Transaction in Own Shares

RNS Announcement

RNS Number : 1929C

RELX PLC

17 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 107,200 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1646.2228 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,335,386 ordinary shares in treasury, and has 1,062,394,805 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,257,600 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 95,500 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.2999 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,683,000 ordinary shares in treasury, and has 946,310,133 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,119,900 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:	17 January 2018
Number of ordinary shares purchased:	107,200
Volume weighted average price paid per share (p):	1646.2228

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
17-Jan-2018 08:01:35	481	1653.5000	XLON	84403844000001356-E0YMWu3GWOTG20180117
17-Jan-2018 08:01:46	481	1652.5000	XLON	84403844000001392-E0YMWu3GWOY820180117
17-Jan-2018 08:08:50	293	1654.5000	XLON	84403844000003490-E0YMWu3GWXfX20180117
17-Jan-2018 08:08:50	234	1654.5000	XLON	84403844000003490-E0YMWu3GWXfZ20180117
17-Jan-2018 08:08:50	535	1654.5000	XLON	84203842000003517-E0YMWu3GWXfb20180117
17-Jan-2018 08:09:30	481	1654.5000	XLON	84403844000003678-E0YMWu3GWYW420180117
17-Jan-2018 08:11:47	481	1653.0000	XLON	84403844000004115-E0YMWu3GWbKb20180117
17-Jan-2018 08:12:46	481	1651.5000	XLON	84403844000004440-E0YMWu3GWcdH20180117
17-Jan-2018 08:12:52	437	1651.0000	XLON	84203842000004452-E0YMWu3GWcor20180117
17-Jan-2018 08:14:32	502	1649.5000	XLON	84403844000004802-E0YMWu3GWerz20180117
17-Jan-2018 08:14:32	50	1649.5000	XLON	84403844000004802-E0YMWu3GWerr20180117
17-Jan-2018 08:14:32	79	1649.5000	XLON	84403844000004802-E0YMWu3GWerw20180117
17-Jan-2018 08:16:01	291	1650.0000	XLON	84403844000005216-E0YMWu3GWhOH20180117
17-Jan-2018 08:17:00	438	1650.0000	XLON	84203842000005562-E0YMWu3GWjo920180117
17-Jan-2018 08:17:49	294	1650.5000	XLON	84203842000005712-E0YMWu3GWlVU20180117
17-Jan-2018 08:17:49	187	1650.5000	XLON	84203842000005712-E0YMWu3GWlVQ20180117
17-Jan-2018 08:24:23	437	1649.0000	XLON	84203842000007226-E0YMWu3GWxyG20180117
17-Jan-2018 08:25:51	437	1649.5000	XLON	84403844000007304-E0YMWu3GX0LH20180117
17-Jan-2018 08:26:26	183	1649.0000	XLON	84203842000007505-E0YMWu3GX1GX20180117
17-Jan-2018 08:27:42	437	1651.0000	XLON	84403844000007764-E0YMWu3GX3u320180117
17-Jan-2018 08:29:28	476	1651.0000	XLON	84403844000008058-E0YMWu3GX7Mr20180117
17-Jan-2018 08:31:47	438	1651.5000	XLON	84203842000008792-E0YMWu3GXAkc20180117
17-Jan-2018 08:32:44	510	1651.5000	XLON	84203842000008996-E0YMWu3GXCNj20180117
17-Jan-2018 08:32:44	102	1651.5000	XLON	84203842000008996-E0YMWu3GXCNn20180117
17-Jan-2018 08:34:22	256	1652.0000	XLON	84403844000009376-E0YMWu3GXEhw20180117
17-Jan-2018 08:34:22	312	1652.0000	XLON	84403844000009376-E0YMWu3GXEhu20180117
17-Jan-2018 08:39:34	629	1651.0000	XLON	84403844000009859-E0YMWu3GXLru20180117
17-Jan-2018 08:43:08	465	1652.0000	XLON	84203842000011298-E0YMWu3GXQSs20180117
17-Jan-2018 08:44:24	481	1652.0000	XLON	84403844000011417-E0YMWu3GXRxK20180117
17-Jan-2018 08:44:50	450	1651.5000	XLON	84203842000011080-E0YMWu3GXSTs20180117
17-Jan-2018 08:46:10	456	1651.5000	XLON	84203842000011839-E0YMWu3GXU2X20180117
17-Jan-2018 08:48:10	459	1650.5000	XLON	84403844000012150-E0YMWu3GXWkQ20180117
17-Jan-2018 08:51:14	287	1651.0000	XLON	84403844000012513-E0YMWu3GXaF720180117
17-Jan-2018 08:51:14	194	1651.0000	XLON	84403844000012513-E0YMWu3GXaF920180117
17-Jan-2018 08:56:14	177	1652.0000	XLON	84403844000013510-E0YMWu3GXhkw20180117
17-Jan-2018 08:56:19	435	1652.0000	XLON	84403844000013510-E0YMWu3GXhos20180117
17-Jan-2018 08:57:55	437	1651.0000	XLON	84403844000013782-E0YMWu3GXkV020180117
17-Jan-2018 08:59:45	543	1651.0000	XLON	84403844000014085-E0YMWu3GXnSv20180117
17-Jan-2018 09:00:00	260	1650.5000	XLON	84203842000013873-E0YMWu3GXntT20180117
17-Jan-2018 09:00:00	232	1650.5000	XLON	84203842000013873-E0YMWu3GXntR20180117
17-Jan-2018 09:00:00	120	1650.5000	XLON	84203842000013873-E0YMWu3GXntP20180117
17-Jan-2018 09:06:02	466	1650.0000	XLON	84403844000015047-E0YMWu3GXvqU20180117
17-Jan-2018 09:09:02	92	1650.5000	XLON	84403844000016170-E0YMWu3GXzps20180117
17-Jan-2018 09:11:07	481	1652.0000	XLON	84403844000016539-E0YMWu3GY1ZY20180117
17-Jan-2018 09:11:27	525	1651.5000	XLON	84203842000016505-E0YMWu3GY1nr20180117
17-Jan-2018 09:15:36	454	1652.0000	XLON	84203842000017418-E0YMWu3GY6j020180117
17-Jan-2018 09:15:36	66	1652.0000	XLON	84203842000017418-E0YMWu3GY6j220180117
17-Jan-2018 09:16:39	520	1651.5000	XLON	84203842000017381-E0YMWu3GY8SH20180117
17-Jan-2018 09:17:18	477	1651.0000	XLON	84203842000017264-E0YMWu3GY9MK20180117
17-Jan-2018 09:22:55	778	1652.5000	XLON	84203842000018685-E0YMWu3GYFxS20180117
17-Jan-2018 09:24:58	569	1651.5000	XLON	84203842000018923-E0YMWu3GYIed20180117
17-Jan-2018 09:24:58	174	1651.5000	XLON	84203842000018923-E0YMWu3GYIeb20180117
17-Jan-2018 09:31:03	568	1651.5000	XLON	84203842000020092-E0YMWu3GYPLI20180117
17-Jan-2018 09:31:06	609	1651.0000	XLON	84403844000019121-E0YMWu3GYPR520180117
17-Jan-2018 09:33:56	437	1651.0000	XLON	84403844000020253-E0YMWu3GYTGg20180117
17-Jan-2018 09:33:56	568	1650.5000	XLON	84203842000020337-E0YMWu3GYTJj20180117
17-Jan-2018 09:40:43	472	1650.0000	XLON	84203842000021861-E0YMWu3GYafg20180117
17-Jan-2018 09:50:01	78	1650.5000	XLON	84203842000023512-E0YMWu3GYkO720180117
17-Jan-2018 09:50:01	650	1650.5000	XLON	84203842000023512-E0YMWu3GYkO520180117
17-Jan-2018 09:53:05	695	1650.5000	XLON	84403844000023591-E0YMWu3GYnCw20180117
17-Jan-2018 09:53:05	346	1650.5000	XLON	84403844000023591-E0YMWu3GYnCs20180117
17-Jan-2018 09:53:49	794	1650.0000	XLON	84403844000023309-E0YMWu3GYncC20180117
17-Jan-2018 09:56:18	438	1650.5000	XLON	84203842000024769-E0YMWu3GYpyp20180117
17-Jan-2018 10:02:04	483	1650.0000	XLON	84403844000024705-E0YMWu3GYutv20180117
17-Jan-2018 10:05:41	650	1649.5000	XLON	84203842000026623-E0YMWu3GYxmq20180117
17-Jan-2018 10:05:41	70	1649.5000	XLON	84203842000026623-E0YMWu3GYxms20180117
17-Jan-2018 10:06:18	612	1649.5000	XLON	84403844000026599-E0YMWu3GYyYb20180117
17-Jan-2018 10:08:28	479	1649.0000	XLON	84203842000025770-E0YMWu3GZ0dE20180117
17-Jan-2018 10:08:28	304	1649.0000	XLON	84203842000025770-E0YMWu3GZ0dC20180117
17-Jan-2018 10:17:49	514	1650.0000	XLON	84403844000028740-E0YMWu3GZ9cu20180117
17-Jan-2018 10:18:40	10	1650.0000	XLON	84403844000028740-E0YMWu3GZAIz20180117
17-Jan-2018 10:21:24	445	1650.5000	XLON	84203842000029081-E0YMWu3GZCTm20180117
17-Jan-2018 10:22:06	524	1649.5000	XLON	84203842000028886-E0YMWu3GZDFv20180117
17-Jan-2018 10:22:06	473	1649.5000	XLON	84403844000028818-E0YMWu3GZDFx20180117
17-Jan-2018 10:26:24	293	1648.5000	XLON	84403844000029436-E0YMWu3GZGpS20180117
17-Jan-2018 10:26:24	112	1648.5000	XLON	84403844000029436-E0YMWu3GZGpU20180117
17-Jan-2018 10:26:24	76	1648.5000	XLON	84403844000029436-E0YMWu3GZGpM20180117
17-Jan-2018 10:33:19	568	1648.5000	XLON	84203842000031081-E0YMWu3GZMrY20180117
17-Jan-2018 10:34:24	531	1648.5000	XLON	84203842000031187-E0YMWu3GZNe620180117
17-Jan-2018 10:34:24	37	1648.5000	XLON	84203842000031187-E0YMWu3GZNe820180117
17-Jan-2018 10:37:07	540	1648.0000	XLON	84403844000030737-E0YMWu3GZPXR20180117
17-Jan-2018 10:43:34	395	1649.0000	XLON	84203842000032257-E0YMWu3GZVj220180117
17-Jan-2018 10:45:05	438	1649.5000	XLON	84403844000032294-E0YMWu3GZWwK20180117
17-Jan-2018 10:49:47	612	1649.0000	XLON	84403844000032198-E0YMWu3GZbEz20180117
17-Jan-2018 10:51:46	679	1648.5000	XLON	84203842000033214-E0YMWu3GZd6U20180117
17-Jan-2018 10:58:36	802	1648.0000	XLON	84403844000033071-E0YMWu3GZi1p20180117
17-Jan-2018 10:59:25	311	1648.0000	XLON	84403844000033930-E0YMWu3GZihL20180117
17-Jan-2018 10:59:25	126	1648.0000	XLON	84403844000033930-E0YMWu3GZihN20180117
17-Jan-2018 11:02:41	481	1648.0000	XLON	84403844000034050-E0YMWu3GZlT220180117
17-Jan-2018 11:08:29	875	1648.5000	XLON	84203842000035235-E0YMWu3GZq3m20180117
17-Jan-2018 11:08:29	416	1648.0000	XLON	84203842000034869-E0YMWu3GZq4O20180117
17-Jan-2018 11:12:42	656	1647.0000	XLON	84203842000034570-E0YMWu3GZtdg20180117
17-Jan-2018 11:20:36	524	1648.0000	XLON	84403844000036531-E0YMWu3Ga0YV20180117
17-Jan-2018 11:21:10	152	1648.0000	XLON	84203842000036780-E0YMWu3Ga0ug20180117
17-Jan-2018 11:23:10	484	1648.0000	XLON	84403844000036826-E0YMWu3Ga2gK20180117
17-Jan-2018 11:27:34	455	1648.0000	XLON	84403844000037096-E0YMWu3Ga65520180117
17-Jan-2018 11:28:08	280	1648.0000	XLON	84203842000037496-E0YMWu3Ga6aB20180117
17-Jan-2018 11:28:50	119	1648.0000	XLON	84203842000037496-E0YMWu3Ga78420180117
17-Jan-2018 11:28:50	390	1648.0000	XLON	84203842000037496-E0YMWu3Ga78220180117
17-Jan-2018 11:36:05	524	1647.5000	XLON	84203842000036905-E0YMWu3GaDOH20180117
17-Jan-2018 11:38:27	490	1647.0000	XLON	84203842000038134-E0YMWu3GaF9u20180117
17-Jan-2018 11:39:55	481	1648.0000	XLON	84203842000038981-E0YMWu3GaGVQ20180117
17-Jan-2018 11:41:04	442	1647.5000	XLON	84203842000038959-E0YMWu3GaHgb20180117
17-Jan-2018 11:44:28	189	1648.0000	XLON	84403844000039451-E0YMWu3GaJqd20180117
17-Jan-2018 11:58:15	437	1648.5000	XLON	84403844000041191-E0YMWu3GaVO020180117
17-Jan-2018 11:58:47	524	1648.5000	XLON	84403844000041197-E0YMWu3GaVlZ20180117
17-Jan-2018 11:59:44	612	1648.0000	XLON	84203842000041583-E0YMWu3GaWY320180117
17-Jan-2018 12:02:45	105	1648.5000	XLON	84203842000042468-E0YMWu3GaZTy20180117
17-Jan-2018 12:02:45	53	1648.5000	XLON	84203842000042468-E0YMWu3GaZU220180117
17-Jan-2018 12:02:45	197	1648.5000	XLON	84203842000042468-E0YMWu3GaZTw20180117
17-Jan-2018 12:02:45	53	1648.5000	XLON	84203842000042468-E0YMWu3GaZU020180117
17-Jan-2018 12:02:45	29	1648.5000	XLON	84203842000042468-E0YMWu3GaZU420180117
17-Jan-2018 12:03:33	11	1647.5000	XLON	84403844000042265-E0YMWu3Gaa6M20180117
17-Jan-2018 12:03:34	200	1647.5000	XLON	84403844000042265-E0YMWu3Gaa8Q20180117
17-Jan-2018 12:04:41	445	1647.5000	XLON	84403844000042265-E0YMWu3Gab9q20180117
17-Jan-2018 12:06:18	434	1647.5000	XLON	84403844000042818-E0YMWu3Gacsb20180117
17-Jan-2018 12:12:14	481	1648.0000	XLON	84403844000043419-E0YMWu3GagJI20180117
17-Jan-2018 12:12:14	656	1648.0000	XLON	84403844000043020-E0YMWu3GagJE20180117
17-Jan-2018 12:13:35	94	1648.0000	XLON	84403844000043723-E0YMWu3GahL020180117
17-Jan-2018 12:15:00	437	1647.5000	XLON	84203842000044039-E0YMWu3Gai7V20180117
17-Jan-2018 12:15:07	524	1647.0000	XLON	84403844000043793-E0YMWu3GaiFU20180117
17-Jan-2018 12:21:20	206	1646.5000	XLON	84403844000044115-E0YMWu3GalWV20180117
17-Jan-2018 12:21:20	276	1646.5000	XLON	84403844000044115-E0YMWu3GalWO20180117
17-Jan-2018 12:27:21	393	1647.5000	XLON	84403844000045223-E0YMWu3Gapj320180117
17-Jan-2018 12:27:48	66	1648.0000	XLON	84403844000045293-E0YMWu3Gapvp20180117
17-Jan-2018 12:32:24	281	1648.0000	XLON	84403844000045437-E0YMWu3GasLg20180117
17-Jan-2018 12:32:24	146	1648.0000	XLON	84403844000045437-E0YMWu3GasLb20180117
17-Jan-2018 12:32:24	10	1648.0000	XLON	84403844000045437-E0YMWu3GasLd20180117
17-Jan-2018 12:34:12	481	1648.0000	XLON	84203842000046247-E0YMWu3Gat6T20180117
17-Jan-2018 12:34:25	494	1648.0000	XLON	84403844000046011-E0YMWu3GatJ420180117
17-Jan-2018 12:34:25	74	1648.0000	XLON	84403844000046011-E0YMWu3GatJ220180117
17-Jan-2018 12:36:35	437	1649.0000	XLON	84203842000046468-E0YMWu3Gav2Q20180117
17-Jan-2018 12:37:59	481	1648.5000	XLON	84403844000046339-E0YMWu3Gaw9u20180117
17-Jan-2018 12:41:26	259	1647.5000	XLON	84203842000046754-E0YMWu3Gayc320180117
17-Jan-2018 12:41:26	265	1647.5000	XLON	84203842000046754-E0YMWu3Gayc720180117
17-Jan-2018 12:47:01	40	1647.0000	XLON	84403844000047014-E0YMWu3Gb1yo20180117
17-Jan-2018 12:47:01	415	1647.0000	XLON	84403844000047014-E0YMWu3Gb1ym20180117
17-Jan-2018 12:51:14	582	1647.5000	XLON	84203842000048095-E0YMWu3Gb58620180117
17-Jan-2018 12:54:22	238	1647.5000	XLON	84203842000048273-E0YMWu3Gb6yV20180117
17-Jan-2018 12:54:22	200	1647.5000	XLON	84203842000048273-E0YMWu3Gb6yT20180117
17-Jan-2018 12:55:00	348	1647.5000	XLON	84403844000048213-E0YMWu3Gb7SK20180117
17-Jan-2018 12:55:03	90	1647.5000	XLON	84403844000048213-E0YMWu3Gb7T020180117
17-Jan-2018 12:56:11	437	1647.5000	XLON	84403844000048327-E0YMWu3Gb8X520180117
17-Jan-2018 12:59:22	229	1648.0000	XLON	84403844000048631-E0YMWu3GbASm20180117
17-Jan-2018 12:59:25	481	1648.0000	XLON	84203842000048896-E0YMWu3GbATK20180117
17-Jan-2018 12:59:46	304	1647.5000	XLON	84203842000048739-E0YMWu3GbAls20180117
17-Jan-2018 12:59:46	177	1647.5000	XLON	84203842000048739-E0YMWu3GbAlq20180117
17-Jan-2018 13:08:34	568	1647.5000	XLON	84203842000049945-E0YMWu3GbO4G20180117
17-Jan-2018 13:08:57	444	1647.0000	XLON	84403844000048877-E0YMWu3GbOfH20180117
17-Jan-2018 13:10:48	568	1646.5000	XLON	84203842000050472-E0YMWu3GbQMN20180117
17-Jan-2018 13:13:53	568	1646.0000	XLON	84203842000050270-E0YMWu3GbTN220180117
17-Jan-2018 13:16:51	437	1646.0000	XLON	84203842000051041-E0YMWu3GbWMg20180117
17-Jan-2018 13:19:40	406	1645.5000	XLON	84403844000050978-E0YMWu3GbYlq20180117
17-Jan-2018 13:28:43	891	1645.0000	XLON	84403844000052364-E0YMWu3Gbgsx20180117
17-Jan-2018 13:29:51	1345	1645.5000	XLON	84203842000053323-E0YMWu3GbiRh20180117
17-Jan-2018 13:31:18	525	1645.0000	XLON	84203842000053652-E0YMWu3Gbl1a20180117
17-Jan-2018 13:36:59	256	1645.5000	XLON	84203842000054575-E0YMWu3GbqvP20180117
17-Jan-2018 13:36:59	225	1645.5000	XLON	84203842000054575-E0YMWu3GbqvR20180117
17-Jan-2018 13:37:45	227	1645.0000	XLON	84403844000054335-E0YMWu3Gbrfc20180117
17-Jan-2018 13:37:45	211	1645.0000	XLON	84403844000054335-E0YMWu3Gbrfe20180117
17-Jan-2018 13:39:43	271	1645.5000	XLON	84403844000054649-E0YMWu3GbuOu20180117
17-Jan-2018 13:39:43	208	1645.5000	XLON	84403844000054649-E0YMWu3GbuOw20180117
17-Jan-2018 13:41:15	481	1645.0000	XLON	84403844000054882-E0YMWu3GbwSm20180117
17-Jan-2018 13:42:55	446	1645.0000	XLON	84203842000055514-E0YMWu3GbxxC20180117
17-Jan-2018 13:50:21	469	1645.5000	XLON	84403844000056082-E0YMWu3Gc4e420180117
17-Jan-2018 13:51:06	481	1645.0000	XLON	84203842000056848-E0YMWu3Gc5Dp20180117
17-Jan-2018 13:53:30	437	1645.0000	XLON	84403844000056818-E0YMWu3Gc7ZC20180117
17-Jan-2018 13:56:29	225	1645.5000	XLON	84203842000057702-E0YMWu3GcAGM20180117
17-Jan-2018 13:59:55	24	1646.0000	XLON	84403844000057615-E0YMWu3GcDE420180117
17-Jan-2018 14:01:26	575	1646.0000	XLON	84403844000057615-E0YMWu3GcELg20180117
17-Jan-2018 14:03:12	478	1646.0000	XLON	84203842000059100-E0YMWu3GcG7c20180117
17-Jan-2018 14:04:22	612	1645.5000	XLON	84203842000059027-E0YMWu3GcHLQ20180117
17-Jan-2018 14:05:08	487	1645.5000	XLON	84403844000059177-E0YMWu3GcID420180117
17-Jan-2018 14:05:30	359	1645.0000	XLON	84203842000058606-E0YMWu3GcIhi20180117
17-Jan-2018 14:06:48	481	1645.5000	XLON	84203842000059731-E0YMWu3GcJnF20180117
17-Jan-2018 14:07:48	78	1645.0000	XLON	84203842000058606-E0YMWu3GcKvB20180117
17-Jan-2018 14:16:27	355	1645.0000	XLON	84203842000059992-E0YMWu3GcSUN20180117
17-Jan-2018 14:18:11	172	1645.0000	XLON	84203842000060482-E0YMWu3GcUQL20180117
17-Jan-2018 14:19:04	353	1645.0000	XLON	84203842000060482-E0YMWu3GcVRI20180117
17-Jan-2018 14:20:33	98	1645.0000	XLON	84403844000062314-E0YMWu3GcWrg20180117
17-Jan-2018 14:20:33	487	1645.0000	XLON	84403844000062314-E0YMWu3GcWre20180117
17-Jan-2018 14:21:30	692	1644.5000	XLON	84403844000062069-E0YMWu3GcXdU20180117
17-Jan-2018 14:21:38	745	1644.0000	XLON	84203842000062448-E0YMWu3GcXpQ20180117
17-Jan-2018 14:23:57	612	1643.5000	XLON	84203842000063228-E0YMWu3GcaEv20180117
17-Jan-2018 14:27:52	563	1644.0000	XLON	84403844000064192-E0YMWu3GceRE20180117
17-Jan-2018 14:28:29	175	1643.5000	XLON	84203842000063673-E0YMWu3GcfLK20180117
17-Jan-2018 14:29:00	369	1643.0000	XLON	84403844000063966-E0YMWu3Gcg1u20180117
17-Jan-2018 14:29:26	367	1643.5000	XLON	84403844000064526-E0YMWu3GcgbX20180117
17-Jan-2018 14:29:26	157	1643.5000	XLON	84403844000064526-E0YMWu3GcgbZ20180117
17-Jan-2018 14:30:32	169	1642.5000	XLON	84403844000064066-E0YMWu3GcjTs20180117
17-Jan-2018 14:31:25	525	1642.5000	XLON	84203842000065586-E0YMWu3Gcl8320180117
17-Jan-2018 14:33:02	481	1641.5000	XLON	84403844000065489-E0YMWu3GcntD20180117
17-Jan-2018 14:34:43	438	1641.5000	XLON	84403844000066015-E0YMWu3GcrMZ20180117
17-Jan-2018 14:37:45	438	1644.0000	XLON	84203842000067352-E0YMWu3GcxEY20180117
17-Jan-2018 14:42:13	467	1643.5000	XLON	84403844000067929-E0YMWu3Gd3op20180117
17-Jan-2018 14:43:00	437	1643.0000	XLON	84403844000068156-E0YMWu3Gd5SD20180117
17-Jan-2018 14:44:39	524	1644.0000	XLON	84403844000068597-E0YMWu3Gd90I20180117
17-Jan-2018 14:44:58	469	1643.5000	XLON	84203842000068851-E0YMWu3Gd9Ti20180117
17-Jan-2018 14:46:48	437	1644.0000	XLON	84203842000069651-E0YMWu3GdCKs20180117
17-Jan-2018 14:48:08	437	1643.0000	XLON	84403844000069436-E0YMWu3GdEJB20180117
17-Jan-2018 14:49:46	438	1645.0000	XLON	84403844000069990-E0YMWu3GdGpj20180117
17-Jan-2018 14:53:05	449	1644.5000	XLON	84403844000070296-E0YMWu3GdLml20180117
17-Jan-2018 14:54:53	437	1643.5000	XLON	84403844000071014-E0YMWu3GdOLS20180117
17-Jan-2018 14:54:54	347	1643.0000	XLON	84203842000071405-E0YMWu3GdONd20180117
17-Jan-2018 14:54:54	4	1643.0000	XLON	84203842000071405-E0YMWu3GdOPk20180117
17-Jan-2018 14:54:54	217	1643.0000	XLON	84203842000071405-E0YMWu3GdOPO20180117
17-Jan-2018 14:56:21	437	1643.5000	XLON	84403844000071399-E0YMWu3GdQTk20180117
17-Jan-2018 14:58:53	441	1643.0000	XLON	84203842000072158-E0YMWu3GdThn20180117
17-Jan-2018 14:59:38	467	1641.5000	XLON	84403844000072006-E0YMWu3GdUmP20180117
17-Jan-2018 15:01:19	437	1642.5000	XLON	84203842000072764-E0YMWu3GdX9s20180117
17-Jan-2018 15:03:09	437	1643.0000	XLON	84403844000072858-E0YMWu3GdaSZ20180117
17-Jan-2018 15:04:40	205	1643.5000	XLON	84403844000073196-E0YMWu3GdcXe20180117
17-Jan-2018 15:04:40	250	1643.5000	XLON	84403844000073196-E0YMWu3GdcXb20180117
17-Jan-2018 15:06:24	291	1643.5000	XLON	84203842000073803-E0YMWu3GdeQ220180117
17-Jan-2018 15:06:24	188	1643.5000	XLON	84203842000073803-E0YMWu3GdeQ020180117
17-Jan-2018 15:08:39	108	1643.0000	XLON	84403844000073797-E0YMWu3Gdhkf20180117
17-Jan-2018 15:08:40	329	1643.0000	XLON	84403844000073797-E0YMWu3Gdhki20180117
17-Jan-2018 15:10:09	323	1642.0000	XLON	84403844000074131-E0YMWu3Gdjw120180117
17-Jan-2018 15:11:07	437	1643.0000	XLON	84203842000074786-E0YMWu3GdlYe20180117
17-Jan-2018 15:12:50	153	1643.0000	XLON	84403844000074825-E0YMWu3GdnR320180117
17-Jan-2018 15:12:50	240	1643.0000	XLON	84403844000074825-E0YMWu3GdnQz20180117
17-Jan-2018 15:12:50	88	1643.0000	XLON	84403844000074825-E0YMWu3GdnR120180117
17-Jan-2018 15:14:37	80	1644.0000	XLON	84403844000075156-E0YMWu3Gdpur20180117
17-Jan-2018 15:14:37	357	1644.0000	XLON	84403844000075156-E0YMWu3Gdpup20180117
17-Jan-2018 15:16:39	437	1644.0000	XLON	84403844000075548-E0YMWu3GdsEC20180117
17-Jan-2018 15:19:02	437	1644.0000	XLON	84203842000076174-E0YMWu3GdvCK20180117
17-Jan-2018 15:19:46	477	1643.0000	XLON	84203842000076546-E0YMWu3GdwFF20180117
17-Jan-2018 15:21:22	568	1643.0000	XLON	84203842000076875-E0YMWu3Gdy6w20180117
17-Jan-2018 15:23:17	442	1642.5000	XLON	84203842000077408-E0YMWu3Ge0HG20180117
17-Jan-2018 15:24:46	437	1641.5000	XLON	84403844000077440-E0YMWu3Ge27120180117
17-Jan-2018 15:26:17	136	1641.5000	XLON	84203842000078133-E0YMWu3Ge4Np20180117
17-Jan-2018 15:26:17	301	1641.5000	XLON	84203842000078133-E0YMWu3Ge4Nr20180117
17-Jan-2018 15:28:20	205	1640.5000	XLON	84203842000078574-E0YMWu3Ge6gK20180117
17-Jan-2018 15:28:20	451	1640.5000	XLON	84203842000078574-E0YMWu3Ge6gH20180117
17-Jan-2018 15:30:08	191	1641.5000	XLON	84203842000079033-E0YMWu3Ge98g20180117
17-Jan-2018 15:30:08	247	1641.5000	XLON	84203842000079033-E0YMWu3Ge98i20180117
17-Jan-2018 15:31:37	568	1641.0000	XLON	84403844000078983-E0YMWu3GeBHc20180117
17-Jan-2018 15:34:57	476	1641.0000	XLON	84403844000079780-E0YMWu3GeF5h20180117
17-Jan-2018 15:34:57	5	1641.0000	XLON	84403844000079780-E0YMWu3GeF5f20180117
17-Jan-2018 15:35:14	612	1640.5000	XLON	84403844000079376-E0YMWu3GeFWn20180117
17-Jan-2018 15:36:30	39	1642.0000	XLON	84403844000080285-E0YMWu3GeH9s20180117
17-Jan-2018 15:36:30	442	1642.0000	XLON	84203842000080566-E0YMWu3GeH9j20180117
17-Jan-2018 15:39:47	422	1642.0000	XLON	84203842000081288-E0YMWu3GeLBV20180117
17-Jan-2018 15:39:47	15	1642.0000	XLON	84203842000081288-E0YMWu3GeLBX20180117
17-Jan-2018 15:42:37	568	1641.5000	XLON	84203842000082098-E0YMWu3GeP8c20180117
17-Jan-2018 15:42:49	524	1641.0000	XLON	84203842000082140-E0YMWu3GePNx20180117
17-Jan-2018 15:42:49	524	1641.5000	XLON	84403844000081831-E0YMWu3GePNF20180117
17-Jan-2018 15:42:53	481	1640.5000	XLON	84403844000081832-E0YMWu3GePS720180117
17-Jan-2018 15:44:28	356	1640.0000	XLON	84203842000082481-E0YMWu3GeRO320180117
17-Jan-2018 15:46:25	465	1640.0000	XLON	84403844000082555-E0YMWu3GeTW620180117
17-Jan-2018 15:47:59	567	1639.5000	XLON	84203842000083141-E0YMWu3GeVRO20180117
17-Jan-2018 15:48:02	1	1639.5000	XLON	84203842000083141-E0YMWu3GeVSi20180117
17-Jan-2018 15:49:31	293	1640.0000	XLON	84403844000083218-E0YMWu3GeX2H20180117
17-Jan-2018 15:49:31	145	1640.0000	XLON	84403844000083218-E0YMWu3GeX2F20180117
17-Jan-2018 15:53:33	437	1639.5000	XLON	84203842000083858-E0YMWu3Geay220180117
17-Jan-2018 15:54:45	595	1638.5000	XLON	84203842000084621-E0YMWu3GecxO20180117
17-Jan-2018 15:54:45	17	1638.5000	XLON	84203842000084621-E0YMWu3GecxS20180117
17-Jan-2018 15:56:16	534	1639.0000	XLON	84403844000084744-E0YMWu3Geev120180117
17-Jan-2018 15:56:16	12	1639.0000	XLON	84403844000084744-E0YMWu3Geeuz20180117
17-Jan-2018 15:56:16	75	1639.0000	XLON	84403844000084744-E0YMWu3Geev320180117
17-Jan-2018 15:56:54	478	1638.5000	XLON	84403844000084726-E0YMWu3GefpS20180117
17-Jan-2018 15:58:16	437	1638.0000	XLON	84403844000085120-E0YMWu3Gehex20180117
17-Jan-2018 15:59:53	460	1638.5000	XLON	84203842000085936-E0YMWu3GekHX20180117
17-Jan-2018 16:02:41	437	1638.5000	XLON	84403844000086497-E0YMWu3GeoWe20180117
17-Jan-2018 16:03:54	569	1638.5000	XLON	84203842000087223-E0YMWu3Geq8g20180117
17-Jan-2018 16:04:47	699	1638.0000	XLON	84403844000086019-E0YMWu3GerRh20180117
17-Jan-2018 16:08:02	438	1640.0000	XLON	84203842000088615-E0YMWu3Gew0O20180117
17-Jan-2018 16:09:39	438	1640.0000	XLON	84403844000088875-E0YMWu3GeyIX20180117
17-Jan-2018 16:10:36	228	1639.5000	XLON	84203842000089339-E0YMWu3Gf0DV20180117
17-Jan-2018 16:10:36	273	1639.5000	XLON	84203842000089339-E0YMWu3Gf0DT20180117
17-Jan-2018 16:12:41	258	1640.0000	XLON	84403844000090115-E0YMWu3Gf3SV20180117
17-Jan-2018 16:12:41	179	1640.0000	XLON	84403844000090115-E0YMWu3Gf3ST20180117
17-Jan-2018 16:12:53	472	1640.0000	XLON	84403844000090194-E0YMWu3Gf3eL20180117
17-Jan-2018 16:13:23	334	1639.5000	XLON	84203842000090429-E0YMWu3Gf4PL20180117
17-Jan-2018 16:13:23	234	1639.5000	XLON	84203842000090429-E0YMWu3Gf4PO20180117
17-Jan-2018 16:14:42	294	1640.0000	XLON	84403844000090975-E0YMWu3Gf6sR20180117
17-Jan-2018 16:14:42	187	1640.0000	XLON	84403844000090975-E0YMWu3Gf6sP20180117
17-Jan-2018 16:15:06	656	1639.5000	XLON	84403844000090905-E0YMWu3Gf7Ql20180117
17-Jan-2018 16:17:50	68	1640.0000	XLON	84203842000092112-E0YMWu3GfBlk20180117
17-Jan-2018 16:17:53	517	1640.0000	XLON	84203842000092125-E0YMWu3GfBp820180117
17-Jan-2018 16:19:33	548	1639.5000	XLON	84403844000091995-E0YMWu3GfERp20180117
17-Jan-2018 16:21:12	568	1640.0000	XLON	84203842000092958-E0YMWu3GfGhF20180117
17-Jan-2018 16:22:51	554	1640.0000	XLON	84403844000093127-E0YMWu3GfJfv20180117
17-Jan-2018 16:24:35	503	1640.0000	XLON	84403844000093688-E0YMWu3GfLow20180117

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:	17 January 2018
Number of ordinary shares purchased:	95,500
Volume weighted average price paid per share (€):	18.2999

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
17-Jan-2018 08:07:43	274	18.2650	XAMS	CBR-83403834000002001-15820180117
17-Jan-2018 08:07:43	75	18.2650	XAMS	CBR-83403834000002001-16020180117
17-Jan-2018 08:07:43	303	18.2650	XAMS	CBR-83403834000002001-15920180117
17-Jan-2018 08:10:09	100	18.2800	XAMS	CBR-83403834000002257-21320180117
17-Jan-2018 08:11:18	457	18.2900	XAMS	CBR-83603836000002409-21720180117
17-Jan-2018 08:11:18	156	18.2900	XAMS	CBR-83603836000002409-21920180117
17-Jan-2018 08:11:18	400	18.2900	XAMS	CBR-83603836000002409-21820180117
17-Jan-2018 08:13:24	160	18.2700	XAMS	CBR-83603836000002606-24820180117
17-Jan-2018 08:13:24	485	18.2700	XAMS	CBR-83603836000002606-24620180117
17-Jan-2018 08:13:40	774	18.2650	XAMS	CBR-83603836000002588-25320180117
17-Jan-2018 08:13:41	82	18.2600	XAMS	CBR-83403834000002549-25720180117
17-Jan-2018 08:13:41	395	18.2600	XAMS	CBR-83403834000002549-25620180117
17-Jan-2018 08:13:41	168	18.2600	XAMS	CBR-83403834000002549-25820180117
17-Jan-2018 08:16:09	105	18.2650	XAMS	CBR-83403834000002875-29420180117
17-Jan-2018 08:16:09	408	18.2650	XAMS	CBR-83403834000002875-29520180117
17-Jan-2018 08:23:33	420	18.2500	XAMS	CBR-83403834000003782-47320180117
17-Jan-2018 08:23:33	400	18.2500	XAMS	CBR-83403834000003782-47220180117
17-Jan-2018 08:25:49	513	18.2500	XAMS	CBR-83603836000004069-56520180117
17-Jan-2018 08:29:44	147	18.2600	XAMS	CBR-83603836000004522-61020180117
17-Jan-2018 08:29:44	671	18.2600	XAMS	CBR-83603836000004522-61120180117
17-Jan-2018 08:31:10	244	18.2600	XAMS	CBR-83403834000004667-64820180117
17-Jan-2018 08:31:10	411	18.2600	XAMS	CBR-83403834000004667-64920180117
17-Jan-2018 08:32:14	147	18.2650	XAMS	CBR-83403834000004746-65820180117
17-Jan-2018 08:34:21	400	18.2850	XAMS	CBR-83603836000005062-66520180117
17-Jan-2018 08:34:21	355	18.2850	XAMS	CBR-83603836000005062-66620180117
17-Jan-2018 08:34:21	400	18.2850	XAMS	CBR-83603836000005062-66420180117
17-Jan-2018 08:35:35	1000	18.2800	XAMS	CBR-83603836000005008-68920180117
17-Jan-2018 08:37:32	466	18.2850	XAMS	CBR-83403834000005196-72220180117
17-Jan-2018 08:44:23	32	18.3050	XAMS	CBR-83403834000006065-83620180117
17-Jan-2018 08:44:23	147	18.3050	XAMS	CBR-83403834000006065-83420180117
17-Jan-2018 08:44:23	287	18.3050	XAMS	CBR-83403834000006065-83520180117
17-Jan-2018 08:44:43	467	18.3000	XAMS	CBR-83603836000006022-83820180117
17-Jan-2018 08:47:11	512	18.2800	XAMS	CBR-83403834000006101-88720180117
17-Jan-2018 08:48:49	147	18.2850	XAMS	CBR-83603836000006727-92920180117
17-Jan-2018 08:54:34	147	18.2750	XAMS	CBR-83603836000007385-96720180117
17-Jan-2018 08:54:34	319	18.2750	XAMS	CBR-83603836000007385-97120180117
17-Jan-2018 08:56:03	147	18.2950	XAMS	CBR-83603836000007586-98920180117
17-Jan-2018 08:56:03	249	18.2950	XAMS	CBR-83603836000007586-99120180117
17-Jan-2018 08:56:03	311	18.2950	XAMS	CBR-83603836000007586-99020180117
17-Jan-2018 08:57:22	559	18.2900	XAMS	CBR-83403834000007473-100320180117
17-Jan-2018 08:58:00	560	18.2800	XAMS	CBR-83403834000007416-101820180117
17-Jan-2018 09:05:49	46	18.2750	XAMS	CBR-83603836000008675-112920180117
17-Jan-2018 09:05:49	390	18.2750	XAMS	CBR-83403834000008554-112620180117
17-Jan-2018 09:05:49	76	18.2750	XAMS	CBR-83403834000008554-112520180117
17-Jan-2018 09:05:49	559	18.2750	XAMS	CBR-83403834000008604-112720180117
17-Jan-2018 09:05:49	47	18.2750	XAMS	CBR-83403834000008610-112820180117
17-Jan-2018 09:10:19	434	18.2900	XAMS	CBR-83603836000009355-115920180117
17-Jan-2018 09:10:19	301	18.2900	XAMS	CBR-83603836000009355-116020180117
17-Jan-2018 09:14:24	335	18.2850	XAMS	CBR-83603836000009871-118720180117
17-Jan-2018 09:14:24	83	18.2850	XAMS	CBR-83603836000009871-118620180117
17-Jan-2018 09:15:06	337	18.2850	XAMS	CBR-83403834000009853-119720180117
17-Jan-2018 09:15:06	451	18.2850	XAMS	CBR-83603836000009904-119920180117
17-Jan-2018 09:15:06	41	18.2850	XAMS	CBR-83403834000009853-119520180117
17-Jan-2018 09:15:06	63	18.2850	XAMS	CBR-83603836000009904-119820180117
17-Jan-2018 09:15:06	452	18.2850	XAMS	CBR-83403834000009838-119220180117
17-Jan-2018 09:15:06	147	18.2850	XAMS	CBR-83403834000009838-118820180117
17-Jan-2018 09:15:06	42	18.2850	XAMS	CBR-83403834000009862-120020180117
17-Jan-2018 09:15:06	221	18.2850	XAMS	CBR-83403834000009853-119620180117
17-Jan-2018 09:17:02	512	18.2850	XAMS	CBR-83603836000010156-124520180117
17-Jan-2018 09:19:38	466	18.2800	XAMS	CBR-83403834000010444-128820180117
17-Jan-2018 09:28:57	505	18.3050	XAMS	CBR-83603836000011669-146320180117
17-Jan-2018 09:33:56	466	18.2950	XAMS	CBR-83403834000012003-151120180117
17-Jan-2018 09:33:59	513	18.2900	XAMS	CBR-83603836000012047-151420180117
17-Jan-2018 09:42:42	832	18.2900	XAMS	CBR-83603836000013447-162320180117
17-Jan-2018 09:43:25	606	18.2850	XAMS	CBR-83603836000012459-164120180117
17-Jan-2018 09:52:32	466	18.3100	XAMS	CBR-83403834000014999-178220180117
17-Jan-2018 09:52:32	207	18.3100	XAMS	CBR-83403834000014999-178320180117
17-Jan-2018 09:58:12	467	18.3200	XAMS	CBR-83403834000015715-186920180117
17-Jan-2018 09:59:53	400	18.3200	XAMS	CBR-83603836000016001-187820180117
17-Jan-2018 09:59:53	206	18.3200	XAMS	CBR-83603836000016001-187920180117
17-Jan-2018 10:01:10	267	18.3200	XAMS	CBR-83603836000016231-191620180117
17-Jan-2018 10:01:45	606	18.3150	XAMS	CBR-83603836000016217-192220180117
17-Jan-2018 10:02:05	353	18.3100	XAMS	CBR-83403834000016200-192720180117
17-Jan-2018 10:02:05	113	18.3100	XAMS	CBR-83403834000016200-192820180117
17-Jan-2018 10:03:42	83	18.2900	XAMS	CBR-83403834000016445-196220180117
17-Jan-2018 10:03:42	383	18.2900	XAMS	CBR-83403834000016445-196020180117
17-Jan-2018 10:09:13	372	18.2850	XAMS	CBR-83603836000016466-201120180117
17-Jan-2018 10:09:13	141	18.2850	XAMS	CBR-83603836000016466-201220180117
17-Jan-2018 10:18:39	467	18.3250	XAMS	CBR-83403834000018214-219020180117
17-Jan-2018 10:19:27	160	18.3250	XAMS	CBR-83403834000018273-220120180117
17-Jan-2018 10:19:27	353	18.3250	XAMS	CBR-83403834000018273-220020180117
17-Jan-2018 10:21:17	652	18.3200	XAMS	CBR-83403834000018209-220220180117
17-Jan-2018 10:26:08	652	18.2950	XAMS	CBR-83403834000018640-224420180117
17-Jan-2018 10:34:05	274	18.3050	XAMS	CBR-83403834000019793-240020180117
17-Jan-2018 10:34:56	466	18.3050	XAMS	CBR-83403834000019821-240620180117
17-Jan-2018 10:34:56	513	18.3050	XAMS	CBR-83603836000019904-241120180117
17-Jan-2018 10:44:59	248	18.3300	XAMS	CBR-83403834000020958-254020180117
17-Jan-2018 10:46:10	513	18.3300	XAMS	CBR-83403834000021085-256320180117
17-Jan-2018 10:49:55	466	18.3250	XAMS	CBR-83603836000021347-257520180117
17-Jan-2018 10:53:35	417	18.3200	XAMS	CBR-83403834000021934-260120180117
17-Jan-2018 10:53:35	441	18.3200	XAMS	CBR-83403834000021934-260220180117
17-Jan-2018 10:55:42	147	18.3150	XAMS	CBR-83403834000021449-260820180117
17-Jan-2018 10:58:36	413	18.3150	XAMS	CBR-83403834000021449-261020180117
17-Jan-2018 11:06:17	467	18.3300	XAMS	CBR-83403834000023531-267520180117
17-Jan-2018 11:07:47	47	18.3300	XAMS	CBR-83403834000023746-269020180117
17-Jan-2018 11:08:35	512	18.3300	XAMS	CBR-83403834000023746-269120180117
17-Jan-2018 11:12:58	558	18.3250	XAMS	CBR-83603836000023843-273420180117
17-Jan-2018 11:13:15	524	18.3200	XAMS	CBR-83403834000024064-275320180117
17-Jan-2018 11:15:21	513	18.3350	XAMS	CBR-83403834000024613-281120180117
17-Jan-2018 11:20:06	485	18.3400	XAMS	CBR-83403834000025057-288820180117
17-Jan-2018 11:30:25	469	18.3500	XAMS	CBR-83403834000026402-303720180117
17-Jan-2018 11:34:53	513	18.3450	XAMS	CBR-83603836000026722-306920180117
17-Jan-2018 11:40:11	300	18.3550	XAMS	CBR-83603836000027809-310720180117
17-Jan-2018 11:40:11	200	18.3550	XAMS	CBR-83603836000027809-310620180117
17-Jan-2018 11:40:11	199	18.3550	XAMS	CBR-83603836000027809-310820180117
17-Jan-2018 11:40:45	571	18.3500	XAMS	CBR-83403834000027721-311520180117
17-Jan-2018 11:57:44	585	18.3600	XAMS	CBR-83603836000029948-326120180117
17-Jan-2018 11:57:44	600	18.3550	XAMS	CBR-83603836000029897-327220180117
17-Jan-2018 11:57:44	206	18.3550	XAMS	CBR-83603836000029897-327320180117
17-Jan-2018 11:57:44	545	18.3600	XAMS	CBR-83403834000029876-326220180117
17-Jan-2018 11:59:44	697	18.3550	XAMS	CBR-83403834000029933-330720180117
17-Jan-2018 12:03:01	559	18.3600	XAMS	CBR-83403834000030213-333520180117
17-Jan-2018 12:12:50	606	18.3500	XAMS	CBR-83403834000030922-340020180117
17-Jan-2018 12:15:41	466	18.3450	XAMS	CBR-83603836000031562-343920180117
17-Jan-2018 12:25:06	273	18.3450	XAMS	CBR-83403834000032619-346420180117
17-Jan-2018 12:25:06	25	18.3450	XAMS	CBR-83403834000032619-346520180117
17-Jan-2018 12:25:06	169	18.3450	XAMS	CBR-83403834000032619-346320180117
17-Jan-2018 12:26:13	193	18.3450	XAMS	CBR-83603836000032811-347520180117
17-Jan-2018 12:26:13	273	18.3450	XAMS	CBR-83603836000032811-347420180117
17-Jan-2018 12:31:36	467	18.3550	XAMS	CBR-83603836000033339-354720180117
17-Jan-2018 12:34:36	841	18.3600	XAMS	CBR-83403834000033650-360520180117
17-Jan-2018 12:39:05	703	18.3500	XAMS	CBR-83603836000033729-366920180117
17-Jan-2018 12:43:10	122	18.3400	XAMS	CBR-83403834000034163-368020180117
17-Jan-2018 12:43:10	364	18.3400	XAMS	CBR-83403834000034163-367920180117
17-Jan-2018 12:47:18	606	18.3350	XAMS	CBR-83603836000034854-370420180117
17-Jan-2018 12:54:30	140	18.3350	XAMS	CBR-83403834000035675-371720180117
17-Jan-2018 12:54:30	95	18.3350	XAMS	CBR-83403834000035675-371620180117
17-Jan-2018 12:54:30	243	18.3350	XAMS	CBR-83403834000035675-371820180117
17-Jan-2018 12:59:49	696	18.3350	XAMS	CBR-83403834000036596-373720180117
17-Jan-2018 12:59:49	234	18.3350	XAMS	CBR-83403834000036376-373320180117
17-Jan-2018 12:59:49	311	18.3350	XAMS	CBR-83403834000036376-373420180117
17-Jan-2018 13:02:27	513	18.3350	XAMS	CBR-83403834000036826-374620180117
17-Jan-2018 13:07:12	221	18.3350	XAMS	CBR-83603836000037310-376320180117
17-Jan-2018 13:10:17	358	18.3250	XAMS	CBR-83403834000037304-378320180117
17-Jan-2018 13:15:36	513	18.3400	XAMS	CBR-83603836000038369-384520180117
17-Jan-2018 13:19:27	511	18.3300	XAMS	CBR-83603836000038640-386220180117
17-Jan-2018 13:26:57	151	18.3250	XAMS	CBR-83403834000039715-389420180117
17-Jan-2018 13:26:57	842	18.3250	XAMS	CBR-83403834000039715-389320180117
17-Jan-2018 13:29:54	320	18.3250	XAMS	CBR-83603836000040138-390620180117
17-Jan-2018 13:29:54	400	18.3250	XAMS	CBR-83603836000040138-390520180117
17-Jan-2018 13:32:03	728	18.3200	XAMS	CBR-83403834000039688-391620180117
17-Jan-2018 13:42:36	383	18.3300	XAMS	CBR-83603836000042173-399220180117
17-Jan-2018 13:42:36	109	18.3300	XAMS	CBR-83603836000042173-399120180117
17-Jan-2018 13:45:04	200	18.3300	XAMS	CBR-83403834000042425-405220180117
17-Jan-2018 13:45:04	250	18.3300	XAMS	CBR-83403834000042425-405320180117
17-Jan-2018 13:45:04	17	18.3300	XAMS	CBR-83403834000042425-405420180117
17-Jan-2018 13:46:53	200	18.3450	XAMS	CBR-83603836000042708-407620180117
17-Jan-2018 13:46:53	13	18.3450	XAMS	CBR-83603836000042708-407720180117
17-Jan-2018 13:46:53	253	18.3450	XAMS	CBR-83603836000042708-407520180117
17-Jan-2018 13:49:06	240	18.3400	XAMS	CBR-83403834000042865-409420180117
17-Jan-2018 13:49:06	227	18.3400	XAMS	CBR-83403834000042865-409520180117
17-Jan-2018 13:50:10	482	18.3350	XAMS	CBR-83403834000042995-410220180117
17-Jan-2018 13:52:34	513	18.3150	XAMS	CBR-83403834000043217-413520180117
17-Jan-2018 13:56:15	214	18.3250	XAMS	CBR-83403834000044182-417520180117
17-Jan-2018 13:56:15	253	18.3250	XAMS	CBR-83403834000044182-417620180117
17-Jan-2018 13:58:34	170	18.3350	XAMS	CBR-83403834000044557-418520180117
17-Jan-2018 13:58:34	273	18.3350	XAMS	CBR-83403834000044557-418620180117
17-Jan-2018 14:01:25	273	18.3300	XAMS	CBR-83403834000045109-419420180117
17-Jan-2018 14:01:53	513	18.3250	XAMS	CBR-83603836000044700-419920180117
17-Jan-2018 14:06:02	483	18.3250	XAMS	CBR-83603836000046052-421420180117
17-Jan-2018 14:08:56	88	18.3300	XAMS	CBR-83603836000046527-424220180117
17-Jan-2018 14:08:56	425	18.3300	XAMS	CBR-83603836000046527-424120180117
17-Jan-2018 14:12:07	442	18.3300	XAMS	CBR-83403834000047057-426420180117
17-Jan-2018 14:12:07	24	18.3300	XAMS	CBR-83403834000047057-426320180117
17-Jan-2018 14:14:23	466	18.3250	XAMS	CBR-83603836000047300-427420180117
17-Jan-2018 14:16:47	428	18.3300	XAMS	CBR-83403834000048065-428820180117
17-Jan-2018 14:17:35	180	18.3250	XAMS	CBR-83403834000048010-430020180117
17-Jan-2018 14:17:40	379	18.3250	XAMS	CBR-83403834000048010-430120180117
17-Jan-2018 14:20:58	396	18.3200	XAMS	CBR-83403834000048501-431020180117
17-Jan-2018 14:23:29	88	18.3100	XAMS	CBR-83603836000048499-432420180117
17-Jan-2018 14:23:29	397	18.3100	XAMS	CBR-83603836000048499-432520180117
17-Jan-2018 14:25:25	86	18.3150	XAMS	CBR-83403834000049696-436620180117
17-Jan-2018 14:25:25	560	18.3150	XAMS	CBR-83403834000049737-437120180117
17-Jan-2018 14:25:25	44	18.3150	XAMS	CBR-83403834000049696-436420180117
17-Jan-2018 14:25:25	400	18.3150	XAMS	CBR-83403834000049696-436520180117
17-Jan-2018 14:30:06	184	18.3050	XAMS	CBR-83403834000049836-441920180117
17-Jan-2018 14:30:14	340	18.3050	XAMS	CBR-83403834000049836-442120180117
17-Jan-2018 14:30:14	400	18.3050	XAMS	CBR-83603836000050413-442220180117
17-Jan-2018 14:33:07	533	18.2950	XAMS	CBR-83403834000050704-446820180117
17-Jan-2018 14:33:09	92	18.2950	XAMS	CBR-83403834000050704-446920180117
17-Jan-2018 14:34:48	705	18.2850	XAMS	CBR-83603836000051546-451820180117
17-Jan-2018 14:34:49	517	18.2850	XAMS	CBR-83403834000051527-452020180117
17-Jan-2018 14:34:49	590	18.2800	XAMS	CBR-83603836000051320-452420180117
17-Jan-2018 14:39:11	283	18.2950	XAMS	CBR-83603836000052519-459720180117
17-Jan-2018 14:39:11	198	18.2950	XAMS	CBR-83603836000052519-459820180117
17-Jan-2018 14:42:14	147	18.2800	XAMS	CBR-83403834000053043-463120180117
17-Jan-2018 14:45:48	466	18.2900	XAMS	CBR-83403834000053677-470020180117
17-Jan-2018 14:46:13	342	18.2900	XAMS	CBR-83603836000054167-470920180117
17-Jan-2018 14:48:09	200	18.2800	XAMS	CBR-83603836000054235-472120180117
17-Jan-2018 14:48:09	100	18.2800	XAMS	CBR-83603836000054235-472020180117
17-Jan-2018 14:48:09	36	18.2800	XAMS	CBR-83603836000054235-471920180117
17-Jan-2018 14:48:09	167	18.2800	XAMS	CBR-83603836000054235-471820180117
17-Jan-2018 14:48:13	10	18.2800	XAMS	CBR-83603836000054235-472220180117
17-Jan-2018 14:48:34	503	18.2850	XAMS	CBR-83403834000054561-479120180117
17-Jan-2018 14:52:43	147	18.3050	XAMS	CBR-83603836000055541-485420180117
17-Jan-2018 14:52:43	355	18.3050	XAMS	CBR-83603836000055541-485820180117
17-Jan-2018 14:54:27	466	18.3000	XAMS	CBR-83603836000055653-489420180117
17-Jan-2018 14:57:20	513	18.2850	XAMS	CBR-83403834000055949-494620180117
17-Jan-2018 14:58:34	699	18.2900	XAMS	CBR-83603836000056659-497820180117
17-Jan-2018 14:59:50	606	18.2800	XAMS	CBR-83603836000055987-499120180117
17-Jan-2018 15:01:27	652	18.2850	XAMS	CBR-83603836000057290-502320180117
17-Jan-2018 15:04:38	513	18.2950	XAMS	CBR-83603836000057655-508620180117
17-Jan-2018 15:08:39	51	18.2900	XAMS	CBR-83403834000057921-514820180117
17-Jan-2018 15:09:07	320	18.2900	XAMS	CBR-83603836000058870-516820180117
17-Jan-2018 15:09:07	220	18.2900	XAMS	CBR-83603836000058870-516920180117
17-Jan-2018 15:09:43	559	18.2850	XAMS	CBR-83403834000058257-517220180117
17-Jan-2018 15:13:33	274	18.2950	XAMS	CBR-83403834000059895-519120180117
17-Jan-2018 15:13:33	400	18.2950	XAMS	CBR-83403834000059895-519020180117
17-Jan-2018 15:13:33	66	18.2950	XAMS	CBR-83403834000059895-519220180117
17-Jan-2018 15:14:41	337	18.2950	XAMS	CBR-83403834000060056-521320180117
17-Jan-2018 15:16:13	253	18.2950	XAMS	CBR-83403834000060418-522020180117
17-Jan-2018 15:16:13	400	18.2950	XAMS	CBR-83403834000060418-521920180117
17-Jan-2018 15:16:39	559	18.2900	XAMS	CBR-83603836000060454-523420180117
17-Jan-2018 15:19:02	590	18.2850	XAMS	CBR-83403834000060773-526420180117
17-Jan-2018 15:22:01	83	18.2700	XAMS	CBR-83403834000061075-531320180117
17-Jan-2018 15:22:01	400	18.2700	XAMS	CBR-83403834000061075-531220180117
17-Jan-2018 15:24:16	539	18.2550	XAMS	CBR-83603836000061776-533920180117
17-Jan-2018 15:25:37	400	18.2500	XAMS	CBR-83403834000061912-534920180117
17-Jan-2018 15:25:37	61	18.2500	XAMS	CBR-83403834000061912-534820180117
17-Jan-2018 15:25:37	89	18.2500	XAMS	CBR-83403834000061912-535020180117
17-Jan-2018 15:27:32	497	18.2450	XAMS	CBR-83403834000062559-535620180117
17-Jan-2018 15:30:59	30	18.2400	XAMS	CBR-83603836000063385-540220180117
17-Jan-2018 15:30:59	467	18.2400	XAMS	CBR-83603836000063035-539720180117
17-Jan-2018 15:31:08	622	18.2400	XAMS	CBR-83603836000063385-540320180117
17-Jan-2018 15:34:51	513	18.2500	XAMS	CBR-83603836000064132-544720180117
17-Jan-2018 15:36:19	11	18.2500	XAMS	CBR-83603836000064594-550720180117
17-Jan-2018 15:36:19	489	18.2500	XAMS	CBR-83603836000064594-550820180117
17-Jan-2018 15:40:02	466	18.2550	XAMS	CBR-83403834000065276-554320180117
17-Jan-2018 15:40:15	270	18.2500	XAMS	CBR-83603836000065332-555120180117
17-Jan-2018 15:40:15	147	18.2500	XAMS	CBR-83603836000065332-554820180117
17-Jan-2018 15:42:31	251	18.2550	XAMS	CBR-83603836000065828-557520180117
17-Jan-2018 15:42:31	147	18.2550	XAMS	CBR-83603836000065828-557420180117
17-Jan-2018 15:43:01	217	18.2550	XAMS	CBR-83403834000065900-558220180117
17-Jan-2018 15:43:01	342	18.2550	XAMS	CBR-83403834000065900-558320180117
17-Jan-2018 15:47:59	466	18.2550	XAMS	CBR-83603836000066818-566720180117
17-Jan-2018 15:50:02	466	18.2600	XAMS	CBR-83603836000067240-569520180117
17-Jan-2018 15:51:18	466	18.2600	XAMS	CBR-83603836000067555-570420180117
17-Jan-2018 15:52:56	561	18.2600	XAMS	CBR-83603836000067901-573320180117
17-Jan-2018 15:54:45	658	18.2550	XAMS	CBR-83603836000068221-577520180117
17-Jan-2018 15:55:21	727	18.2500	XAMS	CBR-83403834000067951-580320180117
17-Jan-2018 15:56:16	513	18.2550	XAMS	CBR-83403834000068641-583420180117
17-Jan-2018 15:58:42	559	18.2550	XAMS	CBR-83603836000068930-585420180117
17-Jan-2018 15:58:47	216	18.2550	XAMS	CBR-83603836000069015-586020180117
17-Jan-2018 15:58:51	297	18.2550	XAMS	CBR-83603836000069015-586320180117
17-Jan-2018 15:58:51	6	18.2550	XAMS	CBR-83603836000069052-586620180117
17-Jan-2018 15:58:51	507	18.2550	XAMS	CBR-83603836000069037-586520180117
17-Jan-2018 16:03:05	513	18.2600	XAMS	CBR-83403834000070050-591720180117
17-Jan-2018 16:04:52	249	18.2600	XAMS	CBR-83403834000070610-592720180117
17-Jan-2018 16:04:52	443	18.2600	XAMS	CBR-83403834000070610-592820180117
17-Jan-2018 16:05:12	470	18.2550	XAMS	CBR-83603836000069248-593320180117
17-Jan-2018 16:08:04	421	18.2800	XAMS	CBR-83603836000071531-595020180117
17-Jan-2018 16:08:04	92	18.2800	XAMS	CBR-83603836000071531-594920180117
17-Jan-2018 16:11:16	95	18.2800	XAMS	CBR-83603836000072366-601520180117
17-Jan-2018 16:11:28	317	18.2800	XAMS	CBR-83603836000072366-601720180117
17-Jan-2018 16:11:28	147	18.2800	XAMS	CBR-83603836000072366-601620180117
17-Jan-2018 16:14:57	466	18.3000	XAMS	CBR-83403834000073221-615320180117
17-Jan-2018 16:15:06	560	18.3000	XAMS	CBR-83403834000073316-615920180117
17-Jan-2018 16:16:35	513	18.2950	XAMS	CBR-83403834000073739-620620180117
17-Jan-2018 16:18:16	815	18.2950	XAMS	CBR-83403834000074090-622920180117
17-Jan-2018 16:18:20	274	18.2900	XAMS	CBR-83403834000073710-623520180117
17-Jan-2018 16:19:55	114	18.3000	XAMS	CBR-83403834000074568-627520180117
17-Jan-2018 16:19:55	596	18.3000	XAMS	CBR-83403834000074592-628020180117
17-Jan-2018 16:19:55	720	18.3000	XAMS	CBR-83403834000074568-627420180117
17-Jan-2018 16:21:17	537	18.2950	XAMS	CBR-83603836000075131-630720180117
17-Jan-2018 16:23:03	466	18.3000	XAMS	CBR-83603836000075533-636720180117
17-Jan-2018 16:24:38	466	18.3100	XAMS	CBR-83603836000075946-645820180117
17-Jan-2018 16:25:05	466	18.3050	XAMS	CBR-83403834000075823-647120180117
17-Jan-2018 16:26:34	50	18.2950	XAMS	CBR-83603836000076410-650820180117
17-Jan-2018 16:26:42	60	18.2950	XAMS	CBR-83603836000076434-650920180117

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFUFWWFASEDF

RNS metadata

Title: Transaction in Own Shares
Time: 17:40:35
Date: 17 Jan 2018
Category: Capital structure
ID: 1929C