Transaction in Own Shares

RNS Announcement

RNS Number : 0625C

RELX PLC

16 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 107,600 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1648.9642 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,228,186 ordinary shares in treasury, and has 1,062,500,444 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,150,400 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 95,800 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.25 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,587,500 ordinary shares in treasury, and has 946,405,633 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,024,400 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:	16 January 2018
Number of ordinary shares purchased:	107,600
Volume weighted average price paid per share (p):	1648.9642

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
16-Jan-2018 08:01:08	133	1646.0000	XLON	84403844000000527-E0YLnwZKzwGv20180116
16-Jan-2018 08:02:25	309	1646.0000	XLON	84403844000000527-E0YLnwZKzxP620180116
16-Jan-2018 08:02:30	177	1645.5000	XLON	84403844000000579-E0YLnwZKzxSW20180116
16-Jan-2018 08:04:15	309	1646.0000	XLON	84403844000000983-E0YLnwZKzyf320180116
16-Jan-2018 08:13:28	1063	1649.5000	XLON	84203842000002457-E0YLnwZL06D620180116
16-Jan-2018 08:14:21	577	1649.0000	XLON	84403844000002601-E0YLnwZL06qa20180116
16-Jan-2018 08:16:01	619	1649.5000	XLON	84403844000002964-E0YLnwZL0A5920180116
16-Jan-2018 08:19:21	956	1649.0000	XLON	84403844000003456-E0YLnwZL0GkQ20180116
16-Jan-2018 08:21:01	608	1649.0000	XLON	84203842000003728-E0YLnwZL0KB620180116
16-Jan-2018 08:22:41	575	1648.0000	XLON	84203842000004100-E0YLnwZL0NI520180116
16-Jan-2018 08:22:41	144	1648.0000	XLON	84203842000004100-E0YLnwZL0NI720180116
16-Jan-2018 08:24:21	346	1648.0000	XLON	84403844000004410-E0YLnwZL0PYH20180116
16-Jan-2018 08:26:01	56	1649.0000	XLON	84203842000004725-E0YLnwZL0SUY20180116
16-Jan-2018 08:26:01	431	1649.0000	XLON	84203842000004725-E0YLnwZL0SUW20180116
16-Jan-2018 08:27:57	476	1648.5000	XLON	84203842000005005-E0YLnwZL0V4F20180116
16-Jan-2018 08:29:21	89	1649.0000	XLON	84203842000005219-E0YLnwZL0X8O20180116
16-Jan-2018 08:29:21	530	1649.0000	XLON	84203842000005219-E0YLnwZL0X8M20180116
16-Jan-2018 08:31:01	486	1650.5000	XLON	84203842000005534-E0YLnwZL0aJw20180116
16-Jan-2018 08:32:58	530	1649.0000	XLON	84403844000005734-E0YLnwZL0cX020180116
16-Jan-2018 08:34:52	442	1650.0000	XLON	84403844000006056-E0YLnwZL0ewZ20180116
16-Jan-2018 08:35:39	442	1649.5000	XLON	84203842000006058-E0YLnwZL0fZD20180116
16-Jan-2018 08:36:40	303	1649.0000	XLON	84203842000006234-E0YLnwZL0ggL20180116
16-Jan-2018 08:37:16	442	1649.0000	XLON	84403844000006301-E0YLnwZL0hFg20180116
16-Jan-2018 08:37:17	176	1649.0000	XLON	84403844000006363-E0YLnwZL0hFk20180116
16-Jan-2018 08:44:08	203	1649.5000	XLON	84403844000007436-E0YLnwZL0qeO20180116
16-Jan-2018 08:44:47	663	1649.5000	XLON	84203842000007509-E0YLnwZL0rN320180116
16-Jan-2018 08:44:47	486	1649.5000	XLON	84203842000007551-E0YLnwZL0rN920180116
16-Jan-2018 08:46:33	575	1648.5000	XLON	84403844000007746-E0YLnwZL0uJq20180116
16-Jan-2018 08:50:05	663	1647.5000	XLON	84403844000007747-E0YLnwZL0ySa20180116
16-Jan-2018 08:53:24	442	1647.0000	XLON	84203842000008360-E0YLnwZL12sC20180116
16-Jan-2018 08:57:41	443	1647.5000	XLON	84403844000009261-E0YLnwZL17f920180116
16-Jan-2018 09:00:13	443	1647.5000	XLON	84203842000009611-E0YLnwZL1AbF20180116
16-Jan-2018 09:01:01	442	1647.5000	XLON	84403844000009779-E0YLnwZL1Bsm20180116
16-Jan-2018 09:01:50	486	1646.5000	XLON	84203842000009794-E0YLnwZL1CmC20180116
16-Jan-2018 09:04:24	442	1646.5000	XLON	84203842000010047-E0YLnwZL1G9o20180116
16-Jan-2018 09:04:24	442	1646.5000	XLON	84203842000010221-E0YLnwZL1G9x20180116
16-Jan-2018 09:04:24	4	1646.5000	XLON	84403844000010242-E0YLnwZL1G9z20180116
16-Jan-2018 09:04:24	88	1646.5000	XLON	84403844000010030-E0YLnwZL1G9q20180116
16-Jan-2018 09:04:24	70	1646.5000	XLON	84403844000010242-E0YLnwZL1GA120180116
16-Jan-2018 09:12:19	575	1646.5000	XLON	84403844000011277-E0YLnwZL1OcD20180116
16-Jan-2018 09:13:07	453	1646.5000	XLON	84203842000011443-E0YLnwZL1PKI20180116
16-Jan-2018 09:14:21	444	1646.5000	XLON	84203842000011606-E0YLnwZL1QZz20180116
16-Jan-2018 09:15:57	68	1646.0000	XLON	84203842000010499-E0YLnwZL1StS20180116
16-Jan-2018 09:15:57	418	1646.0000	XLON	84203842000010499-E0YLnwZL1StQ20180116
16-Jan-2018 09:19:54	530	1644.5000	XLON	84403844000011773-E0YLnwZL1XOC20180116
16-Jan-2018 09:24:49	248	1645.0000	XLON	84203842000012885-E0YLnwZL1bnO20180116
16-Jan-2018 09:24:49	684	1645.0000	XLON	84203842000012885-E0YLnwZL1bnM20180116
16-Jan-2018 09:26:01	483	1645.0000	XLON	84203842000013038-E0YLnwZL1cpH20180116
16-Jan-2018 09:36:04	531	1647.5000	XLON	84203842000014440-E0YLnwZL1nDu20180116
16-Jan-2018 09:40:33	865	1647.0000	XLON	84203842000014716-E0YLnwZL1rlY20180116
16-Jan-2018 09:41:01	813	1647.0000	XLON	84403844000015129-E0YLnwZL1sEq20180116
16-Jan-2018 09:41:01	600	1647.0000	XLON	84403844000015129-E0YLnwZL1sEo20180116
16-Jan-2018 09:41:01	1082	1646.5000	XLON	84203842000014717-E0YLnwZL1sGn20180116
16-Jan-2018 09:54:08	663	1646.0000	XLON	84203842000016827-E0YLnwZL26sn20180116
16-Jan-2018 09:55:45	433	1646.0000	XLON	84203842000017054-E0YLnwZL28vL20180116
16-Jan-2018 09:57:07	400	1645.5000	XLON	84203842000017062-E0YLnwZL2AM020180116
16-Jan-2018 09:57:07	42	1645.5000	XLON	84203842000017062-E0YLnwZL2AM420180116
16-Jan-2018 10:06:01	454	1648.5000	XLON	84203842000018592-E0YLnwZL2JBL20180116
16-Jan-2018 10:08:07	547	1647.5000	XLON	84403844000018897-E0YLnwZL2LkC20180116
16-Jan-2018 10:09:53	331	1649.0000	XLON	84403844000019346-E0YLnwZL2ODt20180116
16-Jan-2018 10:09:53	318	1649.0000	XLON	84403844000019346-E0YLnwZL2ODr20180116
16-Jan-2018 10:10:53	316	1648.5000	XLON	84203842000019255-E0YLnwZL2P0220180116
16-Jan-2018 10:10:53	433	1648.5000	XLON	84203842000019255-E0YLnwZL2P0020180116
16-Jan-2018 10:15:01	489	1647.5000	XLON	84203842000019556-E0YLnwZL2Tb920180116
16-Jan-2018 10:20:01	619	1647.0000	XLON	84203842000020077-E0YLnwZL2aPT20180116
16-Jan-2018 10:21:21	439	1647.5000	XLON	84203842000020751-E0YLnwZL2bl420180116
16-Jan-2018 10:23:28	242	1647.0000	XLON	84203842000020711-E0YLnwZL2dn320180116
16-Jan-2018 10:23:28	327	1647.0000	XLON	84203842000020711-E0YLnwZL2dn120180116
16-Jan-2018 10:31:01	241	1648.5000	XLON	84403844000022117-E0YLnwZL2kh320180116
16-Jan-2018 10:36:15	921	1648.0000	XLON	84203842000022709-E0YLnwZL2rsN20180116
16-Jan-2018 10:36:44	798	1647.5000	XLON	84203842000022710-E0YLnwZL2sON20180116
16-Jan-2018 10:42:28	473	1648.5000	XLON	84403844000023459-E0YLnwZL30AD20180116
16-Jan-2018 10:42:48	388	1648.5000	XLON	84403844000023493-E0YLnwZL30Ob20180116
16-Jan-2018 10:44:50	315	1649.0000	XLON	84403844000023766-E0YLnwZL31qY20180116
16-Jan-2018 10:44:50	128	1649.0000	XLON	84403844000023766-E0YLnwZL31qa20180116
16-Jan-2018 10:50:58	513	1650.5000	XLON	84403844000024596-E0YLnwZL38hS20180116
16-Jan-2018 10:51:48	442	1651.5000	XLON	84203842000024662-E0YLnwZL39b020180116
16-Jan-2018 10:57:42	466	1651.5000	XLON	84403844000025289-E0YLnwZL3FvC20180116
16-Jan-2018 11:02:05	239	1650.5000	XLON	84203842000026030-E0YLnwZL3JZt20180116
16-Jan-2018 11:02:05	750	1650.5000	XLON	84203842000026030-E0YLnwZL3JZr20180116
16-Jan-2018 11:03:37	832	1649.5000	XLON	84403844000025665-E0YLnwZL3KjT20180116
16-Jan-2018 11:03:37	768	1650.0000	XLON	84403844000025765-E0YLnwZL3Kf620180116
16-Jan-2018 11:08:20	463	1648.5000	XLON	84403844000026431-E0YLnwZL3Om720180116
16-Jan-2018 11:14:02	447	1648.5000	XLON	84403844000027016-E0YLnwZL3Trp20180116
16-Jan-2018 11:23:04	575	1648.0000	XLON	84203842000028417-E0YLnwZL3d9L20180116
16-Jan-2018 11:25:33	564	1648.5000	XLON	84203842000028629-E0YLnwZL3fgO20180116
16-Jan-2018 11:26:10	265	1648.0000	XLON	84203842000028735-E0YLnwZL3gSQ20180116
16-Jan-2018 11:28:42	442	1648.0000	XLON	84403844000029048-E0YLnwZL3jEy20180116
16-Jan-2018 11:28:59	435	1647.5000	XLON	84203842000028974-E0YLnwZL3jVR20180116
16-Jan-2018 11:28:59	7	1647.5000	XLON	84203842000028974-E0YLnwZL3jVP20180116
16-Jan-2018 11:40:01	486	1647.5000	XLON	84403844000030010-E0YLnwZL3urB20180116
16-Jan-2018 11:44:11	259	1647.5000	XLON	84403844000030586-E0YLnwZL3z1720180116
16-Jan-2018 11:44:11	384	1647.5000	XLON	84403844000030586-E0YLnwZL3z1420180116
16-Jan-2018 11:44:21	38	1647.5000	XLON	84403844000030798-E0YLnwZL3zIJ20180116
16-Jan-2018 11:44:21	513	1647.5000	XLON	84403844000030798-E0YLnwZL3zIH20180116
16-Jan-2018 11:47:48	459	1647.0000	XLON	84403844000030587-E0YLnwZL42G220180116
16-Jan-2018 11:48:22	410	1646.5000	XLON	84203842000031256-E0YLnwZL433k20180116
16-Jan-2018 11:50:01	442	1647.0000	XLON	84203842000031571-E0YLnwZL44dh20180116
16-Jan-2018 11:57:33	464	1647.5000	XLON	84403844000032365-E0YLnwZL4BkJ20180116
16-Jan-2018 11:58:03	175	1647.0000	XLON	84403844000032593-E0YLnwZL4CMM20180116
16-Jan-2018 11:58:03	311	1647.0000	XLON	84403844000032593-E0YLnwZL4CMJ20180116
16-Jan-2018 11:59:59	575	1646.5000	XLON	84203842000031512-E0YLnwZL4FRO20180116
16-Jan-2018 12:03:07	194	1647.0000	XLON	84403844000033737-E0YLnwZL4IBC20180116
16-Jan-2018 12:03:07	96	1647.0000	XLON	84403844000033737-E0YLnwZL4IBE20180116
16-Jan-2018 12:04:28	295	1647.5000	XLON	84203842000033880-E0YLnwZL4KGO20180116
16-Jan-2018 12:06:52	375	1647.0000	XLON	84403844000034280-E0YLnwZL4NKx20180116
16-Jan-2018 12:11:23	456	1646.0000	XLON	84203842000034315-E0YLnwZL4Qpe20180116
16-Jan-2018 12:16:05	324	1645.0000	XLON	84403844000034508-E0YLnwZL4UuC20180116
16-Jan-2018 12:17:51	487	1645.5000	XLON	84203842000035663-E0YLnwZL4WOX20180116
16-Jan-2018 12:17:57	318	1645.0000	XLON	84403844000034508-E0YLnwZL4WTS20180116
16-Jan-2018 12:19:51	663	1645.0000	XLON	84203842000035898-E0YLnwZL4Y1B20180116
16-Jan-2018 12:19:53	530	1644.5000	XLON	84203842000035899-E0YLnwZL4Y4F20180116
16-Jan-2018 12:36:31	1188	1646.0000	XLON	84203842000037923-E0YLnwZL4kG020180116
16-Jan-2018 12:37:41	730	1646.0000	XLON	84203842000038107-E0YLnwZL4lLM20180116
16-Jan-2018 12:39:21	619	1646.0000	XLON	84403844000038399-E0YLnwZL4mhP20180116
16-Jan-2018 12:41:13	438	1645.5000	XLON	84403844000038410-E0YLnwZL4ns020180116
16-Jan-2018 12:41:13	475	1645.5000	XLON	84403844000038410-E0YLnwZL4ns620180116
16-Jan-2018 12:50:00	158	1645.0000	XLON	84203842000039331-E0YLnwZL4tNb20180116
16-Jan-2018 12:50:00	285	1645.0000	XLON	84203842000039331-E0YLnwZL4tNo20180116
16-Jan-2018 12:51:15	442	1645.0000	XLON	84403844000039541-E0YLnwZL4u4P20180116
16-Jan-2018 12:52:41	443	1645.5000	XLON	84403844000039709-E0YLnwZL4vRE20180116
16-Jan-2018 12:55:08	486	1645.5000	XLON	84203842000039942-E0YLnwZL4xAl20180116
16-Jan-2018 12:56:09	247	1645.5000	XLON	84403844000040143-E0YLnwZL4xxe20180116
16-Jan-2018 12:56:09	38	1645.5000	XLON	84403844000040143-E0YLnwZL4xxa20180116
16-Jan-2018 12:56:09	198	1645.5000	XLON	84403844000040143-E0YLnwZL4xxc20180116
16-Jan-2018 13:03:19	619	1645.5000	XLON	84203842000041163-E0YLnwZL52uh20180116
16-Jan-2018 13:05:07	380	1646.0000	XLON	84403844000041490-E0YLnwZL54Zc20180116
16-Jan-2018 13:10:11	507	1645.0000	XLON	84403844000042114-E0YLnwZL59AW20180116
16-Jan-2018 13:12:17	486	1644.5000	XLON	84403844000042085-E0YLnwZL5AZ720180116
16-Jan-2018 13:12:41	74	1644.5000	XLON	84403844000042456-E0YLnwZL5Akg20180116
16-Jan-2018 13:12:41	671	1644.5000	XLON	84403844000042456-E0YLnwZL5Aki20180116
16-Jan-2018 13:18:55	201	1646.5000	XLON	84403844000043191-E0YLnwZL5FZk20180116
16-Jan-2018 13:18:55	314	1646.5000	XLON	84403844000043191-E0YLnwZL5FZh20180116
16-Jan-2018 13:19:53	246	1647.5000	XLON	84403844000043282-E0YLnwZL5G5Z20180116
16-Jan-2018 13:19:53	232	1647.5000	XLON	84403844000043282-E0YLnwZL5G5X20180116
16-Jan-2018 13:26:36	458	1648.0000	XLON	84203842000043851-E0YLnwZL5LE020180116
16-Jan-2018 13:27:41	235	1648.0000	XLON	84203842000044467-E0YLnwZL5LzA20180116
16-Jan-2018 13:27:41	207	1648.0000	XLON	84203842000044467-E0YLnwZL5Lz820180116
16-Jan-2018 13:29:55	63	1648.0000	XLON	84403844000044814-E0YLnwZL5NnQ20180116
16-Jan-2018 13:29:55	423	1648.0000	XLON	84403844000044814-E0YLnwZL5NnO20180116
16-Jan-2018 13:32:44	375	1649.0000	XLON	84203842000045553-E0YLnwZL5QSI20180116
16-Jan-2018 13:32:44	67	1649.0000	XLON	84203842000045553-E0YLnwZL5QSK20180116
16-Jan-2018 13:32:50	530	1648.5000	XLON	84403844000045616-E0YLnwZL5QX220180116
16-Jan-2018 13:32:50	379	1648.5000	XLON	84403844000045587-E0YLnwZL5QWT20180116
16-Jan-2018 13:32:51	196	1648.5000	XLON	84403844000045587-E0YLnwZL5QWc20180116
16-Jan-2018 13:34:51	15	1649.0000	XLON	84403844000045847-E0YLnwZL5SHM20180116
16-Jan-2018 13:34:53	471	1649.0000	XLON	84403844000045847-E0YLnwZL5SIa20180116
16-Jan-2018 13:36:23	171	1648.5000	XLON	84203842000045908-E0YLnwZL5Tlq20180116
16-Jan-2018 13:36:23	295	1648.5000	XLON	84203842000045908-E0YLnwZL5Tls20180116
16-Jan-2018 13:41:29	451	1647.5000	XLON	84203842000046103-E0YLnwZL5XcF20180116
16-Jan-2018 13:43:28	165	1647.0000	XLON	84403844000046760-E0YLnwZL5ZNo20180116
16-Jan-2018 13:43:28	277	1647.0000	XLON	84403844000046760-E0YLnwZL5ZNq20180116
16-Jan-2018 13:45:02	486	1647.5000	XLON	84403844000046978-E0YLnwZL5b2c20180116
16-Jan-2018 13:47:30	139	1648.0000	XLON	84403844000047357-E0YLnwZL5dtk20180116
16-Jan-2018 13:48:35	141	1647.5000	XLON	84403844000047358-E0YLnwZL5f6D20180116
16-Jan-2018 13:48:35	206	1647.5000	XLON	84403844000047358-E0YLnwZL5f6F20180116
16-Jan-2018 13:50:08	443	1647.0000	XLON	84403844000047805-E0YLnwZL5hVf20180116
16-Jan-2018 13:51:01	562	1647.0000	XLON	84403844000047925-E0YLnwZL5iOs20180116
16-Jan-2018 13:52:47	32	1646.5000	XLON	84403844000048150-E0YLnwZL5jsa20180116
16-Jan-2018 13:52:47	587	1646.5000	XLON	84403844000048150-E0YLnwZL5jsY20180116
16-Jan-2018 13:59:24	481	1646.5000	XLON	84203842000048301-E0YLnwZL5pQP20180116
16-Jan-2018 14:01:19	575	1646.5000	XLON	84203842000049320-E0YLnwZL5sEu20180116
16-Jan-2018 14:01:37	557	1646.0000	XLON	84203842000048996-E0YLnwZL5sUZ20180116
16-Jan-2018 14:03:01	147	1645.5000	XLON	84403844000049722-E0YLnwZL5uJt20180116
16-Jan-2018 14:05:15	487	1645.5000	XLON	84403844000050030-E0YLnwZL5wmk20180116
16-Jan-2018 14:06:38	180	1645.5000	XLON	84203842000049999-E0YLnwZL5y9Y20180116
16-Jan-2018 14:06:38	303	1645.5000	XLON	84203842000049999-E0YLnwZL5y9W20180116
16-Jan-2018 14:08:50	443	1647.0000	XLON	84203842000050405-E0YLnwZL60sx20180116
16-Jan-2018 14:09:51	364	1646.5000	XLON	84203842000050508-E0YLnwZL61mJ20180116
16-Jan-2018 14:09:51	78	1646.5000	XLON	84203842000050508-E0YLnwZL61mM20180116
16-Jan-2018 14:11:17	464	1646.0000	XLON	84403844000051008-E0YLnwZL63cw20180116
16-Jan-2018 14:18:50	374	1646.0000	XLON	84403844000052362-E0YLnwZL6BQ120180116
16-Jan-2018 14:18:50	112	1646.0000	XLON	84403844000052362-E0YLnwZL6BQ320180116
16-Jan-2018 14:19:31	442	1645.5000	XLON	84203842000052630-E0YLnwZL6C7v20180116
16-Jan-2018 14:21:29	76	1645.0000	XLON	84203842000053019-E0YLnwZL6EEe20180116
16-Jan-2018 14:22:19	575	1645.0000	XLON	84203842000053126-E0YLnwZL6Eo320180116
16-Jan-2018 14:22:19	36	1645.0000	XLON	84403844000053248-E0YLnwZL6Eo920180116
16-Jan-2018 14:22:19	425	1645.0000	XLON	84403844000053248-E0YLnwZL6Eo520180116
16-Jan-2018 14:23:17	453	1645.0000	XLON	84203842000053517-E0YLnwZL6FdY20180116
16-Jan-2018 14:25:05	472	1645.0000	XLON	84403844000054099-E0YLnwZL6HRe20180116
16-Jan-2018 14:27:00	453	1646.5000	XLON	84403844000054531-E0YLnwZL6K7A20180116
16-Jan-2018 14:36:36	453	1649.0000	XLON	84403844000057133-E0YLnwZL6c5F20180116
16-Jan-2018 14:37:47	215	1649.5000	XLON	84203842000057314-E0YLnwZL6dim20180116
16-Jan-2018 14:39:21	450	1649.5000	XLON	84403844000057794-E0YLnwZL6g3h20180116
16-Jan-2018 14:42:00	442	1650.0000	XLON	84203842000058251-E0YLnwZL6k0720180116
16-Jan-2018 14:42:41	619	1650.0000	XLON	84403844000058554-E0YLnwZL6krF20180116
16-Jan-2018 14:44:43	391	1651.5000	XLON	84203842000058969-E0YLnwZL6o9g20180116
16-Jan-2018 14:44:43	323	1651.5000	XLON	84203842000058969-E0YLnwZL6o9e20180116
16-Jan-2018 14:46:36	486	1652.0000	XLON	84403844000059522-E0YLnwZL6rck20180116
16-Jan-2018 14:49:00	475	1653.5000	XLON	84203842000060325-E0YLnwZL6vsE20180116
16-Jan-2018 14:54:30	575	1655.0000	XLON	84403844000061463-E0YLnwZL757t20180116
16-Jan-2018 14:54:55	442	1654.5000	XLON	84403844000061464-E0YLnwZL75gZ20180116
16-Jan-2018 14:56:40	442	1654.0000	XLON	84403844000061848-E0YLnwZL77yX20180116
16-Jan-2018 14:56:40	76	1654.0000	XLON	84403844000061848-E0YLnwZL77yV20180116
16-Jan-2018 14:56:57	471	1653.5000	XLON	84403844000061849-E0YLnwZL78NM20180116
16-Jan-2018 14:59:02	678	1654.0000	XLON	84403844000062359-E0YLnwZL7BHw20180116
16-Jan-2018 15:00:06	442	1654.0000	XLON	84403844000062416-E0YLnwZL7D3v20180116
16-Jan-2018 15:00:19	678	1653.5000	XLON	84203842000062086-E0YLnwZL7DOt20180116
16-Jan-2018 15:01:30	443	1654.0000	XLON	84403844000062799-E0YLnwZL7Ezj20180116
16-Jan-2018 15:03:01	486	1653.5000	XLON	84403844000062972-E0YLnwZL7H3a20180116
16-Jan-2018 15:05:12	530	1653.5000	XLON	84203842000063481-E0YLnwZL7KX320180116
16-Jan-2018 15:05:12	486	1653.5000	XLON	84403844000063589-E0YLnwZL7KX520180116
16-Jan-2018 15:06:09	450	1653.5000	XLON	84203842000063747-E0YLnwZL7LnI20180116
16-Jan-2018 15:08:22	77	1653.5000	XLON	84403844000064382-E0YLnwZL7OzS20180116
16-Jan-2018 15:10:34	486	1653.5000	XLON	84403844000064876-E0YLnwZL7Sjp20180116
16-Jan-2018 15:11:07	136	1653.5000	XLON	84403844000064995-E0YLnwZL7TPU20180116
16-Jan-2018 15:11:07	439	1653.5000	XLON	84403844000064995-E0YLnwZL7TPS20180116
16-Jan-2018 15:13:15	139	1653.5000	XLON	84403844000065478-E0YLnwZL7Wyy20180116
16-Jan-2018 15:13:15	315	1653.5000	XLON	84403844000065478-E0YLnwZL7Wz420180116
16-Jan-2018 15:14:24	442	1654.0000	XLON	84203842000065666-E0YLnwZL7YdQ20180116
16-Jan-2018 15:18:51	530	1653.5000	XLON	84203842000066626-E0YLnwZL7eFe20180116
16-Jan-2018 15:19:25	196	1653.5000	XLON	84403844000066804-E0YLnwZL7f9Y20180116
16-Jan-2018 15:19:25	291	1653.5000	XLON	84403844000066804-E0YLnwZL7f9a20180116
16-Jan-2018 15:21:08	331	1652.5000	XLON	84203842000067106-E0YLnwZL7het20180116
16-Jan-2018 15:21:08	332	1652.5000	XLON	84203842000067106-E0YLnwZL7hex20180116
16-Jan-2018 15:23:20	531	1653.0000	XLON	84403844000067588-E0YLnwZL7kD020180116
16-Jan-2018 15:25:48	442	1652.5000	XLON	84203842000067940-E0YLnwZL7nBo20180116
16-Jan-2018 15:27:15	575	1652.0000	XLON	84203842000068289-E0YLnwZL7oSA20180116
16-Jan-2018 15:27:58	619	1651.5000	XLON	84403844000068746-E0YLnwZL7pl020180116
16-Jan-2018 15:29:56	226	1651.5000	XLON	84203842000069175-E0YLnwZL7sel20180116
16-Jan-2018 15:29:56	331	1651.5000	XLON	84203842000069175-E0YLnwZL7sej20180116
16-Jan-2018 15:31:21	486	1652.5000	XLON	84203842000069641-E0YLnwZL7v9X20180116
16-Jan-2018 15:32:50	442	1652.0000	XLON	84203842000070027-E0YLnwZL7wls20180116
16-Jan-2018 15:34:21	397	1652.0000	XLON	84403844000070417-E0YLnwZL7yiI20180116
16-Jan-2018 15:34:21	65	1652.0000	XLON	84403844000070417-E0YLnwZL7yiG20180116
16-Jan-2018 15:36:24	217	1651.5000	XLON	84403844000070917-E0YLnwZL82LM20180116
16-Jan-2018 15:36:24	226	1651.5000	XLON	84403844000070917-E0YLnwZL82LK20180116
16-Jan-2018 15:37:42	442	1651.5000	XLON	84203842000071194-E0YLnwZL847l20180116
16-Jan-2018 15:37:54	163	1651.0000	XLON	84403844000070809-E0YLnwZL84b220180116
16-Jan-2018 15:37:57	77	1651.0000	XLON	84403844000070809-E0YLnwZL84pd20180116
16-Jan-2018 15:37:57	246	1651.0000	XLON	84403844000070809-E0YLnwZL84pb20180116
16-Jan-2018 15:39:44	531	1651.5000	XLON	84203842000071794-E0YLnwZL87fv20180116
16-Jan-2018 15:41:09	442	1651.5000	XLON	84203842000072171-E0YLnwZL8AUD20180116
16-Jan-2018 15:45:17	486	1651.0000	XLON	84203842000073142-E0YLnwZL8HMR20180116
16-Jan-2018 15:46:04	442	1650.5000	XLON	84403844000073287-E0YLnwZL8IW420180116
16-Jan-2018 15:47:41	120	1651.5000	XLON	84203842000073692-E0YLnwZL8Lcj20180116
16-Jan-2018 15:47:41	455	1651.5000	XLON	84203842000073692-E0YLnwZL8Lcl20180116
16-Jan-2018 15:50:02	442	1653.0000	XLON	84403844000074249-E0YLnwZL8PZa20180116
16-Jan-2018 15:51:23	463	1652.0000	XLON	84203842000074453-E0YLnwZL8R6G20180116
16-Jan-2018 15:53:12	486	1651.5000	XLON	84203842000074870-E0YLnwZL8U4120180116
16-Jan-2018 15:53:15	442	1651.0000	XLON	84403844000074887-E0YLnwZL8UFg20180116
16-Jan-2018 15:55:43	442	1652.0000	XLON	84403844000075595-E0YLnwZL8Xep20180116
16-Jan-2018 15:55:43	75	1651.5000	XLON	84203842000075303-E0YLnwZL8XfY20180116
16-Jan-2018 15:56:42	390	1652.0000	XLON	84203842000075773-E0YLnwZL8Yxj20180116
16-Jan-2018 15:56:42	53	1652.0000	XLON	84203842000075773-E0YLnwZL8Yxh20180116
16-Jan-2018 15:59:32	21	1651.5000	XLON	84203842000076751-E0YLnwZL8duX20180116
16-Jan-2018 15:59:32	182	1651.5000	XLON	84203842000076751-E0YLnwZL8dub20180116
16-Jan-2018 15:59:32	269	1651.5000	XLON	84203842000076751-E0YLnwZL8duZ20180116
16-Jan-2018 16:01:12	486	1651.0000	XLON	84403844000076433-E0YLnwZL8gGg20180116
16-Jan-2018 16:02:42	402	1651.5000	XLON	84203842000077803-E0YLnwZL8j4k20180116
16-Jan-2018 16:02:42	173	1651.5000	XLON	84203842000077803-E0YLnwZL8j4i20180116
16-Jan-2018 16:04:22	185	1652.0000	XLON	84403844000078270-E0YLnwZL8lj820180116
16-Jan-2018 16:04:22	163	1652.0000	XLON	84403844000078270-E0YLnwZL8ljA20180116
16-Jan-2018 16:04:22	32	1652.0000	XLON	84403844000078270-E0YLnwZL8lj620180116
16-Jan-2018 16:04:22	106	1652.0000	XLON	84403844000078270-E0YLnwZL8ljC20180116
16-Jan-2018 16:06:25	442	1652.5000	XLON	84403844000078844-E0YLnwZL8ocG20180116
16-Jan-2018 16:06:28	463	1652.0000	XLON	84203842000078841-E0YLnwZL8opN20180116
16-Jan-2018 16:06:28	530	1652.0000	XLON	84403844000078746-E0YLnwZL8opJ20180116
16-Jan-2018 16:06:28	24	1652.0000	XLON	84203842000078841-E0YLnwZL8opR20180116
16-Jan-2018 16:08:22	442	1652.0000	XLON	84403844000079261-E0YLnwZL8s3e20180116
16-Jan-2018 16:11:47	173	1653.0000	XLON	84403844000080568-E0YLnwZL8wYe20180116
16-Jan-2018 16:11:47	147	1653.0000	XLON	84403844000080568-E0YLnwZL8wYi20180116
16-Jan-2018 16:11:47	122	1653.0000	XLON	84403844000080568-E0YLnwZL8wYg20180116
16-Jan-2018 16:13:12	148	1653.0000	XLON	84403844000080867-E0YLnwZL8yJH20180116
16-Jan-2018 16:13:44	246	1653.5000	XLON	84403844000081209-E0YLnwZL8zCZ20180116
16-Jan-2018 16:18:04	459	1654.0000	XLON	84203842000082702-E0YLnwZL96wd20180116
16-Jan-2018 16:18:04	600	1654.0000	XLON	84203842000082702-E0YLnwZL96wb20180116
16-Jan-2018 16:19:55	1059	1653.5000	XLON	84403844000082634-E0YLnwZL99jI20180116
16-Jan-2018 16:21:12	697	1654.0000	XLON	84403844000083620-E0YLnwZL9C8A20180116
16-Jan-2018 16:21:16	634	1653.5000	XLON	84203842000083593-E0YLnwZL9CK620180116
16-Jan-2018 16:23:19	560	1653.5000	XLON	84403844000084311-E0YLnwZL9Fh320180116
16-Jan-2018 16:23:19	15	1653.5000	XLON	84403844000084311-E0YLnwZL9Fh120180116
16-Jan-2018 16:25:41	100	1653.5000	XLON	84403844000085118-E0YLnwZL9KAL20180116
16-Jan-2018 16:25:41	274	1653.5000	XLON	84403844000085118-E0YLnwZL9KAJ20180116
16-Jan-2018 16:25:42	4	1653.5000	XLON	84403844000085118-E0YLnwZL9KGZ20180116
16-Jan-2018 16:25:44	64	1653.5000	XLON	84403844000085118-E0YLnwZL9KHY20180116
16-Jan-2018 16:28:55	72	1653.5000	XLON	84203842000086298-E0YLnwZL9QRR20180116
16-Jan-2018 16:28:55	458	1653.5000	XLON	84203842000086298-E0YLnwZL9QRP20180116
16-Jan-2018 16:29:00	295	1653.5000	XLON	84403844000086284-E0YLnwZL9Qj620180116

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:	16 January 2018
Number of ordinary shares purchased:	95,800
Volume weighted average price paid per share (€):	18.25

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
16-Jan-2018 08:06:17	753	18.2400	XAMS	CBQ-83603836000001261-17520180116
16-Jan-2018 08:07:10	572	18.2450	XAMS	CBQ-83603836000001304-20420180116
16-Jan-2018 08:07:10	180	18.2450	XAMS	CBQ-83603836000001304-20220180116
16-Jan-2018 08:07:56	259	18.2550	XAMS	CBQ-83603836000001393-21320180116
16-Jan-2018 08:07:56	166	18.2550	XAMS	CBQ-83603836000001393-21220180116
16-Jan-2018 08:12:44	506	18.2600	XAMS	CBQ-83403834000001796-30820180116
16-Jan-2018 08:12:44	203	18.2600	XAMS	CBQ-83403834000001796-30720180116
16-Jan-2018 08:13:51	509	18.2650	XAMS	CBQ-83403834000001854-33320180116
16-Jan-2018 08:15:21	283	18.2850	XAMS	CBQ-83603836000002139-35120180116
16-Jan-2018 08:15:21	400	18.2850	XAMS	CBQ-83603836000002139-35220180116
16-Jan-2018 08:15:58	777	18.2800	XAMS	CBQ-83603836000002153-36520180116
16-Jan-2018 08:17:09	54	18.2700	XAMS	CBQ-83603836000002190-39320180116
16-Jan-2018 08:17:09	407	18.2700	XAMS	CBQ-83603836000002190-39220180116
16-Jan-2018 08:19:28	493	18.2650	XAMS	CBQ-83403834000002409-46420180116
16-Jan-2018 08:21:21	830	18.2600	XAMS	CBQ-83603836000002757-50720180116
16-Jan-2018 08:22:01	684	18.2550	XAMS	CBQ-83403834000002614-51020180116
16-Jan-2018 08:29:42	462	18.2650	XAMS	CBQ-83603836000003566-87720180116
16-Jan-2018 08:29:42	462	18.2650	XAMS	CBQ-83403834000003605-88020180116
16-Jan-2018 08:31:44	461	18.2650	XAMS	CBQ-83403834000003779-96720180116
16-Jan-2018 08:35:14	505	18.2800	XAMS	CBQ-83403834000004141-100820180116
16-Jan-2018 08:44:29	11	18.3000	XAMS	CBQ-83603836000005226-114120180116
16-Jan-2018 08:44:29	918	18.3000	XAMS	CBQ-83603836000005226-114020180116
16-Jan-2018 08:46:02	367	18.2900	XAMS	CBQ-83603836000005397-119220180116
16-Jan-2018 08:46:02	98	18.2900	XAMS	CBQ-83603836000005397-119120180116
16-Jan-2018 08:46:02	233	18.2900	XAMS	CBQ-83603836000005397-119320180116
16-Jan-2018 08:47:57	645	18.2900	XAMS	CBQ-83403834000005610-122320180116
16-Jan-2018 08:49:25	640	18.2850	XAMS	CBQ-83403834000005448-124120180116
16-Jan-2018 08:51:02	166	18.2950	XAMS	CBQ-83403834000005915-126720180116
16-Jan-2018 08:51:02	478	18.2950	XAMS	CBQ-83403834000005915-126820180116
16-Jan-2018 08:52:34	896	18.2900	XAMS	CBQ-83403834000005865-128920180116
16-Jan-2018 08:53:55	147	18.2800	XAMS	CBQ-83403834000006106-130120180116
16-Jan-2018 08:54:51	360	18.2800	XAMS	CBQ-83403834000006106-130320180116
16-Jan-2018 09:00:13	187	18.2650	XAMS	CBQ-83603836000006262-135020180116
16-Jan-2018 09:00:13	320	18.2650	XAMS	CBQ-83603836000006262-135120180116
16-Jan-2018 09:05:00	540	18.2450	XAMS	CBQ-83603836000006681-146620180116
16-Jan-2018 09:06:27	369	18.2650	XAMS	CBQ-83403834000007273-153520180116
16-Jan-2018 09:06:27	139	18.2650	XAMS	CBQ-83403834000007273-153620180116
16-Jan-2018 09:10:22	507	18.2500	XAMS	CBQ-83603836000007398-157520180116
16-Jan-2018 09:11:59	542	18.2550	XAMS	CBQ-83603836000007739-161520180116
16-Jan-2018 09:17:44	159	18.2550	XAMS	CBQ-83603836000008325-169620180116
16-Jan-2018 09:17:44	693	18.2550	XAMS	CBQ-83403834000008347-168820180116
16-Jan-2018 09:17:44	73	18.2550	XAMS	CBQ-83403834000008353-169320180116
16-Jan-2018 09:17:44	434	18.2550	XAMS	CBQ-83403834000008353-169420180116
16-Jan-2018 09:17:44	26	18.2550	XAMS	CBQ-83403834000008353-169220180116
16-Jan-2018 09:19:26	574	18.2550	XAMS	CBQ-83403834000008534-172620180116
16-Jan-2018 09:23:25	176	18.2350	XAMS	CBQ-83403834000008656-175520180116
16-Jan-2018 09:23:25	451	18.2350	XAMS	CBQ-83403834000008656-175420180116
16-Jan-2018 09:26:20	3	18.2300	XAMS	CBQ-83603836000008984-178020180116
16-Jan-2018 09:26:20	77	18.2300	XAMS	CBQ-83603836000008984-178120180116
16-Jan-2018 09:26:20	140	18.2300	XAMS	CBQ-83603836000008984-178220180116
16-Jan-2018 09:26:21	120	18.2300	XAMS	CBQ-83603836000008984-178320180116
16-Jan-2018 09:26:22	167	18.2300	XAMS	CBQ-83603836000008984-178520180116
16-Jan-2018 09:31:14	508	18.2350	XAMS	CBQ-83603836000009450-188520180116
16-Jan-2018 09:34:42	506	18.2400	XAMS	CBQ-83603836000009896-199020180116
16-Jan-2018 09:42:24	461	18.2300	XAMS	CBQ-83403834000010086-212720180116
16-Jan-2018 09:44:04	87	18.2250	XAMS	CBQ-83403834000010148-213120180116
16-Jan-2018 09:44:44	247	18.2250	XAMS	CBQ-83403834000010148-213320180116
16-Jan-2018 09:44:44	255	18.2250	XAMS	CBQ-83403834000010148-213220180116
16-Jan-2018 09:46:09	660	18.2200	XAMS	CBQ-83403834000010644-214820180116
16-Jan-2018 09:47:34	576	18.2100	XAMS	CBQ-83603836000010857-217420180116
16-Jan-2018 09:52:00	692	18.2000	XAMS	CBQ-83603836000010991-228820180116
16-Jan-2018 09:55:56	461	18.2050	XAMS	CBQ-83603836000011556-235720180116
16-Jan-2018 09:58:03	507	18.1950	XAMS	CBQ-83403834000011807-236420180116
16-Jan-2018 10:06:12	566	18.2200	XAMS	CBQ-83603836000012506-253320180116
16-Jan-2018 10:06:21	428	18.2150	XAMS	CBQ-83403834000012569-258820180116
16-Jan-2018 10:06:21	364	18.2150	XAMS	CBQ-83403834000012569-258720180116
16-Jan-2018 10:12:55	147	18.2200	XAMS	CBQ-83403834000012756-288020180116
16-Jan-2018 10:13:43	48	18.2200	XAMS	CBQ-83403834000012837-291120180116
16-Jan-2018 10:13:43	334	18.2200	XAMS	CBQ-83403834000012756-291020180116
16-Jan-2018 10:18:47	462	18.2200	XAMS	CBQ-83403834000013384-307820180116
16-Jan-2018 10:20:58	485	18.2100	XAMS	CBQ-83603836000013437-312420180116
16-Jan-2018 10:23:11	179	18.2050	XAMS	CBQ-83603836000013538-316520180116
16-Jan-2018 10:23:11	420	18.2050	XAMS	CBQ-83603836000013538-316620180116
16-Jan-2018 10:25:46	553	18.2000	XAMS	CBQ-83603836000013761-320320180116
16-Jan-2018 10:34:48	476	18.2200	XAMS	CBQ-83403834000014599-337820180116
16-Jan-2018 10:40:45	104	18.2600	XAMS	CBQ-83603836000014983-356820180116
16-Jan-2018 10:40:45	163	18.2600	XAMS	CBQ-83603836000014983-356620180116
16-Jan-2018 10:40:45	41	18.2600	XAMS	CBQ-83603836000014983-356520180116
16-Jan-2018 10:40:45	200	18.2600	XAMS	CBQ-83603836000014983-356720180116
16-Jan-2018 10:44:32	147	18.2650	XAMS	CBQ-83603836000015268-359920180116
16-Jan-2018 10:44:32	26	18.2650	XAMS	CBQ-83603836000015268-360020180116
16-Jan-2018 10:44:32	168	18.2650	XAMS	CBQ-83603836000015268-360220180116
16-Jan-2018 10:44:32	212	18.2650	XAMS	CBQ-83603836000015268-360120180116
16-Jan-2018 10:47:35	462	18.2700	XAMS	CBQ-83603836000015517-364620180116
16-Jan-2018 10:56:06	508	18.2900	XAMS	CBQ-83403834000016216-384320180116
16-Jan-2018 10:58:05	553	18.2750	XAMS	CBQ-83403834000016304-394220180116
16-Jan-2018 11:00:25	626	18.2800	XAMS	CBQ-83603836000016407-399920180116
16-Jan-2018 11:03:37	542	18.2750	XAMS	CBQ-83603836000016311-402320180116
16-Jan-2018 11:03:37	372	18.2700	XAMS	CBQ-83603836000016196-403120180116
16-Jan-2018 11:03:37	227	18.2700	XAMS	CBQ-83603836000016196-403220180116
16-Jan-2018 11:08:20	644	18.2650	XAMS	CBQ-83603836000016861-409820180116
16-Jan-2018 11:18:33	29	18.2600	XAMS	CBQ-83403834000017594-416320180116
16-Jan-2018 11:18:33	209	18.2600	XAMS	CBQ-83403834000017594-416420180116
16-Jan-2018 11:18:33	224	18.2600	XAMS	CBQ-83403834000017594-416520180116
16-Jan-2018 11:26:10	508	18.2700	XAMS	CBQ-83603836000018044-419220180116
16-Jan-2018 11:28:34	132	18.2650	XAMS	CBQ-83403834000018330-420820180116
16-Jan-2018 11:28:34	237	18.2650	XAMS	CBQ-83403834000018330-420920180116
16-Jan-2018 11:33:22	599	18.2650	XAMS	CBQ-83403834000018636-421820180116
16-Jan-2018 11:39:35	508	18.2650	XAMS	CBQ-83403834000018923-424320180116
16-Jan-2018 11:40:09	461	18.2600	XAMS	CBQ-83603836000018352-424920180116
16-Jan-2018 11:45:57	147	18.2550	XAMS	CBQ-83603836000019421-430920180116
16-Jan-2018 11:45:57	316	18.2550	XAMS	CBQ-83603836000019421-431020180116
16-Jan-2018 11:47:48	497	18.2500	XAMS	CBQ-83603836000019029-433020180116
16-Jan-2018 11:53:51	392	18.2500	XAMS	CBQ-83603836000019751-436520180116
16-Jan-2018 11:53:51	88	18.2500	XAMS	CBQ-83603836000019751-436420180116
16-Jan-2018 11:57:56	123	18.2450	XAMS	CBQ-83403834000020160-440020180116
16-Jan-2018 11:57:56	519	18.2450	XAMS	CBQ-83403834000020160-440120180116
16-Jan-2018 11:58:27	543	18.2400	XAMS	CBQ-83603836000019891-441620180116
16-Jan-2018 11:58:27	131	18.2400	XAMS	CBQ-83403834000019980-441720180116
16-Jan-2018 11:58:27	409	18.2400	XAMS	CBQ-83403834000019980-441820180116
16-Jan-2018 12:05:34	549	18.2300	XAMS	CBQ-83403834000020629-449720180116
16-Jan-2018 12:09:30	199	18.2150	XAMS	CBQ-83403834000020868-452820180116
16-Jan-2018 12:09:30	400	18.2150	XAMS	CBQ-83403834000020868-452720180116
16-Jan-2018 12:11:58	692	18.2100	XAMS	CBQ-83403834000021094-455520180116
16-Jan-2018 12:21:43	147	18.1850	XAMS	CBQ-83603836000021613-470620180116
16-Jan-2018 12:21:43	118	18.1850	XAMS	CBQ-83603836000021613-470820180116
16-Jan-2018 12:21:43	281	18.1850	XAMS	CBQ-83603836000021613-470920180116
16-Jan-2018 12:29:23	147	18.2000	XAMS	CBQ-83403834000022118-477920180116
16-Jan-2018 12:29:23	44	18.2000	XAMS	CBQ-83403834000022118-478020180116
16-Jan-2018 12:29:23	270	18.2000	XAMS	CBQ-83403834000022118-478120180116
16-Jan-2018 12:32:46	121	18.1950	XAMS	CBQ-83603836000022271-480520180116
16-Jan-2018 12:32:46	340	18.1950	XAMS	CBQ-83603836000022271-480420180116
16-Jan-2018 12:34:26	147	18.1950	XAMS	CBQ-83603836000022371-482620180116
16-Jan-2018 12:34:26	114	18.1950	XAMS	CBQ-83603836000022371-482820180116
16-Jan-2018 12:34:26	200	18.1950	XAMS	CBQ-83603836000022371-482720180116
16-Jan-2018 12:39:46	81	18.2000	XAMS	CBQ-83603836000022648-486920180116
16-Jan-2018 12:39:46	147	18.2000	XAMS	CBQ-83603836000022648-486820180116
16-Jan-2018 12:39:46	252	18.2000	XAMS	CBQ-83603836000022648-487020180116
16-Jan-2018 12:44:23	324	18.2000	XAMS	CBQ-83403834000022918-488820180116
16-Jan-2018 12:44:23	400	18.2000	XAMS	CBQ-83403834000022918-488720180116
16-Jan-2018 12:44:59	603	18.1950	XAMS	CBQ-83603836000022879-489620180116
16-Jan-2018 12:54:13	508	18.2100	XAMS	CBQ-83603836000023330-504820180116
16-Jan-2018 12:59:33	461	18.2150	XAMS	CBQ-83403834000023575-507420180116
16-Jan-2018 13:01:03	461	18.2150	XAMS	CBQ-83403834000023816-509920180116
16-Jan-2018 13:04:54	248	18.2200	XAMS	CBQ-83603836000024000-511620180116
16-Jan-2018 13:04:54	164	18.2200	XAMS	CBQ-83603836000024000-511520180116
16-Jan-2018 13:04:54	88	18.2200	XAMS	CBQ-83603836000024000-511720180116
16-Jan-2018 13:09:44	263	18.2050	XAMS	CBQ-83403834000024278-514220180116
16-Jan-2018 13:09:44	147	18.2050	XAMS	CBQ-83403834000024278-514020180116
16-Jan-2018 13:09:44	322	18.2050	XAMS	CBQ-83403834000024278-514120180116
16-Jan-2018 13:14:09	430	18.2150	XAMS	CBQ-83403834000024515-516120180116
16-Jan-2018 13:14:09	200	18.2150	XAMS	CBQ-83403834000024515-516220180116
16-Jan-2018 13:19:23	61	18.2300	XAMS	CBQ-83403834000024927-520320180116
16-Jan-2018 13:19:23	400	18.2300	XAMS	CBQ-83403834000024927-520220180116
16-Jan-2018 13:21:37	200	18.2300	XAMS	CBQ-83603836000025049-522020180116
16-Jan-2018 13:22:43	104	18.2350	XAMS	CBQ-83403834000025177-523620180116
16-Jan-2018 13:22:43	250	18.2350	XAMS	CBQ-83403834000025177-523520180116
16-Jan-2018 13:22:43	200	18.2350	XAMS	CBQ-83403834000025177-523420180116
16-Jan-2018 13:26:33	498	18.2300	XAMS	CBQ-83603836000025488-527120180116
16-Jan-2018 13:26:33	507	18.2250	XAMS	CBQ-83403834000025328-527620180116
16-Jan-2018 13:32:41	65	18.2350	XAMS	CBQ-83603836000026109-535720180116
16-Jan-2018 13:32:41	250	18.2350	XAMS	CBQ-83603836000026109-535620180116
16-Jan-2018 13:32:41	147	18.2350	XAMS	CBQ-83603836000026109-535520180116
16-Jan-2018 13:35:12	481	18.2350	XAMS	CBQ-83603836000026242-541420180116
16-Jan-2018 13:35:50	461	18.2300	XAMS	CBQ-83403834000026291-542120180116
16-Jan-2018 13:40:26	362	18.2200	XAMS	CBQ-83403834000026391-545020180116
16-Jan-2018 13:41:29	133	18.2200	XAMS	CBQ-83403834000026391-545120180116
16-Jan-2018 13:44:15	309	18.2250	XAMS	CBQ-83403834000026955-547420180116
16-Jan-2018 13:48:00	199	18.2350	XAMS	CBQ-83603836000027141-549820180116
16-Jan-2018 13:48:00	262	18.2350	XAMS	CBQ-83603836000027141-549720180116
16-Jan-2018 13:49:06	497	18.2300	XAMS	CBQ-83403834000027217-550520180116
16-Jan-2018 13:52:41	234	18.2250	XAMS	CBQ-83403834000027566-556120180116
16-Jan-2018 13:52:41	228	18.2250	XAMS	CBQ-83403834000027566-556020180116
16-Jan-2018 13:52:48	553	18.2200	XAMS	CBQ-83603836000027450-556620180116
16-Jan-2018 13:59:22	599	18.2300	XAMS	CBQ-83603836000027827-559920180116
16-Jan-2018 14:01:37	645	18.2250	XAMS	CBQ-83403834000028144-565620180116
16-Jan-2018 14:01:37	599	18.2200	XAMS	CBQ-83603836000028028-566620180116
16-Jan-2018 14:08:41	400	18.2450	XAMS	CBQ-83403834000028717-593820180116
16-Jan-2018 14:08:41	107	18.2450	XAMS	CBQ-83403834000028717-593920180116
16-Jan-2018 14:11:22	461	18.2450	XAMS	CBQ-83403834000028982-598220180116
16-Jan-2018 14:12:46	507	18.2350	XAMS	CBQ-83603836000029061-602820180116
16-Jan-2018 14:14:00	461	18.2300	XAMS	CBQ-83403834000029193-604420180116
16-Jan-2018 14:18:50	261	18.2250	XAMS	CBQ-83403834000029787-610820180116
16-Jan-2018 14:18:50	645	18.2250	XAMS	CBQ-83403834000029351-610520180116
16-Jan-2018 14:22:20	461	18.2050	XAMS	CBQ-83603836000029856-627320180116
16-Jan-2018 14:22:20	506	18.2050	XAMS	CBQ-83403834000029980-627420180116
16-Jan-2018 14:32:58	257	18.2350	XAMS	CBQ-83403834000031516-644520180116
16-Jan-2018 14:32:58	128	18.2350	XAMS	CBQ-83403834000031516-644420180116
16-Jan-2018 14:34:29	52	18.2350	XAMS	CBQ-83603836000031598-656620180116
16-Jan-2018 14:34:29	147	18.2350	XAMS	CBQ-83603836000031598-656420180116
16-Jan-2018 14:34:29	432	18.2350	XAMS	CBQ-83603836000031598-656520180116
16-Jan-2018 14:36:03	500	18.2350	XAMS	CBQ-83403834000031937-658320180116
16-Jan-2018 14:36:03	101	18.2350	XAMS	CBQ-83403834000031937-658420180116
16-Jan-2018 14:37:47	430	18.2400	XAMS	CBQ-83603836000032169-661120180116
16-Jan-2018 14:37:47	31	18.2400	XAMS	CBQ-83603836000032169-661220180116
16-Jan-2018 14:39:43	348	18.2500	XAMS	CBQ-83603836000032415-666520180116
16-Jan-2018 14:40:24	466	18.2450	XAMS	CBQ-83403834000032328-670720180116
16-Jan-2018 14:40:27	87	18.2450	XAMS	CBQ-83403834000032328-670820180116
16-Jan-2018 14:41:13	243	18.2500	XAMS	CBQ-83403834000032731-673320180116
16-Jan-2018 14:41:13	162	18.2500	XAMS	CBQ-83403834000032731-673220180116
16-Jan-2018 14:42:43	200	18.2500	XAMS	CBQ-83603836000032868-678120180116
16-Jan-2018 14:42:43	445	18.2500	XAMS	CBQ-83603836000032868-678020180116
16-Jan-2018 14:44:36	630	18.2650	XAMS	CBQ-83603836000033118-682620180116
16-Jan-2018 14:46:33	93	18.2650	XAMS	CBQ-83603836000033118-683620180116
16-Jan-2018 14:46:33	479	18.2650	XAMS	CBQ-83603836000033353-684220180116
16-Jan-2018 14:47:47	162	18.2600	XAMS	CBQ-83603836000033611-688720180116
16-Jan-2018 14:47:47	340	18.2600	XAMS	CBQ-83603836000033611-688820180116
16-Jan-2018 14:51:03	123	18.2750	XAMS	CBQ-83603836000034056-698120180116
16-Jan-2018 14:51:34	473	18.2800	XAMS	CBQ-83403834000034151-701220180116
16-Jan-2018 14:56:06	147	18.2850	XAMS	CBQ-83603836000034760-713020180116
16-Jan-2018 14:56:06	71	18.2850	XAMS	CBQ-83603836000034760-713120180116
16-Jan-2018 14:56:06	76	18.2850	XAMS	CBQ-83603836000034760-713220180116
16-Jan-2018 14:56:06	260	18.2850	XAMS	CBQ-83603836000034760-713320180116
16-Jan-2018 14:58:29	1038	18.2700	XAMS	CBQ-83603836000035011-717920180116
16-Jan-2018 14:59:23	400	18.2750	XAMS	CBQ-83403834000035323-723520180116
16-Jan-2018 14:59:23	198	18.2750	XAMS	CBQ-83403834000035323-723620180116
16-Jan-2018 15:02:06	153	18.2900	XAMS	CBQ-83403834000035776-728420180116
16-Jan-2018 15:02:06	354	18.2900	XAMS	CBQ-83403834000035776-728320180116
16-Jan-2018 15:05:12	462	18.2950	XAMS	CBQ-83403834000036220-734320180116
16-Jan-2018 15:06:09	97	18.2900	XAMS	CBQ-83603836000036270-736220180116
16-Jan-2018 15:06:09	407	18.2900	XAMS	CBQ-83603836000036270-736120180116
16-Jan-2018 15:07:46	347	18.2900	XAMS	CBQ-83603836000036601-741120180116
16-Jan-2018 15:07:46	382	18.2900	XAMS	CBQ-83603836000036601-741220180116
16-Jan-2018 15:07:46	85	18.2900	XAMS	CBQ-83603836000036601-741320180116
16-Jan-2018 15:08:57	712	18.2850	XAMS	CBQ-83603836000036733-746320180116
16-Jan-2018 15:16:17	400	18.2850	XAMS	CBQ-83403834000037999-757120180116
16-Jan-2018 15:16:17	153	18.2850	XAMS	CBQ-83403834000037999-757220180116
16-Jan-2018 15:16:54	645	18.2800	XAMS	CBQ-83403834000037959-758320180116
16-Jan-2018 15:18:03	95	18.2800	XAMS	CBQ-83603836000038076-760320180116
16-Jan-2018 15:18:03	366	18.2800	XAMS	CBQ-83603836000038076-760420180116
16-Jan-2018 15:19:50	193	18.2800	XAMS	CBQ-83603836000038241-763320180116
16-Jan-2018 15:19:50	406	18.2800	XAMS	CBQ-83603836000038241-763420180116
16-Jan-2018 15:20:23	27	18.2750	XAMS	CBQ-83403834000038157-765320180116
16-Jan-2018 15:20:23	480	18.2750	XAMS	CBQ-83403834000038157-765420180116
16-Jan-2018 15:23:22	147	18.2600	XAMS	CBQ-83403834000038680-769020180116
16-Jan-2018 15:23:42	147	18.2600	XAMS	CBQ-83403834000038680-769120180116
16-Jan-2018 15:23:48	213	18.2600	XAMS	CBQ-83403834000038680-769320180116
16-Jan-2018 15:24:36	147	18.2650	XAMS	CBQ-83403834000039255-771820180116
16-Jan-2018 15:24:36	413	18.2650	XAMS	CBQ-83403834000039255-772020180116
16-Jan-2018 15:24:36	39	18.2650	XAMS	CBQ-83403834000039255-771920180116
16-Jan-2018 15:25:48	553	18.2600	XAMS	CBQ-83403834000039206-772520180116
16-Jan-2018 15:27:18	553	18.2500	XAMS	CBQ-83603836000039366-775120180116
16-Jan-2018 15:31:22	461	18.2650	XAMS	CBQ-83403834000040232-784820180116
16-Jan-2018 15:34:45	112	18.2600	XAMS	CBQ-83403834000040711-790220180116
16-Jan-2018 15:34:45	436	18.2600	XAMS	CBQ-83403834000040711-790120180116
16-Jan-2018 15:36:59	603	18.2550	XAMS	CBQ-83403834000040983-793820180116
16-Jan-2018 15:37:48	266	18.2550	XAMS	CBQ-83403834000041229-794720180116
16-Jan-2018 15:37:48	435	18.2550	XAMS	CBQ-83403834000041229-794520180116
16-Jan-2018 15:38:00	696	18.2500	XAMS	CBQ-83603836000040871-795120180116
16-Jan-2018 15:42:37	69	18.2600	XAMS	CBQ-83403834000042116-799420180116
16-Jan-2018 15:42:37	400	18.2600	XAMS	CBQ-83403834000042116-799320180116
16-Jan-2018 15:42:37	38	18.2600	XAMS	CBQ-83403834000042132-799720180116
16-Jan-2018 15:43:10	93	18.2650	XAMS	CBQ-83403834000042274-800620180116
16-Jan-2018 15:43:10	400	18.2650	XAMS	CBQ-83403834000042274-800520180116
16-Jan-2018 15:47:43	346	18.2600	XAMS	CBQ-83403834000043024-806420180116
16-Jan-2018 15:47:43	253	18.2600	XAMS	CBQ-83403834000043024-806320180116
16-Jan-2018 15:50:54	599	18.2650	XAMS	CBQ-83603836000043308-809620180116
16-Jan-2018 15:50:55	462	18.2650	XAMS	CBQ-83603836000043315-809720180116
16-Jan-2018 15:51:15	599	18.2600	XAMS	CBQ-83403834000043593-810520180116
16-Jan-2018 15:51:45	461	18.2550	XAMS	CBQ-83603836000043515-811320180116
16-Jan-2018 15:52:55	4	18.2550	XAMS	CBQ-83403834000044127-813420180116
16-Jan-2018 15:52:55	457	18.2550	XAMS	CBQ-83403834000044127-813520180116
16-Jan-2018 15:53:12	295	18.2500	XAMS	CBQ-83403834000044042-814720180116
16-Jan-2018 15:53:12	166	18.2500	XAMS	CBQ-83403834000044042-814820180116
16-Jan-2018 15:56:49	120	18.2550	XAMS	CBQ-83403834000044636-820220180116
16-Jan-2018 15:56:49	341	18.2550	XAMS	CBQ-83403834000044636-820120180116
16-Jan-2018 15:59:09	291	18.2500	XAMS	CBQ-83603836000045328-823320180116
16-Jan-2018 15:59:09	215	18.2500	XAMS	CBQ-83603836000045328-823220180116
16-Jan-2018 16:00:02	303	18.2550	XAMS	CBQ-83603836000045514-824720180116
16-Jan-2018 16:01:12	244	18.2500	XAMS	CBQ-83603836000045538-825920180116
16-Jan-2018 16:02:53	201	18.2500	XAMS	CBQ-83603836000046144-828420180116
16-Jan-2018 16:02:53	260	18.2500	XAMS	CBQ-83603836000046144-828520180116
16-Jan-2018 16:04:23	409	18.2600	XAMS	CBQ-83403834000046522-831620180116
16-Jan-2018 16:06:03	145	18.2600	XAMS	CBQ-83403834000046850-832920180116
16-Jan-2018 16:06:03	362	18.2600	XAMS	CBQ-83403834000046850-832820180116
16-Jan-2018 16:08:00	23	18.2600	XAMS	CBQ-83603836000047176-835520180116
16-Jan-2018 16:08:02	439	18.2600	XAMS	CBQ-83603836000047176-835620180116
16-Jan-2018 16:09:46	274	18.2550	XAMS	CBQ-83403834000047680-838620180116
16-Jan-2018 16:09:46	172	18.2550	XAMS	CBQ-83403834000047680-838720180116
16-Jan-2018 16:09:46	147	18.2550	XAMS	CBQ-83403834000047680-838520180116
16-Jan-2018 16:11:03	95	18.2600	XAMS	CBQ-83403834000047933-840620180116
16-Jan-2018 16:11:03	458	18.2600	XAMS	CBQ-83403834000047933-840520180116
16-Jan-2018 16:12:43	163	18.2600	XAMS	CBQ-83603836000048252-842920180116
16-Jan-2018 16:12:43	274	18.2600	XAMS	CBQ-83603836000048252-842820180116
16-Jan-2018 16:12:43	70	18.2600	XAMS	CBQ-83603836000048252-843020180116
16-Jan-2018 16:14:35	244	18.2550	XAMS	CBQ-83403834000048839-847920180116
16-Jan-2018 16:14:35	267	18.2550	XAMS	CBQ-83403834000048839-848020180116
16-Jan-2018 16:16:06	376	18.2550	XAMS	CBQ-83403834000049339-852120180116
16-Jan-2018 16:16:06	86	18.2550	XAMS	CBQ-83403834000049339-852020180116
16-Jan-2018 16:17:43	383	18.2650	XAMS	CBQ-83403834000049692-853220180116
16-Jan-2018 16:17:43	78	18.2650	XAMS	CBQ-83403834000049692-853320180116
16-Jan-2018 16:19:26	136	18.2700	XAMS	CBQ-83603836000049987-854520180116
16-Jan-2018 16:20:59	507	18.2750	XAMS	CBQ-83603836000050351-858520180116
16-Jan-2018 16:20:59	27	18.2750	XAMS	CBQ-83603836000050351-858620180116
16-Jan-2018 16:22:11	412	18.2700	XAMS	CBQ-83403834000050685-861020180116
16-Jan-2018 16:22:11	13	18.2700	XAMS	CBQ-83403834000050685-861120180116
16-Jan-2018 16:22:11	105	18.2700	XAMS	CBQ-83403834000050685-860920180116
16-Jan-2018 16:22:56	584	18.2750	XAMS	CBQ-83403834000050766-862520180116
16-Jan-2018 16:23:51	457	18.2800	XAMS	CBQ-83403834000051055-865120180116
16-Jan-2018 16:25:34	293	18.2850	XAMS	CBQ-83603836000051427-868920180116
16-Jan-2018 16:25:34	147	18.2850	XAMS	CBQ-83603836000051427-868820180116
16-Jan-2018 16:25:34	22	18.2850	XAMS	CBQ-83603836000051427-869020180116
16-Jan-2018 16:26:09	317	18.2800	XAMS	CBQ-83403834000051563-870920180116
16-Jan-2018 16:26:22	117	18.2800	XAMS	CBQ-83403834000051563-871220180116
16-Jan-2018 16:26:55	486	18.2850	XAMS	CBQ-83603836000051769-871920180116
16-Jan-2018 16:26:55	147	18.2850	XAMS	CBQ-83603836000051769-871820180116
16-Jan-2018 16:26:55	412	18.2850	XAMS	CBQ-83603836000051769-871720180116

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFFFWMFASEIF

RNS metadata

Title: Transaction in Own Shares
Time: 17:53:28
Date: 16 Jan 2018
Category: Capital structure
ID: 0625C