 13:22:55	81	1702.5000	XLON	84403844000056882-E0YG0Ghutcje20180108
08-Jan-2018 13:22:55	290	1702.5000	XLON	84403844000056882-E0YG0Ghutcjc20180108
08-Jan-2018 13:25:07	472	1702.5000	XLON	84203842000057357-E0YG0Ghuteo020180108
08-Jan-2018 13:28:30	439	1702.5000	XLON	84403844000057918-E0YG0GhuthiH20180108
08-Jan-2018 13:31:13	615	1702.5000	XLON	84403844000058244-E0YG0GhutkYR20180108
08-Jan-2018 13:31:13	483	1702.5000	XLON	84203842000058540-E0YG0GhutkYh20180108
08-Jan-2018 13:33:36	439	1703.0000	XLON	84403844000059207-E0YG0Ghutlyn20180108
08-Jan-2018 13:38:25	440	1703.5000	XLON	84403844000061195-E0YG0Ghutqay20180108
08-Jan-2018 13:43:11	207	1704.0000	XLON	84403844000062530-E0YG0Ghutt9z20180108
08-Jan-2018 13:44:14	615	1703.5000	XLON	84203842000062654-E0YG0Ghuttzx20180108
08-Jan-2018 13:45:11	535	1703.0000	XLON	84403844000062632-E0YG0Ghutush20180108
08-Jan-2018 13:45:11	80	1703.0000	XLON	84403844000062632-E0YG0Ghutusr20180108
08-Jan-2018 13:47:20	527	1703.5000	XLON	84203842000064088-E0YG0GhutwPI20180108
08-Jan-2018 13:50:54	483	1704.0000	XLON	84203842000065014-E0YG0Ghutzlu20180108
08-Jan-2018 14:00:22	489	1705.0000	XLON	84203842000067754-E0YG0Ghuu7SN20180108
08-Jan-2018 14:03:20	171	1705.0000	XLON	84203842000068066-E0YG0Ghuu9xp20180108
08-Jan-2018 14:03:20	488	1705.0000	XLON	84203842000068066-E0YG0Ghuu9xu20180108
08-Jan-2018 14:04:59	756	1705.5000	XLON	84403844000068652-E0YG0GhuuBL120180108
08-Jan-2018 14:04:59	554	1705.5000	XLON	84403844000068730-E0YG0GhuuBLC20180108
08-Jan-2018 14:07:05	144	1705.5000	XLON	84403844000069216-E0YG0GhuuCuu20180108
08-Jan-2018 14:07:05	471	1705.5000	XLON	84403844000069216-E0YG0GhuuCus20180108
08-Jan-2018 14:08:48	440	1705.5000	XLON	84403844000069478-E0YG0GhuuE6H20180108
08-Jan-2018 14:11:23	659	1704.5000	XLON	84203842000069902-E0YG0GhuuG5t20180108
08-Jan-2018 14:11:57	514	1704.0000	XLON	84403844000069873-E0YG0GhuuGOR20180108
08-Jan-2018 14:12:53	42	1704.0000	XLON	84403844000069873-E0YG0GhuuHBS20180108
08-Jan-2018 14:14:21	440	1704.0000	XLON	84403844000070678-E0YG0GhuuIkC20180108
08-Jan-2018 14:15:58	440	1704.0000	XLON	84203842000071404-E0YG0GhuuKKK20180108
08-Jan-2018 14:16:46	302	1704.0000	XLON	84203842000071717-E0YG0GhuuLEN20180108
08-Jan-2018 14:16:46	80	1704.0000	XLON	84203842000071717-E0YG0GhuuLEL20180108
08-Jan-2018 14:20:45	470	1703.0000	XLON	84403844000073316-E0YG0GhuuPe020180108
08-Jan-2018 14:22:43	440	1703.5000	XLON	84203842000074404-E0YG0GhuuROJ20180108
08-Jan-2018 14:23:46	125	1702.5000	XLON	84403844000074635-E0YG0GhuuSUR20180108
08-Jan-2018 14:23:48	331	1702.5000	XLON	84403844000074635-E0YG0GhuuScQ20180108
08-Jan-2018 14:25:41	200	1702.0000	XLON	84203842000075886-E0YG0GhuuUzP20180108
08-Jan-2018 14:25:41	275	1702.0000	XLON	84203842000075886-E0YG0GhuuUzX20180108
08-Jan-2018 14:28:23	472	1702.0000	XLON	84403844000077181-E0YG0GhuuXxs20180108
08-Jan-2018 14:30:20	453	1702.0000	XLON	84203842000077964-E0YG0Ghuuaya20180108
08-Jan-2018 14:32:01	470	1702.0000	XLON	84203842000079058-E0YG0GhuueEQ20180108
08-Jan-2018 14:35:16	17	1702.0000	XLON	84203842000081247-E0YG0GhuujN120180108
08-Jan-2018 14:35:16	440	1702.0000	XLON	84203842000081247-E0YG0GhuujN520180108
08-Jan-2018 14:37:34	316	1701.5000	XLON	84203842000082467-E0YG0GhuunJo20180108
08-Jan-2018 14:37:34	34	1701.5000	XLON	84203842000082467-E0YG0GhuunJl20180108
08-Jan-2018 14:37:34	114	1701.5000	XLON	84203842000082467-E0YG0GhuunJr20180108
08-Jan-2018 14:38:34	468	1700.5000	XLON	84403844000083034-E0YG0GhuupRI20180108
08-Jan-2018 14:40:11	468	1700.5000	XLON	84403844000083870-E0YG0Ghuus5620180108
08-Jan-2018 14:43:49	444	1700.5000	XLON	84203842000085550-E0YG0GhuuxGC20180108
08-Jan-2018 14:50:34	446	1700.5000	XLON	84203842000087683-E0YG0Ghuv6Fm20180108
08-Jan-2018 14:54:01	439	1700.5000	XLON	84403844000088798-E0YG0Ghuv9yH20180108
08-Jan-2018 14:54:01	615	1700.5000	XLON	84203842000089232-E0YG0Ghuv9yN20180108
08-Jan-2018 14:54:45	518	1700.0000	XLON	84403844000088153-E0YG0GhuvB7a20180108
08-Jan-2018 14:55:48	431	1700.0000	XLON	84203842000090645-E0YG0GhuvCsb20180108
08-Jan-2018 14:55:48	52	1700.0000	XLON	84203842000090645-E0YG0GhuvCsd20180108
08-Jan-2018 14:58:05	150	1701.0000	XLON	84203842000091546-E0YG0GhuvG7c20180108
08-Jan-2018 14:58:05	290	1701.0000	XLON	84203842000091546-E0YG0GhuvG7n20180108
08-Jan-2018 14:58:24	59	1701.0000	XLON	84203842000091776-E0YG0GhuvGfl20180108
08-Jan-2018 14:58:27	281	1701.0000	XLON	84203842000091776-E0YG0GhuvGkx20180108
08-Jan-2018 14:58:30	99	1701.0000	XLON	84203842000091776-E0YG0GhuvGrF20180108
08-Jan-2018 15:01:04	398	1701.0000	XLON	84403844000092787-E0YG0GhuvLUb20180108
08-Jan-2018 15:01:04	49	1701.0000	XLON	84403844000092787-E0YG0GhuvLUd20180108
08-Jan-2018 15:03:08	440	1702.0000	XLON	84403844000093498-E0YG0GhuvNp720180108
08-Jan-2018 15:06:03	480	1701.5000	XLON	84403844000093685-E0YG0GhuvRtv20180108
08-Jan-2018 15:06:53	483	1701.5000	XLON	84403844000095159-E0YG0GhuvSpR20180108
08-Jan-2018 15:09:07	439	1701.5000	XLON	84203842000096063-E0YG0GhuvVVK20180108
08-Jan-2018 15:10:20	95	1701.0000	XLON	84203842000096457-E0YG0GhuvWz320180108
08-Jan-2018 15:12:17	432	1701.0000	XLON	84203842000096457-E0YG0GhuvZMx20180108
08-Jan-2018 15:13:30	439	1701.0000	XLON	84203842000097704-E0YG0Ghuvazr20180108
08-Jan-2018 15:13:57	483	1700.5000	XLON	84203842000097019-E0YG0Ghuvbcr20180108
08-Jan-2018 15:18:04	344	1701.0000	XLON	84203842000099631-E0YG0GhuvgcQ20180108
08-Jan-2018 15:18:04	315	1701.0000	XLON	84203842000099631-E0YG0GhuvgcS20180108
08-Jan-2018 15:18:23	498	1701.0000	XLON	84403844000099690-E0YG0Ghuvgnt20180108
08-Jan-2018 15:20:21	439	1701.5000	XLON	84203842000100561-E0YG0GhuvjmR20180108
08-Jan-2018 15:22:18	483	1701.5000	XLON	84403844000100915-E0YG0GhuvmJY20180108
08-Jan-2018 15:24:20	483	1701.5000	XLON	84403844000101799-E0YG0GhuvpNF20180108
08-Jan-2018 15:25:20	168	1701.0000	XLON	84403844000101810-E0YG0GhuvqSM20180108
08-Jan-2018 15:26:20	524	1700.0000	XLON	84203842000102523-E0YG0GhuvrL920180108
08-Jan-2018 15:27:24	468	1700.0000	XLON	84203842000102857-E0YG0GhuvtV220180108
08-Jan-2018 15:27:30	59	1700.0000	XLON	84203842000102857-E0YG0GhuvtZr20180108
08-Jan-2018 15:28:27	478	1700.0000	XLON	84203842000103493-E0YG0GhuvuvI20180108
08-Jan-2018 15:30:24	449	1700.0000	XLON	84403844000104059-E0YG0GhuvxTH20180108
08-Jan-2018 15:33:06	439	1700.0000	XLON	84203842000104750-E0YG0Ghuw1oe20180108
08-Jan-2018 15:33:57	483	1699.0000	XLON	84403844000105573-E0YG0Ghuw2rN20180108
08-Jan-2018 15:35:28	439	1699.5000	XLON	84403844000106393-E0YG0Ghuw5JT20180108
08-Jan-2018 15:42:54	483	1698.5000	XLON	84203842000109298-E0YG0GhuwDgo20180108
08-Jan-2018 15:43:01	439	1698.0000	XLON	84403844000109242-E0YG0GhuwDor20180108
08-Jan-2018 15:43:37	22	1698.0000	XLON	84403844000109926-E0YG0GhuwERY20180108
08-Jan-2018 15:43:37	777	1698.0000	XLON	84403844000109926-E0YG0GhuwERf20180108
08-Jan-2018 15:48:42	281	1699.5000	XLON	84203842000112214-E0YG0GhuwKBf20180108
08-Jan-2018 15:50:55	527	1699.0000	XLON	84203842000111759-E0YG0GhuwN9t20180108
08-Jan-2018 15:51:44	372	1699.5000	XLON	84403844000113564-E0YG0GhuwNwh20180108
08-Jan-2018 15:51:44	199	1699.5000	XLON	84403844000113564-E0YG0GhuwNwj20180108
08-Jan-2018 15:53:43	439	1700.0000	XLON	84403844000114456-E0YG0GhuwPpW20180108
08-Jan-2018 15:54:12	439	1699.5000	XLON	84203842000114376-E0YG0GhuwQlm20180108
08-Jan-2018 15:55:05	527	1699.0000	XLON	84403844000115120-E0YG0GhuwRlO20180108
08-Jan-2018 15:57:11	180	1699.0000	XLON	84403844000115793-E0YG0GhuwTrx20180108
08-Jan-2018 15:57:11	177	1699.0000	XLON	84403844000115793-E0YG0GhuwTrt20180108
08-Jan-2018 15:57:11	503	1699.0000	XLON	84403844000115793-E0YG0GhuwTrv20180108
08-Jan-2018 15:57:30	439	1698.5000	XLON	84203842000114532-E0YG0GhuwULQ20180108
08-Jan-2018 15:59:16	575	1698.0000	XLON	84403844000116506-E0YG0GhuwWZK20180108
08-Jan-2018 16:00:37	544	1698.5000	XLON	84403844000117538-E0YG0GhuwYmn20180108
08-Jan-2018 16:00:37	680	1698.5000	XLON	84203842000117341-E0YG0GhuwYma20180108
08-Jan-2018 16:02:44	440	1700.0000	XLON	84203842000118617-E0YG0GhuwbaJ20180108
08-Jan-2018 16:07:42	440	1700.0000	XLON	84203842000121023-E0YG0Ghuwii520180108
08-Jan-2018 16:09:36	71	1699.5000	XLON	84203842000121331-E0YG0Ghuwku620180108
08-Jan-2018 16:09:36	368	1699.5000	XLON	84203842000121331-E0YG0Ghuwku420180108
08-Jan-2018 16:09:36	266	1699.0000	XLON	84403844000121213-E0YG0GhuwkvV20180108
08-Jan-2018 16:09:36	305	1699.0000	XLON	84403844000121213-E0YG0GhuwkvX20180108
08-Jan-2018 16:10:47	43	1699.0000	XLON	84203842000122115-E0YG0Ghuwmxk20180108
08-Jan-2018 16:11:50	336	1699.5000	XLON	84203842000122897-E0YG0GhuwoZ820180108
08-Jan-2018 16:14:34	349	1700.0000	XLON	84203842000124260-E0YG0Ghuws8D20180108
08-Jan-2018 16:14:34	155	1700.0000	XLON	84203842000124260-E0YG0Ghuws8B20180108
08-Jan-2018 16:16:40	147	1700.5000	XLON	84203842000125199-E0YG0GhuwuUd20180108
08-Jan-2018 16:16:40	336	1700.5000	XLON	84203842000125199-E0YG0GhuwuUY20180108
08-Jan-2018 16:16:44	451	1700.5000	XLON	84203842000125220-E0YG0Ghuwudh20180108
08-Jan-2018 16:18:49	246	1700.5000	XLON	84403844000125948-E0YG0GhuwxCN20180108
08-Jan-2018 16:18:49	193	1700.5000	XLON	84403844000125948-E0YG0GhuwxCP20180108
08-Jan-2018 16:20:04	226	1700.5000	XLON	84203842000126533-E0YG0Ghuwya420180108
08-Jan-2018 16:20:04	213	1700.5000	XLON	84203842000126533-E0YG0Ghuwya220180108
08-Jan-2018 16:21:51	360	1700.5000	XLON	84203842000127374-E0YG0Ghux0uf20180108
08-Jan-2018 16:21:51	211	1700.5000	XLON	84203842000127374-E0YG0Ghux0uh20180108
08-Jan-2018 16:22:29	313	1700.0000	XLON	84203842000127325-E0YG0Ghux1ga20180108
08-Jan-2018 16:22:29	258	1700.0000	XLON	84203842000127325-E0YG0Ghux1gc20180108
08-Jan-2018 16:23:24	221	1700.0000	XLON	84403844000127858-E0YG0Ghux3fV20180108
08-Jan-2018 16:23:24	262	1700.0000	XLON	84403844000127858-E0YG0Ghux3fT20180108
08-Jan-2018 16:25:04	152	1700.5000	XLON	84403844000128592-E0YG0Ghux6F020180108
08-Jan-2018 16:25:04	287	1700.5000	XLON	84403844000128592-E0YG0Ghux6F220180108
08-Jan-2018 16:26:44	356	1701.0000	XLON	84203842000129521-E0YG0Ghux8ky20180108
08-Jan-2018 16:29:07	478	1701.5000	XLON	84403844000130746-E0YG0GhuxDsb20180108
08-Jan-2018 16:29:07	49	1701.5000	XLON	84403844000130746-E0YG0GhuxDsd20180108
08-Jan-2018 16:29:09	110	1701.5000	XLON	84403844000130763-E0YG0GhuxDvx20180108

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:	8 January 2018
Number of ordinary shares purchased:	91,800
Volume weighted average price paid per share (€):	19.0476

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
08-Jan-2018 08:09:33	1152	19.0900	XAMS	CBI-83403834000001954-23020180108
08-Jan-2018 08:09:33	72	19.0850	XAMS	CBI-83603836000001997-23820180108
08-Jan-2018 08:14:46	89	19.0900	XAMS	CBI-83403834000003060-27120180108
08-Jan-2018 08:15:00	152	19.0900	XAMS	CBI-83403834000003100-27320180108
08-Jan-2018 08:15:00	180	19.0900	XAMS	CBI-83403834000003100-27220180108
08-Jan-2018 08:15:00	123	19.0900	XAMS	CBI-83403834000003100-27420180108
08-Jan-2018 08:15:40	590	19.0850	XAMS	CBI-83603836000003114-27920180108
08-Jan-2018 08:18:22	155	19.0700	XAMS	CBI-83603836000003731-29720180108
08-Jan-2018 08:18:22	400	19.0700	XAMS	CBI-83603836000003731-29620180108
08-Jan-2018 08:18:22	472	19.0700	XAMS	CBI-83603836000003731-29820180108
08-Jan-2018 08:19:01	94	19.0750	XAMS	CBI-83603836000003792-31220180108
08-Jan-2018 08:19:01	500	19.0750	XAMS	CBI-83603836000003792-31320180108
08-Jan-2018 08:19:01	362	19.0750	XAMS	CBI-83603836000003792-31420180108
08-Jan-2018 08:20:01	343	19.0950	XAMS	CBI-83603836000003985-33420180108
08-Jan-2018 08:20:01	156	19.0950	XAMS	CBI-83603836000003985-33320180108
08-Jan-2018 08:25:09	121	19.0900	XAMS	CBI-83603836000004830-42120180108
08-Jan-2018 08:25:22	381	19.0850	XAMS	CBI-83603836000004793-42420180108
08-Jan-2018 08:25:22	354	19.0850	XAMS	CBI-83603836000004793-42320180108
08-Jan-2018 08:26:49	400	19.0950	XAMS	CBI-83603836000005049-43920180108
08-Jan-2018 08:26:49	235	19.0950	XAMS	CBI-83603836000005049-43820180108
08-Jan-2018 08:27:51	823	19.0900	XAMS	CBI-83403834000005028-44420180108
08-Jan-2018 08:30:37	194	19.1000	XAMS	CBI-83603836000005488-46720180108
08-Jan-2018 08:30:37	261	19.1000	XAMS	CBI-83603836000005488-46620180108
08-Jan-2018 08:34:02	156	19.0950	XAMS	CBI-83603836000006230-49220180108
08-Jan-2018 08:34:02	218	19.0950	XAMS	CBI-83603836000006230-49120180108
08-Jan-2018 08:35:09	454	19.0900	XAMS	CBI-83603836000005754-49520180108
08-Jan-2018 08:35:09	498	19.0900	XAMS	CBI-83403834000006360-49920180108
08-Jan-2018 08:37:40	388	19.1000	XAMS	CBI-83403834000006783-54020180108
08-Jan-2018 08:37:58	511	19.0900	XAMS	CBI-83603836000006550-54620180108
08-Jan-2018 08:43:07	499	19.0900	XAMS	CBI-83603836000007649-58820180108
08-Jan-2018 08:44:32	454	19.0950	XAMS	CBI-83603836000007985-64420180108
08-Jan-2018 08:47:28	636	19.0950	XAMS	CBI-83403834000008058-66120180108
08-Jan-2018 08:51:34	400	19.1050	XAMS	CBI-83603836000009101-67820180108
08-Jan-2018 08:51:34	54	19.1050	XAMS	CBI-83603836000009101-67920180108
08-Jan-2018 08:51:41	84	19.1050	XAMS	CBI-83603836000009119-68420180108
08-Jan-2018 08:51:41	294	19.1050	XAMS	CBI-83603836000009119-68220180108
08-Jan-2018 08:51:41	212	19.1050	XAMS	CBI-83603836000009119-68320180108
08-Jan-2018 08:54:23	455	19.1000	XAMS	CBI-83403834000009469-70020180108
08-Jan-2018 08:56:44	636	19.0950	XAMS	CBI-83603836000009609-71220180108
08-Jan-2018 08:59:44	545	19.1000	XAMS	CBI-83603836000010132-74520180108
08-Jan-2018 09:06:15	19	19.1150	XAMS	CBI-83403834000010978-80720180108
08-Jan-2018 09:06:15	228	19.1150	XAMS	CBI-83403834000010978-80520180108
08-Jan-2018 09:06:15	220	19.1150	XAMS	CBI-83403834000010978-80620180108
08-Jan-2018 09:06:42	454	19.1150	XAMS	CBI-83403834000011026-80820180108
08-Jan-2018 09:06:42	91	19.1150	XAMS	CBI-83403834000011026-80920180108
08-Jan-2018 09:07:15	255	19.1100	XAMS	CBI-83403834000010917-81520180108
08-Jan-2018 09:07:15	288	19.1100	XAMS	CBI-83403834000010917-81620180108
08-Jan-2018 09:13:22	340	19.1050	XAMS	CBI-83603836000011711-83820180108
08-Jan-2018 09:13:22	296	19.1050	XAMS	CBI-83603836000011711-83720180108
08-Jan-2018 09:16:19	295	19.1050	XAMS	CBI-83403834000011974-84620180108
08-Jan-2018 09:16:50	353	19.1050	XAMS	CBI-83403834000012009-84720180108
08-Jan-2018 09:21:08	229	19.1050	XAMS	CBI-83403834000012442-87120180108
08-Jan-2018 09:21:50	207	19.1050	XAMS	CBI-83403834000012533-87820180108
08-Jan-2018 09:21:50	400	19.1050	XAMS	CBI-83403834000012533-87720180108
08-Jan-2018 09:23:22	324	19.0950	XAMS	CBI-83603836000012697-89220180108
08-Jan-2018 09:23:22	221	19.0950	XAMS	CBI-83603836000012697-89320180108
08-Jan-2018 09:28:46	289	19.1000	XAMS	CBI-83403834000013302-92020180108
08-Jan-2018 09:30:05	523	19.0950	XAMS	CBI-83403834000013267-92220180108
08-Jan-2018 09:32:09	212	19.0950	XAMS	CBI-83603836000013755-93020180108
08-Jan-2018 09:33:00	255	19.0950	XAMS	CBI-83403834000013746-93220180108
08-Jan-2018 09:33:04	323	19.0950	XAMS	CBI-83403834000013746-93320180108
08-Jan-2018 09:38:19	1	19.1100	XAMS	CBI-83603836000014351-97120180108
08-Jan-2018 09:38:19	454	19.1100	XAMS	CBI-83603836000014351-97020180108
08-Jan-2018 09:41:07	182	19.1150	XAMS	CBI-83603836000014606-99520180108
08-Jan-2018 09:41:07	160	19.1150	XAMS	CBI-83603836000014606-99720180108
08-Jan-2018 09:41:07	158	19.1150	XAMS	CBI-83603836000014606-99620180108
08-Jan-2018 09:45:58	454	19.1150	XAMS	CBI-83603836000014923-101120180108
08-Jan-2018 09:48:20	14	19.1150	XAMS	CBI-83603836000015106-103120180108
08-Jan-2018 09:48:20	812	19.1150	XAMS	CBI-83603836000015106-103220180108
08-Jan-2018 09:48:20	688	19.1150	XAMS	CBI-83403834000015064-102720180108
08-Jan-2018 09:53:04	23	19.1150	XAMS	CBI-83403834000016200-107320180108
08-Jan-2018 09:53:04	476	19.1150	XAMS	CBI-83403834000016200-107420180108
08-Jan-2018 09:58:20	454	19.1050	XAMS	CBI-83403834000016396-108720180108
08-Jan-2018 10:00:34	309	19.1050	XAMS	CBI-83603836000017198-110920180108
08-Jan-2018 10:00:34	268	19.1050	XAMS	CBI-83603836000017198-111020180108
08-Jan-2018 10:06:06	428	19.1000	XAMS	CBI-83403834000017943-112720180108
08-Jan-2018 10:06:06	101	19.1000	XAMS	CBI-83403834000017943-112820180108
08-Jan-2018 10:10:03	200	19.1100	XAMS	CBI-83403834000018365-116020180108
08-Jan-2018 10:10:03	211	19.1100	XAMS	CBI-83403834000018365-115920180108
08-Jan-2018 10:10:03	89	19.1100	XAMS	CBI-83403834000018365-116120180108
08-Jan-2018 10:13:46	400	19.1100	XAMS	CBI-83603836000018850-118420180108
08-Jan-2018 10:16:34	233	19.1100	XAMS	CBI-83603836000019221-118820180108
08-Jan-2018 10:16:34	61	19.1100	XAMS	CBI-83603836000019221-119020180108
08-Jan-2018 10:16:34	260	19.1100	XAMS	CBI-83603836000019221-118920180108
08-Jan-2018 10:16:46	166	19.1050	XAMS	CBI-83403834000018911-119620180108
08-Jan-2018 10:16:46	554	19.1050	XAMS	CBI-83403834000018897-119520180108
08-Jan-2018 10:16:56	273	19.0950	XAMS	CBI-83603836000018982-120820180108
08-Jan-2018 10:16:56	503	19.0950	XAMS	CBI-83603836000018982-120920180108
08-Jan-2018 10:23:18	366	19.0850	XAMS	CBI-83603836000019866-126020180108
08-Jan-2018 10:33:24	464	19.0900	XAMS	CBI-83403834000020711-130920180108
08-Jan-2018 10:36:11	454	19.0900	XAMS	CBI-83403834000021002-131420180108
08-Jan-2018 10:36:56	200	19.0850	XAMS	CBI-83403834000021049-133320180108
08-Jan-2018 10:36:56	345	19.0850	XAMS	CBI-83403834000021049-133420180108
08-Jan-2018 10:42:40	681	19.0850	XAMS	CBI-83603836000021612-137720180108
08-Jan-2018 10:48:23	1007	19.0700	XAMS	CBI-83403834000022254-142320180108
08-Jan-2018 10:48:40	334	19.0650	XAMS	CBI-83603836000021904-142520180108
08-Jan-2018 10:48:40	165	19.0650	XAMS	CBI-83603836000021904-142420180108
08-Jan-2018 10:56:27	454	19.0550	XAMS	CBI-83403834000021793-158920180108
08-Jan-2018 11:00:22	132	19.0650	XAMS	CBI-83603836000023579-161720180108
08-Jan-2018 11:00:22	454	19.0650	XAMS	CBI-83603836000023579-161620180108
08-Jan-2018 11:00:27	455	19.0600	XAMS	CBI-83403834000023522-163020180108
08-Jan-2018 11:06:54	681	19.0550	XAMS	CBI-83603836000023685-166920180108
08-Jan-2018 11:11:47	475	19.0400	XAMS	CBI-83403834000024056-171020180108
08-Jan-2018 11:16:38	283	19.0500	XAMS	CBI-83403834000024987-172620180108
08-Jan-2018 11:16:38	262	19.0500	XAMS	CBI-83403834000024987-172720180108
08-Jan-2018 11:23:27	186	19.0550	XAMS	CBI-83403834000025470-175720180108
08-Jan-2018 11:23:27	57	19.0550	XAMS	CBI-83403834000025470-175820180108
08-Jan-2018 11:27:06	75	19.0550	XAMS	CBI-83603836000025811-178920180108
08-Jan-2018 11:27:06	647	19.0550	XAMS	CBI-83603836000025811-178820180108
08-Jan-2018 11:32:33	427	19.0600	XAMS	CBI-83603836000026285-183320180108
08-Jan-2018 11:32:33	118	19.0600	XAMS	CBI-83603836000026285-183220180108
08-Jan-2018 11:34:45	290	19.0700	XAMS	CBI-83603836000026487-185620180108
08-Jan-2018 11:34:45	155	19.0700	XAMS	CBI-83603836000026487-185520180108
08-Jan-2018 11:34:45	55	19.0700	XAMS	CBI-83603836000026487-185420180108
08-Jan-2018 11:40:06	290	19.0700	XAMS	CBI-83403834000026871-188820180108
08-Jan-2018 11:40:06	122	19.0700	XAMS	CBI-83403834000026871-188720180108
08-Jan-2018 11:47:35	400	19.0750	XAMS	CBI-83603836000027714-194120180108
08-Jan-2018 11:47:35	200	19.0750	XAMS	CBI-83603836000027714-194020180108
08-Jan-2018 11:48:30	129	19.0750	XAMS	CBI-83603836000027769-194520180108
08-Jan-2018 11:50:14	590	19.0700	XAMS	CBI-83403834000027830-195220180108
08-Jan-2018 11:58:40	590	19.0600	XAMS	CBI-83603836000028653-200220180108
08-Jan-2018 11:58:53	454	19.0500	XAMS	CBI-83603836000028737-200720180108
08-Jan-2018 12:08:14	454	19.0450	XAMS	CBI-83603836000028931-205620180108
08-Jan-2018 12:13:55	218	19.0450	XAMS	CBI-83403834000030112-209820180108
08-Jan-2018 12:13:55	329	19.0450	XAMS	CBI-83403834000030112-209720180108
08-Jan-2018 12:15:22	477	19.0350	XAMS	CBI-83403834000028747-211020180108
08-Jan-2018 12:15:26	10	19.0300	XAMS	CBI-83603836000029927-212120180108
08-Jan-2018 12:15:26	464	19.0300	XAMS	CBI-83603836000029927-212020180108
08-Jan-2018 12:23:55	56	19.0200	XAMS	CBI-83603836000030414-216820180108
08-Jan-2018 12:23:55	580	19.0200	XAMS	CBI-83603836000030414-216920180108
08-Jan-2018 12:36:09	181	19.0350	XAMS	CBI-83603836000032028-222620180108
08-Jan-2018 12:36:09	455	19.0350	XAMS	CBI-83403834000031953-222420180108
08-Jan-2018 12:39:29	132	19.0200	XAMS	CBI-83603836000032383-227520180108
08-Jan-2018 12:41:44	675	19.0250	XAMS	CBI-83603836000032500-228120180108
08-Jan-2018 12:42:51	896	19.0200	XAMS	CBI-83403834000032413-229020180108
08-Jan-2018 12:42:51	49	19.0200	XAMS	CBI-83403834000032413-228920180108
08-Jan-2018 12:46:21	499	19.0100	XAMS	CBI-83403834000032705-230620180108
08-Jan-2018 13:00:34	149	19.0250	XAMS	CBI-83603836000034331-239720180108
08-Jan-2018 13:00:34	209	19.0250	XAMS	CBI-83603836000034331-239820180108
08-Jan-2018 13:01:59	590	19.0300	XAMS	CBI-83403834000034388-240720180108
08-Jan-2018 13:08:36	175	19.0250	XAMS	CBI-83403834000035054-246120180108
08-Jan-2018 13:08:36	142	19.0250	XAMS	CBI-83403834000035054-245920180108
08-Jan-2018 13:08:36	38	19.0250	XAMS	CBI-83403834000035054-245820180108
08-Jan-2018 13:08:36	400	19.0250	XAMS	CBI-83403834000035054-246020180108
08-Jan-2018 13:10:30	171	19.0250	XAMS	CBI-83403834000035191-246320180108
08-Jan-2018 13:10:30	328	19.0250	XAMS	CBI-83403834000035191-246420180108
08-Jan-2018 13:10:56	697	19.0200	XAMS	CBI-83403834000035046-246520180108
08-Jan-2018 13:21:29	198	19.0350	XAMS	CBI-83603836000036509-252420180108
08-Jan-2018 13:21:29	62	19.0350	XAMS	CBI-83603836000036509-252520180108
08-Jan-2018 13:21:29	194	19.0350	XAMS	CBI-83603836000036509-252320180108
08-Jan-2018 13:23:44	184	19.0300	XAMS	CBI-83603836000036781-254820180108
08-Jan-2018 13:25:05	665	19.0250	XAMS	CBI-83603836000036760-255620180108
08-Jan-2018 13:25:06	210	19.0250	XAMS	CBI-83603836000036760-255720180108
08-Jan-2018 13:26:07	875	19.0150	XAMS	CBI-83403834000036794-257320180108
08-Jan-2018 13:35:20	182	19.0350	XAMS	CBI-83403834000038580-266420180108
08-Jan-2018 13:35:20	286	19.0350	XAMS	CBI-83403834000038580-266320180108
08-Jan-2018 13:38:52	200	19.0400	XAMS	CBI-83403834000039065-271920180108
08-Jan-2018 13:40:15	470	19.0400	XAMS	CBI-83403834000039258-273020180108
08-Jan-2018 13:41:52	66	19.0400	XAMS	CBI-83603836000039476-275120180108
08-Jan-2018 13:41:52	24	19.0400	XAMS	CBI-83603836000039476-275220180108
08-Jan-2018 13:41:52	550	19.0400	XAMS	CBI-83603836000039476-275020180108
08-Jan-2018 13:43:45	260	19.0350	XAMS	CBI-83403834000039616-278720180108
08-Jan-2018 13:43:46	271	19.0350	XAMS	CBI-83603836000039695-278820180108
08-Jan-2018 13:44:14	536	19.0350	XAMS	CBI-83603836000039702-279020180108
08-Jan-2018 13:45:14	90	19.0250	XAMS	CBI-83603836000039736-283020180108
08-Jan-2018 13:45:16	252	19.0250	XAMS	CBI-83603836000039736-283820180108
08-Jan-2018 13:46:10	131	19.0250	XAMS	CBI-83603836000039736-284020180108
08-Jan-2018 13:54:53	207	19.0400	XAMS	CBI-83603836000041368-293420180108
08-Jan-2018 13:54:53	61	19.0400	XAMS	CBI-83603836000041368-293620180108
08-Jan-2018 13:54:53	187	19.0400	XAMS	CBI-83603836000041368-293520180108
08-Jan-2018 13:58:56	1	19.0400	XAMS	CBI-83603836000041850-299220180108
08-Jan-2018 13:58:56	454	19.0400	XAMS	CBI-83603836000041850-299120180108
08-Jan-2018 14:01:15	91	19.0550	XAMS	CBI-83403834000042192-301320180108
08-Jan-2018 14:01:15	454	19.0550	XAMS	CBI-83403834000042192-301220180108
08-Jan-2018 14:04:18	192	19.0600	XAMS	CBI-83403834000042690-302820180108
08-Jan-2018 14:04:18	292	19.0600	XAMS	CBI-83403834000042690-302920180108
08-Jan-2018 14:04:18	11	19.0600	XAMS	CBI-83403834000042690-303020180108
08-Jan-2018 14:07:47	175	19.0700	XAMS	CBI-83603836000043213-307320180108
08-Jan-2018 14:07:47	575	19.0700	XAMS	CBI-83603836000043213-307420180108
08-Jan-2018 14:08:47	89	19.0600	XAMS	CBI-83403834000043014-308820180108
08-Jan-2018 14:08:48	501	19.0600	XAMS	CBI-83403834000043014-308920180108
08-Jan-2018 14:16:19	454	19.0350	XAMS	CBI-83403834000044583-325420180108
08-Jan-2018 14:22:42	400	19.0400	XAMS	CBI-83603836000045679-331020180108
08-Jan-2018 14:22:42	400	19.0400	XAMS	CBI-83603836000045679-331120180108
08-Jan-2018 14:22:42	134	19.0400	XAMS	CBI-83603836000045679-331220180108
08-Jan-2018 14:22:43	849	19.0350	XAMS	CBI-83403834000045626-332220180108
08-Jan-2018 14:22:43	264	19.0350	XAMS	CBI-83403834000045647-332620180108
08-Jan-2018 14:22:43	121	19.0350	XAMS	CBI-83603836000045666-332420180108
08-Jan-2018 14:22:43	134	19.0350	XAMS	CBI-83603836000045666-332320180108
08-Jan-2018 14:24:16	499	19.0200	XAMS	CBI-83603836000045889-333920180108
08-Jan-2018 14:34:14	400	19.0250	XAMS	CBI-83403834000047787-341320180108
08-Jan-2018 14:34:14	54	19.0250	XAMS	CBI-83403834000047787-341420180108
08-Jan-2018 14:36:09	455	19.0250	XAMS	CBI-83403834000048180-343520180108
08-Jan-2018 14:37:26	499	19.0200	XAMS	CBI-83603836000048553-344620180108
08-Jan-2018 14:37:41	545	19.0150	XAMS	CBI-83603836000048481-345320180108
08-Jan-2018 14:43:01	852	19.0000	XAMS	CBI-83403834000049616-356320180108
08-Jan-2018 14:48:20	227	19.0000	XAMS	CBI-83403834000050429-363720180108
08-Jan-2018 14:50:30	174	19.0050	XAMS	CBI-83403834000051009-365920180108
08-Jan-2018 14:50:30	294	19.0050	XAMS	CBI-83403834000051009-366020180108
08-Jan-2018 14:50:32	277	19.0000	XAMS	CBI-83603836000051058-367020180108
08-Jan-2018 14:50:32	206	19.0000	XAMS	CBI-83603836000051058-367120180108
08-Jan-2018 14:53:33	88	19.0050	XAMS	CBI-83403834000051525-374120180108
08-Jan-2018 14:53:33	366	19.0050	XAMS	CBI-83403834000051525-374220180108
08-Jan-2018 14:53:37	204	19.0050	XAMS	CBI-83603836000051631-375620180108
08-Jan-2018 14:53:37	200	19.0050	XAMS	CBI-83603836000051631-375520180108
08-Jan-2018 14:53:37	232	19.0050	XAMS	CBI-83603836000051631-375720180108
08-Jan-2018 14:55:52	454	19.0050	XAMS	CBI-83603836000052057-379720180108
08-Jan-2018 14:56:57	88	19.0100	XAMS	CBI-83603836000052256-381820180108
08-Jan-2018 14:56:57	193	19.0100	XAMS	CBI-83603836000052256-381920180108
08-Jan-2018 14:56:57	217	19.0100	XAMS	CBI-83603836000052256-382020180108
08-Jan-2018 14:59:02	242	19.0200	XAMS	CBI-83603836000052640-384220180108
08-Jan-2018 14:59:02	223	19.0200	XAMS	CBI-83603836000052640-384120180108
08-Jan-2018 15:02:27	467	19.0300	XAMS	CBI-83603836000053246-386020180108
08-Jan-2018 15:03:42	209	19.0300	XAMS	CBI-83603836000053671-387520180108
08-Jan-2018 15:03:42	174	19.0300	XAMS	CBI-83603836000053671-387420180108
08-Jan-2018 15:03:42	55	19.0300	XAMS	CBI-83603836000053671-387620180108
08-Jan-2018 15:03:42	198	19.0300	XAMS	CBI-83603836000053671-387320180108
08-Jan-2018 15:07:20	454	19.0250	XAMS	CBI-83403834000054229-390820180108
08-Jan-2018 15:08:38	400	19.0250	XAMS	CBI-83403834000054542-392120180108
08-Jan-2018 15:08:38	145	19.0250	XAMS	CBI-83403834000054542-392220180108
08-Jan-2018 15:13:30	333	19.0250	XAMS	CBI-83603836000055117-394420180108
08-Jan-2018 15:13:30	690	19.0250	XAMS	CBI-83603836000055072-394320180108
08-Jan-2018 15:13:31	531	19.0150	XAMS	CBI-83603836000055226-395420180108
08-Jan-2018 15:16:25	454	19.0150	XAMS	CBI-83603836000056079-398620180108
08-Jan-2018 15:17:16	499	19.0150	XAMS	CBI-83603836000056238-399320180108
08-Jan-2018 15:20:20	229	19.0250	XAMS	CBI-83603836000056866-403820180108
08-Jan-2018 15:22:18	259	19.0250	XAMS	CBI-83403834000057056-408020180108
08-Jan-2018 15:22:18	513	19.0250	XAMS	CBI-83603836000057265-408220180108
08-Jan-2018 15:22:18	240	19.0250	XAMS	CBI-83403834000057056-408120180108
08-Jan-2018 15:22:20	34	19.0200	XAMS	CBI-83603836000056586-408520180108
08-Jan-2018 15:24:01	113	19.0250	XAMS	CBI-83603836000057523-417320180108
08-Jan-2018 15:24:01	346	19.0250	XAMS	CBI-83603836000057523-417120180108
08-Jan-2018 15:24:01	15	19.0250	XAMS	CBI-83603836000057523-417220180108
08-Jan-2018 15:26:06	217	19.0200	XAMS	CBI-83603836000057535-417720180108
08-Jan-2018 15:26:10	499	19.0100	XAMS	CBI-83603836000057604-419720180108
08-Jan-2018 15:27:30	681	18.9900	XAMS	CBI-83403834000057923-428020180108
08-Jan-2018 15:31:36	455	19.0000	XAMS	CBI-83603836000058955-450020180108
08-Jan-2018 15:31:36	624	19.0000	XAMS	CBI-83403834000058827-449920180108
08-Jan-2018 15:31:36	12	19.0000	XAMS	CBI-83403834000058827-449820180108
08-Jan-2018 15:33:46	472	18.9800	XAMS	CBI-83603836000059069-455220180108
08-Jan-2018 15:41:02	386	18.9800	XAMS	CBI-83603836000060711-467920180108
08-Jan-2018 15:41:02	430	18.9750	XAMS	CBI-83403834000060836-468520180108
08-Jan-2018 15:42:42	506	18.9700	XAMS	CBI-83603836000061336-470620180108
08-Jan-2018 15:42:42	545	18.9700	XAMS	CBI-83403834000061206-470520180108
08-Jan-2018 15:44:42	394	18.9800	XAMS	CBI-83403834000061683-477820180108
08-Jan-2018 15:44:42	287	18.9800	XAMS	CBI-83403834000061683-477920180108
08-Jan-2018 15:44:50	54	18.9750	XAMS	CBI-83603836000061801-479120180108
08-Jan-2018 15:44:50	280	18.9750	XAMS	CBI-83603836000061801-479020180108
08-Jan-2018 15:47:47	165	18.9900	XAMS	CBI-83403834000062202-483120180108
08-Jan-2018 15:50:52	455	18.9950	XAMS	CBI-83403834000062757-489920180108
08-Jan-2018 15:56:27	247	19.0000	XAMS	CBI-83403834000063897-494820180108
08-Jan-2018 15:56:27	400	19.0000	XAMS	CBI-83403834000063897-494920180108
08-Jan-2018 15:56:27	225	19.0000	XAMS	CBI-83403834000063897-495020180108
08-Jan-2018 15:56:27	36	19.0000	XAMS	CBI-83603836000064032-495120180108
08-Jan-2018 15:56:28	12	19.0000	XAMS	CBI-83603836000064032-495220180108
08-Jan-2018 15:56:30	204	19.0000	XAMS	CBI-83603836000064032-495620180108
08-Jan-2018 15:56:30	6	19.0000	XAMS	CBI-83603836000064032-495420180108
08-Jan-2018 15:56:30	12	19.0000	XAMS	CBI-83603836000064032-495520180108
08-Jan-2018 15:56:30	255	19.0000	XAMS	CBI-83603836000064032-495320180108
08-Jan-2018 15:57:11	149	18.9950	XAMS	CBI-83403834000063935-496420180108
08-Jan-2018 15:57:11	440	18.9950	XAMS	CBI-83403834000063935-497220180108
08-Jan-2018 16:00:11	438	19.0000	XAMS	CBI-83403834000064726-502020180108
08-Jan-2018 16:00:11	636	19.0000	XAMS	CBI-83403834000064726-501920180108
08-Jan-2018 16:00:18	400	19.0000	XAMS	CBI-83603836000064894-503420180108
08-Jan-2018 16:00:18	145	19.0000	XAMS	CBI-83603836000064894-503520180108
08-Jan-2018 16:00:37	590	18.9950	XAMS	CBI-83403834000064786-504920180108
08-Jan-2018 16:03:09	316	19.0050	XAMS	CBI-83403834000065321-517120180108
08-Jan-2018 16:03:09	183	19.0050	XAMS	CBI-83403834000065321-517020180108
08-Jan-2018 16:05:57	259	19.0050	XAMS	CBI-83603836000066335-525420180108
08-Jan-2018 16:05:57	219	19.0050	XAMS	CBI-83603836000066335-525520180108
08-Jan-2018 16:06:58	13	19.0000	XAMS	CBI-83403834000066447-527720180108
08-Jan-2018 16:06:58	174	19.0000	XAMS	CBI-83403834000066447-527820180108
08-Jan-2018 16:06:58	141	19.0000	XAMS	CBI-83403834000066447-527520180108
08-Jan-2018 16:06:58	262	19.0000	XAMS	CBI-83403834000066447-527620180108
08-Jan-2018 16:09:32	468	19.0100	XAMS	CBI-83603836000067169-530620180108
08-Jan-2018 16:09:32	32	19.0100	XAMS	CBI-83603836000067169-530720180108
08-Jan-2018 16:11:12	500	19.0000	XAMS	CBI-83603836000067739-534720180108
08-Jan-2018 16:12:19	309	18.9950	XAMS	CBI-83603836000067903-537820180108
08-Jan-2018 16:12:19	182	18.9950	XAMS	CBI-83603836000067903-537720180108
08-Jan-2018 16:13:59	200	18.9950	XAMS	CBI-83403834000068139-539420180108
08-Jan-2018 16:17:13	329	19.0000	XAMS	CBI-83403834000069117-542220180108
08-Jan-2018 16:17:13	833	19.0000	XAMS	CBI-83403834000069117-542320180108
08-Jan-2018 16:18:38	90	19.0000	XAMS	CBI-83403834000069495-542620180108
08-Jan-2018 16:20:20	499	19.0000	XAMS	CBI-83403834000069876-546920180108
08-Jan-2018 16:21:58	545	18.9950	XAMS	CBI-83603836000070639-550120180108
08-Jan-2018 16:24:06	545	19.0000	XAMS	CBI-83403834000071169-552720180108
08-Jan-2018 16:28:54	263	19.0150	XAMS	CBI-83403834000072642-561920180108
08-Jan-2018 16:28:54	139	19.0150	XAMS	CBI-83403834000072642-561820180108
08-Jan-2018 16:28:54	52	19.0150	XAMS	CBI-83403834000072642-562020180108
08-Jan-2018 16:35:14	1263	18.9950	XAMS	CBI-83603836000074264-573020180108

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSLFWAFASEDF

RNS metadata

Title: Transaction in Own Shares
Time: 17:36:10
Date: 8 Jan 2018
Category: Capital structure
ID: 2816B