Transaction in Own Shares

RNS Announcement

RNS Number : 9398B

RELX PLC

15 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 106,700 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1651.2856 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,120,586 ordinary shares in treasury, and has 1,062,604,604 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,042,800 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 95,000 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2788 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,491,700 ordinary shares in treasury, and has 946,496,942 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 928,600 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:	15 January 2018
Number of ordinary shares purchased:	106,700
Volume weighted average price paid per share (p):	1651.2856

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
15-Jan-2018 08:02:10	404	1660.0000	XLON	84403844000001021-E0YL4z5PTY2I20180115
15-Jan-2018 08:02:10	180	1660.0000	XLON	84403844000001021-E0YL4z5PTY2K20180115
15-Jan-2018 08:02:54	158	1659.0000	XLON	84203842000001022-E0YL4z5PTYeH20180115
15-Jan-2018 08:04:22	330	1658.5000	XLON	84403844000001055-E0YL4z5PTZd320180115
15-Jan-2018 08:09:46	1309	1658.0000	XLON	84403844000002145-E0YL4z5PTfjP20180115
15-Jan-2018 08:11:09	488	1658.5000	XLON	84203842000002266-E0YL4z5PThYC20180115
15-Jan-2018 08:13:26	180	1658.5000	XLON	84203842000002769-E0YL4z5PTju220180115
15-Jan-2018 08:13:26	300	1658.5000	XLON	84203842000002769-E0YL4z5PTju020180115
15-Jan-2018 08:15:05	429	1658.0000	XLON	84203842000003107-E0YL4z5PTlKN20180115
15-Jan-2018 08:15:28	880	1657.5000	XLON	84403844000002963-E0YL4z5PTlxA20180115
15-Jan-2018 08:18:09	523	1660.0000	XLON	84203842000003655-E0YL4z5PTs4W20180115
15-Jan-2018 08:19:39	654	1659.5000	XLON	84403844000003652-E0YL4z5PTuIh20180115
15-Jan-2018 08:22:41	474	1658.5000	XLON	84403844000004388-E0YL4z5PTypq20180115
15-Jan-2018 08:24:01	521	1658.0000	XLON	84203842000004365-E0YL4z5PU0VZ20180115
15-Jan-2018 08:24:39	365	1658.0000	XLON	84403844000004606-E0YL4z5PU1ei20180115
15-Jan-2018 08:24:39	168	1658.0000	XLON	84403844000004606-E0YL4z5PU1ec20180115
15-Jan-2018 08:24:50	577	1657.5000	XLON	84203842000004586-E0YL4z5PU1wn20180115
15-Jan-2018 08:26:50	577	1656.5000	XLON	84203842000004890-E0YL4z5PU5Ed20180115
15-Jan-2018 08:32:00	488	1656.5000	XLON	84203842000005164-E0YL4z5PUDu420180115
15-Jan-2018 08:33:46	460	1656.0000	XLON	84203842000005954-E0YL4z5PUFff20180115
15-Jan-2018 08:33:46	249	1656.0000	XLON	84403844000006076-E0YL4z5PUFfl20180115
15-Jan-2018 08:33:46	316	1656.0000	XLON	84403844000006076-E0YL4z5PUFfj20180115
15-Jan-2018 08:37:25	488	1656.5000	XLON	84403844000006205-E0YL4z5PULZy20180115
15-Jan-2018 08:38:24	488	1655.5000	XLON	84203842000006553-E0YL4z5PUNC220180115
15-Jan-2018 08:43:46	50	1655.5000	XLON	84203842000007238-E0YL4z5PUV3n20180115
15-Jan-2018 08:43:46	468	1655.5000	XLON	84203842000007238-E0YL4z5PUV3p20180115
15-Jan-2018 08:50:33	951	1655.5000	XLON	84403844000008016-E0YL4z5PUeRI20180115
15-Jan-2018 08:50:33	426	1655.5000	XLON	84403844000007877-E0YL4z5PUeRE20180115
15-Jan-2018 08:50:33	63	1655.5000	XLON	84403844000007877-E0YL4z5PUeRG20180115
15-Jan-2018 08:50:33	136	1655.5000	XLON	84403844000008016-E0YL4z5PUeRM20180115
15-Jan-2018 08:51:35	481	1655.5000	XLON	84403844000008280-E0YL4z5PUg6v20180115
15-Jan-2018 08:51:35	672	1655.5000	XLON	84403844000008292-E0YL4z5PUg6x20180115
15-Jan-2018 08:51:35	130	1655.5000	XLON	84403844000008280-E0YL4z5PUg6s20180115
15-Jan-2018 08:58:56	444	1655.5000	XLON	84203842000009237-E0YL4z5PUoeU20180115
15-Jan-2018 08:59:42	453	1655.5000	XLON	84203842000009330-E0YL4z5PUpUk20180115
15-Jan-2018 09:01:28	235	1656.0000	XLON	84403844000009397-E0YL4z5PUrhp20180115
15-Jan-2018 09:01:29	269	1656.0000	XLON	84203842000009594-E0YL4z5PUrk720180115
15-Jan-2018 09:01:29	215	1656.0000	XLON	84203842000009594-E0YL4z5PUrk520180115
15-Jan-2018 09:02:42	488	1656.0000	XLON	84403844000009771-E0YL4z5PUsvH20180115
15-Jan-2018 09:05:35	533	1654.5000	XLON	84203842000009992-E0YL4z5PUwGY20180115
15-Jan-2018 09:08:09	27	1655.5000	XLON	84403844000010484-E0YL4z5PUypa20180115
15-Jan-2018 09:08:37	502	1655.5000	XLON	84203842000010538-E0YL4z5PUzRk20180115
15-Jan-2018 09:08:37	657	1655.5000	XLON	84203842000010513-E0YL4z5PUzRi20180115
15-Jan-2018 09:12:00	462	1655.5000	XLON	84203842000010683-E0YL4z5PV3e220180115
15-Jan-2018 09:15:07	548	1654.5000	XLON	84403844000011143-E0YL4z5PV6ga20180115
15-Jan-2018 09:17:50	476	1653.0000	XLON	84403844000011666-E0YL4z5PV9qo20180115
15-Jan-2018 09:17:50	101	1653.0000	XLON	84403844000011666-E0YL4z5PV9qw20180115
15-Jan-2018 09:23:26	515	1653.5000	XLON	84203842000012809-E0YL4z5PVFGO20180115
15-Jan-2018 09:23:26	307	1653.5000	XLON	84203842000012809-E0YL4z5PVFGM20180115
15-Jan-2018 09:24:50	23	1654.5000	XLON	84403844000013017-E0YL4z5PVGhE20180115
15-Jan-2018 09:24:50	337	1654.5000	XLON	84403844000013017-E0YL4z5PVGhC20180115
15-Jan-2018 09:26:37	481	1654.0000	XLON	84203842000013292-E0YL4z5PVJ3x20180115
15-Jan-2018 09:33:51	667	1654.5000	XLON	84403844000014284-E0YL4z5PVRHn20180115
15-Jan-2018 09:34:28	688	1654.0000	XLON	84403844000014167-E0YL4z5PVRxY20180115
15-Jan-2018 09:34:28	43	1654.0000	XLON	84403844000014158-E0YL4z5PVRxW20180115
15-Jan-2018 09:36:13	473	1654.0000	XLON	84403844000014851-E0YL4z5PVU1320180115
15-Jan-2018 09:36:13	143	1654.0000	XLON	84203842000014845-E0YL4z5PVU1520180115
15-Jan-2018 09:36:13	301	1654.0000	XLON	84203842000014845-E0YL4z5PVU1720180115
15-Jan-2018 09:39:39	444	1654.5000	XLON	84403844000015129-E0YL4z5PVXEt20180115
15-Jan-2018 09:41:22	465	1655.0000	XLON	84203842000015542-E0YL4z5PVZYD20180115
15-Jan-2018 09:45:03	476	1653.5000	XLON	84403844000015740-E0YL4z5PVd0Z20180115
15-Jan-2018 09:52:08	262	1653.5000	XLON	84403844000016859-E0YL4z5PVjsG20180115
15-Jan-2018 09:52:08	275	1653.5000	XLON	84403844000016859-E0YL4z5PVjsE20180115
15-Jan-2018 09:52:53	802	1652.0000	XLON	84403844000016972-E0YL4z5PVlV320180115
15-Jan-2018 09:52:53	594	1652.5000	XLON	84203842000016989-E0YL4z5PVlTi20180115
15-Jan-2018 09:52:53	36	1652.5000	XLON	84203842000016989-E0YL4z5PVlTl20180115
15-Jan-2018 09:58:50	243	1653.0000	XLON	84203842000017698-E0YL4z5PVtHD20180115
15-Jan-2018 09:58:50	245	1653.0000	XLON	84203842000017698-E0YL4z5PVtHJ20180115
15-Jan-2018 10:06:02	105	1653.0000	XLON	84203842000018785-E0YL4z5PVzCe20180115
15-Jan-2018 10:06:47	7	1653.0000	XLON	84203842000018793-E0YL4z5PVzjO20180115
15-Jan-2018 10:06:47	841	1653.0000	XLON	84203842000018793-E0YL4z5PVzjM20180115
15-Jan-2018 10:10:36	525	1652.5000	XLON	84403844000018940-E0YL4z5PW2O020180115
15-Jan-2018 10:10:36	232	1652.5000	XLON	84403844000018940-E0YL4z5PW2O220180115
15-Jan-2018 10:10:36	32	1652.5000	XLON	84403844000018940-E0YL4z5PW2O720180115
15-Jan-2018 10:12:29	236	1651.5000	XLON	84403844000019106-E0YL4z5PW44m20180115
15-Jan-2018 10:12:29	208	1651.5000	XLON	84403844000019106-E0YL4z5PW44f20180115
15-Jan-2018 10:20:08	320	1652.5000	XLON	84403844000020195-E0YL4z5PW9Zk20180115
15-Jan-2018 10:20:29	444	1652.0000	XLON	84203842000020045-E0YL4z5PW9rZ20180115
15-Jan-2018 10:21:11	372	1652.5000	XLON	84203842000020429-E0YL4z5PWAsx20180115
15-Jan-2018 10:21:11	250	1652.5000	XLON	84203842000020429-E0YL4z5PWAsv20180115
15-Jan-2018 10:28:02	622	1651.5000	XLON	84203842000021063-E0YL4z5PWGBQ20180115
15-Jan-2018 10:28:27	488	1651.0000	XLON	84403844000021025-E0YL4z5PWGjW20180115
15-Jan-2018 10:34:17	684	1651.0000	XLON	84203842000021732-E0YL4z5PWLLk20180115
15-Jan-2018 10:34:20	342	1651.0000	XLON	84203842000021732-E0YL4z5PWLOe20180115
15-Jan-2018 10:43:04	484	1650.5000	XLON	84203842000022274-E0YL4z5PWSiy20180115
15-Jan-2018 10:45:46	345	1650.0000	XLON	84403844000022678-E0YL4z5PWVFL20180115
15-Jan-2018 10:45:46	459	1650.0000	XLON	84403844000022678-E0YL4z5PWVFN20180115
15-Jan-2018 10:46:24	619	1649.5000	XLON	84203842000022701-E0YL4z5PWVdh20180115
15-Jan-2018 10:57:23	657	1650.5000	XLON	84203842000023940-E0YL4z5PWeyQ20180115
15-Jan-2018 10:59:48	533	1650.0000	XLON	84403844000023064-E0YL4z5PWgYM20180115
15-Jan-2018 11:02:19	844	1650.5000	XLON	84403844000024678-E0YL4z5PWjBt20180115
15-Jan-2018 11:02:43	456	1650.5000	XLON	84403844000024718-E0YL4z5PWjTl20180115
15-Jan-2018 11:09:37	375	1649.5000	XLON	84403844000025642-E0YL4z5PWpZd20180115
15-Jan-2018 11:11:49	622	1651.0000	XLON	84403844000025826-E0YL4z5PWrRm20180115
15-Jan-2018 11:11:49	523	1651.0000	XLON	84403844000025819-E0YL4z5PWrRk20180115
15-Jan-2018 11:20:15	444	1650.5000	XLON	84203842000026514-E0YL4z5PWxH920180115
15-Jan-2018 11:21:03	270	1650.5000	XLON	84203842000026695-E0YL4z5PWxql20180115
15-Jan-2018 11:21:03	296	1650.5000	XLON	84203842000026695-E0YL4z5PWxqn20180115
15-Jan-2018 11:23:00	445	1651.0000	XLON	84403844000026925-E0YL4z5PWyuQ20180115
15-Jan-2018 11:29:39	663	1651.5000	XLON	84403844000027608-E0YL4z5PX4GR20180115
15-Jan-2018 11:30:07	670	1651.0000	XLON	84403844000027579-E0YL4z5PX4Xp20180115
15-Jan-2018 11:38:31	498	1650.5000	XLON	84403844000028402-E0YL4z5PX9ZA20180115
15-Jan-2018 11:38:31	437	1650.5000	XLON	84403844000028402-E0YL4z5PX9Z820180115
15-Jan-2018 11:44:18	67	1650.0000	XLON	84203842000027715-E0YL4z5PXCkF20180115
15-Jan-2018 11:44:18	510	1650.0000	XLON	84203842000027715-E0YL4z5PXCkJ20180115
15-Jan-2018 11:51:47	139	1649.5000	XLON	84403844000029520-E0YL4z5PXHZd20180115
15-Jan-2018 11:51:47	444	1649.5000	XLON	84403844000029520-E0YL4z5PXHZb20180115
15-Jan-2018 11:57:07	458	1650.0000	XLON	84403844000029990-E0YL4z5PXKWD20180115
15-Jan-2018 11:59:23	18	1651.0000	XLON	84203842000030370-E0YL4z5PXMWh20180115
15-Jan-2018 11:59:23	470	1651.0000	XLON	84203842000030370-E0YL4z5PXMWj20180115
15-Jan-2018 12:05:58	49	1651.5000	XLON	84403844000031430-E0YL4z5PXS3v20180115
15-Jan-2018 12:05:58	861	1651.5000	XLON	84403844000031430-E0YL4z5PXS3s20180115
15-Jan-2018 12:05:58	237	1651.5000	XLON	84403844000031430-E0YL4z5PXS3n20180115
15-Jan-2018 12:07:57	833	1651.0000	XLON	84203842000031443-E0YL4z5PXTb420180115
15-Jan-2018 12:14:45	444	1651.0000	XLON	84403844000032218-E0YL4z5PXYNc20180115
15-Jan-2018 12:21:00	676	1650.5000	XLON	84203842000032707-E0YL4z5PXcBI20180115
15-Jan-2018 12:21:00	531	1651.0000	XLON	84403844000032687-E0YL4z5PXcAL20180115
15-Jan-2018 12:22:34	183	1650.0000	XLON	84203842000032846-E0YL4z5PXcvJ20180115
15-Jan-2018 12:22:34	579	1650.0000	XLON	84203842000032846-E0YL4z5PXcvT20180115
15-Jan-2018 12:29:48	445	1650.0000	XLON	84203842000033578-E0YL4z5PXh4n20180115
15-Jan-2018 12:30:24	242	1649.5000	XLON	84403844000032834-E0YL4z5PXhfw20180115
15-Jan-2018 12:30:24	457	1649.5000	XLON	84403844000032834-E0YL4z5PXhfy20180115
15-Jan-2018 12:40:35	800	1650.5000	XLON	84203842000034577-E0YL4z5PXnuD20180115
15-Jan-2018 12:40:35	96	1650.0000	XLON	84203842000034173-E0YL4z5PXnuN20180115
15-Jan-2018 12:40:35	76	1650.5000	XLON	84203842000034577-E0YL4z5PXnuF20180115
15-Jan-2018 12:40:44	166	1650.0000	XLON	84203842000034173-E0YL4z5PXnxn20180115
15-Jan-2018 12:40:44	510	1650.0000	XLON	84403844000034450-E0YL4z5PXnxy20180115
15-Jan-2018 12:41:02	662	1649.5000	XLON	84203842000034608-E0YL4z5PXo6t20180115
15-Jan-2018 12:47:00	465	1648.5000	XLON	84203842000034613-E0YL4z5PXraB20180115
15-Jan-2018 12:55:07	507	1648.0000	XLON	84403844000035267-E0YL4z5PXwkk20180115
15-Jan-2018 12:56:53	550	1647.0000	XLON	84203842000035207-E0YL4z5PXy3L20180115
15-Jan-2018 13:01:13	570	1646.5000	XLON	84403844000036012-E0YL4z5PY0Qp20180115
15-Jan-2018 13:01:44	855	1646.0000	XLON	84203842000036048-E0YL4z5PY0zs20180115
15-Jan-2018 13:10:12	308	1646.0000	XLON	84403844000037328-E0YL4z5PY6Mz20180115
15-Jan-2018 13:10:12	136	1646.0000	XLON	84403844000037328-E0YL4z5PY6N120180115
15-Jan-2018 13:14:44	155	1646.0000	XLON	84203842000037880-E0YL4z5PY9Gb20180115
15-Jan-2018 13:14:52	313	1646.0000	XLON	84203842000037880-E0YL4z5PY9N820180115
15-Jan-2018 13:16:10	238	1647.0000	XLON	84203842000038047-E0YL4z5PYAM920180115
15-Jan-2018 13:16:10	250	1647.0000	XLON	84203842000038047-E0YL4z5PYAM720180115
15-Jan-2018 13:23:47	471	1648.0000	XLON	84203842000038596-E0YL4z5PYEQI20180115
15-Jan-2018 13:25:39	316	1648.0000	XLON	84203842000038755-E0YL4z5PYFMk20180115
15-Jan-2018 13:25:39	149	1648.0000	XLON	84203842000038755-E0YL4z5PYFMi20180115
15-Jan-2018 13:26:05	476	1648.0000	XLON	84203842000038792-E0YL4z5PYFkU20180115
15-Jan-2018 13:29:36	445	1648.5000	XLON	84403844000038986-E0YL4z5PYINE20180115
15-Jan-2018 13:33:31	588	1648.5000	XLON	84203842000039346-E0YL4z5PYKTs20180115
15-Jan-2018 13:33:31	139	1648.5000	XLON	84203842000039346-E0YL4z5PYKTp20180115
15-Jan-2018 13:33:31	622	1648.5000	XLON	84403844000039120-E0YL4z5PYKTj20180115
15-Jan-2018 13:35:20	488	1648.0000	XLON	84203842000039515-E0YL4z5PYLdu20180115
15-Jan-2018 13:37:16	710	1648.0000	XLON	84203842000039777-E0YL4z5PYN2n20180115
15-Jan-2018 13:37:20	35	1647.5000	XLON	84403844000039504-E0YL4z5PYNEK20180115
15-Jan-2018 13:37:38	498	1647.5000	XLON	84403844000039504-E0YL4z5PYNM920180115
15-Jan-2018 13:46:10	444	1649.5000	XLON	84203842000041427-E0YL4z5PYTg720180115
15-Jan-2018 13:47:55	485	1649.0000	XLON	84403844000041738-E0YL4z5PYUue20180115
15-Jan-2018 13:51:24	373	1649.5000	XLON	84403844000042330-E0YL4z5PYX4F20180115
15-Jan-2018 13:55:41	318	1649.0000	XLON	84403844000042818-E0YL4z5PYZhI20180115
15-Jan-2018 13:55:41	259	1649.0000	XLON	84403844000042818-E0YL4z5PYZhG20180115
15-Jan-2018 13:56:33	488	1649.5000	XLON	84403844000043130-E0YL4z5PYaIk20180115
15-Jan-2018 13:59:32	444	1649.0000	XLON	84403844000043026-E0YL4z5PYcE520180115
15-Jan-2018 14:01:41	520	1649.0000	XLON	84403844000043908-E0YL4z5PYf7420180115
15-Jan-2018 14:05:43	445	1649.5000	XLON	84203842000044648-E0YL4z5PYiUx20180115
15-Jan-2018 14:06:26	488	1649.5000	XLON	84403844000044800-E0YL4z5PYj9020180115
15-Jan-2018 14:09:03	445	1649.0000	XLON	84203842000044165-E0YL4z5PYkz020180115
15-Jan-2018 14:10:26	559	1648.0000	XLON	84403844000044765-E0YL4z5PYluh20180115
15-Jan-2018 14:12:09	562	1648.5000	XLON	84403844000045426-E0YL4z5PYnEU20180115
15-Jan-2018 14:14:03	438	1649.0000	XLON	84403844000045839-E0YL4z5PYp7D20180115
15-Jan-2018 14:20:03	488	1649.0000	XLON	84403844000046330-E0YL4z5PYstz20180115
15-Jan-2018 14:20:13	233	1648.5000	XLON	84403844000046924-E0YL4z5PYt1p20180115
15-Jan-2018 14:20:13	480	1648.5000	XLON	84403844000046670-E0YL4z5PYt1h20180115
15-Jan-2018 14:20:13	237	1648.5000	XLON	84403844000046924-E0YL4z5PYt1j20180115
15-Jan-2018 14:23:03	785	1650.0000	XLON	84203842000047530-E0YL4z5PYvEn20180115
15-Jan-2018 14:23:35	488	1649.5000	XLON	84403844000047600-E0YL4z5PYvmV20180115
15-Jan-2018 14:25:46	488	1650.0000	XLON	84203842000048022-E0YL4z5PYxKW20180115
15-Jan-2018 14:26:19	444	1650.5000	XLON	84203842000048153-E0YL4z5PYxmM20180115
15-Jan-2018 14:30:34	397	1650.5000	XLON	84403844000048936-E0YL4z5PZ1Hz20180115
15-Jan-2018 14:31:18	444	1651.0000	XLON	84403844000049085-E0YL4z5PZ28f20180115
15-Jan-2018 14:31:24	36	1651.0000	XLON	84403844000049085-E0YL4z5PZ2Ch20180115
15-Jan-2018 14:34:02	533	1650.0000	XLON	84203842000049544-E0YL4z5PZ4rZ20180115
15-Jan-2018 14:37:34	375	1650.5000	XLON	84403844000050383-E0YL4z5PZ8PY20180115
15-Jan-2018 14:39:59	444	1651.0000	XLON	84403844000050836-E0YL4z5PZAJx20180115
15-Jan-2018 14:42:02	488	1651.0000	XLON	84203842000050968-E0YL4z5PZBsJ20180115
15-Jan-2018 14:43:38	488	1651.5000	XLON	84403844000051541-E0YL4z5PZDFw20180115
15-Jan-2018 14:46:18	227	1651.5000	XLON	84203842000051923-E0YL4z5PZFoV20180115
15-Jan-2018 14:46:18	306	1651.5000	XLON	84203842000051923-E0YL4z5PZFoX20180115
15-Jan-2018 14:48:46	488	1650.0000	XLON	84403844000052431-E0YL4z5PZIA920180115
15-Jan-2018 14:49:37	111	1649.5000	XLON	84203842000052372-E0YL4z5PZIvw20180115
15-Jan-2018 14:49:37	511	1649.5000	XLON	84203842000052372-E0YL4z5PZIvy20180115
15-Jan-2018 14:51:39	444	1650.0000	XLON	84203842000053232-E0YL4z5PZKZe20180115
15-Jan-2018 14:53:41	290	1650.5000	XLON	84203842000053664-E0YL4z5PZLXj20180115
15-Jan-2018 14:54:28	488	1650.0000	XLON	84403844000053795-E0YL4z5PZLqv20180115
15-Jan-2018 14:56:24	160	1649.5000	XLON	84203842000054160-E0YL4z5PZNKx20180115
15-Jan-2018 14:56:24	328	1649.5000	XLON	84203842000054160-E0YL4z5PZNKv20180115
15-Jan-2018 14:57:56	488	1649.0000	XLON	84403844000054444-E0YL4z5PZOLo20180115
15-Jan-2018 15:00:29	33	1649.5000	XLON	84203842000054891-E0YL4z5PZQcc20180115
15-Jan-2018 15:00:29	500	1649.5000	XLON	84203842000054891-E0YL4z5PZQca20180115
15-Jan-2018 15:01:51	488	1649.5000	XLON	84403844000055165-E0YL4z5PZRkd20180115
15-Jan-2018 15:05:02	533	1650.5000	XLON	84203842000055766-E0YL4z5PZUAp20180115
15-Jan-2018 15:06:03	444	1650.5000	XLON	84403844000056046-E0YL4z5PZVRX20180115
15-Jan-2018 15:09:26	223	1650.5000	XLON	84403844000056587-E0YL4z5PZY9Y20180115
15-Jan-2018 15:09:26	221	1650.5000	XLON	84403844000056587-E0YL4z5PZY9W20180115
15-Jan-2018 15:11:03	469	1651.0000	XLON	84403844000056847-E0YL4z5PZZjA20180115
15-Jan-2018 15:13:18	412	1651.0000	XLON	84403844000057135-E0YL4z5PZbY720180115
15-Jan-2018 15:13:18	32	1651.0000	XLON	84403844000057135-E0YL4z5PZbY920180115
15-Jan-2018 15:15:00	317	1651.0000	XLON	84203842000057360-E0YL4z5PZcpV20180115
15-Jan-2018 15:15:01	60	1651.0000	XLON	84203842000057360-E0YL4z5PZcpR20180115
15-Jan-2018 15:16:07	651	1650.0000	XLON	84203842000057733-E0YL4z5PZdy520180115
15-Jan-2018 15:16:34	94	1650.0000	XLON	84203842000057733-E0YL4z5PZeCT20180115
15-Jan-2018 15:18:04	575	1650.5000	XLON	84403844000057997-E0YL4z5PZfYR20180115
15-Jan-2018 15:20:41	765	1650.5000	XLON	84403844000058293-E0YL4z5PZh7T20180115
15-Jan-2018 15:21:22	337	1650.0000	XLON	84403844000058496-E0YL4z5PZhkf20180115
15-Jan-2018 15:21:25	108	1650.0000	XLON	84403844000058496-E0YL4z5PZhmp20180115
15-Jan-2018 15:21:40	488	1649.5000	XLON	84203842000058445-E0YL4z5PZhzk20180115
15-Jan-2018 15:24:03	445	1651.0000	XLON	84203842000058993-E0YL4z5PZkVQ20180115
15-Jan-2018 15:24:03	43	1651.0000	XLON	84203842000058993-E0YL4z5PZkVS20180115
15-Jan-2018 15:26:04	6	1650.5000	XLON	84403844000059099-E0YL4z5PZm7r20180115
15-Jan-2018 15:26:04	481	1650.5000	XLON	84403844000059099-E0YL4z5PZm7v20180115
15-Jan-2018 15:28:41	323	1650.0000	XLON	84403844000059669-E0YL4z5PZo2x20180115
15-Jan-2018 15:28:41	210	1650.0000	XLON	84403844000059669-E0YL4z5PZo3220180115
15-Jan-2018 15:30:30	24	1650.0000	XLON	84403844000059989-E0YL4z5PZpv020180115
15-Jan-2018 15:30:52	600	1650.0000	XLON	84203842000060119-E0YL4z5PZqKS20180115
15-Jan-2018 15:30:52	147	1650.0000	XLON	84403844000059989-E0YL4z5PZqKO20180115
15-Jan-2018 15:30:52	293	1650.0000	XLON	84403844000059989-E0YL4z5PZqKM20180115
15-Jan-2018 15:32:22	347	1650.0000	XLON	84203842000060248-E0YL4z5PZrr020180115
15-Jan-2018 15:32:31	141	1650.0000	XLON	84203842000060248-E0YL4z5PZrwJ20180115
15-Jan-2018 15:33:00	71	1649.5000	XLON	84403844000060247-E0YL4z5PZsMf20180115
15-Jan-2018 15:33:22	323	1649.5000	XLON	84403844000060247-E0YL4z5PZslW20180115
15-Jan-2018 15:33:40	50	1649.5000	XLON	84403844000060247-E0YL4z5PZsuv20180115
15-Jan-2018 15:34:32	504	1649.5000	XLON	84203842000060893-E0YL4z5PZtQi20180115
15-Jan-2018 15:34:32	118	1649.5000	XLON	84203842000060893-E0YL4z5PZtQg20180115
15-Jan-2018 15:35:01	295	1649.0000	XLON	84403844000060941-E0YL4z5PZtln20180115
15-Jan-2018 15:35:01	94	1649.0000	XLON	84403844000060941-E0YL4z5PZtlq20180115
15-Jan-2018 15:37:18	467	1650.0000	XLON	84203842000061438-E0YL4z5PZvaO20180115
15-Jan-2018 15:38:00	444	1649.5000	XLON	84203842000061662-E0YL4z5PZw2j20180115
15-Jan-2018 15:40:03	345	1649.5000	XLON	84403844000062078-E0YL4z5PZxO420180115
15-Jan-2018 15:42:02	222	1651.0000	XLON	84203842000062340-E0YL4z5PZyzz20180115
15-Jan-2018 15:42:02	246	1651.0000	XLON	84203842000062340-E0YL4z5PZyzx20180115
15-Jan-2018 15:43:31	533	1650.0000	XLON	84403844000062764-E0YL4z5Pa0cb20180115
15-Jan-2018 15:45:06	577	1649.5000	XLON	84403844000063042-E0YL4z5Pa1rO20180115
15-Jan-2018 15:46:26	533	1650.0000	XLON	84203842000063291-E0YL4z5Pa2qP20180115
15-Jan-2018 15:48:13	444	1649.5000	XLON	84203842000063231-E0YL4z5Pa4PI20180115
15-Jan-2018 15:49:32	310	1649.5000	XLON	84403844000063985-E0YL4z5Pa5MP20180115
15-Jan-2018 15:49:45	178	1649.5000	XLON	84403844000063985-E0YL4z5Pa5fW20180115
15-Jan-2018 15:51:13	444	1649.5000	XLON	84403844000064366-E0YL4z5Pa6nV20180115
15-Jan-2018 15:54:21	387	1649.5000	XLON	84203842000064839-E0YL4z5Pa9Fk20180115
15-Jan-2018 15:56:01	600	1649.5000	XLON	84403844000065379-E0YL4z5PaAkV20180115
15-Jan-2018 15:57:59	40	1649.5000	XLON	84203842000065709-E0YL4z5PaCZZ20180115
15-Jan-2018 15:57:59	480	1649.5000	XLON	84203842000065709-E0YL4z5PaCZX20180115
15-Jan-2018 15:59:41	180	1650.0000	XLON	84403844000066433-E0YL4z5PaEoC20180115
15-Jan-2018 15:59:41	468	1650.0000	XLON	84403844000066433-E0YL4z5PaEoA20180115
15-Jan-2018 16:00:27	589	1649.5000	XLON	84403844000066351-E0YL4z5PaGMG20180115
15-Jan-2018 16:01:09	488	1649.5000	XLON	84203842000066857-E0YL4z5PaHZj20180115
15-Jan-2018 16:03:18	666	1649.0000	XLON	84403844000067439-E0YL4z5PaKeC20180115
15-Jan-2018 16:04:47	256	1649.5000	XLON	84403844000068065-E0YL4z5PaMUK20180115
15-Jan-2018 16:06:17	488	1649.5000	XLON	84203842000068380-E0YL4z5PaOMT20180115
15-Jan-2018 16:07:53	575	1648.5000	XLON	84203842000067600-E0YL4z5PaQOQ20180115
15-Jan-2018 16:10:59	512	1649.0000	XLON	84403844000069658-E0YL4z5PaTiR20180115
15-Jan-2018 16:10:59	465	1648.5000	XLON	84203842000069340-E0YL4z5PaTih20180115
15-Jan-2018 16:11:04	622	1648.5000	XLON	84403844000069906-E0YL4z5PaTu020180115
15-Jan-2018 16:12:50	484	1648.0000	XLON	84403844000068470-E0YL4z5PaVsI20180115
15-Jan-2018 16:12:50	435	1648.5000	XLON	84203842000070473-E0YL4z5PaVrq20180115
15-Jan-2018 16:12:50	104	1648.5000	XLON	84203842000070473-E0YL4z5PaVro20180115
15-Jan-2018 16:12:50	44	1648.5000	XLON	84203842000070473-E0YL4z5PaVrm20180115
15-Jan-2018 16:15:02	334	1646.5000	XLON	84203842000071107-E0YL4z5PaYaW20180115
15-Jan-2018 16:15:21	154	1646.5000	XLON	84203842000071107-E0YL4z5PaYvt20180115
15-Jan-2018 16:16:03	488	1647.5000	XLON	84203842000071756-E0YL4z5PaZaj20180115
15-Jan-2018 16:18:02	208	1648.0000	XLON	84203842000072297-E0YL4z5Pabeb20180115
15-Jan-2018 16:19:50	126	1648.0000	XLON	84403844000072646-E0YL4z5Padal20180115
15-Jan-2018 16:19:50	113	1648.0000	XLON	84403844000072646-E0YL4z5Padag20180115
15-Jan-2018 16:19:50	6	1648.0000	XLON	84403844000072646-E0YL4z5Padaa20180115
15-Jan-2018 16:21:45	267	1648.0000	XLON	84203842000073127-E0YL4z5Pafmo20180115
15-Jan-2018 16:21:45	221	1648.0000	XLON	84203842000073127-E0YL4z5Pafmk20180115
15-Jan-2018 16:22:30	251	1647.5000	XLON	84203842000072681-E0YL4z5Pagyw20180115
15-Jan-2018 16:23:02	181	1648.0000	XLON	84203842000073746-E0YL4z5PahYb20180115
15-Jan-2018 16:23:02	263	1648.0000	XLON	84203842000073746-E0YL4z5PahYd20180115
15-Jan-2018 16:25:01	444	1647.5000	XLON	84203842000074152-E0YL4z5Pakqr20180115
15-Jan-2018 16:25:01	533	1648.0000	XLON	84403844000074150-E0YL4z5PakmY20180115
15-Jan-2018 16:26:03	65	1647.0000	XLON	84203842000074634-E0YL4z5Palo320180115

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:	15 January 2018
Number of ordinary shares purchased:	95,000
Volume weighted average price paid per share (€):	18.2788

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
15-Jan-2018 08:02:05	898	18.4400	XAMS	CBP-83403834000000921-8920180115
15-Jan-2018 08:02:05	166	18.4400	XAMS	CBP-83403834000000921-9020180115
15-Jan-2018 08:02:30	89	18.4300	XAMS	CBP-83603836000000928-9720180115
15-Jan-2018 08:02:30	636	18.4300	XAMS	CBP-83603836000000928-9820180115
15-Jan-2018 08:02:47	300	18.4200	XAMS	CBP-83603836000000975-13120180115
15-Jan-2018 08:03:54	386	18.4200	XAMS	CBP-83603836000000975-13820180115
15-Jan-2018 08:04:24	640	18.4050	XAMS	CBP-83403834000001054-14220180115
15-Jan-2018 08:07:56	503	18.3700	XAMS	CBP-83603836000001286-20920180115
15-Jan-2018 08:10:55	503	18.4150	XAMS	CBP-83603836000001739-25920180115
15-Jan-2018 08:13:59	503	18.4100	XAMS	CBP-83603836000001803-28020180115
15-Jan-2018 08:15:36	482	18.3900	XAMS	CBP-83603836000002210-30820180115
15-Jan-2018 08:16:21	619	18.4050	XAMS	CBP-83603836000002474-33820180115
15-Jan-2018 08:19:39	464	18.4100	XAMS	CBP-83603836000002799-38720180115
15-Jan-2018 08:19:39	181	18.4100	XAMS	CBP-83603836000002799-38820180115
15-Jan-2018 08:20:41	503	18.4000	XAMS	CBP-83603836000002901-41120180115
15-Jan-2018 08:24:39	696	18.3850	XAMS	CBP-83403834000003364-46620180115
15-Jan-2018 08:28:51	201	18.3900	XAMS	CBP-83403834000004307-57220180115
15-Jan-2018 08:28:51	510	18.3900	XAMS	CBP-83403834000004307-57120180115
15-Jan-2018 08:29:07	548	18.3850	XAMS	CBP-83403834000004265-59020180115
15-Jan-2018 08:31:08	195	18.3750	XAMS	CBP-83403834000004337-63220180115
15-Jan-2018 08:32:04	503	18.3650	XAMS	CBP-83603836000004347-64620180115
15-Jan-2018 08:34:03	594	18.3500	XAMS	CBP-83403834000004788-72320180115
15-Jan-2018 08:36:47	503	18.3550	XAMS	CBP-83403834000005055-79820180115
15-Jan-2018 08:38:37	155	18.3600	XAMS	CBP-83603836000005399-84520180115
15-Jan-2018 08:38:37	303	18.3600	XAMS	CBP-83603836000005399-84420180115
15-Jan-2018 08:39:43	503	18.3450	XAMS	CBP-83603836000005592-85620180115
15-Jan-2018 08:50:33	503	18.3400	XAMS	CBP-83403834000006456-97520180115
15-Jan-2018 08:50:33	944	18.3400	XAMS	CBP-83603836000006500-97720180115
15-Jan-2018 08:50:33	698	18.3400	XAMS	CBP-83403834000006565-97820180115
15-Jan-2018 08:50:34	601	18.3300	XAMS	CBP-83403834000006544-98520180115
15-Jan-2018 08:50:34	230	18.3300	XAMS	CBP-83403834000006544-98620180115
15-Jan-2018 08:57:07	457	18.3250	XAMS	CBP-83603836000007020-105020180115
15-Jan-2018 08:59:21	503	18.3150	XAMS	CBP-83603836000007351-108020180115
15-Jan-2018 09:01:44	458	18.3250	XAMS	CBP-83403834000007575-114920180115
15-Jan-2018 09:03:49	499	18.3100	XAMS	CBP-83603836000007698-116520180115
15-Jan-2018 09:08:37	457	18.3250	XAMS	CBP-83403834000008396-126820180115
15-Jan-2018 09:10:08	46	18.3350	XAMS	CBP-83603836000008535-134820180115
15-Jan-2018 09:13:06	469	18.3200	XAMS	CBP-83603836000008709-137720180115
15-Jan-2018 09:15:15	276	18.3050	XAMS	CBP-83403834000009095-140920180115
15-Jan-2018 09:15:15	227	18.3050	XAMS	CBP-83403834000009095-141020180115
15-Jan-2018 09:21:03	400	18.3050	XAMS	CBP-83603836000009760-151220180115
15-Jan-2018 09:21:03	276	18.3050	XAMS	CBP-83603836000009760-151320180115
15-Jan-2018 09:24:54	495	18.3150	XAMS	CBP-83603836000010211-156220180115
15-Jan-2018 09:30:26	496	18.3250	XAMS	CBP-83403834000010680-165720180115
15-Jan-2018 09:31:03	28	18.3250	XAMS	CBP-83603836000010842-167820180115
15-Jan-2018 09:31:03	328	18.3250	XAMS	CBP-83603836000010842-167920180115
15-Jan-2018 09:34:50	603	18.3250	XAMS	CBP-83403834000011022-168620180115
15-Jan-2018 09:36:13	503	18.3250	XAMS	CBP-83403834000011345-172120180115
15-Jan-2018 09:44:27	788	18.3200	XAMS	CBP-83603836000012127-182220180115
15-Jan-2018 09:46:05	657	18.3150	XAMS	CBP-83403834000012161-183220180115
15-Jan-2018 09:48:05	526	18.3100	XAMS	CBP-83403834000012168-183820180115
15-Jan-2018 09:50:03	148	18.3050	XAMS	CBP-83603836000012321-184920180115
15-Jan-2018 09:50:50	80	18.3050	XAMS	CBP-83603836000012321-185120180115
15-Jan-2018 09:50:50	250	18.3050	XAMS	CBP-83603836000012321-185020180115
15-Jan-2018 09:50:50	286	18.3050	XAMS	CBP-83603836000012321-185220180115
15-Jan-2018 10:01:03	14	18.3200	XAMS	CBP-83403834000013890-203920180115
15-Jan-2018 10:01:03	443	18.3200	XAMS	CBP-83403834000013890-203820180115
15-Jan-2018 10:03:15	74	18.3200	XAMS	CBP-83603836000014069-206620180115
15-Jan-2018 10:03:17	612	18.3200	XAMS	CBP-83603836000014069-206720180115
15-Jan-2018 10:04:31	457	18.3200	XAMS	CBP-83603836000014177-207620180115
15-Jan-2018 10:07:00	457	18.3100	XAMS	CBP-83603836000014319-208320180115
15-Jan-2018 10:10:53	221	18.3050	XAMS	CBP-83403834000014381-210520180115
15-Jan-2018 10:10:53	236	18.3050	XAMS	CBP-83403834000014381-210420180115
15-Jan-2018 10:14:19	10	18.3100	XAMS	CBP-83403834000014959-213520180115
15-Jan-2018 10:16:54	400	18.3100	XAMS	CBP-83603836000014934-213720180115
15-Jan-2018 10:16:54	80	18.3100	XAMS	CBP-83603836000014934-213820180115
15-Jan-2018 10:19:56	1	18.3150	XAMS	CBP-83403834000015394-215420180115
15-Jan-2018 10:21:07	458	18.3200	XAMS	CBP-83403834000015508-216420180115
15-Jan-2018 10:23:01	293	18.3150	XAMS	CBP-83403834000015694-218120180115
15-Jan-2018 10:23:01	165	18.3150	XAMS	CBP-83403834000015694-218220180115
15-Jan-2018 10:25:17	499	18.3100	XAMS	CBP-83603836000015720-218320180115
15-Jan-2018 10:26:31	662	18.3100	XAMS	CBP-83603836000015839-219120180115
15-Jan-2018 10:26:31	662	18.3050	XAMS	CBP-83403834000015879-220420180115
15-Jan-2018 10:32:24	221	18.2900	XAMS	CBP-83403834000015925-225620180115
15-Jan-2018 10:32:24	441	18.2900	XAMS	CBP-83403834000015925-225520180115
15-Jan-2018 10:42:03	458	18.2900	XAMS	CBP-83403834000017113-236820180115
15-Jan-2018 10:46:21	796	18.2750	XAMS	CBP-83603836000017304-239320180115
15-Jan-2018 10:46:21	122	18.2750	XAMS	CBP-83603836000017304-239220180115
15-Jan-2018 10:52:16	694	18.2700	XAMS	CBP-83403834000017534-242920180115
15-Jan-2018 10:55:26	430	18.2700	XAMS	CBP-83403834000018089-253120180115
15-Jan-2018 10:55:26	141	18.2700	XAMS	CBP-83403834000018089-253220180115
15-Jan-2018 10:57:45	26	18.2650	XAMS	CBP-83403834000018055-254820180115
15-Jan-2018 10:57:45	477	18.2650	XAMS	CBP-83403834000018055-254920180115
15-Jan-2018 11:04:08	250	18.2550	XAMS	CBP-83603836000018682-260620180115
15-Jan-2018 11:04:08	400	18.2550	XAMS	CBP-83603836000018682-260520180115
15-Jan-2018 11:04:12	617	18.2500	XAMS	CBP-83603836000018229-260720180115
15-Jan-2018 11:04:12	615	18.2500	XAMS	CBP-83603836000018332-260820180115
15-Jan-2018 11:07:33	147	18.2400	XAMS	CBP-83403834000018835-263120180115
15-Jan-2018 11:07:43	242	18.2400	XAMS	CBP-83403834000018835-263520180115
15-Jan-2018 11:20:14	458	18.2550	XAMS	CBP-83603836000019174-277220180115
15-Jan-2018 11:23:56	503	18.2550	XAMS	CBP-83603836000019890-282120180115
15-Jan-2018 11:31:04	320	18.2550	XAMS	CBP-83403834000020581-290520180115
15-Jan-2018 11:31:04	274	18.2550	XAMS	CBP-83403834000020581-290420180115
15-Jan-2018 11:34:22	553	18.2450	XAMS	CBP-83603836000019697-294320180115
15-Jan-2018 11:42:01	44	18.2500	XAMS	CBP-83403834000021261-303420180115
15-Jan-2018 11:42:01	282	18.2500	XAMS	CBP-83403834000021261-303320180115
15-Jan-2018 11:42:01	63	18.2500	XAMS	CBP-83403834000021261-303220180115
15-Jan-2018 11:42:01	114	18.2500	XAMS	CBP-83403834000021261-303520180115
15-Jan-2018 11:42:37	458	18.2450	XAMS	CBP-83603836000021236-303820180115
15-Jan-2018 11:49:11	60	18.2500	XAMS	CBP-83403834000021819-305120180115
15-Jan-2018 11:49:11	398	18.2500	XAMS	CBP-83403834000021819-305020180115
15-Jan-2018 11:52:41	338	18.2500	XAMS	CBP-83403834000022089-307020180115
15-Jan-2018 11:52:41	309	18.2500	XAMS	CBP-83403834000022089-307120180115
15-Jan-2018 11:58:58	458	18.2650	XAMS	CBP-83403834000022410-312620180115
15-Jan-2018 12:02:12	458	18.2600	XAMS	CBP-83403834000022579-314220180115
15-Jan-2018 12:02:12	640	18.2600	XAMS	CBP-83403834000022577-314120180115
15-Jan-2018 12:07:57	457	18.2550	XAMS	CBP-83603836000022858-322120180115
15-Jan-2018 12:14:51	480	18.2500	XAMS	CBP-83603836000023378-329020180115
15-Jan-2018 12:18:56	119	18.2500	XAMS	CBP-83603836000023596-330220180115
15-Jan-2018 12:19:33	463	18.2500	XAMS	CBP-83603836000023596-330420180115
15-Jan-2018 12:21:00	105	18.2500	XAMS	CBP-83603836000023596-330520180115
15-Jan-2018 12:21:10	226	18.2450	XAMS	CBP-83403834000023107-331520180115
15-Jan-2018 12:27:53	28	18.2500	XAMS	CBP-83403834000024136-336620180115
15-Jan-2018 12:28:08	429	18.2500	XAMS	CBP-83403834000024136-336720180115
15-Jan-2018 12:29:48	368	18.2450	XAMS	CBP-83403834000023107-337620180115
15-Jan-2018 12:30:24	554	18.2400	XAMS	CBP-83403834000023720-338920180115
15-Jan-2018 12:36:16	200	18.2450	XAMS	CBP-83403834000024707-346020180115
15-Jan-2018 12:40:44	379	18.2500	XAMS	CBP-83603836000024850-348020180115
15-Jan-2018 12:40:44	96	18.2500	XAMS	CBP-83603836000024850-347920180115
15-Jan-2018 12:40:44	160	18.2500	XAMS	CBP-83603836000024850-348120180115
15-Jan-2018 12:40:44	107	18.2500	XAMS	CBP-83603836000024850-347820180115
15-Jan-2018 12:45:12	20	18.2500	XAMS	CBP-83403834000025210-350720180115
15-Jan-2018 12:45:12	561	18.2500	XAMS	CBP-83403834000025210-350820180115
15-Jan-2018 12:49:27	480	18.2600	XAMS	CBP-83403834000025562-352920180115
15-Jan-2018 12:51:44	30	18.2550	XAMS	CBP-83603836000025511-354520180115
15-Jan-2018 12:51:44	603	18.2550	XAMS	CBP-83603836000025511-354620180115
15-Jan-2018 12:53:38	500	18.2450	XAMS	CBP-83403834000025228-354920180115
15-Jan-2018 12:55:42	86	18.2400	XAMS	CBP-83403834000025888-356120180115
15-Jan-2018 12:55:42	417	18.2400	XAMS	CBP-83403834000025888-356220180115
15-Jan-2018 13:03:35	503	18.2250	XAMS	CBP-83603836000025973-362620180115
15-Jan-2018 13:05:52	493	18.2200	XAMS	CBP-83403834000026613-364620180115
15-Jan-2018 13:08:11	88	18.2100	XAMS	CBP-83403834000026725-369320180115
15-Jan-2018 13:08:11	506	18.2100	XAMS	CBP-83403834000026725-369420180115
15-Jan-2018 13:15:02	147	18.2000	XAMS	CBP-83403834000027127-380520180115
15-Jan-2018 13:18:28	310	18.2250	XAMS	CBP-83403834000027665-386420180115
15-Jan-2018 13:22:52	275	18.2300	XAMS	CBP-83403834000027985-390820180115
15-Jan-2018 13:22:52	147	18.2300	XAMS	CBP-83403834000027985-390720180115
15-Jan-2018 13:22:52	36	18.2300	XAMS	CBP-83403834000027985-390920180115
15-Jan-2018 13:24:56	273	18.2300	XAMS	CBP-83603836000028056-392820180115
15-Jan-2018 13:28:57	640	18.2200	XAMS	CBP-83403834000028292-397020180115
15-Jan-2018 13:34:24	513	18.2200	XAMS	CBP-83603836000028739-404020180115
15-Jan-2018 13:36:21	787	18.2200	XAMS	CBP-83603836000028943-405420180115
15-Jan-2018 13:37:16	378	18.2100	XAMS	CBP-83603836000028944-407820180115
15-Jan-2018 13:37:16	562	18.2150	XAMS	CBP-83403834000028998-406420180115
15-Jan-2018 13:40:59	503	18.2100	XAMS	CBP-83403834000029172-412720180115
15-Jan-2018 13:51:38	293	18.2450	XAMS	CBP-83403834000030334-426620180115
15-Jan-2018 13:51:38	400	18.2450	XAMS	CBP-83403834000030334-426520180115
15-Jan-2018 13:53:10	693	18.2400	XAMS	CBP-83403834000030320-427220180115
15-Jan-2018 13:55:41	400	18.2250	XAMS	CBP-83403834000030549-431620180115
15-Jan-2018 13:55:41	240	18.2250	XAMS	CBP-83403834000030549-431720180115
15-Jan-2018 14:03:44	297	18.2350	XAMS	CBP-83603836000031263-441320180115
15-Jan-2018 14:03:44	265	18.2350	XAMS	CBP-83603836000031263-441420180115
15-Jan-2018 14:06:59	88	18.2350	XAMS	CBP-83403834000031606-445520180115
15-Jan-2018 14:06:59	269	18.2350	XAMS	CBP-83403834000031606-445420180115
15-Jan-2018 14:06:59	198	18.2350	XAMS	CBP-83403834000031606-445620180115
15-Jan-2018 14:09:08	503	18.2300	XAMS	CBP-83603836000031300-447720180115
15-Jan-2018 14:17:18	525	18.2350	XAMS	CBP-83403834000032452-455920180115
15-Jan-2018 14:19:08	383	18.2400	XAMS	CBP-83603836000032666-458220180115
15-Jan-2018 14:19:08	147	18.2400	XAMS	CBP-83603836000032666-458120180115
15-Jan-2018 14:20:03	458	18.2350	XAMS	CBP-83403834000032659-459220180115
15-Jan-2018 14:20:10	735	18.2300	XAMS	CBP-83603836000032341-460020180115
15-Jan-2018 14:29:27	42	18.2550	XAMS	CBP-83403834000033452-473420180115
15-Jan-2018 14:29:27	210	18.2550	XAMS	CBP-83403834000033452-473620180115
15-Jan-2018 14:29:27	436	18.2550	XAMS	CBP-83403834000033452-473520180115
15-Jan-2018 14:31:17	400	18.2650	XAMS	CBP-83403834000033606-475720180115
15-Jan-2018 14:31:18	349	18.2650	XAMS	CBP-83403834000033606-475620180115
15-Jan-2018 14:31:18	52	18.2650	XAMS	CBP-83403834000033606-475520180115
15-Jan-2018 14:31:48	814	18.2600	XAMS	CBP-83603836000033533-476320180115
15-Jan-2018 14:32:51	578	18.2450	XAMS	CBP-83403834000033732-478120180115
15-Jan-2018 14:35:31	545	18.2550	XAMS	CBP-83403834000034056-482320180115
15-Jan-2018 14:36:58	221	18.2600	XAMS	CBP-83603836000034191-483120180115
15-Jan-2018 14:36:58	282	18.2600	XAMS	CBP-83603836000034191-483220180115
15-Jan-2018 14:38:21	503	18.2550	XAMS	CBP-83603836000034272-485920180115
15-Jan-2018 14:39:44	51	18.2650	XAMS	CBP-83403834000034523-489520180115
15-Jan-2018 14:39:44	436	18.2650	XAMS	CBP-83403834000034523-489620180115
15-Jan-2018 14:41:17	503	18.2650	XAMS	CBP-83603836000034605-497020180115
15-Jan-2018 14:43:03	127	18.2600	XAMS	CBP-83403834000034824-506320180115
15-Jan-2018 14:43:03	126	18.2600	XAMS	CBP-83403834000034824-506220180115
15-Jan-2018 14:43:03	127	18.2600	XAMS	CBP-83403834000034824-506120180115
15-Jan-2018 14:43:03	214	18.2600	XAMS	CBP-83403834000034824-506420180115
15-Jan-2018 14:46:45	422	18.2650	XAMS	CBP-83603836000035159-513520180115
15-Jan-2018 14:47:22	204	18.2550	XAMS	CBP-83603836000035043-516620180115
15-Jan-2018 14:47:22	416	18.2550	XAMS	CBP-83603836000035043-516720180115
15-Jan-2018 14:48:46	113	18.2450	XAMS	CBP-83403834000035311-519020180115
15-Jan-2018 14:48:46	527	18.2450	XAMS	CBP-83403834000035311-518920180115
15-Jan-2018 14:53:21	378	18.2550	XAMS	CBP-83603836000035735-524420180115
15-Jan-2018 14:53:21	125	18.2550	XAMS	CBP-83603836000035735-524320180115
15-Jan-2018 14:54:28	471	18.2550	XAMS	CBP-83603836000035916-527920180115
15-Jan-2018 14:56:24	556	18.2450	XAMS	CBP-83403834000036169-530320180115
15-Jan-2018 14:57:57	91	18.2500	XAMS	CBP-83403834000036359-535920180115
15-Jan-2018 14:57:57	411	18.2500	XAMS	CBP-83403834000036359-535820180115
15-Jan-2018 15:00:00	495	18.2500	XAMS	CBP-83603836000036428-539120180115
15-Jan-2018 15:00:50	8	18.2500	XAMS	CBP-83603836000036428-539220180115
15-Jan-2018 15:01:51	458	18.2500	XAMS	CBP-83603836000036673-541920180115
15-Jan-2018 15:04:18	42	18.2550	XAMS	CBP-83403834000037073-543120180115
15-Jan-2018 15:04:18	159	18.2550	XAMS	CBP-83403834000037073-543320180115
15-Jan-2018 15:04:18	85	18.2550	XAMS	CBP-83403834000037073-543420180115
15-Jan-2018 15:04:18	67	18.2550	XAMS	CBP-83403834000037073-543520180115
15-Jan-2018 15:04:18	147	18.2550	XAMS	CBP-83403834000037073-543220180115
15-Jan-2018 15:04:54	686	18.2550	XAMS	CBP-83403834000037140-546120180115
15-Jan-2018 15:09:26	392	18.2600	XAMS	CBP-83403834000037631-551320180115
15-Jan-2018 15:09:26	65	18.2600	XAMS	CBP-83403834000037631-551420180115
15-Jan-2018 15:12:41	486	18.2600	XAMS	CBP-83403834000038104-555720180115
15-Jan-2018 15:13:18	503	18.2600	XAMS	CBP-83403834000038161-556520180115
15-Jan-2018 15:15:18	530	18.2600	XAMS	CBP-83403834000038321-558720180115
15-Jan-2018 15:16:40	503	18.2500	XAMS	CBP-83603836000038524-561720180115
15-Jan-2018 15:18:04	641	18.2550	XAMS	CBP-83403834000038706-564120180115
15-Jan-2018 15:19:35	503	18.2550	XAMS	CBP-83603836000038833-564520180115
15-Jan-2018 15:21:05	503	18.2450	XAMS	CBP-83403834000038980-566220180115
15-Jan-2018 15:26:04	548	18.2450	XAMS	CBP-83603836000039499-574020180115
15-Jan-2018 15:27:06	422	18.2450	XAMS	CBP-83403834000039691-575920180115
15-Jan-2018 15:28:13	686	18.2400	XAMS	CBP-83403834000039800-577820180115
15-Jan-2018 15:31:10	113	18.2450	XAMS	CBP-83403834000040240-582020180115
15-Jan-2018 15:31:10	344	18.2450	XAMS	CBP-83403834000040240-582120180115
15-Jan-2018 15:32:31	378	18.2400	XAMS	CBP-83603836000040133-583120180115
15-Jan-2018 15:32:51	171	18.2350	XAMS	CBP-83603836000040259-584320180115
15-Jan-2018 15:32:51	183	18.2350	XAMS	CBP-83603836000040259-584220180115
15-Jan-2018 15:34:32	360	18.2300	XAMS	CBP-83603836000040403-585320180115
15-Jan-2018 15:34:32	463	18.2300	XAMS	CBP-83603836000040403-585220180115
15-Jan-2018 15:39:16	503	18.2250	XAMS	CBP-83603836000041274-590220180115
15-Jan-2018 15:39:53	548	18.2250	XAMS	CBP-83403834000041476-590920180115
15-Jan-2018 15:43:16	558	18.2450	XAMS	CBP-83403834000041945-597320180115
15-Jan-2018 15:44:29	165	18.2400	XAMS	CBP-83403834000042165-598720180115
15-Jan-2018 15:44:29	304	18.2400	XAMS	CBP-83403834000042165-598620180115
15-Jan-2018 15:47:37	548	18.2450	XAMS	CBP-83403834000042377-601020180115
15-Jan-2018 15:48:13	503	18.2400	XAMS	CBP-83603836000042290-602020180115
15-Jan-2018 15:49:29	33	18.2400	XAMS	CBP-83603836000042707-603620180115
15-Jan-2018 15:49:29	306	18.2400	XAMS	CBP-83603836000042707-603520180115
15-Jan-2018 15:51:12	503	18.2400	XAMS	CBP-83403834000042962-604520180115
15-Jan-2018 15:52:54	400	18.2400	XAMS	CBP-83603836000043182-608420180115
15-Jan-2018 15:52:54	263	18.2400	XAMS	CBP-83603836000043182-608320180115
15-Jan-2018 15:52:54	23	18.2400	XAMS	CBP-83603836000043182-608520180115
15-Jan-2018 15:55:04	194	18.2400	XAMS	CBP-83603836000043641-612720180115
15-Jan-2018 15:56:10	310	18.2400	XAMS	CBP-83403834000043865-613520180115
15-Jan-2018 15:56:10	147	18.2400	XAMS	CBP-83403834000043865-612920180115
15-Jan-2018 15:58:23	290	18.2550	XAMS	CBP-83603836000044226-617420180115
15-Jan-2018 15:58:23	167	18.2550	XAMS	CBP-83603836000044226-617520180115
15-Jan-2018 15:59:10	229	18.2500	XAMS	CBP-83603836000044214-618520180115
15-Jan-2018 15:59:10	305	18.2500	XAMS	CBP-83603836000044214-618420180115
15-Jan-2018 16:00:04	29	18.2650	XAMS	CBP-83403834000044473-624120180115
15-Jan-2018 16:01:54	67	18.2500	XAMS	CBP-83403834000044989-631720180115
15-Jan-2018 16:01:54	316	18.2500	XAMS	CBP-83403834000044989-631820180115
15-Jan-2018 16:01:54	53	18.2500	XAMS	CBP-83403834000044989-631920180115
15-Jan-2018 16:01:54	67	18.2500	XAMS	CBP-83403834000044989-631620180115
15-Jan-2018 16:03:47	367	18.2450	XAMS	CBP-83603836000045312-635620180115
15-Jan-2018 16:05:46	503	18.2500	XAMS	CBP-83403834000045539-638020180115
15-Jan-2018 16:05:46	594	18.2500	XAMS	CBP-83403834000045516-637920180115
15-Jan-2018 16:06:24	458	18.2500	XAMS	CBP-83403834000045660-639720180115
15-Jan-2018 16:07:49	104	18.2550	XAMS	CBP-83603836000045799-644120180115
15-Jan-2018 16:07:49	353	18.2550	XAMS	CBP-83603836000045799-644020180115
15-Jan-2018 16:10:11	133	18.2550	XAMS	CBP-83603836000046333-650720180115
15-Jan-2018 16:11:08	458	18.2500	XAMS	CBP-83603836000046218-651920180115
15-Jan-2018 16:13:00	820	18.2500	XAMS	CBP-83403834000046837-654220180115
15-Jan-2018 16:13:14	45	18.2450	XAMS	CBP-83403834000046410-654320180115
15-Jan-2018 16:14:44	457	18.2450	XAMS	CBP-83403834000047306-656420180115
15-Jan-2018 16:16:12	666	18.2450	XAMS	CBP-83603836000047763-659720180115
15-Jan-2018 16:18:38	264	18.2600	XAMS	CBP-83603836000048202-663420180115
15-Jan-2018 16:18:38	46	18.2600	XAMS	CBP-83603836000048202-663320180115
15-Jan-2018 16:18:38	147	18.2600	XAMS	CBP-83603836000048202-663220180115
15-Jan-2018 16:19:16	403	18.2550	XAMS	CBP-83403834000048205-665420180115
15-Jan-2018 16:19:16	14	18.2550	XAMS	CBP-83403834000048205-665520180115
15-Jan-2018 16:19:28	86	18.2550	XAMS	CBP-83603836000048356-665720180115
15-Jan-2018 16:21:45	548	18.2500	XAMS	CBP-83603836000048714-667620180115
15-Jan-2018 16:23:19	503	18.2550	XAMS	CBP-83403834000049106-670820180115
15-Jan-2018 16:25:01	503	18.2500	XAMS	CBP-83403834000049060-672220180115
15-Jan-2018 16:25:15	175	18.2450	XAMS	CBP-83403834000049362-672720180115
15-Jan-2018 16:25:15	400	18.2450	XAMS	CBP-83403834000049362-672620180115
15-Jan-2018 16:26:06	14	18.2450	XAMS	CBP-83403834000049703-673420180115
15-Jan-2018 16:26:06	147	18.2450	XAMS	CBP-83403834000049703-673320180115

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFEFWIFASELF

RNS metadata

Title: Transaction in Own Shares
Time: 17:43:49
Date: 15 Jan 2018
Category: Capital structure
ID: 9398B