Transaction in Own Shares

RNS Announcement

RNS Number : 4120B

RELX PLC

09 January 2018

9 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 1698.3657 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,697,786 ordinary shares in treasury, and has 1,063,014,204 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 620,000 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 92,400 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.9885 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,115,300 ordinary shares in treasury, and has 946,867,856 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 552,200 shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by J.P. Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	J.P. Morgan Securities plc
Intermediary Code:	JPMSGB2L
Timezone:	UTC
Currency:	GBP

Aggregated information

Date of purchase:	9 January 2018
Number of ordinary shares purchased:	103,800
Volume weighted average price paid per share (p):	1698.3657

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
09-Jan-2018 08:01:07	529	1698.5000	XLON	84403844000000778-E0YGjEBqL5pH20180109
09-Jan-2018 08:02:41	485	1700.0000	XLON	84203842000001142-E0YGjEBqL7Sq20180109
09-Jan-2018 08:05:04	645	1698.0000	XLON	84403844000001467-E0YGjEBqLA1V20180109
09-Jan-2018 08:05:29	517	1696.5000	XLON	84203842000001473-E0YGjEBqLATD20180109
09-Jan-2018 08:05:29	770	1697.0000	XLON	84403844000001407-E0YGjEBqLAR720180109
09-Jan-2018 08:08:38	485	1698.0000	XLON	84403844000002162-E0YGjEBqLDcU20180109
09-Jan-2018 08:11:18	573	1697.5000	XLON	84403844000003186-E0YGjEBqLGXg20180109
09-Jan-2018 08:12:59	573	1698.0000	XLON	84403844000003739-E0YGjEBqLIP620180109
09-Jan-2018 08:17:10	43	1700.0000	XLON	84403844000005338-E0YGjEBqLMf720180109
09-Jan-2018 08:21:22	441	1699.5000	XLON	84403844000006773-E0YGjEBqLVxR20180109
09-Jan-2018 08:21:40	441	1699.0000	XLON	84203842000006680-E0YGjEBqLWgx20180109
09-Jan-2018 08:21:40	176	1699.0000	XLON	84203842000006770-E0YGjEBqLWgz20180109
09-Jan-2018 08:22:58	375	1700.0000	XLON	84203842000007326-E0YGjEBqLYyB20180109
09-Jan-2018 08:22:58	280	1700.0000	XLON	84203842000007326-E0YGjEBqLYyD20180109
09-Jan-2018 08:24:28	203	1700.0000	XLON	84403844000007713-E0YGjEBqLbWw20180109
09-Jan-2018 08:26:13	441	1700.0000	XLON	84203842000008365-E0YGjEBqLePI20180109
09-Jan-2018 08:27:42	441	1700.0000	XLON	84203842000008787-E0YGjEBqLgT420180109
09-Jan-2018 08:29:22	468	1700.5000	XLON	84203842000009282-E0YGjEBqLjb520180109
09-Jan-2018 08:31:23	686	1699.0000	XLON	84403844000009924-E0YGjEBqLnfP20180109
09-Jan-2018 08:31:23	872	1699.0000	XLON	84203842000009918-E0YGjEBqLnfN20180109
09-Jan-2018 08:33:24	467	1699.5000	XLON	84203842000010785-E0YGjEBqLsHn20180109
09-Jan-2018 08:34:41	454	1700.0000	XLON	84203842000011101-E0YGjEBqLurU20180109
09-Jan-2018 08:43:30	86	1702.0000	XLON	84403844000013114-E0YGjEBqM7aO20180109
09-Jan-2018 08:43:30	582	1702.0000	XLON	84403844000013114-E0YGjEBqM7aR20180109
09-Jan-2018 08:44:22	602	1702.0000	XLON	84403844000013409-E0YGjEBqM8s220180109
09-Jan-2018 08:46:02	713	1702.0000	XLON	84403844000013799-E0YGjEBqMB9U20180109
09-Jan-2018 08:47:42	529	1702.0000	XLON	84403844000014119-E0YGjEBqMCoc20180109
09-Jan-2018 08:50:11	477	1702.5000	XLON	84203842000014738-E0YGjEBqMHCc20180109
09-Jan-2018 08:51:20	217	1702.0000	XLON	84203842000014884-E0YGjEBqMILl20180109
09-Jan-2018 08:52:49	442	1702.5000	XLON	84203842000015320-E0YGjEBqMJw120180109
09-Jan-2018 08:54:22	260	1702.5000	XLON	84403844000015666-E0YGjEBqMMDZ20180109
09-Jan-2018 08:54:22	192	1702.5000	XLON	84403844000015666-E0YGjEBqMMDb20180109
09-Jan-2018 08:56:35	485	1702.5000	XLON	84403844000016048-E0YGjEBqMPFh20180109
09-Jan-2018 08:57:53	585	1703.0000	XLON	84203842000016560-E0YGjEBqMQto20180109
09-Jan-2018 09:00:03	220	1703.5000	XLON	84403844000017012-E0YGjEBqMTl220180109
09-Jan-2018 09:00:03	246	1703.5000	XLON	84403844000017012-E0YGjEBqMTl020180109
09-Jan-2018 09:01:28	467	1703.0000	XLON	84203842000017420-E0YGjEBqMWyD20180109
09-Jan-2018 09:04:25	42	1702.5000	XLON	84203842000017772-E0YGjEBqMalM20180109
09-Jan-2018 09:04:25	399	1702.5000	XLON	84203842000017772-E0YGjEBqMalK20180109
09-Jan-2018 09:09:22	485	1703.0000	XLON	84403844000019271-E0YGjEBqMhGg20180109
09-Jan-2018 09:11:42	208	1702.5000	XLON	84403844000019712-E0YGjEBqMjH020180109
09-Jan-2018 09:14:12	188	1703.0000	XLON	84403844000020318-E0YGjEBqMldY20180109
09-Jan-2018 09:14:12	529	1703.0000	XLON	84403844000020115-E0YGjEBqMldU20180109
09-Jan-2018 09:14:39	485	1703.0000	XLON	84403844000020452-E0YGjEBqMm7E20180109
09-Jan-2018 09:15:46	321	1702.5000	XLON	84203842000020473-E0YGjEBqMnE520180109
09-Jan-2018 09:18:35	443	1701.5000	XLON	84203842000020906-E0YGjEBqMqlM20180109
09-Jan-2018 09:23:03	602	1701.0000	XLON	84403844000022573-E0YGjEBqMvZ720180109
09-Jan-2018 09:24:02	617	1700.5000	XLON	84203842000021873-E0YGjEBqMwLR20180109
09-Jan-2018 09:29:22	86	1701.0000	XLON	84203842000023930-E0YGjEBqN1ov20180109
09-Jan-2018 09:29:22	480	1701.0000	XLON	84203842000023930-E0YGjEBqN1ot20180109
09-Jan-2018 09:31:02	485	1701.0000	XLON	84403844000024283-E0YGjEBqN3EL20180109
09-Jan-2018 09:32:24	388	1700.5000	XLON	84203842000023286-E0YGjEBqN4Xi20180109
09-Jan-2018 09:33:45	529	1700.5000	XLON	84403844000024744-E0YGjEBqN64h20180109
09-Jan-2018 09:35:20	475	1700.5000	XLON	84203842000024765-E0YGjEBqN7ez20180109
09-Jan-2018 09:36:09	301	1701.0000	XLON	84203842000025431-E0YGjEBqN8Nf20180109
09-Jan-2018 09:36:35	147	1701.0000	XLON	84203842000025431-E0YGjEBqN91U20180109
09-Jan-2018 09:49:30	60	1701.0000	XLON	84403844000027406-E0YGjEBqNKFr20180109
09-Jan-2018 09:50:24	456	1701.0000	XLON	84403844000027406-E0YGjEBqNKzY20180109
09-Jan-2018 09:50:24	102	1701.0000	XLON	84403844000027406-E0YGjEBqNKzW20180109
09-Jan-2018 09:51:02	441	1701.0000	XLON	84203842000028399-E0YGjEBqNLsv20180109
09-Jan-2018 09:56:40	195	1702.0000	XLON	84403844000029879-E0YGjEBqNPgV20180109
09-Jan-2018 09:56:40	246	1702.0000	XLON	84403844000029879-E0YGjEBqNPgT20180109
09-Jan-2018 10:03:31	215	1701.5000	XLON	84203842000030581-E0YGjEBqNToE20180109
09-Jan-2018 10:03:49	531	1701.5000	XLON	84203842000031340-E0YGjEBqNUFz20180109
09-Jan-2018 10:03:49	441	1701.5000	XLON	84403844000030578-E0YGjEBqNUFr20180109
09-Jan-2018 10:03:49	678	1701.5000	XLON	84203842000031197-E0YGjEBqNUFv20180109
09-Jan-2018 10:04:55	441	1701.5000	XLON	84203842000031536-E0YGjEBqNV6h20180109
09-Jan-2018 10:06:02	16	1702.0000	XLON	84403844000031911-E0YGjEBqNVtJ20180109
09-Jan-2018 10:06:02	600	1702.0000	XLON	84403844000031911-E0YGjEBqNVtH20180109
09-Jan-2018 10:06:54	718	1701.5000	XLON	84203842000031883-E0YGjEBqNWlX20180109
09-Jan-2018 10:08:38	513	1700.5000	XLON	84403844000031912-E0YGjEBqNYP920180109
09-Jan-2018 10:17:52	391	1700.0000	XLON	84403844000032698-E0YGjEBqNgyG20180109
09-Jan-2018 10:18:05	74	1700.0000	XLON	84403844000032698-E0YGjEBqNhEC20180109
09-Jan-2018 10:18:21	500	1699.0000	XLON	84203842000033482-E0YGjEBqNhSe20180109
09-Jan-2018 10:18:45	609	1698.5000	XLON	84203842000034307-E0YGjEBqNhrX20180109
09-Jan-2018 10:27:42	387	1699.0000	XLON	84203842000036312-E0YGjEBqNp8x20180109
09-Jan-2018 10:29:39	213	1699.0000	XLON	84203842000036654-E0YGjEBqNqqu20180109
09-Jan-2018 10:29:39	272	1699.0000	XLON	84203842000036654-E0YGjEBqNqqs20180109
09-Jan-2018 10:31:25	429	1698.0000	XLON	84403844000037102-E0YGjEBqNs1620180109
09-Jan-2018 10:31:25	144	1698.0000	XLON	84403844000037102-E0YGjEBqNs0k20180109
09-Jan-2018 10:38:26	441	1698.5000	XLON	84403844000038489-E0YGjEBqNwr220180109
09-Jan-2018 10:40:28	250	1699.5000	XLON	84203842000038837-E0YGjEBqNyiH20180109
09-Jan-2018 10:40:28	192	1699.5000	XLON	84203842000038837-E0YGjEBqNyiJ20180109
09-Jan-2018 10:46:42	441	1699.5000	XLON	84403844000040069-E0YGjEBqO4zI20180109
09-Jan-2018 10:51:15	607	1699.5000	XLON	84203842000040505-E0YGjEBqO8gH20180109
09-Jan-2018 10:51:30	552	1699.0000	XLON	84203842000040272-E0YGjEBqO94Q20180109
09-Jan-2018 10:59:32	827	1700.5000	XLON	84203842000042700-E0YGjEBqOMLR20180109
09-Jan-2018 11:02:37	5	1700.5000	XLON	84203842000043010-E0YGjEBqOOoN20180109
09-Jan-2018 11:02:37	985	1700.5000	XLON	84203842000043053-E0YGjEBqOOoT20180109
09-Jan-2018 11:02:37	473	1700.5000	XLON	84203842000043010-E0YGjEBqOOoR20180109
09-Jan-2018 11:02:37	425	1700.5000	XLON	84203842000043010-E0YGjEBqOOoP20180109
09-Jan-2018 11:04:05	442	1700.0000	XLON	84203842000043339-E0YGjEBqOPl420180109
09-Jan-2018 11:06:57	481	1699.0000	XLON	84403844000043729-E0YGjEBqORqI20180109
09-Jan-2018 11:20:55	442	1699.5000	XLON	84203842000045997-E0YGjEBqOciy20180109
09-Jan-2018 11:21:03	442	1699.5000	XLON	84203842000046021-E0YGjEBqOcpE20180109
09-Jan-2018 11:25:10	442	1699.5000	XLON	84403844000046903-E0YGjEBqOfGj20180109
09-Jan-2018 11:27:09	441	1699.5000	XLON	84403844000047068-E0YGjEBqOgjF20180109
09-Jan-2018 11:28:35	486	1699.5000	XLON	84403844000047356-E0YGjEBqOhoj20180109
09-Jan-2018 11:38:26	802	1699.5000	XLON	84403844000048339-E0YGjEBqOoZg20180109
09-Jan-2018 11:39:34	521	1699.0000	XLON	84403844000048698-E0YGjEBqOpMh20180109
09-Jan-2018 11:42:32	529	1698.5000	XLON	84203842000048807-E0YGjEBqOrlK20180109
09-Jan-2018 11:52:14	860	1700.0000	XLON	84403844000050813-E0YGjEBqOyFh20180109
09-Jan-2018 11:52:42	737	1699.5000	XLON	84203842000050564-E0YGjEBqOyU620180109
09-Jan-2018 11:52:42	449	1699.5000	XLON	84203842000050732-E0YGjEBqOyUK20180109
09-Jan-2018 12:03:03	539	1699.5000	XLON	84403844000053029-E0YGjEBqP6sK20180109
09-Jan-2018 12:03:03	79	1699.5000	XLON	84403844000053029-E0YGjEBqP6sM20180109
09-Jan-2018 12:06:10	574	1699.5000	XLON	84403844000053651-E0YGjEBqPAY520180109
09-Jan-2018 12:08:04	617	1699.0000	XLON	84403844000052888-E0YGjEBqPC1x20180109
09-Jan-2018 12:16:21	328	1698.0000	XLON	84203842000054658-E0YGjEBqPIcU20180109
09-Jan-2018 12:16:21	1	1698.0000	XLON	84403844000054653-E0YGjEBqPIcS20180109
09-Jan-2018 12:16:21	529	1698.0000	XLON	84403844000054374-E0YGjEBqPIcQ20180109
09-Jan-2018 12:18:12	519	1697.0000	XLON	84403844000055236-E0YGjEBqPJgS20180109
09-Jan-2018 12:25:59	412	1697.0000	XLON	84203842000057063-E0YGjEBqPOXG20180109
09-Jan-2018 12:26:44	492	1697.5000	XLON	84203842000057505-E0YGjEBqPP5x20180109
09-Jan-2018 12:26:48	60	1697.0000	XLON	84203842000057063-E0YGjEBqPPDw20180109
09-Jan-2018 12:26:48	495	1697.0000	XLON	84203842000057362-E0YGjEBqPPE020180109
09-Jan-2018 12:35:38	721	1697.0000	XLON	84403844000059315-E0YGjEBqPVQu20180109
09-Jan-2018 12:37:08	485	1697.0000	XLON	84403844000059399-E0YGjEBqPWZG20180109
09-Jan-2018 12:39:01	529	1697.5000	XLON	84203842000059771-E0YGjEBqPY2620180109
09-Jan-2018 12:45:19	83	1697.0000	XLON	84203842000060924-E0YGjEBqPc9l20180109
09-Jan-2018 12:45:19	375	1697.0000	XLON	84203842000060924-E0YGjEBqPc9j20180109
09-Jan-2018 12:46:03	98	1697.0000	XLON	84203842000061024-E0YGjEBqPcZL20180109
09-Jan-2018 12:46:03	343	1697.0000	XLON	84203842000061024-E0YGjEBqPcZJ20180109
09-Jan-2018 12:48:24	483	1697.5000	XLON	84203842000061388-E0YGjEBqPejQ20180109
09-Jan-2018 12:55:52	257	1698.0000	XLON	84403844000062490-E0YGjEBqPjWR20180109
09-Jan-2018 12:57:33	509	1698.5000	XLON	84203842000062673-E0YGjEBqPkWM20180109
09-Jan-2018 12:57:33	178	1698.5000	XLON	84203842000062673-E0YGjEBqPkWK20180109
09-Jan-2018 12:57:43	356	1698.5000	XLON	84203842000062708-E0YGjEBqPkdg20180109
09-Jan-2018 13:01:59	444	1698.5000	XLON	84403844000063582-E0YGjEBqPnoT20180109
09-Jan-2018 13:02:52	441	1698.0000	XLON	84403844000063706-E0YGjEBqPoJp20180109
09-Jan-2018 13:04:23	510	1698.0000	XLON	84203842000063752-E0YGjEBqPpRH20180109
09-Jan-2018 13:11:52	442	1698.5000	XLON	84403844000065042-E0YGjEBqPuOG20180109
09-Jan-2018 13:17:47	375	1698.5000	XLON	84203842000065947-E0YGjEBqPz2N20180109
09-Jan-2018 13:20:37	377	1699.0000	XLON	84403844000066557-E0YGjEBqQ1tz20180109
09-Jan-2018 13:20:38	141	1699.0000	XLON	84403844000066557-E0YGjEBqQ1tx20180109
09-Jan-2018 13:21:07	442	1699.0000	XLON	84403844000066629-E0YGjEBqQ2Hm20180109
09-Jan-2018 13:25:16	307	1699.0000	XLON	84403844000067268-E0YGjEBqQ59C20180109
09-Jan-2018 13:26:55	252	1699.5000	XLON	84203842000067320-E0YGjEBqQ6xq20180109
09-Jan-2018 13:26:55	589	1699.5000	XLON	84203842000067320-E0YGjEBqQ6xs20180109
09-Jan-2018 13:29:39	442	1699.5000	XLON	84203842000067586-E0YGjEBqQ9CA20180109
09-Jan-2018 13:31:35	105	1699.5000	XLON	84403844000068374-E0YGjEBqQBHy20180109
09-Jan-2018 13:34:00	575	1699.0000	XLON	84203842000068125-E0YGjEBqQCe520180109
09-Jan-2018 13:34:51	485	1699.0000	XLON	84203842000068604-E0YGjEBqQDKN20180109
09-Jan-2018 13:36:09	387	1699.5000	XLON	84203842000068898-E0YGjEBqQE9e20180109
09-Jan-2018 13:38:28	530	1699.5000	XLON	84403844000069346-E0YGjEBqQG2L20180109
09-Jan-2018 13:39:28	402	1699.5000	XLON	84203842000069329-E0YGjEBqQGcW20180109
09-Jan-2018 13:41:07	486	1699.5000	XLON	84403844000069742-E0YGjEBqQI3V20180109
09-Jan-2018 13:43:16	221	1699.0000	XLON	84203842000069852-E0YGjEBqQJtV20180109
09-Jan-2018 13:43:16	264	1699.0000	XLON	84203842000069852-E0YGjEBqQJtT20180109
09-Jan-2018 13:51:35	179	1698.5000	XLON	84403844000071223-E0YGjEBqQRbV20180109
09-Jan-2018 13:51:35	350	1698.5000	XLON	84403844000071223-E0YGjEBqQRbT20180109
09-Jan-2018 13:53:54	606	1698.5000	XLON	84203842000071295-E0YGjEBqQT4G20180109
09-Jan-2018 13:54:49	478	1698.5000	XLON	84403844000071895-E0YGjEBqQTjl20180109
09-Jan-2018 13:56:06	442	1698.5000	XLON	84203842000072131-E0YGjEBqQUxB20180109
09-Jan-2018 14:01:20	485	1698.5000	XLON	84203842000073210-E0YGjEBqQY3I20180109
09-Jan-2018 14:03:28	485	1697.5000	XLON	84203842000073511-E0YGjEBqQZTn20180109
09-Jan-2018 14:03:31	573	1697.0000	XLON	84403844000073717-E0YGjEBqQZa820180109
09-Jan-2018 14:04:23	442	1697.5000	XLON	84403844000074233-E0YGjEBqQaTJ20180109
09-Jan-2018 14:06:29	453	1697.5000	XLON	84203842000074461-E0YGjEBqQc7S20180109
09-Jan-2018 14:10:53	121	1698.0000	XLON	84203842000075391-E0YGjEBqQf1M20180109
09-Jan-2018 14:10:53	349	1698.0000	XLON	84203842000075391-E0YGjEBqQf1O20180109
09-Jan-2018 14:11:03	444	1698.0000	XLON	84203842000075427-E0YGjEBqQfEH20180109
09-Jan-2018 14:12:43	354	1698.0000	XLON	84203842000075876-E0YGjEBqQghd20180109
09-Jan-2018 14:12:43	88	1698.0000	XLON	84203842000075876-E0YGjEBqQghb20180109
09-Jan-2018 14:14:30	385	1697.5000	XLON	84203842000076234-E0YGjEBqQhzP20180109
09-Jan-2018 14:14:30	92	1697.5000	XLON	84203842000076234-E0YGjEBqQhzR20180109
09-Jan-2018 14:19:36	485	1698.0000	XLON	84403844000077182-E0YGjEBqQm1b20180109
09-Jan-2018 14:24:09	260	1698.5000	XLON	84203842000078280-E0YGjEBqQpN020180109
09-Jan-2018 14:24:09	226	1698.5000	XLON	84203842000078280-E0YGjEBqQpN220180109
09-Jan-2018 14:24:57	295	1698.5000	XLON	84403844000078526-E0YGjEBqQq7v20180109
09-Jan-2018 14:24:57	235	1698.5000	XLON	84403844000078526-E0YGjEBqQq7x20180109
09-Jan-2018 14:30:11	485	1698.5000	XLON	84203842000079902-E0YGjEBqQwLU20180109
09-Jan-2018 14:31:28	35	1697.5000	XLON	84403844000080451-E0YGjEBqQz0h20180109
09-Jan-2018 14:31:52	485	1698.0000	XLON	84403844000080628-E0YGjEBqQzWo20180109
09-Jan-2018 14:33:03	485	1698.0000	XLON	84403844000080968-E0YGjEBqR1ST20180109
09-Jan-2018 14:35:24	485	1698.0000	XLON	84203842000081214-E0YGjEBqR4pY20180109
09-Jan-2018 14:36:18	441	1698.5000	XLON	84203842000081869-E0YGjEBqR5wG20180109
09-Jan-2018 14:36:36	44	1698.0000	XLON	84403844000082027-E0YGjEBqR6Qa20180109
09-Jan-2018 14:38:35	478	1698.0000	XLON	84203842000082510-E0YGjEBqR9O620180109
09-Jan-2018 14:39:24	186	1698.0000	XLON	84403844000082877-E0YGjEBqRAGK20180109
09-Jan-2018 14:40:15	299	1698.0000	XLON	84403844000082877-E0YGjEBqRBBm20180109
09-Jan-2018 14:45:47	453	1697.5000	XLON	84403844000083318-E0YGjEBqRHOo20180109
09-Jan-2018 14:46:27	617	1698.0000	XLON	84403844000084745-E0YGjEBqRIRy20180109
09-Jan-2018 14:48:27	494	1698.0000	XLON	84403844000085445-E0YGjEBqRKzJ20180109
09-Jan-2018 14:49:34	529	1697.5000	XLON	84203842000084537-E0YGjEBqRMIP20180109
09-Jan-2018 14:52:01	485	1697.5000	XLON	84203842000085922-E0YGjEBqRPsa20180109
09-Jan-2018 14:52:27	108	1697.0000	XLON	84403844000086041-E0YGjEBqRQkL20180109
09-Jan-2018 14:52:27	124	1697.0000	XLON	84403844000086041-E0YGjEBqRQkO20180109
09-Jan-2018 14:53:43	209	1697.0000	XLON	84403844000086041-E0YGjEBqRSSs20180109
09-Jan-2018 14:55:27	485	1697.0000	XLON	84203842000086944-E0YGjEBqRVKc20180109
09-Jan-2018 14:56:04	69	1696.5000	XLON	84403844000087587-E0YGjEBqRWBT20180109
09-Jan-2018 14:56:04	425	1696.5000	XLON	84403844000087587-E0YGjEBqRW8v20180109
09-Jan-2018 14:56:27	79	1696.5000	XLON	84403844000087587-E0YGjEBqRWxk20180109
09-Jan-2018 14:57:43	529	1696.5000	XLON	84203842000087937-E0YGjEBqRZTe20180109
09-Jan-2018 14:59:58	529	1696.0000	XLON	84203842000088459-E0YGjEBqRe8r20180109
09-Jan-2018 15:01:06	476	1696.0000	XLON	84203842000088850-E0YGjEBqRgLt20180109
09-Jan-2018 15:03:18	448	1695.5000	XLON	84403844000089477-E0YGjEBqRjYP20180109
09-Jan-2018 15:04:26	66	1696.0000	XLON	84403844000089811-E0YGjEBqRlGC20180109
09-Jan-2018 15:04:26	408	1696.0000	XLON	84403844000089811-E0YGjEBqRlGA20180109
09-Jan-2018 15:06:14	209	1696.0000	XLON	84203842000090167-E0YGjEBqRnnX20180109
09-Jan-2018 15:06:14	147	1696.0000	XLON	84203842000090167-E0YGjEBqRnnb20180109
09-Jan-2018 15:06:14	86	1696.0000	XLON	84203842000090167-E0YGjEBqRnnZ20180109
09-Jan-2018 15:08:30	355	1696.0000	XLON	84403844000090846-E0YGjEBqRqQf20180109
09-Jan-2018 15:08:30	86	1696.0000	XLON	84403844000090846-E0YGjEBqRqQd20180109
09-Jan-2018 15:10:07	14	1696.5000	XLON	84203842000091146-E0YGjEBqRsM120180109
09-Jan-2018 15:10:07	465	1696.5000	XLON	84203842000091146-E0YGjEBqRsLz20180109
09-Jan-2018 15:11:36	450	1696.5000	XLON	84403844000091734-E0YGjEBqRtrD20180109
09-Jan-2018 15:13:31	484	1696.0000	XLON	84403844000092273-E0YGjEBqRwJm20180109
09-Jan-2018 15:14:37	441	1696.0000	XLON	84403844000092450-E0YGjEBqRxTw20180109
09-Jan-2018 15:16:54	444	1696.0000	XLON	84203842000092903-E0YGjEBqS06b20180109
09-Jan-2018 15:17:44	76	1695.5000	XLON	84403844000093264-E0YGjEBqS1Go20180109
09-Jan-2018 15:17:44	386	1695.5000	XLON	84403844000093264-E0YGjEBqS1Gl20180109
09-Jan-2018 15:21:22	442	1694.5000	XLON	84203842000093946-E0YGjEBqS5kW20180109
09-Jan-2018 15:23:36	123	1695.5000	XLON	84203842000094472-E0YGjEBqS8KJ20180109
09-Jan-2018 15:24:57	230	1695.5000	XLON	84203842000094783-E0YGjEBqS9ka20180109
09-Jan-2018 15:24:57	212	1695.5000	XLON	84203842000094783-E0YGjEBqS9kY20180109
09-Jan-2018 15:27:20	41	1695.0000	XLON	84203842000095043-E0YGjEBqSCZq20180109
09-Jan-2018 15:27:21	400	1695.0000	XLON	84203842000095043-E0YGjEBqSCb920180109
09-Jan-2018 15:29:50	485	1695.5000	XLON	84403844000095986-E0YGjEBqSGDB20180109
09-Jan-2018 15:29:50	602	1695.5000	XLON	84203842000095996-E0YGjEBqSGDL20180109
09-Jan-2018 15:31:33	442	1696.5000	XLON	84403844000096743-E0YGjEBqSJMy20180109
09-Jan-2018 15:33:16	77	1696.5000	XLON	84203842000096970-E0YGjEBqSLAB20180109
09-Jan-2018 15:33:16	260	1696.5000	XLON	84203842000096970-E0YGjEBqSLA920180109
09-Jan-2018 15:33:16	137	1696.5000	XLON	84203842000096970-E0YGjEBqSLA720180109
09-Jan-2018 15:35:32	529	1695.5000	XLON	84403844000097443-E0YGjEBqSNzS20180109
09-Jan-2018 15:36:08	276	1695.5000	XLON	84403844000097877-E0YGjEBqSOhE20180109
09-Jan-2018 15:36:08	209	1695.5000	XLON	84403844000097877-E0YGjEBqSOhB20180109
09-Jan-2018 15:38:16	86	1695.0000	XLON	84203842000098321-E0YGjEBqSQfi20180109
09-Jan-2018 15:38:31	444	1695.0000	XLON	84203842000098321-E0YGjEBqSR2L20180109
09-Jan-2018 15:39:36	486	1695.0000	XLON	84403844000098888-E0YGjEBqSSTI20180109
09-Jan-2018 15:41:14	484	1695.5000	XLON	84203842000099248-E0YGjEBqSUYg20180109
09-Jan-2018 15:42:45	471	1695.5000	XLON	84403844000099845-E0YGjEBqSWX520180109
09-Jan-2018 15:45:38	441	1696.0000	XLON	84403844000100265-E0YGjEBqSZ8P20180109
09-Jan-2018 15:46:31	169	1696.0000	XLON	84203842000100519-E0YGjEBqSZrq20180109
09-Jan-2018 15:46:46	316	1696.0000	XLON	84203842000100519-E0YGjEBqSa2a20180109
09-Jan-2018 15:48:19	295	1695.5000	XLON	84203842000100675-E0YGjEBqSbf420180109
09-Jan-2018 15:48:19	175	1695.5000	XLON	84203842000100675-E0YGjEBqSbez20180109
09-Jan-2018 15:50:06	198	1695.0000	XLON	84403844000101432-E0YGjEBqSdzv20180109
09-Jan-2018 15:50:07	380	1695.0000	XLON	84403844000101432-E0YGjEBqSe1720180109
09-Jan-2018 15:52:31	83	1695.0000	XLON	84203842000102147-E0YGjEBqShm020180109
09-Jan-2018 15:52:31	446	1695.0000	XLON	84203842000102147-E0YGjEBqShlx20180109
09-Jan-2018 15:53:00	91	1695.0000	XLON	84403844000102398-E0YGjEBqSiNs20180109
09-Jan-2018 15:53:19	403	1695.0000	XLON	84403844000102398-E0YGjEBqSilY20180109
09-Jan-2018 15:55:22	662	1695.0000	XLON	84403844000102822-E0YGjEBqSlR420180109
09-Jan-2018 15:57:31	485	1695.0000	XLON	84203842000103500-E0YGjEBqSoAw20180109
09-Jan-2018 15:58:31	573	1695.0000	XLON	84403844000103982-E0YGjEBqSpjU20180109
09-Jan-2018 15:59:49	238	1695.0000	XLON	84403844000104484-E0YGjEBqSr8920180109
09-Jan-2018 15:59:58	203	1695.0000	XLON	84403844000104484-E0YGjEBqSrJS20180109
09-Jan-2018 16:02:07	441	1695.0000	XLON	84403844000105013-E0YGjEBqStXh20180109
09-Jan-2018 16:04:17	176	1695.0000	XLON	84403844000105979-E0YGjEBqSwNb20180109
09-Jan-2018 16:04:17	355	1695.0000	XLON	84403844000105979-E0YGjEBqSwNo20180109
09-Jan-2018 16:04:17	86	1695.0000	XLON	84403844000105979-E0YGjEBqSwNl20180109
09-Jan-2018 16:04:27	564	1695.0000	XLON	84403844000106241-E0YGjEBqSwY820180109
09-Jan-2018 16:04:27	9	1695.0000	XLON	84403844000106241-E0YGjEBqSwXQ20180109
09-Jan-2018 16:05:12	338	1694.5000	XLON	84403844000105150-E0YGjEBqSxPi20180109
09-Jan-2018 16:06:41	529	1695.0000	XLON	84203842000107169-E0YGjEBqSztE20180109
09-Jan-2018 16:08:03	522	1695.0000	XLON	84403844000107889-E0YGjEBqT1PD20180109
09-Jan-2018 16:08:23	263	1694.5000	XLON	84403844000107107-E0YGjEBqT1hH20180109
09-Jan-2018 16:09:32	214	1695.0000	XLON	84203842000108473-E0YGjEBqT3dJ20180109
09-Jan-2018 16:09:32	57	1695.0000	XLON	84203842000108473-E0YGjEBqT3dL20180109
09-Jan-2018 16:11:09	485	1695.0000	XLON	84203842000108921-E0YGjEBqT5IP20180109
09-Jan-2018 16:14:48	191	1694.5000	XLON	84403844000108571-E0YGjEBqT9z920180109
09-Jan-2018 16:14:48	382	1694.5000	XLON	84403844000108571-E0YGjEBqT9z520180109
09-Jan-2018 16:16:12	774	1694.5000	XLON	84403844000111105-E0YGjEBqTBhx20180109
09-Jan-2018 16:17:51	738	1695.0000	XLON	84403844000111741-E0YGjEBqTDsV20180109
09-Jan-2018 16:18:13	485	1694.5000	XLON	84403844000111469-E0YGjEBqTEVf20180109
09-Jan-2018 16:19:25	662	1695.0000	XLON	84203842000112164-E0YGjEBqTFyJ20180109
09-Jan-2018 16:21:27	441	1695.0000	XLON	84203842000112744-E0YGjEBqTIoW20180109
09-Jan-2018 16:22:48	270	1695.5000	XLON	84403844000113387-E0YGjEBqTLKF20180109
09-Jan-2018 16:22:48	173	1695.5000	XLON	84403844000113387-E0YGjEBqTLKD20180109
09-Jan-2018 16:23:35	529	1695.0000	XLON	84203842000113261-E0YGjEBqTMZh20180109
09-Jan-2018 16:24:40	195	1694.5000	XLON	84203842000113899-E0YGjEBqTOMB20180109

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:	9 January 2018
Number of ordinary shares purchased:	92,400
Volume weighted average price paid per share (€):	18.9885

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
09-Jan-2018 08:01:35	1062	19.0100	XAMS	CBJ-83603836000000767-11020180109
09-Jan-2018 08:02:41	651	18.9950	XAMS	CBJ-83603836000000879-13620180109
09-Jan-2018 08:02:44	321	18.9900	XAMS	CBJ-83403834000000822-14220180109
09-Jan-2018 08:02:44	414	18.9900	XAMS	CBJ-83603836000000834-14320180109
09-Jan-2018 08:02:44	770	18.9900	XAMS	CBJ-83403834000000811-14120180109
09-Jan-2018 08:06:40	461	18.9700	XAMS	CBJ-83603836000001247-21520180109
09-Jan-2018 08:08:57	55	18.9750	XAMS	CBJ-83403834000001451-24620180109
09-Jan-2018 08:08:57	422	18.9750	XAMS	CBJ-83403834000001451-24720180109
09-Jan-2018 08:10:06	455	18.9750	XAMS	CBJ-83403834000001656-26720180109
09-Jan-2018 08:19:27	204	19.0100	XAMS	CBJ-83603836000003534-32520180109
09-Jan-2018 08:19:27	251	19.0100	XAMS	CBJ-83603836000003534-32420180109
09-Jan-2018 08:19:28	636	19.0050	XAMS	CBJ-83603836000003514-32920180109
09-Jan-2018 08:21:40	455	19.0100	XAMS	CBJ-83603836000003933-37020180109
09-Jan-2018 08:23:12	315	19.0250	XAMS	CBJ-83603836000004278-39920180109
09-Jan-2018 08:23:12	139	19.0250	XAMS	CBJ-83603836000004278-40020180109
09-Jan-2018 08:24:21	368	19.0250	XAMS	CBJ-83603836000004512-40120180109
09-Jan-2018 08:30:04	310	19.0300	XAMS	CBJ-83403834000005487-44220180109
09-Jan-2018 08:30:04	235	19.0300	XAMS	CBJ-83403834000005487-44120180109
09-Jan-2018 08:30:32	681	19.0250	XAMS	CBJ-83603836000005408-46220180109
09-Jan-2018 08:31:21	503	19.0200	XAMS	CBJ-83603836000005669-48520180109
09-Jan-2018 08:31:22	149	19.0150	XAMS	CBJ-83403834000005691-48620180109
09-Jan-2018 08:31:46	149	19.0150	XAMS	CBJ-83403834000005691-48720180109
09-Jan-2018 08:31:46	159	19.0150	XAMS	CBJ-83403834000005691-48920180109
09-Jan-2018 08:32:50	149	19.0150	XAMS	CBJ-83403834000005973-50620180109
09-Jan-2018 08:33:13	149	19.0150	XAMS	CBJ-83403834000005973-50720180109
09-Jan-2018 08:39:58	484	19.0500	XAMS	CBJ-83403834000007017-59120180109
09-Jan-2018 08:39:58	10	19.0500	XAMS	CBJ-83403834000007017-59220180109
09-Jan-2018 08:40:29	455	19.0450	XAMS	CBJ-83603836000006992-59520180109
09-Jan-2018 08:43:29	458	19.0500	XAMS	CBJ-83403834000007511-62520180109
09-Jan-2018 08:45:25	400	19.0500	XAMS	CBJ-83603836000007831-63120180109
09-Jan-2018 08:45:25	100	19.0500	XAMS	CBJ-83603836000007831-63220180109
09-Jan-2018 08:47:33	149	19.0450	XAMS	CBJ-83603836000007880-64220180109
09-Jan-2018 08:47:33	350	19.0450	XAMS	CBJ-83603836000007880-64420180109
09-Jan-2018 08:50:20	501	19.0450	XAMS	CBJ-83403834000008163-66820180109
09-Jan-2018 08:50:20	72	19.0450	XAMS	CBJ-83403834000008163-66720180109
09-Jan-2018 08:50:28	454	19.0350	XAMS	CBJ-83603836000008051-70120180109
09-Jan-2018 08:56:28	408	19.0500	XAMS	CBJ-83603836000009114-75420180109
09-Jan-2018 08:56:28	137	19.0500	XAMS	CBJ-83603836000009114-75520180109
09-Jan-2018 08:57:43	400	19.0500	XAMS	CBJ-83403834000009330-77420180109
09-Jan-2018 08:57:43	92	19.0500	XAMS	CBJ-83403834000009330-77520180109
09-Jan-2018 09:02:52	263	19.0500	XAMS	CBJ-83403834000010096-84920180109
09-Jan-2018 09:02:52	68	19.0500	XAMS	CBJ-83403834000010096-85020180109
09-Jan-2018 09:02:52	657	19.0500	XAMS	CBJ-83403834000010096-84820180109
09-Jan-2018 09:04:34	106	19.0450	XAMS	CBJ-83603836000009978-86020180109
09-Jan-2018 09:04:34	336	19.0450	XAMS	CBJ-83403834000009932-85920180109
09-Jan-2018 09:04:34	248	19.0450	XAMS	CBJ-83403834000009932-85820180109
09-Jan-2018 09:11:25	12	19.0550	XAMS	CBJ-83403834000011044-91920180109
09-Jan-2018 09:11:26	700	19.0550	XAMS	CBJ-83403834000011044-91820180109
09-Jan-2018 09:13:43	194	19.0550	XAMS	CBJ-83403834000011301-94220180109
09-Jan-2018 09:13:43	130	19.0550	XAMS	CBJ-83403834000011301-94120180109
09-Jan-2018 09:14:31	400	19.0550	XAMS	CBJ-83603836000011468-95520180109
09-Jan-2018 09:17:42	454	19.0450	XAMS	CBJ-83403834000011748-98820180109
09-Jan-2018 09:19:26	20	19.0300	XAMS	CBJ-83603836000012407-103320180109
09-Jan-2018 09:19:26	619	19.0300	XAMS	CBJ-83603836000012407-103220180109
09-Jan-2018 09:22:04	141	19.0250	XAMS	CBJ-83603836000012101-106720180109
09-Jan-2018 09:25:42	783	19.0300	XAMS	CBJ-83603836000013274-109820180109
09-Jan-2018 09:30:19	400	19.0400	XAMS	CBJ-83603836000014004-112820180109
09-Jan-2018 09:30:19	239	19.0400	XAMS	CBJ-83603836000014004-112920180109
09-Jan-2018 09:35:27	240	19.0450	XAMS	CBJ-83603836000014956-115320180109
09-Jan-2018 09:36:01	400	19.0450	XAMS	CBJ-83403834000015056-115520180109
09-Jan-2018 09:36:01	240	19.0450	XAMS	CBJ-83403834000015056-115620180109
09-Jan-2018 09:36:01	400	19.0450	XAMS	CBJ-83403834000015056-115420180109
09-Jan-2018 09:40:11	558	19.0400	XAMS	CBJ-83403834000014703-120120180109
09-Jan-2018 09:40:11	134	19.0400	XAMS	CBJ-83403834000014703-120020180109
09-Jan-2018 09:42:24	590	19.0350	XAMS	CBJ-83403834000015881-126120180109
09-Jan-2018 09:53:06	805	19.0350	XAMS	CBJ-83603836000017790-135920180109
09-Jan-2018 09:57:50	500	19.0450	XAMS	CBJ-83603836000018686-141520180109
09-Jan-2018 09:59:35	949	19.0300	XAMS	CBJ-83403834000019024-143120180109
09-Jan-2018 09:59:56	14	19.0300	XAMS	CBJ-83403834000019024-143220180109
09-Jan-2018 10:03:14	665	19.0250	XAMS	CBJ-83603836000019148-146820180109
09-Jan-2018 10:03:14	70	19.0250	XAMS	CBJ-83603836000019148-146720180109
09-Jan-2018 10:06:58	636	19.0250	XAMS	CBJ-83403834000020150-154520180109
09-Jan-2018 10:08:24	455	19.0150	XAMS	CBJ-83403834000020444-155920180109
09-Jan-2018 10:16:35	454	19.0050	XAMS	CBJ-83403834000020655-165720180109
09-Jan-2018 10:18:41	330	19.0050	XAMS	CBJ-83403834000022147-170520180109
09-Jan-2018 10:24:00	249	19.0050	XAMS	CBJ-83603836000022992-174920180109
09-Jan-2018 10:24:00	265	19.0050	XAMS	CBJ-83603836000022992-175020180109
09-Jan-2018 10:30:58	455	19.0000	XAMS	CBJ-83403834000023512-177620180109
09-Jan-2018 10:31:01	712	18.9950	XAMS	CBJ-83603836000024135-178720180109
09-Jan-2018 10:43:59	455	19.0200	XAMS	CBJ-83603836000025877-191720180109
09-Jan-2018 10:43:59	455	19.0200	XAMS	CBJ-83403834000026175-191920180109
09-Jan-2018 10:46:08	291	19.0100	XAMS	CBJ-83403834000026577-194620180109
09-Jan-2018 10:46:08	189	19.0100	XAMS	CBJ-83403834000026577-194520180109
09-Jan-2018 10:48:17	513	19.0100	XAMS	CBJ-83403834000026948-195020180109
09-Jan-2018 10:49:21	175	19.0100	XAMS	CBJ-83603836000027022-195620180109
09-Jan-2018 10:49:21	271	19.0100	XAMS	CBJ-83603836000027022-195520180109
09-Jan-2018 10:49:21	304	19.0100	XAMS	CBJ-83603836000027022-195420180109
09-Jan-2018 10:51:15	328	19.0050	XAMS	CBJ-83403834000026842-196620180109
09-Jan-2018 10:51:15	390	19.0050	XAMS	CBJ-83403834000026842-196720180109
09-Jan-2018 11:00:54	476	19.0200	XAMS	CBJ-83403834000028919-210020180109
09-Jan-2018 11:04:05	590	19.0150	XAMS	CBJ-83603836000028838-212020180109
09-Jan-2018 11:04:08	405	19.0100	XAMS	CBJ-83603836000027990-212620180109
09-Jan-2018 11:04:08	94	19.0100	XAMS	CBJ-83603836000027990-212720180109
09-Jan-2018 11:08:28	166	19.0000	XAMS	CBJ-83603836000029416-216220180109
09-Jan-2018 11:08:28	379	19.0000	XAMS	CBJ-83603836000029416-216320180109
09-Jan-2018 11:11:04	454	19.0050	XAMS	CBJ-83603836000030263-221520180109
09-Jan-2018 11:16:46	558	19.0000	XAMS	CBJ-83403834000030538-226920180109
09-Jan-2018 11:27:51	80	19.0100	XAMS	CBJ-83603836000032073-236420180109
09-Jan-2018 11:28:35	375	19.0100	XAMS	CBJ-83603836000032073-236520180109
09-Jan-2018 11:32:52	8	19.0100	XAMS	CBJ-83403834000032508-238820180109
09-Jan-2018 11:32:53	71	19.0100	XAMS	CBJ-83403834000032508-239020180109
09-Jan-2018 11:32:53	400	19.0100	XAMS	CBJ-83403834000032508-238920180109
09-Jan-2018 11:34:39	347	19.0100	XAMS	CBJ-83403834000032709-239620180109
09-Jan-2018 11:35:03	281	19.0100	XAMS	CBJ-83403834000032709-239720180109
09-Jan-2018 11:39:43	289	19.0050	XAMS	CBJ-83603836000032060-243720180109
09-Jan-2018 11:39:43	183	19.0050	XAMS	CBJ-83603836000032060-243820180109
09-Jan-2018 11:51:33	856	19.0150	XAMS	CBJ-83403834000034135-250720180109
09-Jan-2018 11:52:42	699	19.0100	XAMS	CBJ-83603836000034087-253320180109
09-Jan-2018 11:52:42	974	19.0100	XAMS	CBJ-83403834000034132-253120180109
09-Jan-2018 11:58:01	95	19.0000	XAMS	CBJ-83603836000034348-256020180109
09-Jan-2018 12:01:35	364	19.0000	XAMS	CBJ-83603836000034348-259820180109
09-Jan-2018 12:08:04	533	18.9950	XAMS	CBJ-83403834000034661-267920180109
09-Jan-2018 12:15:40	500	18.9950	XAMS	CBJ-83403834000036277-272320180109
09-Jan-2018 12:16:20	545	18.9900	XAMS	CBJ-83403834000036669-273820180109
09-Jan-2018 12:25:17	472	18.9750	XAMS	CBJ-83403834000036751-281120180109
09-Jan-2018 12:26:48	473	18.9750	XAMS	CBJ-83603836000037718-282520180109
09-Jan-2018 12:26:48	72	18.9750	XAMS	CBJ-83603836000037718-282620180109
09-Jan-2018 12:27:21	499	18.9700	XAMS	CBJ-83403834000037655-283520180109
09-Jan-2018 12:28:39	201	18.9700	XAMS	CBJ-83603836000037917-285020180109
09-Jan-2018 12:32:19	276	18.9700	XAMS	CBJ-83603836000037917-285920180109
09-Jan-2018 12:40:41	206	18.9800	XAMS	CBJ-83603836000039252-290020180109
09-Jan-2018 12:40:41	384	18.9800	XAMS	CBJ-83603836000039252-289920180109
09-Jan-2018 12:46:14	255	18.9750	XAMS	CBJ-83603836000039782-293820180109
09-Jan-2018 12:46:14	200	18.9750	XAMS	CBJ-83603836000039782-293720180109
09-Jan-2018 12:50:14	402	18.9800	XAMS	CBJ-83603836000040175-296220180109
09-Jan-2018 12:50:14	202	18.9800	XAMS	CBJ-83603836000040175-296020180109
09-Jan-2018 12:50:14	68	18.9800	XAMS	CBJ-83603836000040175-296120180109
09-Jan-2018 12:53:35	455	18.9850	XAMS	CBJ-83403834000040307-298520180109
09-Jan-2018 12:59:25	38	18.9900	XAMS	CBJ-83603836000040918-305920180109
09-Jan-2018 12:59:25	203	18.9900	XAMS	CBJ-83603836000040918-306120180109
09-Jan-2018 12:59:25	349	18.9900	XAMS	CBJ-83603836000040918-306020180109
09-Jan-2018 13:04:51	647	18.9850	XAMS	CBJ-83403834000041509-309620180109
09-Jan-2018 13:11:52	629	18.9800	XAMS	CBJ-83403834000042048-315520180109
09-Jan-2018 13:11:52	391	18.9800	XAMS	CBJ-83403834000042109-315820180109
09-Jan-2018 13:11:52	484	18.9800	XAMS	CBJ-83603836000042136-315720180109
09-Jan-2018 13:23:32	682	18.9750	XAMS	CBJ-83403834000043298-331920180109
09-Jan-2018 13:23:32	682	18.9700	XAMS	CBJ-83603836000043308-333120180109
09-Jan-2018 13:23:32	919	18.9700	XAMS	CBJ-83403834000043267-333220180109
09-Jan-2018 13:38:20	34	18.9900	XAMS	CBJ-83603836000044985-354020180109
09-Jan-2018 13:38:20	400	18.9900	XAMS	CBJ-83603836000044985-353920180109
09-Jan-2018 13:38:20	58	18.9900	XAMS	CBJ-83603836000044985-353820180109
09-Jan-2018 13:38:40	500	18.9850	XAMS	CBJ-83603836000044930-354920180109
09-Jan-2018 13:43:10	584	18.9750	XAMS	CBJ-83603836000045077-368420180109
09-Jan-2018 13:48:45	315	18.9850	XAMS	CBJ-83403834000045999-374020180109
09-Jan-2018 13:48:45	152	18.9850	XAMS	CBJ-83403834000045999-373920180109
09-Jan-2018 13:53:45	454	18.9950	XAMS	CBJ-83403834000046589-376020180109
09-Jan-2018 13:54:48	454	18.9950	XAMS	CBJ-83403834000046752-377220180109
09-Jan-2018 13:56:24	400	18.9950	XAMS	CBJ-83603836000046988-378720180109
09-Jan-2018 14:00:11	91	18.9950	XAMS	CBJ-83603836000046988-379020180109
09-Jan-2018 14:01:55	200	18.9900	XAMS	CBJ-83403834000047073-381420180109
09-Jan-2018 14:02:01	66	18.9900	XAMS	CBJ-83403834000047073-381520180109
09-Jan-2018 14:02:01	206	18.9900	XAMS	CBJ-83403834000047073-381620180109
09-Jan-2018 14:02:46	327	18.9850	XAMS	CBJ-83403834000047099-382020180109
09-Jan-2018 14:04:35	90	18.9900	XAMS	CBJ-83403834000048004-384520180109
09-Jan-2018 14:04:35	500	18.9900	XAMS	CBJ-83403834000048004-384420180109
09-Jan-2018 14:07:04	455	18.9850	XAMS	CBJ-83603836000048007-386220180109
09-Jan-2018 14:14:30	202	18.9850	XAMS	CBJ-83403834000049494-390020180109
09-Jan-2018 14:14:30	290	18.9850	XAMS	CBJ-83403834000049494-389920180109
09-Jan-2018 14:16:02	253	18.9900	XAMS	CBJ-83603836000049971-391720180109
09-Jan-2018 14:16:02	183	18.9900	XAMS	CBJ-83603836000049971-391520180109
09-Jan-2018 14:16:02	109	18.9900	XAMS	CBJ-83603836000049971-391620180109
09-Jan-2018 14:18:21	499	18.9850	XAMS	CBJ-83603836000050210-394720180109
09-Jan-2018 14:22:42	357	18.9850	XAMS	CBJ-83603836000050993-398220180109
09-Jan-2018 14:24:22	193	18.9850	XAMS	CBJ-83603836000051261-398620180109
09-Jan-2018 14:24:22	400	18.9850	XAMS	CBJ-83603836000051261-398720180109
09-Jan-2018 14:25:24	532	18.9800	XAMS	CBJ-83403834000050528-399920180109
09-Jan-2018 14:26:42	400	18.9800	XAMS	CBJ-83603836000051663-401120180109
09-Jan-2018 14:26:42	100	18.9800	XAMS	CBJ-83603836000051663-401220180109
09-Jan-2018 14:29:45	250	18.9850	XAMS	CBJ-83603836000052217-403720180109
09-Jan-2018 14:29:45	249	18.9850	XAMS	CBJ-83603836000052217-403620180109
09-Jan-2018 14:30:38	499	18.9900	XAMS	CBJ-83603836000052494-405620180109
09-Jan-2018 14:31:13	311	18.9850	XAMS	CBJ-83403834000052636-406120180109
09-Jan-2018 14:31:13	144	18.9850	XAMS	CBJ-83403834000052636-406220180109
09-Jan-2018 14:32:46	106	18.9850	XAMS	CBJ-83403834000052949-408220180109
09-Jan-2018 14:33:33	198	18.9850	XAMS	CBJ-83403834000053077-409120180109
09-Jan-2018 14:33:33	290	18.9850	XAMS	CBJ-83403834000053077-409220180109
09-Jan-2018 14:36:36	499	18.9800	XAMS	CBJ-83403834000053287-411520180109
09-Jan-2018 14:36:51	149	18.9750	XAMS	CBJ-83403834000053706-411820180109
09-Jan-2018 14:37:12	465	18.9750	XAMS	CBJ-83403834000053706-412020180109
09-Jan-2018 14:40:31	499	18.9650	XAMS	CBJ-83403834000054263-417520180109
09-Jan-2018 14:41:17	246	18.9650	XAMS	CBJ-83603836000054808-419320180109
09-Jan-2018 14:41:58	82	18.9650	XAMS	CBJ-83603836000054808-419520180109
09-Jan-2018 14:42:25	171	18.9650	XAMS	CBJ-83603836000054808-419620180109
09-Jan-2018 14:42:50	248	18.9650	XAMS	CBJ-83603836000055120-420820180109
09-Jan-2018 14:45:47	396	18.9650	XAMS	CBJ-83403834000055441-423820180109
09-Jan-2018 14:45:47	149	18.9650	XAMS	CBJ-83403834000055441-423720180109
09-Jan-2018 14:47:34	177	18.9700	XAMS	CBJ-83603836000056158-425520180109
09-Jan-2018 14:47:34	400	18.9700	XAMS	CBJ-83603836000056158-425420180109
09-Jan-2018 14:50:07	45	18.9750	XAMS	CBJ-83603836000056641-430220180109
09-Jan-2018 14:50:35	28	18.9700	XAMS	CBJ-83603836000056715-431420180109
09-Jan-2018 14:51:06	458	18.9700	XAMS	CBJ-83603836000056747-432420180109
09-Jan-2018 14:53:35	637	18.9600	XAMS	CBJ-83603836000057353-436420180109
09-Jan-2018 14:54:05	588	18.9550	XAMS	CBJ-83603836000057279-436720180109
09-Jan-2018 14:56:44	454	18.9550	XAMS	CBJ-83403834000058100-438720180109
09-Jan-2018 14:59:16	156	18.9550	XAMS	CBJ-83403834000058337-439520180109
09-Jan-2018 14:59:23	281	18.9550	XAMS	CBJ-83403834000058644-441220180109
09-Jan-2018 14:59:23	400	18.9550	XAMS	CBJ-83403834000058644-441120180109
09-Jan-2018 15:00:40	455	18.9600	XAMS	CBJ-83603836000058856-444820180109
09-Jan-2018 15:03:04	545	18.9500	XAMS	CBJ-83603836000059014-446720180109
09-Jan-2018 15:04:48	323	18.9500	XAMS	CBJ-83603836000059811-448820180109
09-Jan-2018 15:06:40	78	18.9550	XAMS	CBJ-83603836000060365-450820180109
09-Jan-2018 15:06:41	489	18.9550	XAMS	CBJ-83403834000060357-451020180109
09-Jan-2018 15:07:31	240	18.9500	XAMS	CBJ-83403834000060318-452120180109
09-Jan-2018 15:07:31	222	18.9500	XAMS	CBJ-83603836000059811-451820180109
09-Jan-2018 15:11:00	37	18.9500	XAMS	CBJ-83603836000061373-457020180109
09-Jan-2018 15:11:03	347	18.9500	XAMS	CBJ-83403834000061367-457420180109
09-Jan-2018 15:11:03	48	18.9500	XAMS	CBJ-83403834000061367-457520180109
09-Jan-2018 15:11:03	128	18.9500	XAMS	CBJ-83403834000061367-457620180109
09-Jan-2018 15:11:03	175	18.9500	XAMS	CBJ-83403834000061367-457720180109
09-Jan-2018 15:12:10	455	18.9450	XAMS	CBJ-83403834000061336-459020180109
09-Jan-2018 15:15:35	455	18.9400	XAMS	CBJ-83603836000062368-464720180109
09-Jan-2018 15:16:03	419	18.9400	XAMS	CBJ-83403834000062407-468020180109
09-Jan-2018 15:16:03	5	18.9400	XAMS	CBJ-83403834000062407-467920180109
09-Jan-2018 15:16:03	121	18.9400	XAMS	CBJ-83403834000062407-468120180109
09-Jan-2018 15:20:00	156	18.9300	XAMS	CBJ-83403834000061692-478820180109
09-Jan-2018 15:20:34	387	18.9300	XAMS	CBJ-83403834000061692-478920180109
09-Jan-2018 15:21:25	470	18.9300	XAMS	CBJ-83403834000063466-482320180109
09-Jan-2018 15:22:46	51	18.9300	XAMS	CBJ-83603836000063749-484520180109
09-Jan-2018 15:22:46	448	18.9300	XAMS	CBJ-83603836000063749-484620180109
09-Jan-2018 15:24:48	144	18.9350	XAMS	CBJ-83403834000064117-489320180109
09-Jan-2018 15:26:34	242	18.9350	XAMS	CBJ-83603836000064359-492120180109
09-Jan-2018 15:27:20	590	18.9300	XAMS	CBJ-83603836000064028-493620180109
09-Jan-2018 15:27:20	499	18.9300	XAMS	CBJ-83403834000064303-494120180109
09-Jan-2018 15:31:06	491	18.9500	XAMS	CBJ-83603836000065274-507420180109
09-Jan-2018 15:32:46	293	18.9600	XAMS	CBJ-83603836000065658-511020180109
09-Jan-2018 15:32:46	22	18.9600	XAMS	CBJ-83603836000065658-511120180109
09-Jan-2018 15:32:46	167	18.9600	XAMS	CBJ-83603836000065658-510920180109
09-Jan-2018 15:34:51	488	18.9600	XAMS	CBJ-83603836000066077-511820180109
09-Jan-2018 15:36:07	462	18.9500	XAMS	CBJ-83403834000066385-516120180109
09-Jan-2018 15:37:50	545	18.9400	XAMS	CBJ-83603836000066724-519620180109
09-Jan-2018 15:40:09	454	18.9450	XAMS	CBJ-83403834000067327-522720180109
09-Jan-2018 15:41:03	400	18.9500	XAMS	CBJ-83603836000067499-524520180109
09-Jan-2018 15:41:03	145	18.9500	XAMS	CBJ-83603836000067499-524620180109
09-Jan-2018 15:45:45	46	18.9450	XAMS	CBJ-83403834000068252-536020180109
09-Jan-2018 15:45:45	409	18.9450	XAMS	CBJ-83403834000068252-536120180109
09-Jan-2018 15:47:14	100	18.9450	XAMS	CBJ-83403834000068579-545820180109
09-Jan-2018 15:47:14	590	18.9450	XAMS	CBJ-83603836000068556-545720180109
09-Jan-2018 15:47:14	45	18.9450	XAMS	CBJ-83403834000068579-546020180109
09-Jan-2018 15:47:14	400	18.9450	XAMS	CBJ-83403834000068579-545920180109
09-Jan-2018 15:51:31	32	18.9450	XAMS	CBJ-83403834000069556-552120180109
09-Jan-2018 15:51:31	513	18.9450	XAMS	CBJ-83403834000069556-552220180109
09-Jan-2018 15:52:54	82	18.9450	XAMS	CBJ-83603836000069864-554320180109
09-Jan-2018 15:52:58	540	18.9450	XAMS	CBJ-83603836000069864-554420180109
09-Jan-2018 15:52:58	59	18.9450	XAMS	CBJ-83603836000069864-554520180109
09-Jan-2018 15:54:48	454	18.9450	XAMS	CBJ-83403834000070200-557320180109
09-Jan-2018 15:56:29	70	18.9450	XAMS	CBJ-83603836000070760-560020180109
09-Jan-2018 15:56:29	9	18.9450	XAMS	CBJ-83603836000070760-559920180109
09-Jan-2018 15:56:29	557	18.9450	XAMS	CBJ-83603836000070760-560120180109
09-Jan-2018 15:59:52	540	18.9450	XAMS	CBJ-83403834000071252-561820180109
09-Jan-2018 16:01:28	159	18.9500	XAMS	CBJ-83603836000072079-565320180109
09-Jan-2018 16:02:06	350	18.9450	XAMS	CBJ-83603836000071993-567820180109
09-Jan-2018 16:02:06	212	18.9450	XAMS	CBJ-83603836000071993-567720180109
09-Jan-2018 16:03:52	590	18.9450	XAMS	CBJ-83603836000072373-570820180109
09-Jan-2018 16:05:19	500	18.9450	XAMS	CBJ-83603836000072860-575520180109
09-Jan-2018 16:08:05	454	18.9500	XAMS	CBJ-83603836000073971-578620180109
09-Jan-2018 16:08:39	455	18.9450	XAMS	CBJ-83603836000073596-579120180109
09-Jan-2018 16:10:42	545	18.9500	XAMS	CBJ-83603836000074775-585220180109
09-Jan-2018 16:10:45	322	18.9450	XAMS	CBJ-83403834000074578-586120180109
09-Jan-2018 16:12:34	441	18.9450	XAMS	CBJ-83403834000074685-586720180109
09-Jan-2018 16:12:45	454	18.9450	XAMS	CBJ-83603836000075208-588620180109
09-Jan-2018 16:14:48	255	18.9450	XAMS	CBJ-83603836000075761-592720180109
09-Jan-2018 16:14:48	199	18.9450	XAMS	CBJ-83603836000075761-592820180109
09-Jan-2018 16:17:04	563	18.9500	XAMS	CBJ-83603836000076565-598820180109
09-Jan-2018 16:18:10	717	18.9450	XAMS	CBJ-83403834000076451-601720180109
09-Jan-2018 16:19:35	454	18.9400	XAMS	CBJ-83603836000077145-604020180109
09-Jan-2018 16:21:14	334	18.9500	XAMS	CBJ-83603836000077746-607720180109
09-Jan-2018 16:21:14	30	18.9500	XAMS	CBJ-83603836000077746-607620180109
09-Jan-2018 16:22:43	455	18.9500	XAMS	CBJ-83403834000078020-610020180109
09-Jan-2018 16:25:06	264	18.9500	XAMS	CBJ-83603836000078759-612620180109
09-Jan-2018 16:25:06	190	18.9500	XAMS	CBJ-83603836000078759-612720180109
09-Jan-2018 16:26:07	530	18.9450	XAMS	CBJ-83603836000079057-616320180109

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSDFWUFASEFF

RNS metadata

Title: Transaction in Own Shares
Time: 17:14:15
Date: 9 Jan 2018
Category: Capital structure
ID: 4120B