Transaction in Own Shares

RNS Announcement

RNS Number : 8000B

RELX PLC

12 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 106,600 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1662.9976 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,013,886 ordinary shares in treasury, and has 1,062,711,304 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 936,100 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 94,900 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4412 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,396,700 ordinary shares in treasury, and has 946,591,942 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 833,600 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:	12 January 2018
Number of ordinary shares purchased:	106,600
Volume weighted average price paid per share (p):	1662.9976

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
12-Jan-2018 08:05:05	633	1665.5000	XLON	84203842000001051-E0YIuPznD6vl20180112
12-Jan-2018 08:05:36	475	1665.0000	XLON	84203842000001052-E0YIuPznD7VQ20180112
12-Jan-2018 08:05:36	100	1665.0000	XLON	84203842000001052-E0YIuPznD7VW20180112
12-Jan-2018 08:05:36	121	1665.0000	XLON	84203842000001052-E0YIuPznD7VS20180112
12-Jan-2018 08:06:25	377	1666.0000	XLON	84403844000001433-E0YIuPznD8Z220180112
12-Jan-2018 08:07:31	499	1667.0000	XLON	84403844000001612-E0YIuPznDA2V20180112
12-Jan-2018 08:08:13	869	1668.0000	XLON	84403844000001715-E0YIuPznDArB20180112
12-Jan-2018 08:15:02	1034	1668.5000	XLON	84203842000002968-E0YIuPznDISS20180112
12-Jan-2018 08:16:28	1508	1668.0000	XLON	84403844000002879-E0YIuPznDLui20180112
12-Jan-2018 08:17:47	502	1668.0000	XLON	84203842000003525-E0YIuPznDOrM20180112
12-Jan-2018 08:20:21	445	1668.5000	XLON	84403844000003781-E0YIuPznDTck20180112
12-Jan-2018 08:21:32	455	1669.0000	XLON	84403844000004137-E0YIuPznDVlv20180112
12-Jan-2018 08:22:41	577	1669.0000	XLON	84203842000004332-E0YIuPznDXPH20180112
12-Jan-2018 08:25:31	444	1667.0000	XLON	84203842000004562-E0YIuPznDblR20180112
12-Jan-2018 08:28:25	445	1667.0000	XLON	84203842000005251-E0YIuPznDhNi20180112
12-Jan-2018 08:34:38	444	1668.5000	XLON	84203842000006199-E0YIuPznDrVz20180112
12-Jan-2018 08:37:55	594	1667.0000	XLON	84203842000006742-E0YIuPznDxWm20180112
12-Jan-2018 08:38:06	686	1666.5000	XLON	84403844000006649-E0YIuPznDxpC20180112
12-Jan-2018 08:39:38	489	1667.0000	XLON	84403844000006930-E0YIuPznE08U20180112
12-Jan-2018 08:39:52	559	1668.0000	XLON	84403844000006952-E0YIuPznE16020180112
12-Jan-2018 08:41:17	277	1668.0000	XLON	84403844000007169-E0YIuPznE3X720180112
12-Jan-2018 08:41:17	168	1668.0000	XLON	84403844000007169-E0YIuPznE3X420180112
12-Jan-2018 08:44:58	755	1667.5000	XLON	84203842000007700-E0YIuPznE9rM20180112
12-Jan-2018 08:44:58	44	1667.5000	XLON	84203842000007700-E0YIuPznE9r320180112
12-Jan-2018 08:46:13	48	1667.0000	XLON	84203842000008000-E0YIuPznEBg620180112
12-Jan-2018 08:46:13	58	1667.0000	XLON	84203842000008000-E0YIuPznEBg820180112
12-Jan-2018 08:49:14	533	1668.5000	XLON	84403844000008365-E0YIuPznEGEF20180112
12-Jan-2018 08:50:25	184	1668.5000	XLON	84403844000008721-E0YIuPznEI0d20180112
12-Jan-2018 08:50:25	304	1668.0000	XLON	84403844000008382-E0YIuPznEI0q20180112
12-Jan-2018 08:52:00	461	1668.0000	XLON	84403844000008824-E0YIuPznEJQp20180112
12-Jan-2018 08:52:41	750	1668.5000	XLON	84203842000009342-E0YIuPznEKI020180112
12-Jan-2018 08:56:37	488	1668.0000	XLON	84403844000009256-E0YIuPznEQmQ20180112
12-Jan-2018 09:02:35	989	1668.5000	XLON	84403844000011448-E0YIuPznEbfJ20180112
12-Jan-2018 09:02:35	33	1668.5000	XLON	84403844000011463-E0YIuPznEbfL20180112
12-Jan-2018 09:02:35	758	1668.5000	XLON	84403844000011463-E0YIuPznEbfN20180112
12-Jan-2018 09:04:08	445	1668.0000	XLON	84403844000010741-E0YIuPznEdk120180112
12-Jan-2018 09:08:29	241	1667.0000	XLON	84403844000012280-E0YIuPznEk0220180112
12-Jan-2018 09:08:29	115	1667.0000	XLON	84403844000012280-E0YIuPznEk0020180112
12-Jan-2018 09:08:29	88	1667.0000	XLON	84403844000012280-E0YIuPznEjzy20180112
12-Jan-2018 09:10:06	488	1666.5000	XLON	84203842000013051-E0YIuPznElnU20180112
12-Jan-2018 09:12:14	578	1666.5000	XLON	84403844000013376-E0YIuPznEoUb20180112
12-Jan-2018 09:19:32	650	1667.0000	XLON	84203842000014962-E0YIuPznEyEo20180112
12-Jan-2018 09:21:17	88	1667.0000	XLON	84203842000015282-E0YIuPznEzrx20180112
12-Jan-2018 09:21:17	268	1667.0000	XLON	84203842000015282-E0YIuPznEzrz20180112
12-Jan-2018 09:23:06	666	1667.0000	XLON	84403844000015428-E0YIuPznF20l20180112
12-Jan-2018 09:24:22	175	1667.0000	XLON	84203842000015760-E0YIuPznF2z620180112
12-Jan-2018 09:24:22	269	1667.0000	XLON	84203842000015760-E0YIuPznF2z820180112
12-Jan-2018 09:27:57	533	1667.5000	XLON	84203842000016460-E0YIuPznF7r420180112
12-Jan-2018 09:33:04	311	1666.0000	XLON	84403844000017230-E0YIuPznFCyz20180112
12-Jan-2018 09:33:04	239	1666.0000	XLON	84403844000017230-E0YIuPznFCyw20180112
12-Jan-2018 09:33:04	550	1666.0000	XLON	84403844000017221-E0YIuPznFCyu20180112
12-Jan-2018 09:38:39	445	1666.5000	XLON	84403844000018469-E0YIuPznFIiE20180112
12-Jan-2018 09:41:27	507	1666.5000	XLON	84203842000018759-E0YIuPznFLYG20180112
12-Jan-2018 09:41:27	252	1666.5000	XLON	84203842000018759-E0YIuPznFLYE20180112
12-Jan-2018 09:44:06	65	1666.5000	XLON	84203842000019640-E0YIuPznFOCi20180112
12-Jan-2018 09:44:06	492	1666.5000	XLON	84203842000019640-E0YIuPznFOCk20180112
12-Jan-2018 09:46:08	221	1666.5000	XLON	84203842000020022-E0YIuPznFPs320180112
12-Jan-2018 09:46:08	268	1666.5000	XLON	84203842000020022-E0YIuPznFPs120180112
12-Jan-2018 09:48:02	823	1665.5000	XLON	84403844000020277-E0YIuPznFROy20180112
12-Jan-2018 09:50:39	870	1665.0000	XLON	84203842000020315-E0YIuPznFURj20180112
12-Jan-2018 09:50:39	12	1665.0000	XLON	84203842000020315-E0YIuPznFURe20180112
12-Jan-2018 09:57:33	461	1664.0000	XLON	84203842000020909-E0YIuPznFbdq20180112
12-Jan-2018 10:07:47	5	1664.0000	XLON	84203842000023826-E0YIuPznFk9K20180112
12-Jan-2018 10:07:59	894	1664.0000	XLON	84203842000023826-E0YIuPznFkLO20180112
12-Jan-2018 10:07:59	746	1664.0000	XLON	84403844000023882-E0YIuPznFkMO20180112
12-Jan-2018 10:07:59	148	1664.0000	XLON	84403844000023882-E0YIuPznFkMQ20180112
12-Jan-2018 10:14:06	421	1664.0000	XLON	84403844000024746-E0YIuPznFp2h20180112
12-Jan-2018 10:14:06	112	1664.0000	XLON	84403844000024746-E0YIuPznFp2f20180112
12-Jan-2018 10:14:23	284	1664.0000	XLON	84403844000024769-E0YIuPznFpL420180112
12-Jan-2018 10:14:23	284	1664.0000	XLON	84403844000024769-E0YIuPznFpL220180112
12-Jan-2018 10:17:03	622	1664.5000	XLON	84403844000025092-E0YIuPznFsHc20180112
12-Jan-2018 10:23:10	488	1663.5000	XLON	84403844000025258-E0YIuPznFxHE20180112
12-Jan-2018 10:27:37	500	1663.0000	XLON	84403844000026353-E0YIuPznG15s20180112
12-Jan-2018 10:28:18	90	1662.5000	XLON	84203842000026347-E0YIuPznG1jP20180112
12-Jan-2018 10:28:26	314	1662.5000	XLON	84203842000026347-E0YIuPznG1nW20180112
12-Jan-2018 10:28:33	83	1662.5000	XLON	84203842000026347-E0YIuPznG1rh20180112
12-Jan-2018 10:32:54	826	1664.0000	XLON	84403844000027699-E0YIuPznG5mZ20180112
12-Jan-2018 10:34:32	398	1663.0000	XLON	84403844000027970-E0YIuPznG7km20180112
12-Jan-2018 10:34:32	47	1663.0000	XLON	84403844000027970-E0YIuPznG7ko20180112
12-Jan-2018 10:40:59	250	1663.5000	XLON	84403844000028849-E0YIuPznGD3f20180112
12-Jan-2018 10:40:59	239	1663.5000	XLON	84403844000028849-E0YIuPznGD3h20180112
12-Jan-2018 10:43:44	450	1663.0000	XLON	84203842000028927-E0YIuPznGFnL20180112
12-Jan-2018 10:46:38	203	1663.5000	XLON	84203842000029719-E0YIuPznGIWj20180112
12-Jan-2018 10:46:38	375	1663.5000	XLON	84203842000029719-E0YIuPznGIWh20180112
12-Jan-2018 10:48:34	250	1664.0000	XLON	84203842000030013-E0YIuPznGKQm20180112
12-Jan-2018 10:49:23	239	1664.0000	XLON	84203842000030013-E0YIuPznGKqz20180112
12-Jan-2018 10:52:16	483	1663.0000	XLON	84403844000030043-E0YIuPznGNuy20180112
12-Jan-2018 10:57:24	452	1665.0000	XLON	84403844000031301-E0YIuPznGSsV20180112
12-Jan-2018 10:57:37	458	1664.5000	XLON	84203842000031362-E0YIuPznGT2m20180112
12-Jan-2018 11:03:39	448	1664.0000	XLON	84403844000031812-E0YIuPznGY5y20180112
12-Jan-2018 11:05:20	300	1663.5000	XLON	84203842000032396-E0YIuPznGZjO20180112
12-Jan-2018 11:10:00	382	1664.0000	XLON	84203842000032739-E0YIuPznGd4j20180112
12-Jan-2018 11:10:00	385	1664.0000	XLON	84203842000032739-E0YIuPznGd4h20180112
12-Jan-2018 11:10:43	86	1663.5000	XLON	84203842000032396-E0YIuPznGddt20180112
12-Jan-2018 11:11:35	81	1663.5000	XLON	84203842000032396-E0YIuPznGeGH20180112
12-Jan-2018 11:12:54	80	1663.5000	XLON	84203842000032396-E0YIuPznGfXL20180112
12-Jan-2018 11:17:25	750	1664.5000	XLON	84203842000034247-E0YIuPznGiwG20180112
12-Jan-2018 11:17:25	147	1664.5000	XLON	84203842000034247-E0YIuPznGiwI20180112
12-Jan-2018 11:17:45	250	1664.5000	XLON	84403844000034154-E0YIuPznGj5p20180112
12-Jan-2018 11:17:45	298	1664.5000	XLON	84403844000034154-E0YIuPznGj5r20180112
12-Jan-2018 11:25:57	479	1664.0000	XLON	84203842000035232-E0YIuPznGpnS20180112
12-Jan-2018 11:28:37	13	1663.5000	XLON	84403844000035325-E0YIuPznGs6y20180112
12-Jan-2018 11:28:37	520	1663.5000	XLON	84403844000035325-E0YIuPznGs7320180112
12-Jan-2018 11:29:56	355	1664.0000	XLON	84203842000035743-E0YIuPznGtRM20180112
12-Jan-2018 11:29:56	250	1664.0000	XLON	84203842000035743-E0YIuPznGtRK20180112
12-Jan-2018 11:30:15	554	1663.5000	XLON	84203842000035657-E0YIuPznGtd220180112
12-Jan-2018 11:43:23	444	1663.5000	XLON	84203842000037505-E0YIuPznH4KQ20180112
12-Jan-2018 11:47:55	503	1664.0000	XLON	84403844000038086-E0YIuPznH7W320180112
12-Jan-2018 11:47:55	235	1664.0000	XLON	84403844000038086-E0YIuPznH7W520180112
12-Jan-2018 11:49:26	289	1664.0000	XLON	84403844000038301-E0YIuPznH8Pv20180112
12-Jan-2018 11:51:08	533	1664.0000	XLON	84403844000038512-E0YIuPznHA4F20180112
12-Jan-2018 11:53:05	268	1664.0000	XLON	84203842000039022-E0YIuPznHBdC20180112
12-Jan-2018 11:53:05	206	1664.0000	XLON	84203842000039022-E0YIuPznHBdA20180112
12-Jan-2018 11:53:05	59	1664.0000	XLON	84203842000039022-E0YIuPznHBdE20180112
12-Jan-2018 11:53:31	444	1663.5000	XLON	84203842000038963-E0YIuPznHBxt20180112
12-Jan-2018 11:59:30	497	1662.0000	XLON	84203842000039145-E0YIuPznHI0w20180112
12-Jan-2018 11:59:30	422	1662.0000	XLON	84203842000039204-E0YIuPznHI1520180112
12-Jan-2018 11:59:30	83	1662.0000	XLON	84203842000039204-E0YIuPznHI1320180112
12-Jan-2018 11:59:30	3	1662.0000	XLON	84203842000039204-E0YIuPznHI0y20180112
12-Jan-2018 12:11:34	107	1662.5000	XLON	84403844000041745-E0YIuPznHTUT20180112
12-Jan-2018 12:11:34	337	1662.5000	XLON	84403844000041745-E0YIuPznHTUV20180112
12-Jan-2018 12:12:49	750	1662.0000	XLON	84203842000042414-E0YIuPznHUgd20180112
12-Jan-2018 12:12:49	56	1662.0000	XLON	84203842000042414-E0YIuPznHUgf20180112
12-Jan-2018 12:14:42	78	1662.0000	XLON	84203842000042631-E0YIuPznHW0320180112
12-Jan-2018 12:14:42	197	1662.0000	XLON	84203842000042631-E0YIuPznHW0520180112
12-Jan-2018 12:14:42	127	1662.0000	XLON	84203842000042631-E0YIuPznHW0120180112
12-Jan-2018 12:21:09	153	1661.0000	XLON	84403844000043247-E0YIuPznHakr20180112
12-Jan-2018 12:21:09	417	1661.0000	XLON	84403844000043247-E0YIuPznHaku20180112
12-Jan-2018 12:23:05	786	1661.5000	XLON	84403844000043759-E0YIuPznHcID20180112
12-Jan-2018 12:30:17	489	1660.0000	XLON	84403844000044729-E0YIuPznHhHF20180112
12-Jan-2018 12:31:39	580	1660.0000	XLON	84203842000045123-E0YIuPznHiSj20180112
12-Jan-2018 12:33:59	84	1660.5000	XLON	84203842000045488-E0YIuPznHl9X20180112
12-Jan-2018 12:34:06	407	1660.5000	XLON	84203842000045488-E0YIuPznHlGR20180112
12-Jan-2018 12:36:52	471	1661.0000	XLON	84403844000045658-E0YIuPznHnNH20180112
12-Jan-2018 12:36:52	106	1661.0000	XLON	84403844000045658-E0YIuPznHnNC20180112
12-Jan-2018 12:39:18	622	1661.5000	XLON	84203842000046106-E0YIuPznHpGv20180112
12-Jan-2018 12:46:41	268	1661.5000	XLON	84403844000046965-E0YIuPznHunr20180112
12-Jan-2018 12:49:26	119	1661.5000	XLON	84403844000047353-E0YIuPznHwtv20180112
12-Jan-2018 12:49:26	458	1661.5000	XLON	84403844000047353-E0YIuPznHwtr20180112
12-Jan-2018 12:54:32	444	1661.5000	XLON	84403844000047968-E0YIuPznI0KB20180112
12-Jan-2018 12:54:55	633	1661.5000	XLON	84403844000047982-E0YIuPznI0Vy20180112
12-Jan-2018 12:56:50	170	1661.5000	XLON	84403844000048197-E0YIuPznI1qL20180112
12-Jan-2018 12:58:58	488	1661.0000	XLON	84203842000046879-E0YIuPznI3d320180112
12-Jan-2018 12:58:59	567	1661.0000	XLON	84403844000047955-E0YIuPznI3d520180112
12-Jan-2018 13:08:59	1374	1661.5000	XLON	84403844000049883-E0YIuPznIBoI20180112
12-Jan-2018 13:18:29	356	1661.5000	XLON	84403844000051280-E0YIuPznIJUi20180112
12-Jan-2018 13:18:29	268	1661.5000	XLON	84403844000051280-E0YIuPznIJUg20180112
12-Jan-2018 13:21:51	444	1662.0000	XLON	84403844000051843-E0YIuPznIMLX20180112
12-Jan-2018 13:25:14	102	1662.5000	XLON	84203842000052516-E0YIuPznIPKJ20180112
12-Jan-2018 13:25:14	402	1662.5000	XLON	84203842000052516-E0YIuPznIPKL20180112
12-Jan-2018 13:26:20	577	1663.0000	XLON	84403844000052551-E0YIuPznIQ9m20180112
12-Jan-2018 13:30:11	445	1663.5000	XLON	84203842000053329-E0YIuPznIU7l20180112
12-Jan-2018 13:30:14	445	1663.0000	XLON	84403844000052925-E0YIuPznIUKa20180112
12-Jan-2018 13:32:11	451	1662.0000	XLON	84403844000053561-E0YIuPznIXX420180112
12-Jan-2018 13:33:01	496	1661.5000	XLON	84203842000053650-E0YIuPznIYdL20180112
12-Jan-2018 13:33:24	541	1661.0000	XLON	84403844000053562-E0YIuPznIZdZ20180112
12-Jan-2018 13:36:06	577	1659.5000	XLON	84403844000054351-E0YIuPznIdvZ20180112
12-Jan-2018 13:36:46	330	1658.5000	XLON	84403844000054316-E0YIuPznIf7220180112
12-Jan-2018 13:36:46	196	1658.5000	XLON	84403844000054316-E0YIuPznIf7A20180112
12-Jan-2018 13:45:10	297	1659.0000	XLON	84203842000056002-E0YIuPznIq5P20180112
12-Jan-2018 13:45:47	488	1658.5000	XLON	84403844000055893-E0YIuPznIrMP20180112
12-Jan-2018 13:46:08	666	1658.5000	XLON	84403844000056115-E0YIuPznIsv220180112
12-Jan-2018 13:46:11	577	1658.0000	XLON	84203842000056180-E0YIuPznIt3N20180112
12-Jan-2018 13:51:08	249	1654.0000	XLON	84403844000056972-E0YIuPznJ6iJ20180112
12-Jan-2018 13:51:08	329	1654.0000	XLON	84403844000056972-E0YIuPznJ6iH20180112
12-Jan-2018 13:54:12	465	1654.5000	XLON	84203842000057719-E0YIuPznJBiM20180112
12-Jan-2018 14:00:28	444	1657.0000	XLON	84203842000058900-E0YIuPznJKaV20180112
12-Jan-2018 14:08:00	482	1659.0000	XLON	84403844000060263-E0YIuPznJTHF20180112
12-Jan-2018 14:10:16	268	1659.0000	XLON	84403844000060771-E0YIuPznJVvq20180112
12-Jan-2018 14:10:16	220	1659.0000	XLON	84403844000060771-E0YIuPznJVvs20180112
12-Jan-2018 14:13:13	268	1660.5000	XLON	84203842000061357-E0YIuPznJZVi20180112
12-Jan-2018 14:15:11	622	1660.5000	XLON	84203842000061560-E0YIuPznJbZ220180112
12-Jan-2018 14:19:50	875	1661.0000	XLON	84403844000062458-E0YIuPznJfu020180112
12-Jan-2018 14:21:08	1021	1660.5000	XLON	84403844000062429-E0YIuPznJhQo20180112
12-Jan-2018 14:23:06	641	1660.5000	XLON	84403844000063169-E0YIuPznJjqE20180112
12-Jan-2018 14:24:53	522	1660.0000	XLON	84203842000063176-E0YIuPznJlaQ20180112
12-Jan-2018 14:24:53	228	1660.0000	XLON	84203842000063176-E0YIuPznJlaU20180112
12-Jan-2018 14:24:53	340	1660.0000	XLON	84203842000063176-E0YIuPznJlaS20180112
12-Jan-2018 14:27:57	533	1658.5000	XLON	84403844000063748-E0YIuPznJpJ620180112
12-Jan-2018 14:30:06	750	1659.5000	XLON	84403844000064548-E0YIuPznJsRt20180112
12-Jan-2018 14:32:30	45	1660.0000	XLON	84403844000065126-E0YIuPznJz8W20180112
12-Jan-2018 14:32:44	300	1660.0000	XLON	84403844000065126-E0YIuPznJzYG20180112
12-Jan-2018 14:41:09	533	1662.0000	XLON	84403844000067306-E0YIuPznKDvE20180112
12-Jan-2018 14:43:33	663	1662.0000	XLON	84203842000067770-E0YIuPznKGgy20180112
12-Jan-2018 14:43:33	603	1662.0000	XLON	84403844000067698-E0YIuPznKGgw20180112
12-Jan-2018 14:44:43	200	1663.0000	XLON	84403844000068230-E0YIuPznKILU20180112
12-Jan-2018 14:44:43	333	1663.0000	XLON	84403844000068230-E0YIuPznKILW20180112
12-Jan-2018 14:45:04	445	1662.5000	XLON	84403844000068208-E0YIuPznKIeI20180112
12-Jan-2018 14:46:05	622	1662.0000	XLON	84203842000068649-E0YIuPznKJpx20180112
12-Jan-2018 14:49:21	109	1662.0000	XLON	84403844000069298-E0YIuPznKNZY20180112
12-Jan-2018 14:49:25	179	1662.0000	XLON	84203842000069352-E0YIuPznKNhP20180112
12-Jan-2018 14:49:25	214	1662.0000	XLON	84203842000069352-E0YIuPznKNhN20180112
12-Jan-2018 14:49:25	33	1662.0000	XLON	84203842000069352-E0YIuPznKNhL20180112
12-Jan-2018 14:49:25	23	1662.0000	XLON	84203842000069352-E0YIuPznKNhR20180112
12-Jan-2018 14:51:45	533	1662.0000	XLON	84203842000069740-E0YIuPznKQkw20180112
12-Jan-2018 14:54:31	488	1662.0000	XLON	84403844000069993-E0YIuPznKU5h20180112
12-Jan-2018 14:54:31	240	1662.0000	XLON	84203842000070120-E0YIuPznKU5l20180112
12-Jan-2018 14:54:31	239	1662.0000	XLON	84203842000070120-E0YIuPznKU5j20180112
12-Jan-2018 14:57:02	127	1661.0000	XLON	84203842000070291-E0YIuPznKX2L20180112
12-Jan-2018 14:57:02	533	1661.0000	XLON	84203842000070291-E0YIuPznKX2J20180112
12-Jan-2018 14:57:02	65	1661.0000	XLON	84203842000070291-E0YIuPznKX2F20180112
12-Jan-2018 15:01:12	577	1661.0000	XLON	84203842000072098-E0YIuPznKbid20180112
12-Jan-2018 15:02:27	444	1660.5000	XLON	84203842000070966-E0YIuPznKd5j20180112
12-Jan-2018 15:02:48	666	1660.5000	XLON	84403844000072514-E0YIuPznKdSj20180112
12-Jan-2018 15:05:24	202	1660.5000	XLON	84403844000072799-E0YIuPznKgWy20180112
12-Jan-2018 15:06:57	444	1660.5000	XLON	84203842000073230-E0YIuPznKj4g20180112
12-Jan-2018 15:07:55	251	1660.5000	XLON	84203842000073409-E0YIuPznKkGU20180112
12-Jan-2018 15:09:53	488	1661.0000	XLON	84203842000073772-E0YIuPznKmnO20180112
12-Jan-2018 15:11:13	81	1661.0000	XLON	84403844000074070-E0YIuPznKo8X20180112
12-Jan-2018 15:11:13	545	1661.0000	XLON	84203842000074026-E0YIuPznKo8V20180112
12-Jan-2018 15:13:08	533	1661.0000	XLON	84203842000074389-E0YIuPznKq1o20180112
12-Jan-2018 15:14:45	445	1661.5000	XLON	84203842000074763-E0YIuPznKrhz20180112
12-Jan-2018 15:16:40	444	1662.0000	XLON	84403844000075085-E0YIuPznKu2L20180112
12-Jan-2018 15:17:47	311	1661.0000	XLON	84403844000075318-E0YIuPznKvl120180112
12-Jan-2018 15:17:47	355	1661.0000	XLON	84403844000075318-E0YIuPznKvl320180112
12-Jan-2018 15:19:53	622	1660.5000	XLON	84203842000075573-E0YIuPznKxzU20180112
12-Jan-2018 15:21:29	285	1661.0000	XLON	84203842000075910-E0YIuPznL0B620180112
12-Jan-2018 15:21:29	337	1661.0000	XLON	84203842000075910-E0YIuPznL0B820180112
12-Jan-2018 15:22:05	99	1660.5000	XLON	84203842000075814-E0YIuPznL0zm20180112
12-Jan-2018 15:22:05	345	1660.5000	XLON	84203842000075814-E0YIuPznL0zi20180112
12-Jan-2018 15:22:50	476	1660.5000	XLON	84403844000076206-E0YIuPznL2GS20180112
12-Jan-2018 15:25:07	460	1660.0000	XLON	84403844000076488-E0YIuPznL4lb20180112
12-Jan-2018 15:26:15	473	1660.5000	XLON	84203842000076750-E0YIuPznL6L120180112
12-Jan-2018 15:28:03	486	1660.5000	XLON	84203842000077039-E0YIuPznL8ep20180112
12-Jan-2018 15:33:10	444	1661.0000	XLON	84403844000078138-E0YIuPznLGsa20180112
12-Jan-2018 15:35:28	189	1661.0000	XLON	84403844000078489-E0YIuPznLJgt20180112
12-Jan-2018 15:35:50	299	1661.0000	XLON	84403844000078489-E0YIuPznLKDV20180112
12-Jan-2018 15:36:45	36	1661.0000	XLON	84403844000079284-E0YIuPznLLBM20180112
12-Jan-2018 15:36:45	153	1661.0000	XLON	84403844000079284-E0YIuPznLLBK20180112
12-Jan-2018 15:39:14	106	1661.5000	XLON	84403844000080002-E0YIuPznLNms20180112
12-Jan-2018 15:39:15	339	1661.5000	XLON	84403844000080002-E0YIuPznLNmp20180112
12-Jan-2018 15:39:26	427	1661.5000	XLON	84203842000080122-E0YIuPznLO9K20180112
12-Jan-2018 15:41:27	444	1661.5000	XLON	84203842000080616-E0YIuPznLRJi20180112
12-Jan-2018 15:42:00	82	1661.0000	XLON	84203842000079573-E0YIuPznLS3l20180112
12-Jan-2018 15:42:25	127	1661.0000	XLON	84203842000079573-E0YIuPznLSbw20180112
12-Jan-2018 15:43:28	368	1661.0000	XLON	84203842000079573-E0YIuPznLTsk20180112
12-Jan-2018 15:45:16	332	1661.5000	XLON	84403844000081869-E0YIuPznLVm020180112
12-Jan-2018 15:45:16	245	1661.5000	XLON	84403844000081869-E0YIuPznLVly20180112
12-Jan-2018 15:47:12	228	1661.5000	XLON	84403844000082491-E0YIuPznLYI720180112
12-Jan-2018 15:47:12	404	1661.5000	XLON	84403844000082491-E0YIuPznLYI920180112
12-Jan-2018 15:47:46	54	1661.5000	XLON	84203842000082650-E0YIuPznLZW420180112
12-Jan-2018 15:47:46	390	1661.5000	XLON	84203842000082650-E0YIuPznLZW220180112
12-Jan-2018 15:50:20	533	1662.0000	XLON	84203842000083450-E0YIuPznLcrF20180112
12-Jan-2018 15:51:32	199	1662.0000	XLON	84403844000083759-E0YIuPznLfB820180112
12-Jan-2018 15:53:02	119	1662.5000	XLON	84203842000084306-E0YIuPznLhIS20180112
12-Jan-2018 15:53:02	396	1662.5000	XLON	84203842000084306-E0YIuPznLhIU20180112
12-Jan-2018 15:54:42	1040	1662.5000	XLON	84203842000084711-E0YIuPznLjoG20180112
12-Jan-2018 15:56:45	726	1662.5000	XLON	84403844000085341-E0YIuPznLm5R20180112
12-Jan-2018 15:57:33	655	1662.0000	XLON	84403844000084277-E0YIuPznLnhx20180112
12-Jan-2018 15:58:38	533	1662.0000	XLON	84403844000085799-E0YIuPznLpO320180112
12-Jan-2018 15:59:30	423	1662.0000	XLON	84403844000086271-E0YIuPznLqVW20180112
12-Jan-2018 16:00:17	21	1662.0000	XLON	84403844000086271-E0YIuPznLrWd20180112
12-Jan-2018 16:01:56	515	1662.0000	XLON	84403844000086915-E0YIuPznLtjJ20180112
12-Jan-2018 16:02:20	444	1661.5000	XLON	84203842000085759-E0YIuPznLuPp20180112
12-Jan-2018 16:04:50	533	1661.5000	XLON	84403844000087486-E0YIuPznLxq320180112
12-Jan-2018 16:07:05	444	1661.0000	XLON	84203842000088619-E0YIuPznM28Y20180112
12-Jan-2018 16:07:05	467	1661.0000	XLON	84403844000088970-E0YIuPznM28c20180112
12-Jan-2018 16:08:26	488	1660.5000	XLON	84203842000089326-E0YIuPznM4D520180112
12-Jan-2018 16:09:39	172	1659.5000	XLON	84403844000089416-E0YIuPznM6On20180112
12-Jan-2018 16:10:11	337	1659.5000	XLON	84403844000089416-E0YIuPznM6yC20180112
12-Jan-2018 16:11:19	290	1659.5000	XLON	84203842000090655-E0YIuPznM8nI20180112
12-Jan-2018 16:11:19	360	1659.5000	XLON	84203842000090655-E0YIuPznM8nK20180112
12-Jan-2018 16:13:03	132	1660.5000	XLON	84203842000091411-E0YIuPznMC3R20180112
12-Jan-2018 16:13:03	416	1660.5000	XLON	84203842000091411-E0YIuPznMC3T20180112
12-Jan-2018 16:13:30	210	1660.0000	XLON	84203842000091350-E0YIuPznMCjl20180112
12-Jan-2018 16:13:30	338	1660.0000	XLON	84203842000091350-E0YIuPznMCjj20180112
12-Jan-2018 16:14:27	183	1660.0000	XLON	84403844000092205-E0YIuPznMDmf20180112
12-Jan-2018 16:16:06	120	1660.0000	XLON	84203842000092773-E0YIuPznMGOM20180112
12-Jan-2018 16:17:22	486	1660.0000	XLON	84203842000093290-E0YIuPznMIde20180112
12-Jan-2018 16:17:46	430	1660.5000	XLON	84203842000093397-E0YIuPznMJNL20180112
12-Jan-2018 16:17:46	14	1660.5000	XLON	84203842000093397-E0YIuPznMJNJ20180112
12-Jan-2018 16:19:38	211	1660.5000	XLON	84403844000094292-E0YIuPznMMnI20180112
12-Jan-2018 16:19:38	259	1660.5000	XLON	84403844000094292-E0YIuPznMMnG20180112
12-Jan-2018 16:20:09	394	1660.0000	XLON	84403844000094169-E0YIuPznMNgN20180112
12-Jan-2018 16:20:09	139	1660.0000	XLON	84403844000094169-E0YIuPznMNgP20180112
12-Jan-2018 16:21:07	444	1660.0000	XLON	84203842000094858-E0YIuPznMPEd20180112
12-Jan-2018 16:22:55	533	1660.5000	XLON	84403844000095719-E0YIuPznMSBF20180112
12-Jan-2018 16:24:01	488	1660.0000	XLON	84203842000095531-E0YIuPznMTwR20180112
12-Jan-2018 16:24:35	91	1660.0000	XLON	84403844000096401-E0YIuPznMV2Z20180112

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:	12 January 2018
Number of ordinary shares purchased:	94,900
Volume weighted average price paid per share (€):	18.4412

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
12-Jan-2018 08:01:27	998	18.5000	XAMS	CBM-83403834000001056-7920180112
12-Jan-2018 08:01:34	512	18.4950	XAMS	CBM-83603836000001035-8820180112
12-Jan-2018 08:01:34	668	18.4950	XAMS	CBM-83603836000001035-8720180112
12-Jan-2018 08:01:34	636	18.4900	XAMS	CBM-83603836000001044-9220180112
12-Jan-2018 08:05:17	489	18.4550	XAMS	CBM-83603836000001358-17620180112
12-Jan-2018 08:07:06	123	18.4550	XAMS	CBM-83603836000001788-20220180112
12-Jan-2018 08:13:25	167	18.4700	XAMS	CBM-83403834000002627-30820180112
12-Jan-2018 08:13:25	287	18.4700	XAMS	CBM-83403834000002627-30720180112
12-Jan-2018 08:13:32	454	18.4650	XAMS	CBM-83603836000002626-31420180112
12-Jan-2018 08:14:41	848	18.4750	XAMS	CBM-83603836000002833-36520180112
12-Jan-2018 08:14:41	28	18.4750	XAMS	CBM-83603836000002833-36620180112
12-Jan-2018 08:16:26	565	18.4700	XAMS	CBM-83403834000002840-40520180112
12-Jan-2018 08:18:51	390	18.4750	XAMS	CBM-83403834000003444-45220180112
12-Jan-2018 08:18:51	109	18.4750	XAMS	CBM-83403834000003444-45120180112
12-Jan-2018 08:20:21	454	18.4800	XAMS	CBM-83403834000003624-48020180112
12-Jan-2018 08:21:32	499	18.4850	XAMS	CBM-83603836000003926-50620180112
12-Jan-2018 08:23:34	590	18.4800	XAMS	CBM-83403834000004076-55820180112
12-Jan-2018 08:25:49	477	18.4650	XAMS	CBM-83603836000004173-61020180112
12-Jan-2018 08:28:36	545	18.4650	XAMS	CBM-83403834000004889-70320180112
12-Jan-2018 08:36:15	179	18.4700	XAMS	CBM-83403834000006025-85920180112
12-Jan-2018 08:36:15	300	18.4700	XAMS	CBM-83403834000006025-85820180112
12-Jan-2018 08:38:05	406	18.4650	XAMS	CBM-83403834000006251-91920180112
12-Jan-2018 08:38:05	139	18.4650	XAMS	CBM-83403834000006251-91820180112
12-Jan-2018 08:38:07	276	18.4600	XAMS	CBM-83603836000006219-92220180112
12-Jan-2018 08:38:07	314	18.4600	XAMS	CBM-83603836000006219-92120180112
12-Jan-2018 08:42:48	590	18.4600	XAMS	CBM-83603836000006811-106520180112
12-Jan-2018 08:44:23	67	18.4650	XAMS	CBM-83603836000007051-113920180112
12-Jan-2018 08:44:23	403	18.4650	XAMS	CBM-83603836000007051-114020180112
12-Jan-2018 08:45:21	572	18.4550	XAMS	CBM-83403834000006551-117220180112
12-Jan-2018 08:51:08	568	18.4750	XAMS	CBM-83403834000008088-130920180112
12-Jan-2018 08:51:13	568	18.4700	XAMS	CBM-83403834000008073-131120180112
12-Jan-2018 08:56:38	663	18.4750	XAMS	CBM-83403834000008723-138620180112
12-Jan-2018 08:59:53	337	18.4850	XAMS	CBM-83603836000009450-144220180112
12-Jan-2018 08:59:53	2	18.4850	XAMS	CBM-83603836000009450-144420180112
12-Jan-2018 08:59:53	161	18.4850	XAMS	CBM-83603836000009450-144320180112
12-Jan-2018 09:02:31	977	18.4800	XAMS	CBM-83603836000009633-149920180112
12-Jan-2018 09:06:54	499	18.4750	XAMS	CBM-83403834000010442-154920180112
12-Jan-2018 09:10:32	259	18.4700	XAMS	CBM-83403834000010899-158320180112
12-Jan-2018 09:10:51	590	18.4650	XAMS	CBM-83403834000010956-158820180112
12-Jan-2018 09:11:11	610	18.4550	XAMS	CBM-83403834000011016-160520180112
12-Jan-2018 09:13:07	270	18.4550	XAMS	CBM-83403834000011160-164320180112
12-Jan-2018 09:13:07	222	18.4550	XAMS	CBM-83403834000011160-164420180112
12-Jan-2018 09:18:10	635	18.4600	XAMS	CBM-83603836000011697-170520180112
12-Jan-2018 09:22:38	504	18.4650	XAMS	CBM-83403834000012457-174720180112
12-Jan-2018 09:29:28	257	18.4650	XAMS	CBM-83403834000013255-179920180112
12-Jan-2018 09:29:28	516	18.4650	XAMS	CBM-83403834000013255-179820180112
12-Jan-2018 09:30:03	86	18.4600	XAMS	CBM-83403834000013134-181220180112
12-Jan-2018 09:32:01	413	18.4600	XAMS	CBM-83403834000013134-181620180112
12-Jan-2018 09:33:04	490	18.4550	XAMS	CBM-83603836000013711-182420180112
12-Jan-2018 09:33:04	49	18.4550	XAMS	CBM-83603836000013711-182320180112
12-Jan-2018 09:38:41	237	18.4650	XAMS	CBM-83403834000014651-187820180112
12-Jan-2018 09:38:41	205	18.4650	XAMS	CBM-83403834000014651-187720180112
12-Jan-2018 09:38:41	500	18.4650	XAMS	CBM-83403834000014651-187620180112
12-Jan-2018 09:41:28	673	18.4600	XAMS	CBM-83403834000014614-190020180112
12-Jan-2018 09:49:04	607	18.4600	XAMS	CBM-83603836000015923-198120180112
12-Jan-2018 09:51:22	151	18.4550	XAMS	CBM-83403834000014672-200120180112
12-Jan-2018 09:51:22	24	18.4550	XAMS	CBM-83403834000014672-200220180112
12-Jan-2018 09:54:10	725	18.4500	XAMS	CBM-83403834000015834-200820180112
12-Jan-2018 09:57:38	154	18.4500	XAMS	CBM-83403834000017113-207520180112
12-Jan-2018 09:57:38	466	18.4500	XAMS	CBM-83403834000017113-207420180112
12-Jan-2018 09:59:08	607	18.4400	XAMS	CBM-83603836000016518-209220180112
12-Jan-2018 10:00:13	265	18.4300	XAMS	CBM-83603836000017420-210020180112
12-Jan-2018 10:00:15	234	18.4300	XAMS	CBM-83603836000017420-210520180112
12-Jan-2018 10:13:57	270	18.4600	XAMS	CBM-83403834000019290-228920180112
12-Jan-2018 10:13:57	163	18.4600	XAMS	CBM-83403834000019290-228720180112
12-Jan-2018 10:13:57	157	18.4600	XAMS	CBM-83403834000019290-228820180112
12-Jan-2018 10:14:50	271	18.4700	XAMS	CBM-83403834000019375-232020180112
12-Jan-2018 10:14:50	167	18.4700	XAMS	CBM-83403834000019375-232120180112
12-Jan-2018 10:18:41	495	18.4700	XAMS	CBM-83603836000019700-234420180112
12-Jan-2018 10:20:14	480	18.4650	XAMS	CBM-83403834000019876-235120180112
12-Jan-2018 10:22:30	150	18.4650	XAMS	CBM-83603836000020003-235820180112
12-Jan-2018 10:22:50	150	18.4650	XAMS	CBM-83603836000020003-235920180112
12-Jan-2018 10:23:10	290	18.4650	XAMS	CBM-83603836000020003-236220180112
12-Jan-2018 10:23:18	150	18.4600	XAMS	CBM-83403834000020061-236520180112
12-Jan-2018 10:27:28	304	18.4600	XAMS	CBM-83403834000020061-240620180112
12-Jan-2018 10:27:37	459	18.4550	XAMS	CBM-83603836000020004-242320180112
12-Jan-2018 10:33:19	454	18.4550	XAMS	CBM-83603836000020783-249420180112
12-Jan-2018 10:34:21	133	18.4450	XAMS	CBM-83403834000020824-250820180112
12-Jan-2018 10:34:21	230	18.4450	XAMS	CBM-83403834000020824-250720180112
12-Jan-2018 10:34:21	150	18.4450	XAMS	CBM-83403834000020824-250520180112
12-Jan-2018 10:41:36	20	18.4450	XAMS	CBM-83603836000022160-254920180112
12-Jan-2018 10:41:36	454	18.4450	XAMS	CBM-83603836000022160-254820180112
12-Jan-2018 10:44:46	493	18.4500	XAMS	CBM-83403834000022577-258220180112
12-Jan-2018 10:48:20	400	18.4550	XAMS	CBM-83603836000022827-260120180112
12-Jan-2018 10:49:25	163	18.4600	XAMS	CBM-83403834000023040-261620180112
12-Jan-2018 10:49:25	200	18.4600	XAMS	CBM-83403834000023040-261720180112
12-Jan-2018 10:49:25	102	18.4600	XAMS	CBM-83403834000023040-261820180112
12-Jan-2018 10:51:24	14	18.4500	XAMS	CBM-83603836000023154-263620180112
12-Jan-2018 10:51:24	576	18.4500	XAMS	CBM-83603836000023154-263720180112
12-Jan-2018 11:01:47	718	18.4650	XAMS	CBM-83403834000024296-274220180112
12-Jan-2018 11:03:01	454	18.4600	XAMS	CBM-83603836000024148-274620180112
12-Jan-2018 11:03:38	150	18.4550	XAMS	CBM-83403834000024222-274920180112
12-Jan-2018 11:03:39	349	18.4550	XAMS	CBM-83403834000024222-275320180112
12-Jan-2018 11:12:17	150	18.4550	XAMS	CBM-83603836000025225-283220180112
12-Jan-2018 11:12:20	525	18.4550	XAMS	CBM-83603836000025225-283320180112
12-Jan-2018 11:12:58	117	18.4500	XAMS	CBM-83603836000025157-284620180112
12-Jan-2018 11:12:58	454	18.4500	XAMS	CBM-83603836000025157-284520180112
12-Jan-2018 11:18:03	131	18.4500	XAMS	CBM-83603836000025640-291420180112
12-Jan-2018 11:18:11	351	18.4500	XAMS	CBM-83603836000025640-291620180112
12-Jan-2018 11:22:05	150	18.4400	XAMS	CBM-83603836000026068-295820180112
12-Jan-2018 11:22:06	453	18.4400	XAMS	CBM-83603836000026068-295920180112
12-Jan-2018 11:22:06	391	18.4400	XAMS	CBM-83603836000026166-296020180112
12-Jan-2018 11:39:26	400	18.4500	XAMS	CBM-83403834000028331-315420180112
12-Jan-2018 11:39:26	293	18.4500	XAMS	CBM-83403834000028331-315520180112
12-Jan-2018 11:41:08	497	18.4500	XAMS	CBM-83603836000028418-316420180112
12-Jan-2018 11:42:56	454	18.4500	XAMS	CBM-83603836000028632-317820180112
12-Jan-2018 11:51:05	400	18.4600	XAMS	CBM-83603836000029526-321020180112
12-Jan-2018 11:52:49	39	18.4600	XAMS	CBM-83403834000029817-322020180112
12-Jan-2018 11:52:49	551	18.4600	XAMS	CBM-83403834000029817-321920180112
12-Jan-2018 11:55:02	706	18.4500	XAMS	CBM-83603836000030004-324420180112
12-Jan-2018 11:57:56	400	18.4450	XAMS	CBM-83603836000029966-326020180112
12-Jan-2018 11:57:57	381	18.4450	XAMS	CBM-83603836000029966-325920180112
12-Jan-2018 12:00:03	461	18.4350	XAMS	CBM-83603836000030629-327220180112
12-Jan-2018 12:11:25	590	18.4250	XAMS	CBM-83403834000031792-337720180112
12-Jan-2018 12:19:28	768	18.4150	XAMS	CBM-83403834000032782-345320180112
12-Jan-2018 12:23:13	301	18.4200	XAMS	CBM-83403834000033130-349720180112
12-Jan-2018 12:23:13	322	18.4200	XAMS	CBM-83403834000033130-349920180112
12-Jan-2018 12:23:13	307	18.4200	XAMS	CBM-83403834000033130-349820180112
12-Jan-2018 12:23:25	730	18.4150	XAMS	CBM-83603836000033007-350520180112
12-Jan-2018 12:36:26	454	18.4150	XAMS	CBM-83403834000034531-362520180112
12-Jan-2018 12:39:18	500	18.4150	XAMS	CBM-83403834000034730-363020180112
12-Jan-2018 12:44:52	284	18.4150	XAMS	CBM-83603836000035059-366620180112
12-Jan-2018 12:44:52	185	18.4150	XAMS	CBM-83603836000035059-366520180112
12-Jan-2018 12:46:33	675	18.4100	XAMS	CBM-83603836000035125-368220180112
12-Jan-2018 12:52:06	455	18.4150	XAMS	CBM-83403834000035655-375720180112
12-Jan-2018 13:00:11	454	18.4150	XAMS	CBM-83603836000035949-381420180112
12-Jan-2018 13:02:06	150	18.4100	XAMS	CBM-83603836000036516-382420180112
12-Jan-2018 13:06:12	38	18.4150	XAMS	CBM-83403834000036950-384320180112
12-Jan-2018 13:06:12	1031	18.4150	XAMS	CBM-83403834000036950-384220180112
12-Jan-2018 13:13:34	681	18.4150	XAMS	CBM-83403834000037421-390020180112
12-Jan-2018 13:16:19	499	18.4150	XAMS	CBM-83603836000037749-394120180112
12-Jan-2018 13:20:03	272	18.4150	XAMS	CBM-83403834000038241-395220180112
12-Jan-2018 13:20:03	299	18.4150	XAMS	CBM-83403834000038241-395120180112
12-Jan-2018 13:20:03	20	18.4150	XAMS	CBM-83403834000038241-395320180112
12-Jan-2018 13:27:22	17	18.4400	XAMS	CBM-83403834000039100-400620180112
12-Jan-2018 13:27:22	423	18.4400	XAMS	CBM-83403834000039100-400520180112
12-Jan-2018 13:27:22	150	18.4400	XAMS	CBM-83403834000039100-400420180112
12-Jan-2018 13:29:26	74	18.4400	XAMS	CBM-83603836000039291-401620180112
12-Jan-2018 13:29:26	391	18.4400	XAMS	CBM-83603836000039291-401520180112
12-Jan-2018 13:31:09	42	18.4250	XAMS	CBM-83403834000039683-409020180112
12-Jan-2018 13:31:09	660	18.4250	XAMS	CBM-83403834000039683-408920180112
12-Jan-2018 13:31:48	829	18.4200	XAMS	CBM-83603836000039634-410320180112
12-Jan-2018 13:33:02	5	18.4050	XAMS	CBM-83403834000039769-413420180112
12-Jan-2018 13:33:02	493	18.4050	XAMS	CBM-83403834000039769-413520180112
12-Jan-2018 13:37:35	210	18.3700	XAMS	CBM-83403834000040226-421320180112
12-Jan-2018 13:37:35	265	18.3700	XAMS	CBM-83403834000040226-421220180112
12-Jan-2018 13:47:44	60	18.3900	XAMS	CBM-83403834000041699-439720180112
12-Jan-2018 13:47:44	264	18.3900	XAMS	CBM-83403834000041699-439820180112
12-Jan-2018 13:48:44	681	18.3800	XAMS	CBM-83603836000041794-442020180112
12-Jan-2018 13:51:21	590	18.3750	XAMS	CBM-83603836000041927-449820180112
12-Jan-2018 14:04:15	635	18.4050	XAMS	CBM-83403834000043876-463020180112
12-Jan-2018 14:05:55	326	18.4050	XAMS	CBM-83403834000044037-464220180112
12-Jan-2018 14:06:21	454	18.4100	XAMS	CBM-83603836000044015-465020180112
12-Jan-2018 14:12:46	636	18.4250	XAMS	CBM-83403834000044930-471820180112
12-Jan-2018 14:14:26	511	18.4300	XAMS	CBM-83403834000045103-474420180112
12-Jan-2018 14:16:12	454	18.4300	XAMS	CBM-83603836000045236-476420180112
12-Jan-2018 14:19:07	150	18.4250	XAMS	CBM-83403834000045602-479020180112
12-Jan-2018 14:19:14	349	18.4250	XAMS	CBM-83403834000045602-479420180112
12-Jan-2018 14:20:22	545	18.4300	XAMS	CBM-83603836000045566-480820180112
12-Jan-2018 14:20:22	493	18.4300	XAMS	CBM-83603836000045620-481020180112
12-Jan-2018 14:24:53	455	18.4250	XAMS	CBM-83403834000046086-484020180112
12-Jan-2018 14:25:12	589	18.4150	XAMS	CBM-83403834000046276-484920180112
12-Jan-2018 14:28:50	891	18.4000	XAMS	CBM-83603836000046731-496620180112
12-Jan-2018 14:31:54	292	18.4250	XAMS	CBM-83603836000047137-499420180112
12-Jan-2018 14:31:54	207	18.4250	XAMS	CBM-83603836000047137-499520180112
12-Jan-2018 14:37:51	455	18.4350	XAMS	CBM-83603836000047964-509220180112
12-Jan-2018 14:39:36	477	18.4350	XAMS	CBM-83603836000048217-512720180112
12-Jan-2018 14:42:22	590	18.4400	XAMS	CBM-83403834000048760-515320180112
12-Jan-2018 14:43:59	243	18.4350	XAMS	CBM-83603836000048810-517920180112
12-Jan-2018 14:43:59	367	18.4350	XAMS	CBM-83603836000048810-517820180112
12-Jan-2018 14:45:24	610	18.4300	XAMS	CBM-83403834000048975-522420180112
12-Jan-2018 14:46:06	312	18.4300	XAMS	CBM-83603836000049236-523820180112
12-Jan-2018 14:46:06	234	18.4300	XAMS	CBM-83603836000049236-523920180112
12-Jan-2018 14:46:07	545	18.4300	XAMS	CBM-83403834000049382-524220180112
12-Jan-2018 14:46:42	193	18.4250	XAMS	CBM-83603836000048811-524420180112
12-Jan-2018 14:46:42	600	18.4250	XAMS	CBM-83603836000048811-524520180112
12-Jan-2018 14:51:18	150	18.4250	XAMS	CBM-83603836000049935-527420180112
12-Jan-2018 14:52:11	31	18.4400	XAMS	CBM-83603836000050222-530820180112
12-Jan-2018 14:52:11	400	18.4400	XAMS	CBM-83603836000050222-530720180112
12-Jan-2018 14:52:11	25	18.4400	XAMS	CBM-83603836000050222-530620180112
12-Jan-2018 14:52:43	388	18.4350	XAMS	CBM-83403834000050355-531420180112
12-Jan-2018 14:54:31	470	18.4350	XAMS	CBM-83603836000050307-531720180112
12-Jan-2018 14:55:07	569	18.4300	XAMS	CBM-83603836000050526-532620180112
12-Jan-2018 14:56:34	320	18.4350	XAMS	CBM-83603836000050826-534320180112
12-Jan-2018 14:56:34	135	18.4350	XAMS	CBM-83603836000050826-534220180112
12-Jan-2018 14:57:18	670	18.4300	XAMS	CBM-83403834000050878-534920180112
12-Jan-2018 15:02:04	400	18.4250	XAMS	CBM-83403834000051934-539020180112
12-Jan-2018 15:02:10	621	18.4200	XAMS	CBM-83603836000051008-539220180112
12-Jan-2018 15:05:24	499	18.4150	XAMS	CBM-83403834000052078-544520180112
12-Jan-2018 15:07:06	454	18.4150	XAMS	CBM-83403834000052613-546220180112
12-Jan-2018 15:07:31	150	18.4100	XAMS	CBM-83603836000052458-548020180112
12-Jan-2018 15:07:31	486	18.4100	XAMS	CBM-83603836000052458-548220180112
12-Jan-2018 15:13:08	21	18.4150	XAMS	CBM-83403834000053212-557420180112
12-Jan-2018 15:13:08	478	18.4150	XAMS	CBM-83603836000053118-557320180112
12-Jan-2018 15:14:50	590	18.4200	XAMS	CBM-83403834000053504-559720180112
12-Jan-2018 15:16:29	679	18.4200	XAMS	CBM-83403834000053714-561620180112
12-Jan-2018 15:17:08	491	18.4150	XAMS	CBM-83403834000053493-561820180112
12-Jan-2018 15:21:30	579	18.4150	XAMS	CBM-83403834000054429-568720180112
12-Jan-2018 15:22:51	399	18.4150	XAMS	CBM-83603836000054542-572120180112
12-Jan-2018 15:25:05	454	18.4250	XAMS	CBM-83603836000054860-573320180112
12-Jan-2018 15:26:10	495	18.4250	XAMS	CBM-83403834000055065-573520180112
12-Jan-2018 15:33:25	150	18.4350	XAMS	CBM-83403834000055995-582920180112
12-Jan-2018 15:33:58	150	18.4350	XAMS	CBM-83403834000055995-583020180112
12-Jan-2018 15:34:26	150	18.4350	XAMS	CBM-83403834000055995-583120180112
12-Jan-2018 15:34:30	455	18.4350	XAMS	CBM-83403834000056081-583820180112
12-Jan-2018 15:34:30	454	18.4350	XAMS	CBM-83603836000056003-583920180112
12-Jan-2018 15:37:59	337	18.4350	XAMS	CBM-83603836000057393-588620180112
12-Jan-2018 15:38:02	503	18.4350	XAMS	CBM-83403834000057506-588720180112
12-Jan-2018 15:39:27	203	18.4450	XAMS	CBM-83403834000057931-591020180112
12-Jan-2018 15:39:27	454	18.4450	XAMS	CBM-83403834000057931-590920180112
12-Jan-2018 15:44:37	327	18.4500	XAMS	CBM-83403834000059434-599920180112
12-Jan-2018 15:44:37	400	18.4500	XAMS	CBM-83403834000059434-599820180112
12-Jan-2018 15:46:35	733	18.4450	XAMS	CBM-83403834000059364-601220180112
12-Jan-2018 15:47:01	23	18.4450	XAMS	CBM-83403834000059422-601820180112
12-Jan-2018 15:47:01	112	18.4450	XAMS	CBM-83403834000059422-601920180112
12-Jan-2018 15:47:01	645	18.4450	XAMS	CBM-83403834000059415-601620180112
12-Jan-2018 15:47:01	4	18.4450	XAMS	CBM-83603836000059307-601720180112
12-Jan-2018 15:48:35	274	18.4400	XAMS	CBM-83603836000060032-604020180112
12-Jan-2018 15:48:35	407	18.4400	XAMS	CBM-83603836000060032-603920180112
12-Jan-2018 15:50:58	99	18.4450	XAMS	CBM-83603836000060830-612220180112
12-Jan-2018 15:50:58	400	18.4450	XAMS	CBM-83603836000060830-612120180112
12-Jan-2018 15:51:48	500	18.4450	XAMS	CBM-83603836000061095-613520180112
12-Jan-2018 15:51:48	45	18.4450	XAMS	CBM-83603836000061095-613620180112
12-Jan-2018 15:52:50	176	18.4500	XAMS	CBM-83603836000061455-615520180112
12-Jan-2018 15:54:57	454	18.4550	XAMS	CBM-83403834000062011-619520180112
12-Jan-2018 15:56:07	306	18.4550	XAMS	CBM-83403834000062493-620520180112
12-Jan-2018 15:56:07	284	18.4550	XAMS	CBM-83403834000062493-620420180112
12-Jan-2018 15:57:57	499	18.4500	XAMS	CBM-83403834000062955-622920180112
12-Jan-2018 15:59:45	56	18.4550	XAMS	CBM-83603836000063358-624420180112
12-Jan-2018 15:59:45	60	18.4550	XAMS	CBM-83603836000063358-624520180112
12-Jan-2018 15:59:45	379	18.4550	XAMS	CBM-83603836000063358-624320180112
12-Jan-2018 16:00:40	545	18.4500	XAMS	CBM-83603836000063279-624720180112
12-Jan-2018 16:02:43	481	18.4450	XAMS	CBM-83603836000063420-626620180112
12-Jan-2018 16:05:02	598	18.4400	XAMS	CBM-83603836000063727-629420180112
12-Jan-2018 16:07:05	465	18.4300	XAMS	CBM-83403834000064410-632020180112
12-Jan-2018 16:07:53	584	18.4250	XAMS	CBM-83603836000065552-634320180112
12-Jan-2018 16:08:11	590	18.4200	XAMS	CBM-83603836000065045-634520180112
12-Jan-2018 16:09:08	522	18.4100	XAMS	CBM-83403834000065577-637820180112
12-Jan-2018 16:12:48	145	18.4150	XAMS	CBM-83403834000067222-647320180112
12-Jan-2018 16:12:48	400	18.4150	XAMS	CBM-83403834000067222-647220180112
12-Jan-2018 16:14:10	545	18.4150	XAMS	CBM-83403834000067463-650520180112
12-Jan-2018 16:14:30	590	18.4100	XAMS	CBM-83603836000067754-654420180112
12-Jan-2018 16:15:16	71	18.4050	XAMS	CBM-83403834000067898-655320180112
12-Jan-2018 16:18:22	545	18.4150	XAMS	CBM-83403834000069158-659520180112
12-Jan-2018 16:19:27	434	18.4200	XAMS	CBM-83403834000069671-661220180112
12-Jan-2018 16:22:47	561	18.4350	XAMS	CBM-83603836000070550-668020180112
12-Jan-2018 16:24:30	291	18.4350	XAMS	CBM-83603836000071061-671420180112
12-Jan-2018 16:24:30	195	18.4350	XAMS	CBM-83603836000071061-671520180112
12-Jan-2018 16:26:11	590	18.4300	XAMS	CBM-83403834000071758-676420180112
12-Jan-2018 16:27:30	494	18.4350	XAMS	CBM-83603836000071928-678720180112

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFDFWEFASEEF

RNS metadata

Title: Transaction in Own Shares
Time: 17:24:49
Date: 12 Jan 2018
Category: Capital structure
ID: 8000B