Transaction in Own Shares

RNS Announcement

RNS Number : 6684B

RELX PLC

11 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 105,400 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1669.7146 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 60,907,286 ordinary shares in treasury, and has 1,062,814,694 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 829,500 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 93,800 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.5562 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,301,800 ordinary shares in treasury, and has 946,683,597 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 738,700 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:	11 January 2018
Number of ordinary shares purchased:	105,400
Volume weighted average price paid per share (p):	1669.7146

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
11-Jan-2018 08:02:17	65	1677.0000	XLON	84403844000001056-E0YIChwWtdC920180111
11-Jan-2018 08:02:17	7	1677.0000	XLON	84403844000001056-E0YIChwWtdC220180111
11-Jan-2018 08:02:17	22	1677.0000	XLON	84403844000001056-E0YIChwWtdC620180111
11-Jan-2018 08:02:17	750	1677.0000	XLON	84403844000001056-E0YIChwWtdC420180111
11-Jan-2018 08:02:38	19	1676.0000	XLON	84203842000000924-E0YIChwWtdYW20180111
11-Jan-2018 08:02:44	544	1676.0000	XLON	84203842000000924-E0YIChwWtdZc20180111
11-Jan-2018 08:02:44	676	1675.5000	XLON	84203842000000845-E0YIChwWtdZv20180111
11-Jan-2018 08:05:53	474	1677.5000	XLON	84203842000001760-E0YIChwWtg7I20180111
11-Jan-2018 08:07:03	487	1677.0000	XLON	84203842000002047-E0YIChwWthGW20180111
11-Jan-2018 08:11:44	444	1677.5000	XLON	84403844000003305-E0YIChwWtmDe20180111
11-Jan-2018 08:12:31	576	1677.0000	XLON	84203842000003213-E0YIChwWtmza20180111
11-Jan-2018 08:12:41	443	1677.0000	XLON	84403844000003562-E0YIChwWtn9w20180111
11-Jan-2018 08:14:54	43	1678.5000	XLON	84403844000004026-E0YIChwWtp2h20180111
11-Jan-2018 08:15:22	600	1678.5000	XLON	84203842000004319-E0YIChwWtpin20180111
11-Jan-2018 08:16:01	487	1678.0000	XLON	84403844000004422-E0YIChwWtr0T20180111
11-Jan-2018 08:18:02	478	1677.0000	XLON	84203842000004998-E0YIChwWtwL720180111
11-Jan-2018 08:19:55	444	1677.5000	XLON	84403844000005420-E0YIChwWtzr920180111
11-Jan-2018 08:22:56	84	1677.5000	XLON	84203842000006239-E0YIChwWu4BU20180111
11-Jan-2018 08:22:56	360	1677.5000	XLON	84203842000006239-E0YIChwWu4BS20180111
11-Jan-2018 08:27:56	443	1677.5000	XLON	84203842000007178-E0YIChwWuBAv20180111
11-Jan-2018 08:28:31	443	1677.5000	XLON	84403844000007145-E0YIChwWuBxw20180111
11-Jan-2018 08:29:31	577	1677.5000	XLON	84203842000007446-E0YIChwWuDOm20180111
11-Jan-2018 08:29:31	88	1677.5000	XLON	84203842000007446-E0YIChwWuDOj20180111
11-Jan-2018 08:31:01	487	1678.0000	XLON	84203842000007794-E0YIChwWuFdI20180111
11-Jan-2018 08:37:18	406	1679.0000	XLON	84203842000008905-E0YIChwWuNfk20180111
11-Jan-2018 08:37:18	42	1679.0000	XLON	84203842000008905-E0YIChwWuNfi20180111
11-Jan-2018 08:41:01	181	1678.0000	XLON	84403844000009674-E0YIChwWuT8d20180111
11-Jan-2018 08:41:01	38	1678.0000	XLON	84403844000009674-E0YIChwWuT8Z20180111
11-Jan-2018 08:41:01	567	1678.0000	XLON	84403844000009674-E0YIChwWuT8b20180111
11-Jan-2018 08:42:45	444	1678.5000	XLON	84403844000009984-E0YIChwWuVHO20180111
11-Jan-2018 08:43:16	479	1678.0000	XLON	84203842000010013-E0YIChwWuVlf20180111
11-Jan-2018 08:44:22	690	1677.5000	XLON	84203842000010301-E0YIChwWuXHF20180111
11-Jan-2018 08:48:18	670	1678.0000	XLON	84403844000010826-E0YIChwWucpH20180111
11-Jan-2018 08:49:22	444	1678.0000	XLON	84403844000011151-E0YIChwWueQi20180111
11-Jan-2018 08:51:16	686	1677.5000	XLON	84203842000011561-E0YIChwWugZz20180111
11-Jan-2018 08:52:04	594	1677.0000	XLON	84203842000011273-E0YIChwWuhwQ20180111
11-Jan-2018 08:53:01	532	1676.5000	XLON	84403844000011796-E0YIChwWujaE20180111
11-Jan-2018 08:53:01	487	1676.5000	XLON	84403844000011799-E0YIChwWujaG20180111
11-Jan-2018 09:02:27	487	1676.5000	XLON	84403844000013679-E0YIChwWuycV20180111
11-Jan-2018 09:02:35	316	1676.0000	XLON	84203842000013596-E0YIChwWuyp520180111
11-Jan-2018 09:02:54	439	1677.0000	XLON	84203842000013797-E0YIChwWuzFD20180111
11-Jan-2018 09:02:54	49	1677.0000	XLON	84203842000013797-E0YIChwWuzFB20180111
11-Jan-2018 09:05:06	443	1675.5000	XLON	84203842000014100-E0YIChwWv1x320180111
11-Jan-2018 09:06:10	423	1675.5000	XLON	84403844000014332-E0YIChwWv2uq20180111
11-Jan-2018 09:06:10	63	1675.5000	XLON	84403844000014332-E0YIChwWv2uo20180111
11-Jan-2018 09:07:32	386	1675.0000	XLON	84203842000014358-E0YIChwWv4jI20180111
11-Jan-2018 09:07:32	57	1675.0000	XLON	84203842000014358-E0YIChwWv4jC20180111
11-Jan-2018 09:12:24	443	1675.5000	XLON	84403844000014900-E0YIChwWvA6120180111
11-Jan-2018 09:15:39	469	1674.5000	XLON	84403844000015812-E0YIChwWvEgE20180111
11-Jan-2018 09:17:32	620	1674.0000	XLON	84403844000016559-E0YIChwWvH2r20180111
11-Jan-2018 09:18:44	579	1674.0000	XLON	84203842000017106-E0YIChwWvITX20180111
11-Jan-2018 09:21:00	49	1673.0000	XLON	84403844000017248-E0YIChwWvLDl20180111
11-Jan-2018 09:21:00	394	1673.0000	XLON	84403844000017248-E0YIChwWvLDj20180111
11-Jan-2018 09:26:07	250	1673.5000	XLON	84403844000018318-E0YIChwWvRKe20180111
11-Jan-2018 09:27:42	63	1674.0000	XLON	84403844000018916-E0YIChwWvT3f20180111
11-Jan-2018 09:27:42	265	1674.0000	XLON	84403844000018916-E0YIChwWvT3d20180111
11-Jan-2018 09:30:03	322	1674.0000	XLON	84203842000019225-E0YIChwWvVeh20180111
11-Jan-2018 09:30:03	122	1674.0000	XLON	84203842000019225-E0YIChwWvVej20180111
11-Jan-2018 09:31:23	457	1674.0000	XLON	84203842000019611-E0YIChwWvXGH20180111
11-Jan-2018 09:32:29	130	1673.5000	XLON	84403844000019565-E0YIChwWvYFg20180111
11-Jan-2018 09:32:31	380	1673.5000	XLON	84403844000019565-E0YIChwWvYLy20180111
11-Jan-2018 09:36:53	444	1673.5000	XLON	84403844000020119-E0YIChwWvdro20180111
11-Jan-2018 09:37:43	443	1674.0000	XLON	84403844000020818-E0YIChwWveUH20180111
11-Jan-2018 09:39:05	382	1673.5000	XLON	84203842000020941-E0YIChwWvg5H20180111
11-Jan-2018 09:39:05	115	1673.5000	XLON	84203842000020941-E0YIChwWvg5K20180111
11-Jan-2018 09:44:58	443	1673.0000	XLON	84203842000021234-E0YIChwWvlaI20180111
11-Jan-2018 09:46:03	299	1673.5000	XLON	84403844000022252-E0YIChwWvmzW20180111
11-Jan-2018 09:46:03	116	1673.5000	XLON	84403844000022252-E0YIChwWvmza20180111
11-Jan-2018 09:46:03	88	1673.5000	XLON	84403844000022252-E0YIChwWvmzY20180111
11-Jan-2018 09:48:03	377	1672.5000	XLON	84203842000022108-E0YIChwWvowV20180111
11-Jan-2018 09:48:38	92	1672.5000	XLON	84203842000022108-E0YIChwWvphe20180111
11-Jan-2018 09:50:01	237	1672.5000	XLON	84203842000022879-E0YIChwWvqf920180111
11-Jan-2018 09:50:01	206	1672.5000	XLON	84203842000022879-E0YIChwWvqf720180111
11-Jan-2018 09:51:12	532	1672.0000	XLON	84403844000023197-E0YIChwWvrmG20180111
11-Jan-2018 09:59:09	98	1672.5000	XLON	84403844000024727-E0YIChwWw0bF20180111
11-Jan-2018 09:59:38	416	1672.5000	XLON	84403844000024727-E0YIChwWw13620180111
11-Jan-2018 10:02:16	487	1672.5000	XLON	84203842000025287-E0YIChwWw3Eg20180111
11-Jan-2018 10:04:33	829	1673.5000	XLON	84203842000025851-E0YIChwWw52d20180111
11-Jan-2018 10:09:38	481	1672.5000	XLON	84203842000026543-E0YIChwWw9No20180111
11-Jan-2018 10:11:31	641	1672.5000	XLON	84403844000026744-E0YIChwWwArC20180111
11-Jan-2018 10:14:22	409	1672.0000	XLON	84203842000026736-E0YIChwWwDqZ20180111
11-Jan-2018 10:14:22	466	1672.0000	XLON	84203842000026736-E0YIChwWwDqX20180111
11-Jan-2018 10:19:16	135	1671.5000	XLON	84403844000027058-E0YIChwWwIPl20180111
11-Jan-2018 10:26:09	92	1672.5000	XLON	84403844000029109-E0YIChwWwOlr20180111
11-Jan-2018 10:26:09	440	1672.5000	XLON	84403844000029109-E0YIChwWwOlm20180111
11-Jan-2018 10:27:43	883	1672.0000	XLON	84403844000029285-E0YIChwWwQIn20180111
11-Jan-2018 10:29:37	459	1672.0000	XLON	84203842000029568-E0YIChwWwScF20180111
11-Jan-2018 10:29:37	335	1672.0000	XLON	84203842000029568-E0YIChwWwScI20180111
11-Jan-2018 10:30:38	178	1671.5000	XLON	84203842000029296-E0YIChwWwTj920180111
11-Jan-2018 10:37:28	268	1673.0000	XLON	84403844000030665-E0YIChwWwast20180111
11-Jan-2018 10:38:16	488	1673.0000	XLON	84203842000030659-E0YIChwWwc0t20180111
11-Jan-2018 10:38:16	298	1673.0000	XLON	84403844000030665-E0YIChwWwc0j20180111
11-Jan-2018 10:40:21	299	1673.0000	XLON	84203842000030883-E0YIChwWwdup20180111
11-Jan-2018 10:40:39	145	1673.0000	XLON	84203842000030883-E0YIChwWwe8320180111
11-Jan-2018 10:45:19	578	1672.5000	XLON	84203842000031138-E0YIChwWwi2620180111
11-Jan-2018 10:48:44	576	1672.0000	XLON	84203842000031991-E0YIChwWwkkl20180111
11-Jan-2018 10:55:13	794	1671.0000	XLON	84403844000033176-E0YIChwWwpaq20180111
11-Jan-2018 10:55:58	377	1670.5000	XLON	84203842000032475-E0YIChwWwqQM20180111
11-Jan-2018 10:55:58	170	1670.5000	XLON	84203842000032475-E0YIChwWwqQT20180111
11-Jan-2018 10:59:03	88	1669.5000	XLON	84203842000033387-E0YIChwWwuMh20180111
11-Jan-2018 10:59:03	399	1669.5000	XLON	84203842000033387-E0YIChwWwuMo20180111
11-Jan-2018 11:06:11	230	1669.0000	XLON	84403844000034142-E0YIChwWx3EC20180111
11-Jan-2018 11:06:12	202	1669.0000	XLON	84403844000034142-E0YIChwWx3EV20180111
11-Jan-2018 11:06:33	47	1669.0000	XLON	84403844000034142-E0YIChwWx3XP20180111
11-Jan-2018 11:08:29	110	1669.5000	XLON	84403844000035030-E0YIChwWx5Og20180111
11-Jan-2018 11:08:29	334	1669.5000	XLON	84403844000035030-E0YIChwWx5Od20180111
11-Jan-2018 11:10:13	529	1669.5000	XLON	84203842000035240-E0YIChwWx7cL20180111
11-Jan-2018 11:17:36	149	1671.0000	XLON	84403844000036509-E0YIChwWxEhq20180111
11-Jan-2018 11:17:41	164	1671.0000	XLON	84403844000036509-E0YIChwWxEol20180111
11-Jan-2018 11:17:41	70	1671.0000	XLON	84403844000036509-E0YIChwWxEoo20180111
11-Jan-2018 11:19:24	443	1670.5000	XLON	84203842000036775-E0YIChwWxGC220180111
11-Jan-2018 11:21:54	443	1671.0000	XLON	84203842000037063-E0YIChwWxI4T20180111
11-Jan-2018 11:22:44	443	1670.5000	XLON	84403844000037159-E0YIChwWxIwf20180111
11-Jan-2018 11:25:16	209	1670.5000	XLON	84403844000037387-E0YIChwWxKzk20180111
11-Jan-2018 11:27:51	443	1670.0000	XLON	84403844000037696-E0YIChwWxNVI20180111
11-Jan-2018 11:28:35	576	1669.5000	XLON	84203842000037733-E0YIChwWxOCg20180111
11-Jan-2018 11:36:18	44	1670.0000	XLON	84203842000039141-E0YIChwWxVfE20180111
11-Jan-2018 11:36:18	444	1670.0000	XLON	84403844000039110-E0YIChwWxVfC20180111
11-Jan-2018 11:38:34	226	1670.0000	XLON	84403844000039340-E0YIChwWxXfg20180111
11-Jan-2018 11:39:16	179	1670.0000	XLON	84403844000039340-E0YIChwWxYFQ20180111
11-Jan-2018 11:39:27	38	1670.0000	XLON	84403844000039340-E0YIChwWxYeQ20180111
11-Jan-2018 11:42:55	581	1670.0000	XLON	84403844000039773-E0YIChwWxbZJ20180111
11-Jan-2018 11:42:55	443	1670.5000	XLON	84403844000039981-E0YIChwWxbYD20180111
11-Jan-2018 11:49:51	461	1669.5000	XLON	84403844000041193-E0YIChwWxhIP20180111
11-Jan-2018 11:49:56	576	1668.5000	XLON	84403844000040227-E0YIChwWxhO720180111
11-Jan-2018 11:49:56	532	1669.0000	XLON	84203842000040222-E0YIChwWxhL720180111
11-Jan-2018 11:54:05	453	1668.0000	XLON	84403844000041420-E0YIChwWxl3H20180111
11-Jan-2018 12:06:14	468	1668.5000	XLON	84403844000044041-E0YIChwWxxVn20180111
11-Jan-2018 12:08:14	98	1667.5000	XLON	84203842000044292-E0YIChwWxzir20180111
11-Jan-2018 12:08:49	797	1667.5000	XLON	84203842000044292-E0YIChwWy0JW20180111
11-Jan-2018 12:09:27	443	1667.5000	XLON	84203842000044591-E0YIChwWy1T420180111
11-Jan-2018 12:10:48	821	1667.0000	XLON	84403844000044300-E0YIChwWy2YK20180111
11-Jan-2018 12:13:35	337	1666.5000	XLON	84403844000044804-E0YIChwWy5l520180111
11-Jan-2018 12:13:35	128	1666.5000	XLON	84403844000044804-E0YIChwWy5l020180111
11-Jan-2018 12:24:49	469	1667.0000	XLON	84403844000046643-E0YIChwWyF0Z20180111
11-Jan-2018 12:24:49	11	1667.0000	XLON	84403844000046643-E0YIChwWyF0X20180111
11-Jan-2018 12:27:36	487	1667.0000	XLON	84403844000046824-E0YIChwWyHGl20180111
11-Jan-2018 12:27:42	101	1667.0000	XLON	84403844000046911-E0YIChwWyHPq20180111
11-Jan-2018 12:27:47	91	1667.0000	XLON	84403844000046911-E0YIChwWyHSH20180111
11-Jan-2018 12:27:50	90	1667.0000	XLON	84403844000046911-E0YIChwWyHVJ20180111
11-Jan-2018 12:27:54	90	1667.0000	XLON	84403844000046911-E0YIChwWyHaB20180111
11-Jan-2018 12:27:58	83	1667.0000	XLON	84403844000046911-E0YIChwWyHcQ20180111
11-Jan-2018 12:28:24	32	1667.0000	XLON	84403844000046911-E0YIChwWyI2i20180111
11-Jan-2018 12:34:26	64	1667.0000	XLON	84203842000048280-E0YIChwWyQts20180111
11-Jan-2018 12:34:26	423	1667.0000	XLON	84203842000048280-E0YIChwWyQu520180111
11-Jan-2018 12:39:53	309	1666.5000	XLON	84203842000048455-E0YIChwWyW3v20180111
11-Jan-2018 12:39:53	178	1666.5000	XLON	84203842000048455-E0YIChwWyW3x20180111
11-Jan-2018 12:40:16	443	1666.0000	XLON	84403844000048378-E0YIChwWyWks20180111
11-Jan-2018 12:42:45	503	1666.0000	XLON	84203842000049356-E0YIChwWyZEB20180111
11-Jan-2018 12:43:34	503	1665.5000	XLON	84203842000049146-E0YIChwWyZs220180111
11-Jan-2018 12:47:16	531	1665.5000	XLON	84203842000049894-E0YIChwWydnX20180111
11-Jan-2018 12:52:41	487	1664.5000	XLON	84403844000050247-E0YIChwWyisw20180111
11-Jan-2018 12:57:49	115	1664.0000	XLON	84403844000051500-E0YIChwWynVr20180111
11-Jan-2018 12:57:49	325	1664.0000	XLON	84403844000051500-E0YIChwWynVw20180111
11-Jan-2018 12:57:49	198	1664.0000	XLON	84203842000050556-E0YIChwWynVl20180111
11-Jan-2018 12:57:49	26	1664.0000	XLON	84403844000051500-E0YIChwWynVu20180111
11-Jan-2018 12:57:55	576	1663.5000	XLON	84203842000050921-E0YIChwWynmY20180111
11-Jan-2018 13:04:38	532	1663.5000	XLON	84403844000052606-E0YIChwWyup920180111
11-Jan-2018 13:06:32	375	1663.5000	XLON	84403844000053216-E0YIChwWyxez20180111
11-Jan-2018 13:08:21	444	1663.5000	XLON	84403844000053411-E0YIChwWyzJ120180111
11-Jan-2018 13:09:38	50	1665.0000	XLON	84203842000053772-E0YIChwWz0ch20180111
11-Jan-2018 13:16:37	399	1665.5000	XLON	84403844000055029-E0YIChwWz7bI20180111
11-Jan-2018 13:16:37	410	1665.5000	XLON	84403844000055029-E0YIChwWz7bG20180111
11-Jan-2018 13:18:41	578	1665.0000	XLON	84203842000054981-E0YIChwWzAJZ20180111
11-Jan-2018 13:21:09	620	1665.0000	XLON	84203842000055736-E0YIChwWzDhw20180111
11-Jan-2018 13:23:01	165	1666.0000	XLON	84403844000056204-E0YIChwWzFxU20180111
11-Jan-2018 13:28:28	469	1667.0000	XLON	84203842000057035-E0YIChwWzLEV20180111
11-Jan-2018 13:30:01	95	1668.0000	XLON	84403844000057478-E0YIChwWzMsl20180111
11-Jan-2018 13:30:01	660	1668.0000	XLON	84403844000057478-E0YIChwWzMsj20180111
11-Jan-2018 13:31:53	350	1667.5000	XLON	84403844000057796-E0YIChwWzP7S20180111
11-Jan-2018 13:31:53	137	1667.5000	XLON	84403844000057796-E0YIChwWzP7Q20180111
11-Jan-2018 13:32:53	156	1666.5000	XLON	84403844000058228-E0YIChwWzQB220180111
11-Jan-2018 13:36:03	443	1667.0000	XLON	84403844000058675-E0YIChwWzTlz20180111
11-Jan-2018 13:36:04	532	1667.0000	XLON	84403844000058694-E0YIChwWzTnG20180111
11-Jan-2018 13:39:16	443	1666.5000	XLON	84403844000058966-E0YIChwWzXkd20180111
11-Jan-2018 13:39:31	532	1666.5000	XLON	84203842000059238-E0YIChwWzYPE20180111
11-Jan-2018 13:45:34	443	1667.0000	XLON	84203842000060147-E0YIChwWze0O20180111
11-Jan-2018 13:46:55	68	1667.5000	XLON	84203842000060544-E0YIChwWzfJG20180111
11-Jan-2018 13:46:55	375	1667.5000	XLON	84203842000060544-E0YIChwWzfJE20180111
11-Jan-2018 13:48:55	478	1668.5000	XLON	84203842000060834-E0YIChwWzhNB20180111
11-Jan-2018 13:50:13	484	1668.5000	XLON	84403844000060924-E0YIChwWzidI20180111
11-Jan-2018 13:57:32	185	1668.0000	XLON	84403844000062259-E0YIChwWzqZq20180111
11-Jan-2018 13:58:03	347	1668.0000	XLON	84403844000062259-E0YIChwWzr5e20180111
11-Jan-2018 14:00:24	443	1667.5000	XLON	84403844000062859-E0YIChwWzuUD20180111
11-Jan-2018 14:04:00	443	1668.0000	XLON	84203842000063619-E0YIChwWzz0320180111
11-Jan-2018 14:06:07	221	1668.5000	XLON	84403844000063993-E0YIChwX01sJ20180111
11-Jan-2018 14:07:29	604	1668.0000	XLON	84403844000064029-E0YIChwX03I320180111
11-Jan-2018 14:08:57	576	1667.5000	XLON	84403844000064293-E0YIChwX04Td20180111
11-Jan-2018 14:09:33	487	1667.0000	XLON	84203842000064320-E0YIChwX05eH20180111
11-Jan-2018 14:11:05	355	1666.5000	XLON	84403844000064294-E0YIChwX07kd20180111
11-Jan-2018 14:11:05	88	1666.5000	XLON	84403844000064294-E0YIChwX07kY20180111
11-Jan-2018 14:16:34	492	1668.0000	XLON	84203842000066216-E0YIChwX0EIG20180111
11-Jan-2018 14:17:44	111	1667.5000	XLON	84403844000066455-E0YIChwX0FEO20180111
11-Jan-2018 14:23:51	829	1667.0000	XLON	84203842000067871-E0YIChwX0Lhm20180111
11-Jan-2018 14:24:46	224	1667.0000	XLON	84403844000068248-E0YIChwX0MXb20180111
11-Jan-2018 14:24:46	500	1667.0000	XLON	84403844000068248-E0YIChwX0MXZ20180111
11-Jan-2018 14:29:40	180	1666.5000	XLON	84403844000068178-E0YIChwX0R6U20180111
11-Jan-2018 14:29:54	741	1666.5000	XLON	84403844000068178-E0YIChwX0RLu20180111
11-Jan-2018 14:30:10	68	1665.5000	XLON	84403844000069162-E0YIChwX0SXi20180111
11-Jan-2018 14:30:51	817	1665.5000	XLON	84403844000069272-E0YIChwX0U0f20180111
11-Jan-2018 14:31:36	472	1666.0000	XLON	84203842000070109-E0YIChwX0W3m20180111
11-Jan-2018 14:33:09	487	1667.0000	XLON	84403844000070548-E0YIChwX0YTa20180111
11-Jan-2018 14:34:48	487	1667.5000	XLON	84403844000070955-E0YIChwX0bjN20180111
11-Jan-2018 14:41:58	553	1669.0000	XLON	84203842000073035-E0YIChwX0nBR20180111
11-Jan-2018 14:42:38	343	1668.5000	XLON	84403844000072781-E0YIChwX0nzO20180111
11-Jan-2018 14:42:38	375	1668.5000	XLON	84403844000072781-E0YIChwX0nzM20180111
11-Jan-2018 14:44:25	434	1668.0000	XLON	84203842000073334-E0YIChwX0ptm20180111
11-Jan-2018 14:44:25	53	1668.0000	XLON	84203842000073334-E0YIChwX0pts20180111
11-Jan-2018 14:46:48	488	1668.0000	XLON	84403844000074405-E0YIChwX0tO520180111
11-Jan-2018 14:47:02	152	1667.5000	XLON	84203842000073202-E0YIChwX0tj420180111
11-Jan-2018 14:48:48	239	1667.5000	XLON	84203842000075242-E0YIChwX0wV920180111
11-Jan-2018 14:50:37	50	1668.0000	XLON	84203842000075722-E0YIChwX0yVu20180111
11-Jan-2018 14:50:37	271	1668.0000	XLON	84203842000075722-E0YIChwX0yVy20180111
11-Jan-2018 14:50:37	255	1668.0000	XLON	84203842000075722-E0YIChwX0yVw20180111
11-Jan-2018 14:50:39	295	1667.5000	XLON	84403844000075348-E0YIChwX0yYu20180111
11-Jan-2018 14:52:19	487	1668.0000	XLON	84403844000076065-E0YIChwX10he20180111
11-Jan-2018 14:53:03	485	1667.5000	XLON	84203842000076239-E0YIChwX11fe20180111
11-Jan-2018 14:54:25	532	1668.0000	XLON	84203842000076770-E0YIChwX13nA20180111
11-Jan-2018 14:59:00	532	1667.5000	XLON	84403844000077429-E0YIChwX19MS20180111
11-Jan-2018 15:00:17	574	1667.5000	XLON	84203842000078147-E0YIChwX1COn20180111
11-Jan-2018 15:01:30	444	1668.0000	XLON	84403844000078772-E0YIChwX1EgF20180111
11-Jan-2018 15:02:56	606	1667.5000	XLON	84203842000079205-E0YIChwX1H6h20180111
11-Jan-2018 15:05:21	487	1667.0000	XLON	84203842000079731-E0YIChwX1KtQ20180111
11-Jan-2018 15:06:58	443	1668.0000	XLON	84203842000080347-E0YIChwX1Mb220180111
11-Jan-2018 15:11:10	665	1668.0000	XLON	84203842000081351-E0YIChwX1SKx20180111
11-Jan-2018 15:13:10	665	1667.0000	XLON	84203842000081867-E0YIChwX1VDX20180111
11-Jan-2018 15:14:55	487	1667.0000	XLON	84203842000082259-E0YIChwX1XEX20180111
11-Jan-2018 15:16:36	295	1667.0000	XLON	84403844000082833-E0YIChwX1Z7X20180111
11-Jan-2018 15:16:43	169	1667.0000	XLON	84403844000082833-E0YIChwX1ZDc20180111
11-Jan-2018 15:17:09	229	1666.5000	XLON	84403844000081825-E0YIChwX1Zyc20180111
11-Jan-2018 15:17:09	303	1666.5000	XLON	84403844000081825-E0YIChwX1Zye20180111
11-Jan-2018 15:18:43	313	1666.5000	XLON	84203842000083136-E0YIChwX1bla20180111
11-Jan-2018 15:20:28	488	1666.0000	XLON	84403844000083530-E0YIChwX1dsi20180111
11-Jan-2018 15:22:33	443	1666.0000	XLON	84403844000084220-E0YIChwX1hwh20180111
11-Jan-2018 15:23:20	532	1666.0000	XLON	84203842000084511-E0YIChwX1jC320180111
11-Jan-2018 15:25:05	465	1666.0000	XLON	84203842000084837-E0YIChwX1lwq20180111
11-Jan-2018 15:26:19	207	1665.0000	XLON	84403844000085152-E0YIChwX1nlp20180111
11-Jan-2018 15:26:19	325	1665.0000	XLON	84403844000085152-E0YIChwX1nlt20180111
11-Jan-2018 15:28:04	32	1665.5000	XLON	84203842000085741-E0YIChwX1pjQ20180111
11-Jan-2018 15:28:04	500	1665.5000	XLON	84203842000085741-E0YIChwX1pjO20180111
11-Jan-2018 15:30:04	77	1666.0000	XLON	84203842000086170-E0YIChwX1sEf20180111
11-Jan-2018 15:31:20	470	1666.0000	XLON	84203842000086445-E0YIChwX1tpo20180111
11-Jan-2018 15:33:05	479	1666.0000	XLON	84403844000086804-E0YIChwX1wb520180111
11-Jan-2018 15:35:56	310	1666.0000	XLON	84203842000087899-E0YIChwX214j20180111
11-Jan-2018 15:35:56	81	1666.0000	XLON	84203842000087899-E0YIChwX214h20180111
11-Jan-2018 15:35:56	55	1666.0000	XLON	84203842000087899-E0YIChwX214f20180111
11-Jan-2018 15:36:13	176	1666.0000	XLON	84403844000087939-E0YIChwX21Pf20180111
11-Jan-2018 15:36:13	284	1666.0000	XLON	84403844000087939-E0YIChwX21Pd20180111
11-Jan-2018 15:38:09	532	1666.0000	XLON	84403844000088409-E0YIChwX24ba20180111
11-Jan-2018 15:40:07	487	1667.0000	XLON	84403844000088912-E0YIChwX27gQ20180111
11-Jan-2018 15:41:21	576	1667.0000	XLON	84203842000089393-E0YIChwX28yR20180111
11-Jan-2018 15:43:02	219	1667.0000	XLON	84403844000089765-E0YIChwX2BGZ20180111
11-Jan-2018 15:43:32	264	1667.0000	XLON	84403844000089765-E0YIChwX2BkO20180111
11-Jan-2018 15:44:57	665	1666.5000	XLON	84203842000090250-E0YIChwX2DrJ20180111
11-Jan-2018 15:45:10	576	1666.0000	XLON	84403844000090180-E0YIChwX2EBa20180111
11-Jan-2018 15:46:27	454	1666.0000	XLON	84203842000090713-E0YIChwX2G9e20180111
11-Jan-2018 15:48:30	202	1665.0000	XLON	84203842000091162-E0YIChwX2JVE20180111
11-Jan-2018 15:48:47	108	1665.0000	XLON	84203842000091162-E0YIChwX2JnQ20180111
11-Jan-2018 15:48:47	133	1665.0000	XLON	84203842000091162-E0YIChwX2JnG20180111
11-Jan-2018 15:49:49	532	1664.5000	XLON	84203842000091691-E0YIChwX2L2K20180111
11-Jan-2018 15:51:29	532	1665.5000	XLON	84403844000092096-E0YIChwX2Nbt20180111
11-Jan-2018 15:54:00	477	1666.0000	XLON	84403844000092915-E0YIChwX2R8e20180111
11-Jan-2018 15:54:43	335	1666.0000	XLON	84203842000093206-E0YIChwX2SMP20180111
11-Jan-2018 15:54:43	108	1666.0000	XLON	84203842000093206-E0YIChwX2SMR20180111
11-Jan-2018 15:56:07	443	1665.5000	XLON	84203842000093618-E0YIChwX2UIm20180111
11-Jan-2018 15:58:17	487	1665.5000	XLON	84203842000094162-E0YIChwX2Xuf20180111
11-Jan-2018 15:59:27	34	1666.0000	XLON	84203842000094704-E0YIChwX2aRG20180111
11-Jan-2018 15:59:27	100	1666.0000	XLON	84203842000094704-E0YIChwX2aRE20180111
11-Jan-2018 15:59:27	398	1666.0000	XLON	84203842000094704-E0YIChwX2aR620180111
11-Jan-2018 16:00:07	495	1665.5000	XLON	84403844000094619-E0YIChwX2bo520180111
11-Jan-2018 16:01:10	204	1665.5000	XLON	84203842000095295-E0YIChwX2d9920180111
11-Jan-2018 16:01:10	283	1665.5000	XLON	84203842000095295-E0YIChwX2d8o20180111
11-Jan-2018 16:02:47	443	1665.0000	XLON	84403844000095750-E0YIChwX2feD20180111
11-Jan-2018 16:04:27	438	1665.0000	XLON	84403844000096285-E0YIChwX2iAM20180111
11-Jan-2018 16:06:15	452	1665.0000	XLON	84203842000096946-E0YIChwX2kOk20180111
11-Jan-2018 16:08:17	443	1665.0000	XLON	84203842000097562-E0YIChwX2n9620180111
11-Jan-2018 16:09:40	444	1666.0000	XLON	84203842000098247-E0YIChwX2p4U20180111
11-Jan-2018 16:11:42	454	1666.0000	XLON	84403844000098667-E0YIChwX2rix20180111
11-Jan-2018 16:13:23	500	1666.5000	XLON	84203842000099546-E0YIChwX2uFW20180111
11-Jan-2018 16:13:23	76	1666.5000	XLON	84203842000099546-E0YIChwX2uFY20180111
11-Jan-2018 16:14:58	576	1666.0000	XLON	84203842000100076-E0YIChwX2ww120180111
11-Jan-2018 16:16:22	443	1666.5000	XLON	84203842000100704-E0YIChwX2zaO20180111
11-Jan-2018 16:17:47	487	1666.5000	XLON	84403844000101079-E0YIChwX323D20180111
11-Jan-2018 16:20:02	550	1666.0000	XLON	84403844000101567-E0YIChwX357b20180111
11-Jan-2018 16:20:17	26	1666.0000	XLON	84403844000101567-E0YIChwX35aw20180111
11-Jan-2018 16:20:43	487	1665.5000	XLON	84203842000101703-E0YIChwX36BH20180111
11-Jan-2018 16:21:07	487	1665.5000	XLON	84403844000102146-E0YIChwX36k320180111
11-Jan-2018 16:21:47	487	1665.0000	XLON	84203842000102292-E0YIChwX37eW20180111
11-Jan-2018 16:22:47	150	1665.5000	XLON	84203842000102964-E0YIChwX38w820180111
11-Jan-2018 16:22:47	312	1665.5000	XLON	84203842000102964-E0YIChwX38wA20180111
11-Jan-2018 16:24:18	252	1666.0000	XLON	84403844000103166-E0YIChwX3Bkj20180111

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:	11 January 2018
Number of ordinary shares purchased:	93,800
Volume weighted average price paid per share (€):	18.5562

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
11-Jan-2018 08:02:01	1176	18.6850	XAMS	CBL-83603836000001194-17720180111
11-Jan-2018 08:02:14	406	18.6750	XAMS	CBL-83403834000001164-18720180111
11-Jan-2018 08:02:14	589	18.6750	XAMS	CBL-83403834000001164-18620180111
11-Jan-2018 08:02:14	996	18.6800	XAMS	CBL-83403834000001167-18320180111
11-Jan-2018 08:10:45	489	18.6900	XAMS	CBL-83603836000002090-39220180111
11-Jan-2018 08:13:49	499	18.6950	XAMS	CBL-83403834000002648-43020180111
11-Jan-2018 08:14:59	704	18.7100	XAMS	CBL-83603836000002801-44520180111
11-Jan-2018 08:15:50	499	18.7050	XAMS	CBL-83403834000002971-47120180111
11-Jan-2018 08:19:59	44	18.7000	XAMS	CBL-83603836000003498-56120180111
11-Jan-2018 08:21:11	801	18.6800	XAMS	CBL-83403834000003664-62020180111
11-Jan-2018 08:21:56	499	18.6850	XAMS	CBL-83403834000003779-65320180111
11-Jan-2018 08:28:31	497	18.7000	XAMS	CBL-83403834000004581-75720180111
11-Jan-2018 08:29:57	727	18.7000	XAMS	CBL-83403834000004817-77920180111
11-Jan-2018 08:29:57	944	18.7000	XAMS	CBL-83603836000004836-77720180111
11-Jan-2018 08:29:57	131	18.7000	XAMS	CBL-83403834000004817-77820180111
11-Jan-2018 08:35:54	455	18.7100	XAMS	CBL-83403834000005720-81020180111
11-Jan-2018 08:38:32	324	18.6950	XAMS	CBL-83603836000005934-85320180111
11-Jan-2018 08:38:37	142	18.6950	XAMS	CBL-83603836000005934-85420180111
11-Jan-2018 08:39:52	54	18.6950	XAMS	CBL-83403834000006134-86220180111
11-Jan-2018 08:39:52	400	18.6950	XAMS	CBL-83403834000006134-86120180111
11-Jan-2018 08:41:04	545	18.6900	XAMS	CBL-83603836000006310-87720180111
11-Jan-2018 08:43:14	681	18.6850	XAMS	CBL-83403834000006313-90820180111
11-Jan-2018 08:48:12	448	18.6850	XAMS	CBL-83403834000006891-96420180111
11-Jan-2018 08:48:33	590	18.6750	XAMS	CBL-83403834000006752-98120180111
11-Jan-2018 08:50:33	566	18.6700	XAMS	CBL-83603836000007272-101520180111
11-Jan-2018 08:51:28	545	18.6650	XAMS	CBL-83603836000007440-104020180111
11-Jan-2018 08:53:47	508	18.6550	XAMS	CBL-83603836000007663-107720180111
11-Jan-2018 08:55:30	615	18.6450	XAMS	CBL-83403834000008013-109520180111
11-Jan-2018 08:59:03	468	18.6450	XAMS	CBL-83403834000008558-118020180111
11-Jan-2018 09:00:10	487	18.6400	XAMS	CBL-83403834000008630-119620180111
11-Jan-2018 09:04:02	492	18.6350	XAMS	CBL-83403834000008899-127220180111
11-Jan-2018 09:05:19	223	18.6250	XAMS	CBL-83403834000009314-129420180111
11-Jan-2018 09:05:19	266	18.6250	XAMS	CBL-83403834000009314-129520180111
11-Jan-2018 09:12:24	454	18.6400	XAMS	CBL-83403834000010080-139220180111
11-Jan-2018 09:18:31	455	18.6400	XAMS	CBL-83403834000010943-145720180111
11-Jan-2018 09:20:24	748	18.6350	XAMS	CBL-83403834000011336-146920180111
11-Jan-2018 09:20:27	400	18.6300	XAMS	CBL-83603836000011346-147020180111
11-Jan-2018 09:20:27	153	18.6300	XAMS	CBL-83603836000011346-147120180111
11-Jan-2018 09:25:27	154	18.6250	XAMS	CBL-83603836000011973-153120180111
11-Jan-2018 09:29:51	9	18.6300	XAMS	CBL-83403834000012533-155320180111
11-Jan-2018 09:30:25	490	18.6300	XAMS	CBL-83603836000012545-155720180111
11-Jan-2018 09:31:59	400	18.6350	XAMS	CBL-83403834000012820-157320180111
11-Jan-2018 09:33:13	590	18.6300	XAMS	CBL-83403834000012680-158520180111
11-Jan-2018 09:39:30	520	18.6250	XAMS	CBL-83403834000013798-162720180111
11-Jan-2018 09:39:30	270	18.6250	XAMS	CBL-83403834000013798-162820180111
11-Jan-2018 09:40:41	335	18.6200	XAMS	CBL-83403834000012864-163120180111
11-Jan-2018 09:40:41	159	18.6200	XAMS	CBL-83403834000012864-163020180111
11-Jan-2018 09:47:24	499	18.6150	XAMS	CBL-83403834000014008-167920180111
11-Jan-2018 09:48:41	491	18.6100	XAMS	CBL-83403834000014803-169020180111
11-Jan-2018 09:54:15	681	18.6050	XAMS	CBL-83403834000015056-175420180111
11-Jan-2018 09:59:10	100	18.6150	XAMS	CBL-83603836000016286-179820180111
11-Jan-2018 09:59:10	400	18.6150	XAMS	CBL-83603836000016286-179720180111
11-Jan-2018 10:04:23	648	18.6200	XAMS	CBL-83403834000016770-182720180111
11-Jan-2018 10:05:29	637	18.6250	XAMS	CBL-83403834000016794-184220180111
11-Jan-2018 10:11:32	499	18.6200	XAMS	CBL-83403834000017458-187420180111
11-Jan-2018 10:13:08	681	18.6150	XAMS	CBL-83603836000017526-188020180111
11-Jan-2018 10:13:21	499	18.6100	XAMS	CBL-83403834000017459-188420180111
11-Jan-2018 10:21:03	185	18.6250	XAMS	CBL-83603836000018541-194920180111
11-Jan-2018 10:21:03	293	18.6250	XAMS	CBL-83603836000018541-195020180111
11-Jan-2018 10:27:02	200	18.6300	XAMS	CBL-83403834000019017-202220180111
11-Jan-2018 10:27:02	119	18.6300	XAMS	CBL-83403834000019017-202320180111
11-Jan-2018 10:27:02	271	18.6300	XAMS	CBL-83403834000019017-202120180111
11-Jan-2018 10:27:43	865	18.6100	XAMS	CBL-83603836000019123-204820180111
11-Jan-2018 10:27:43	865	18.6150	XAMS	CBL-83403834000019064-203820180111
11-Jan-2018 10:43:23	454	18.6250	XAMS	CBL-83403834000020437-218120180111
11-Jan-2018 10:45:03	232	18.6300	XAMS	CBL-83403834000020650-218720180111
11-Jan-2018 10:45:03	253	18.6300	XAMS	CBL-83403834000020650-218820180111
11-Jan-2018 10:50:16	602	18.6100	XAMS	CBL-83403834000021059-220920180111
11-Jan-2018 10:51:12	402	18.6050	XAMS	CBL-83603836000021162-222420180111
11-Jan-2018 10:51:32	53	18.6050	XAMS	CBL-83603836000021162-222620180111
11-Jan-2018 10:52:40	207	18.6050	XAMS	CBL-83603836000021162-222720180111
11-Jan-2018 10:52:57	641	18.6000	XAMS	CBL-83403834000021060-223420180111
11-Jan-2018 10:56:53	681	18.5900	XAMS	CBL-83603836000021680-225120180111
11-Jan-2018 10:56:53	202	18.5900	XAMS	CBL-83603836000021538-225020180111
11-Jan-2018 10:59:31	78	18.5850	XAMS	CBL-83603836000022102-227320180111
11-Jan-2018 10:59:31	400	18.5850	XAMS	CBL-83603836000022102-227420180111
11-Jan-2018 10:59:31	61	18.5850	XAMS	CBL-83603836000022102-227520180111
11-Jan-2018 11:14:11	576	18.5900	XAMS	CBL-83603836000023477-235120180111
11-Jan-2018 11:19:23	1	18.6000	XAMS	CBL-83603836000023984-247220180111
11-Jan-2018 11:19:23	454	18.6000	XAMS	CBL-83603836000023984-247120180111
11-Jan-2018 11:20:03	74	18.5950	XAMS	CBL-83603836000023786-248420180111
11-Jan-2018 11:20:03	140	18.5950	XAMS	CBL-83603836000023786-248320180111
11-Jan-2018 11:20:03	246	18.5950	XAMS	CBL-83603836000023786-248220180111
11-Jan-2018 11:23:22	590	18.5850	XAMS	CBL-83403834000024020-253520180111
11-Jan-2018 11:30:43	477	18.5750	XAMS	CBL-83603836000024409-260620180111
11-Jan-2018 11:39:21	423	18.5850	XAMS	CBL-83403834000025748-269520180111
11-Jan-2018 11:39:21	138	18.5850	XAMS	CBL-83403834000025748-269420180111
11-Jan-2018 11:41:23	309	18.5900	XAMS	CBL-83403834000026080-272120180111
11-Jan-2018 11:41:23	236	18.5900	XAMS	CBL-83403834000026080-272020180111
11-Jan-2018 11:47:05	779	18.5750	XAMS	CBL-83403834000026469-275820180111
11-Jan-2018 11:49:56	779	18.5700	XAMS	CBL-83603836000026535-279120180111
11-Jan-2018 11:54:05	455	18.5650	XAMS	CBL-83603836000026918-285820180111
11-Jan-2018 11:58:42	292	18.5450	XAMS	CBL-83603836000027112-290920180111
11-Jan-2018 11:58:42	221	18.5450	XAMS	CBL-83603836000027112-290720180111
11-Jan-2018 12:06:40	454	18.5700	XAMS	CBL-83403834000027968-301620180111
11-Jan-2018 12:08:29	545	18.5600	XAMS	CBL-83603836000028160-305420180111
11-Jan-2018 12:10:33	545	18.5550	XAMS	CBL-83603836000028340-314220180111
11-Jan-2018 12:19:36	80	18.5600	XAMS	CBL-83403834000029299-326420180111
11-Jan-2018 12:19:36	400	18.5600	XAMS	CBL-83403834000029299-326320180111
11-Jan-2018 12:26:41	454	18.5700	XAMS	CBL-83603836000029818-333820180111
11-Jan-2018 12:27:10	499	18.5650	XAMS	CBL-83603836000029932-334820180111
11-Jan-2018 12:30:35	22	18.5600	XAMS	CBL-83403834000029901-339320180111
11-Jan-2018 12:30:35	477	18.5600	XAMS	CBL-83403834000029901-339420180111
11-Jan-2018 12:32:04	614	18.5350	XAMS	CBL-83403834000030379-350220180111
11-Jan-2018 12:35:46	636	18.5250	XAMS	CBL-83603836000030809-361220180111
11-Jan-2018 12:39:53	646	18.5150	XAMS	CBL-83403834000031186-367420180111
11-Jan-2018 12:42:45	545	18.5050	XAMS	CBL-83403834000031509-372320180111
11-Jan-2018 12:48:18	499	18.5000	XAMS	CBL-83403834000031880-382120180111
11-Jan-2018 12:49:56	467	18.5050	XAMS	CBL-83403834000032355-387020180111
11-Jan-2018 12:52:20	454	18.4950	XAMS	CBL-83603836000032582-392720180111
11-Jan-2018 12:55:19	414	18.4800	XAMS	CBL-83603836000032913-399120180111
11-Jan-2018 12:55:27	50	18.4800	XAMS	CBL-83603836000032913-399220180111
11-Jan-2018 13:04:03	466	18.4650	XAMS	CBL-83603836000033686-410920180111
11-Jan-2018 13:15:46	167	18.4900	XAMS	CBL-83603836000034963-426520180111
11-Jan-2018 13:15:46	287	18.4900	XAMS	CBL-83603836000034963-426420180111
11-Jan-2018 13:16:29	454	18.4850	XAMS	CBL-83403834000034972-427220180111
11-Jan-2018 13:18:41	153	18.4800	XAMS	CBL-83603836000035009-429520180111
11-Jan-2018 13:18:41	346	18.4800	XAMS	CBL-83603836000035009-429420180111
11-Jan-2018 13:26:16	279	18.5000	XAMS	CBL-83403834000035981-437620180111
11-Jan-2018 13:26:16	200	18.5000	XAMS	CBL-83403834000035981-437520180111
11-Jan-2018 13:28:16	466	18.5050	XAMS	CBL-83403834000036146-439220180111
11-Jan-2018 13:29:57	454	18.5200	XAMS	CBL-83403834000036379-443520180111
11-Jan-2018 13:30:00	455	18.5150	XAMS	CBL-83603836000036393-443920180111
11-Jan-2018 13:30:01	142	18.5100	XAMS	CBL-83603836000036399-444120180111
11-Jan-2018 13:32:05	497	18.5000	XAMS	CBL-83603836000036598-447420180111
11-Jan-2018 13:33:34	101	18.4850	XAMS	CBL-83403834000036880-450420180111
11-Jan-2018 13:33:36	167	18.4850	XAMS	CBL-83403834000036880-450620180111
11-Jan-2018 13:33:36	200	18.4850	XAMS	CBL-83403834000036880-450520180111
11-Jan-2018 13:46:45	492	18.5000	XAMS	CBL-83603836000038469-465520180111
11-Jan-2018 13:48:10	126	18.5100	XAMS	CBL-83403834000038600-467820180111
11-Jan-2018 13:49:43	487	18.5100	XAMS	CBL-83403834000038727-469420180111
11-Jan-2018 13:51:57	205	18.5050	XAMS	CBL-83403834000038910-472120180111
11-Jan-2018 13:51:57	382	18.5050	XAMS	CBL-83403834000038910-472020180111
11-Jan-2018 13:53:25	170	18.5050	XAMS	CBL-83603836000039081-472820180111
11-Jan-2018 13:53:25	323	18.5050	XAMS	CBL-83603836000039081-472920180111
11-Jan-2018 13:59:11	476	18.5050	XAMS	CBL-83603836000039731-477820180111
11-Jan-2018 14:04:16	355	18.5150	XAMS	CBL-83603836000040537-483220180111
11-Jan-2018 14:07:09	434	18.5150	XAMS	CBL-83403834000040829-487120180111
11-Jan-2018 14:07:09	65	18.5150	XAMS	CBL-83403834000040829-487220180111
11-Jan-2018 14:08:25	545	18.5100	XAMS	CBL-83403834000041024-487320180111
11-Jan-2018 14:08:57	590	18.5050	XAMS	CBL-83403834000041018-487720180111
11-Jan-2018 14:19:07	1	18.5100	XAMS	CBL-83603836000042790-502420180111
11-Jan-2018 14:19:07	454	18.5100	XAMS	CBL-83603836000042790-502320180111
11-Jan-2018 14:19:57	500	18.5100	XAMS	CBL-83603836000042872-503820180111
11-Jan-2018 14:22:15	455	18.5000	XAMS	CBL-83403834000043402-505820180111
11-Jan-2018 14:23:18	220	18.5000	XAMS	CBL-83403834000043522-506620180111
11-Jan-2018 14:23:18	251	18.5000	XAMS	CBL-83403834000043522-506720180111
11-Jan-2018 14:24:45	455	18.5000	XAMS	CBL-83603836000043711-508020180111
11-Jan-2018 14:26:47	278	18.5000	XAMS	CBL-83603836000043932-509620180111
11-Jan-2018 14:26:47	176	18.5000	XAMS	CBL-83603836000043932-509520180111
11-Jan-2018 14:28:03	54	18.5000	XAMS	CBL-83403834000044185-510420180111
11-Jan-2018 14:28:03	400	18.5000	XAMS	CBL-83403834000044185-510520180111
11-Jan-2018 14:29:58	813	18.4900	XAMS	CBL-83603836000044376-512820180111
11-Jan-2018 14:29:58	20	18.4900	XAMS	CBL-83603836000044376-512920180111
11-Jan-2018 14:29:58	50	18.4900	XAMS	CBL-83603836000044376-512720180111
11-Jan-2018 14:29:59	820	18.4850	XAMS	CBL-83403834000044403-513020180111
11-Jan-2018 14:41:02	616	18.5350	XAMS	CBL-83403834000046601-538820180111
11-Jan-2018 14:41:58	455	18.5350	XAMS	CBL-83603836000046710-540920180111
11-Jan-2018 14:43:06	454	18.5250	XAMS	CBL-83603836000047001-543220180111
11-Jan-2018 14:43:08	636	18.5200	XAMS	CBL-83403834000047011-545220180111
11-Jan-2018 14:44:54	263	18.5150	XAMS	CBL-83603836000047403-546720180111
11-Jan-2018 14:45:00	310	18.5150	XAMS	CBL-83603836000047403-547020180111
11-Jan-2018 14:45:42	53	18.5150	XAMS	CBL-83603836000047403-547120180111
11-Jan-2018 14:47:08	626	18.5100	XAMS	CBL-83603836000047387-548120180111
11-Jan-2018 14:47:47	186	18.5050	XAMS	CBL-83603836000047492-549120180111
11-Jan-2018 14:47:48	523	18.5050	XAMS	CBL-83603836000047492-549220180111
11-Jan-2018 14:51:32	220	18.5150	XAMS	CBL-83403834000048726-556320180111
11-Jan-2018 14:51:32	151	18.5150	XAMS	CBL-83403834000048726-556120180111
11-Jan-2018 14:51:32	273	18.5150	XAMS	CBL-83403834000048726-556220180111
11-Jan-2018 14:53:28	515	18.5100	XAMS	CBL-83603836000048661-557520180111
11-Jan-2018 14:53:28	121	18.5100	XAMS	CBL-83603836000048661-557420180111
11-Jan-2018 14:55:25	290	18.5150	XAMS	CBL-83603836000049460-565020180111
11-Jan-2018 14:55:25	165	18.5150	XAMS	CBL-83603836000049460-564920180111
11-Jan-2018 14:55:25	390	18.5150	XAMS	CBL-83403834000049460-565220180111
11-Jan-2018 14:55:25	110	18.5150	XAMS	CBL-83403834000049460-565120180111
11-Jan-2018 14:57:11	590	18.5000	XAMS	CBL-83403834000049717-567420180111
11-Jan-2018 14:59:05	272	18.4950	XAMS	CBL-83403834000050018-568720180111
11-Jan-2018 14:59:06	219	18.4950	XAMS	CBL-83403834000050018-568820180111
11-Jan-2018 14:59:07	54	18.4950	XAMS	CBL-83403834000050018-568920180111
11-Jan-2018 15:02:38	579	18.4900	XAMS	CBL-83603836000050274-574920180111
11-Jan-2018 15:04:36	461	18.4850	XAMS	CBL-83403834000051104-576620180111
11-Jan-2018 15:09:01	333	18.4900	XAMS	CBL-83403834000051857-584020180111
11-Jan-2018 15:09:01	303	18.4900	XAMS	CBL-83403834000051857-583920180111
11-Jan-2018 15:10:29	258	18.4850	XAMS	CBL-83603836000052060-585020180111
11-Jan-2018 15:12:08	241	18.4800	XAMS	CBL-83403834000052257-588120180111
11-Jan-2018 15:13:58	694	18.4750	XAMS	CBL-83603836000052866-590320180111
11-Jan-2018 15:13:58	169	18.4750	XAMS	CBL-83603836000052866-590220180111
11-Jan-2018 15:14:51	256	18.4750	XAMS	CBL-83603836000053166-591120180111
11-Jan-2018 15:14:54	245	18.4750	XAMS	CBL-83603836000053166-591220180111
11-Jan-2018 15:16:33	31	18.4800	XAMS	CBL-83603836000053484-593420180111
11-Jan-2018 15:16:33	468	18.4800	XAMS	CBL-83603836000053484-593320180111
11-Jan-2018 15:17:09	454	18.4750	XAMS	CBL-83603836000053460-596720180111
11-Jan-2018 15:18:43	556	18.4600	XAMS	CBL-83603836000053720-600320180111
11-Jan-2018 15:18:44	126	18.4600	XAMS	CBL-83403834000053747-600420180111
11-Jan-2018 15:22:51	491	18.4650	XAMS	CBL-83603836000053966-604720180111
11-Jan-2018 15:23:03	454	18.4550	XAMS	CBL-83403834000054594-605720180111
11-Jan-2018 15:23:04	91	18.4550	XAMS	CBL-83403834000054594-605820180111
11-Jan-2018 15:25:23	506	18.4600	XAMS	CBL-83603836000054921-617220180111
11-Jan-2018 15:30:24	454	18.4750	XAMS	CBL-83603836000055911-626220180111
11-Jan-2018 15:30:24	46	18.4750	XAMS	CBL-83603836000055911-626320180111
11-Jan-2018 15:31:23	309	18.4750	XAMS	CBL-83403834000056101-627920180111
11-Jan-2018 15:36:38	27	18.4750	XAMS	CBL-83403834000057648-637420180111
11-Jan-2018 15:36:38	473	18.4750	XAMS	CBL-83403834000057648-637320180111
11-Jan-2018 15:39:19	455	18.4900	XAMS	CBL-83403834000058241-643620180111
11-Jan-2018 15:41:22	545	18.4850	XAMS	CBL-83603836000058755-646820180111
11-Jan-2018 15:41:31	471	18.4800	XAMS	CBL-83403834000058684-647620180111
11-Jan-2018 15:43:06	119	18.4900	XAMS	CBL-83603836000059221-650020180111
11-Jan-2018 15:44:08	69	18.4850	XAMS	CBL-83403834000059334-651020180111
11-Jan-2018 15:44:08	400	18.4850	XAMS	CBL-83403834000059334-650920180111
11-Jan-2018 15:44:59	254	18.4800	XAMS	CBL-83403834000059437-651620180111
11-Jan-2018 15:44:59	428	18.4800	XAMS	CBL-83403834000059437-651720180111
11-Jan-2018 15:45:30	29	18.4750	XAMS	CBL-83603836000059525-652320180111
11-Jan-2018 15:45:30	994	18.4750	XAMS	CBL-83603836000059525-652420180111
11-Jan-2018 15:47:28	474	18.4650	XAMS	CBL-83403834000059485-656720180111
11-Jan-2018 15:48:30	458	18.4600	XAMS	CBL-83403834000060012-658520180111
11-Jan-2018 15:51:04	329	18.4550	XAMS	CBL-83603836000060379-666420180111
11-Jan-2018 15:54:16	455	18.4700	XAMS	CBL-83403834000061135-674820180111
11-Jan-2018 15:54:48	466	18.4650	XAMS	CBL-83403834000061222-676320180111
11-Jan-2018 15:56:52	590	18.4600	XAMS	CBL-83403834000061737-679320180111
11-Jan-2018 15:58:20	339	18.4650	XAMS	CBL-83603836000062279-681120180111
11-Jan-2018 15:58:20	151	18.4650	XAMS	CBL-83603836000062279-681020180111
11-Jan-2018 15:59:44	499	18.4700	XAMS	CBL-83603836000062403-685820180111
11-Jan-2018 16:01:22	454	18.4700	XAMS	CBL-83603836000062993-693820180111
11-Jan-2018 16:01:22	242	18.4700	XAMS	CBL-83603836000062993-693920180111
11-Jan-2018 16:03:06	458	18.4750	XAMS	CBL-83603836000063352-694620180111
11-Jan-2018 16:04:57	636	18.4650	XAMS	CBL-83603836000063673-698720180111
11-Jan-2018 16:06:09	454	18.4600	XAMS	CBL-83403834000063627-703220180111
11-Jan-2018 16:10:08	455	18.4700	XAMS	CBL-83603836000064960-711220180111
11-Jan-2018 16:11:22	338	18.4750	XAMS	CBL-83403834000065298-713420180111
11-Jan-2018 16:13:44	454	18.4800	XAMS	CBL-83403834000065876-718020180111
11-Jan-2018 16:14:29	454	18.4750	XAMS	CBL-83603836000065721-719220180111
11-Jan-2018 16:15:07	301	18.4750	XAMS	CBL-83403834000066241-719720180111
11-Jan-2018 16:15:07	46	18.4750	XAMS	CBL-83403834000066241-719820180111
11-Jan-2018 16:16:02	140	18.4750	XAMS	CBL-83403834000066241-719920180111
11-Jan-2018 16:16:36	545	18.4750	XAMS	CBL-83403834000066791-723120180111
11-Jan-2018 16:18:07	35	18.4750	XAMS	CBL-83403834000067146-725320180111
11-Jan-2018 16:18:15	452	18.4750	XAMS	CBL-83403834000067146-725520180111
11-Jan-2018 16:19:42	454	18.4750	XAMS	CBL-83403834000067581-729220180111
11-Jan-2018 16:19:42	23	18.4750	XAMS	CBL-83403834000067581-729420180111
11-Jan-2018 16:19:42	204	18.4750	XAMS	CBL-83403834000067581-729320180111
11-Jan-2018 16:20:53	472	18.4700	XAMS	CBL-83603836000067372-730620180111
11-Jan-2018 16:21:26	499	18.4650	XAMS	CBL-83403834000068125-734420180111
11-Jan-2018 16:23:05	572	18.4650	XAMS	CBL-83403834000068777-739420180111
11-Jan-2018 16:24:45	455	18.4750	XAMS	CBL-83403834000069229-743220180111
11-Jan-2018 16:25:09	47	18.4700	XAMS	CBL-83403834000068961-743420180111

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFAFWFFASEFF

RNS metadata

Title: Transaction in Own Shares
Time: 17:21:11
Date: 11 Jan 2018
Category: Capital structure
ID: 6684B