Transaction in Own Shares

RNS Announcement

RNS Number : 3242C

RELX PLC

18 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 1628.7776 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,442,986 ordinary shares in treasury, and has 1,062,287,205 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,365,200 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 €18.2316 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,778,800 ordinary shares in treasury, and has 946,214,333 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,215,700 shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by J.P. Morgan Securities plc is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	J.P. Morgan Securities plc
Intermediary Code:	JPMSGB2L
Timezone:	UTC
Currency:	GBP

Aggregated information

Date of purchase:	18 January 2018
Number of ordinary shares purchased:	107,600
Volume weighted average price paid per share (p):	1628.7776

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
18-Jan-2018 08:01:53	892	1648.0000	XLON	84403844000001327-E0YNFrXC2noa20180118
18-Jan-2018 08:02:57	312	1646.5000	XLON	84403844000001535-E0YNFrXC2p8I20180118
18-Jan-2018 08:02:57	241	1646.5000	XLON	84403844000001535-E0YNFrXC2p8L20180118
18-Jan-2018 08:02:57	381	1647.0000	XLON	84203842000001299-E0YNFrXC2p7Y20180118
18-Jan-2018 08:05:50	468	1645.0000	XLON	84403844000001789-E0YNFrXC2sIv20180118
18-Jan-2018 08:06:10	553	1643.5000	XLON	84403844000002147-E0YNFrXC2sh820180118
18-Jan-2018 08:10:02	438	1643.5000	XLON	84403844000002577-E0YNFrXC2wai20180118
18-Jan-2018 08:14:10	439	1643.0000	XLON	84203842000002887-E0YNFrXC30cr20180118
18-Jan-2018 08:16:45	426	1642.5000	XLON	84203842000004188-E0YNFrXC350D20180118
18-Jan-2018 08:18:43	425	1642.5000	XLON	84203842000004507-E0YNFrXC37ua20180118
18-Jan-2018 08:18:51	509	1642.0000	XLON	84203842000004200-E0YNFrXC386P20180118
18-Jan-2018 08:19:21	221	1641.5000	XLON	84203842000004599-E0YNFrXC391Z20180118
18-Jan-2018 08:19:21	289	1641.5000	XLON	84203842000004599-E0YNFrXC391X20180118
18-Jan-2018 08:20:22	511	1640.5000	XLON	84403844000004639-E0YNFrXC3BJg20180118
18-Jan-2018 08:24:49	638	1639.0000	XLON	84403844000005004-E0YNFrXC3JGu20180118
18-Jan-2018 08:27:09	430	1640.0000	XLON	84403844000006131-E0YNFrXC3NhV20180118
18-Jan-2018 08:30:21	425	1639.0000	XLON	84203842000006265-E0YNFrXC3Svk20180118
18-Jan-2018 08:31:05	405	1639.0000	XLON	84403844000006953-E0YNFrXC3U1b20180118
18-Jan-2018 08:32:46	446	1639.5000	XLON	84403844000007293-E0YNFrXC3W4z20180118
18-Jan-2018 08:34:16	553	1638.5000	XLON	84203842000006901-E0YNFrXC3YVv20180118
18-Jan-2018 08:37:26	426	1638.5000	XLON	84403844000008069-E0YNFrXC3bsB20180118
18-Jan-2018 08:38:36	595	1637.5000	XLON	84403844000008268-E0YNFrXC3dWt20180118
18-Jan-2018 08:44:22	177	1637.0000	XLON	84203842000009850-E0YNFrXC3lo220180118
18-Jan-2018 08:45:23	461	1637.0000	XLON	84203842000009850-E0YNFrXC3nFW20180118
18-Jan-2018 08:46:12	562	1637.0000	XLON	84403844000010400-E0YNFrXC3oOe20180118
18-Jan-2018 08:49:36	425	1638.0000	XLON	84203842000011251-E0YNFrXC3tqp20180118
18-Jan-2018 08:52:58	614	1637.5000	XLON	84403844000012095-E0YNFrXC3y9X20180118
18-Jan-2018 08:54:33	2	1638.0000	XLON	84203842000012510-E0YNFrXC40m320180118
18-Jan-2018 08:54:33	426	1638.0000	XLON	84403844000012544-E0YNFrXC40m520180118
18-Jan-2018 08:54:33	636	1638.0000	XLON	84203842000012510-E0YNFrXC40lz20180118
18-Jan-2018 08:56:13	638	1638.0000	XLON	84403844000012891-E0YNFrXC43dp20180118
18-Jan-2018 09:02:11	61	1638.0000	XLON	84203842000014216-E0YNFrXC4CF120180118
18-Jan-2018 09:02:11	500	1638.0000	XLON	84203842000014216-E0YNFrXC4CEz20180118
18-Jan-2018 09:02:31	565	1637.5000	XLON	84203842000014227-E0YNFrXC4CZo20180118
18-Jan-2018 09:07:17	454	1636.5000	XLON	84203842000014335-E0YNFrXC4Izc20180118
18-Jan-2018 09:08:50	333	1636.5000	XLON	84403844000015794-E0YNFrXC4L8T20180118
18-Jan-2018 09:08:50	182	1636.5000	XLON	84403844000015794-E0YNFrXC4L8R20180118
18-Jan-2018 09:12:23	615	1636.0000	XLON	84203842000016770-E0YNFrXC4Py520180118
18-Jan-2018 09:12:44	735	1635.5000	XLON	84403844000015554-E0YNFrXC4QMN20180118
18-Jan-2018 09:16:09	510	1636.0000	XLON	84403844000017190-E0YNFrXC4TYb20180118
18-Jan-2018 09:19:34	142	1636.5000	XLON	84203842000017853-E0YNFrXC4XyG20180118
18-Jan-2018 09:22:58	638	1635.0000	XLON	84403844000018235-E0YNFrXC4bu420180118
18-Jan-2018 09:24:27	491	1635.0000	XLON	84203842000019310-E0YNFrXC4d5f20180118
18-Jan-2018 09:25:01	846	1634.5000	XLON	84403844000019005-E0YNFrXC4dcd20180118
18-Jan-2018 09:27:25	287	1634.0000	XLON	84203842000019663-E0YNFrXC4gKQ20180118
18-Jan-2018 09:27:25	181	1634.0000	XLON	84203842000019663-E0YNFrXC4gKL20180118
18-Jan-2018 09:35:38	530	1635.0000	XLON	84403844000021477-E0YNFrXC4oK720180118
18-Jan-2018 09:38:13	429	1635.0000	XLON	84403844000021559-E0YNFrXC4rJ920180118
18-Jan-2018 09:39:30	191	1635.0000	XLON	84203842000022156-E0YNFrXC4shL20180118
18-Jan-2018 09:39:30	307	1635.0000	XLON	84203842000022156-E0YNFrXC4shJ20180118
18-Jan-2018 09:39:33	287	1634.5000	XLON	84203842000022126-E0YNFrXC4sqp20180118
18-Jan-2018 09:39:33	311	1634.5000	XLON	84203842000022126-E0YNFrXC4sqn20180118
18-Jan-2018 09:45:22	271	1633.0000	XLON	84403844000022164-E0YNFrXC4yKl20180118
18-Jan-2018 09:45:22	167	1633.0000	XLON	84403844000022164-E0YNFrXC4yKn20180118
18-Jan-2018 09:46:32	453	1632.5000	XLON	84203842000022433-E0YNFrXC4zUE20180118
18-Jan-2018 09:54:00	642	1632.0000	XLON	84203842000024686-E0YNFrXC562a20180118
18-Jan-2018 09:54:22	820	1632.0000	XLON	84203842000024802-E0YNFrXC56Ij20180118
18-Jan-2018 09:55:29	206	1631.5000	XLON	84403844000023364-E0YNFrXC57Gn20180118
18-Jan-2018 09:55:29	310	1631.5000	XLON	84403844000023364-E0YNFrXC57Gp20180118
18-Jan-2018 09:59:45	353	1631.5000	XLON	84203842000025332-E0YNFrXC5BoZ20180118
18-Jan-2018 10:06:48	425	1630.5000	XLON	84203842000025608-E0YNFrXC5Hfr20180118
18-Jan-2018 10:08:29	426	1631.0000	XLON	84203842000027151-E0YNFrXC5JKO20180118
18-Jan-2018 10:08:29	468	1631.0000	XLON	84203842000027098-E0YNFrXC5JKG20180118
18-Jan-2018 10:11:49	442	1630.5000	XLON	84403844000027363-E0YNFrXC5MBL20180118
18-Jan-2018 10:15:00	472	1630.0000	XLON	84403844000027897-E0YNFrXC5PLq20180118
18-Jan-2018 10:15:00	83	1630.0000	XLON	84403844000027897-E0YNFrXC5PLw20180118
18-Jan-2018 10:17:58	449	1630.5000	XLON	84403844000028733-E0YNFrXC5ReG20180118
18-Jan-2018 10:20:25	71	1629.5000	XLON	84403844000028999-E0YNFrXC5Tqu20180118
18-Jan-2018 10:20:25	439	1629.5000	XLON	84403844000028999-E0YNFrXC5Tqr20180118
18-Jan-2018 10:22:41	425	1629.0000	XLON	84403844000029313-E0YNFrXC5Vqm20180118
18-Jan-2018 10:24:50	476	1629.0000	XLON	84203842000029910-E0YNFrXC5YYF20180118
18-Jan-2018 10:32:01	743	1629.0000	XLON	84403844000031457-E0YNFrXC5esE20180118
18-Jan-2018 10:32:41	508	1628.5000	XLON	84203842000031382-E0YNFrXC5fNZ20180118
18-Jan-2018 10:32:41	23	1628.5000	XLON	84203842000031382-E0YNFrXC5fNc20180118
18-Jan-2018 10:41:52	181	1628.5000	XLON	84403844000033045-E0YNFrXC5mOF20180118
18-Jan-2018 10:41:52	361	1628.5000	XLON	84403844000033045-E0YNFrXC5mOD20180118
18-Jan-2018 10:41:56	546	1628.0000	XLON	84403844000030933-E0YNFrXC5mTd20180118
18-Jan-2018 10:48:08	250	1629.0000	XLON	84203842000034149-E0YNFrXC5t4920180118
18-Jan-2018 10:50:32	468	1629.5000	XLON	84203842000034626-E0YNFrXC5vED20180118
18-Jan-2018 10:54:49	454	1630.0000	XLON	84203842000035418-E0YNFrXC5yT320180118
18-Jan-2018 10:57:09	180	1631.0000	XLON	84203842000035791-E0YNFrXC60Re20180118
18-Jan-2018 10:57:09	267	1631.0000	XLON	84203842000035791-E0YNFrXC60Rg20180118
18-Jan-2018 11:02:58	432	1631.0000	XLON	84203842000036695-E0YNFrXC64Mc20180118
18-Jan-2018 11:02:58	96	1631.0000	XLON	84203842000036695-E0YNFrXC64Ma20180118
18-Jan-2018 11:02:58	95	1631.0000	XLON	84203842000036695-E0YNFrXC64Mg20180118
18-Jan-2018 11:02:58	88	1631.0000	XLON	84203842000036695-E0YNFrXC64Me20180118
18-Jan-2018 11:04:16	138	1630.5000	XLON	84203842000036660-E0YNFrXC65Cb20180118
18-Jan-2018 11:04:16	644	1630.5000	XLON	84203842000036660-E0YNFrXC65Cj20180118
18-Jan-2018 11:04:43	263	1630.5000	XLON	84403844000036942-E0YNFrXC65Y720180118
18-Jan-2018 11:04:43	205	1630.5000	XLON	84403844000036942-E0YNFrXC65Y920180118
18-Jan-2018 11:06:20	484	1631.0000	XLON	84203842000037212-E0YNFrXC671k20180118
18-Jan-2018 11:12:53	469	1631.0000	XLON	84203842000038026-E0YNFrXC6CM520180118
18-Jan-2018 11:12:53	117	1631.0000	XLON	84203842000037981-E0YNFrXC6CM320180118
18-Jan-2018 11:12:53	445	1631.0000	XLON	84203842000037981-E0YNFrXC6CM120180118
18-Jan-2018 11:16:00	147	1630.5000	XLON	84203842000038248-E0YNFrXC6Es920180118
18-Jan-2018 11:16:01	330	1630.5000	XLON	84203842000038248-E0YNFrXC6EtZ20180118
18-Jan-2018 11:24:10	950	1629.0000	XLON	84203842000039647-E0YNFrXC6Kph20180118
18-Jan-2018 11:24:10	100	1629.0000	XLON	84203842000039647-E0YNFrXC6Kpj20180118
18-Jan-2018 11:24:29	590	1628.5000	XLON	84203842000039225-E0YNFrXC6LEB20180118
18-Jan-2018 11:36:17	490	1628.0000	XLON	84403844000041899-E0YNFrXC6U2P20180118
18-Jan-2018 11:39:35	585	1628.0000	XLON	84203842000042505-E0YNFrXC6WQF20180118
18-Jan-2018 11:39:43	532	1627.5000	XLON	84403844000042530-E0YNFrXC6WbS20180118
18-Jan-2018 11:40:29	692	1627.0000	XLON	84203842000042496-E0YNFrXC6X5u20180118
18-Jan-2018 11:44:37	638	1626.5000	XLON	84403844000042921-E0YNFrXC6aKv20180118
18-Jan-2018 11:48:47	510	1624.5000	XLON	84203842000043513-E0YNFrXC6dMK20180118
18-Jan-2018 11:52:36	468	1625.0000	XLON	84403844000044557-E0YNFrXC6fVT20180118
18-Jan-2018 11:58:10	261	1625.5000	XLON	84203842000045654-E0YNFrXC6iuG20180118
18-Jan-2018 11:58:10	365	1625.5000	XLON	84203842000045654-E0YNFrXC6iuE20180118
18-Jan-2018 12:02:15	425	1625.0000	XLON	84203842000047019-E0YNFrXC6mbs20180118
18-Jan-2018 12:03:20	341	1625.5000	XLON	84203842000047270-E0YNFrXC6o3F20180118
18-Jan-2018 12:03:20	121	1625.5000	XLON	84203842000047270-E0YNFrXC6o3L20180118
18-Jan-2018 12:05:04	75	1626.0000	XLON	84203842000047799-E0YNFrXC6pwT20180118
18-Jan-2018 12:07:46	115	1626.0000	XLON	84403844000048095-E0YNFrXC6sEA20180118
18-Jan-2018 12:08:00	265	1626.0000	XLON	84403844000048095-E0YNFrXC6sQx20180118
18-Jan-2018 12:08:00	45	1626.0000	XLON	84203842000048093-E0YNFrXC6sQz20180118
18-Jan-2018 12:08:49	425	1625.5000	XLON	84203842000047749-E0YNFrXC6tEn20180118
18-Jan-2018 12:09:33	553	1625.0000	XLON	84203842000048272-E0YNFrXC6tal20180118
18-Jan-2018 12:15:02	511	1625.5000	XLON	84203842000049150-E0YNFrXC6wxj20180118
18-Jan-2018 12:30:25	457	1626.5000	XLON	84403844000051987-E0YNFrXC762W20180118
18-Jan-2018 12:30:25	272	1626.5000	XLON	84403844000051987-E0YNFrXC762U20180118
18-Jan-2018 12:30:25	120	1626.5000	XLON	84403844000051987-E0YNFrXC762Y20180118
18-Jan-2018 12:30:25	167	1626.5000	XLON	84403844000051987-E0YNFrXC762a20180118
18-Jan-2018 12:32:07	438	1626.5000	XLON	84403844000052336-E0YNFrXC76we20180118
18-Jan-2018 12:32:42	296	1626.5000	XLON	84203842000052481-E0YNFrXC77Ai20180118
18-Jan-2018 12:32:42	257	1626.5000	XLON	84203842000052481-E0YNFrXC77Ag20180118
18-Jan-2018 12:34:22	272	1626.5000	XLON	84203842000052852-E0YNFrXC783y20180118
18-Jan-2018 12:34:22	153	1626.5000	XLON	84203842000052852-E0YNFrXC784020180118
18-Jan-2018 12:35:15	553	1626.0000	XLON	84403844000052483-E0YNFrXC78hh20180118
18-Jan-2018 12:36:39	484	1626.0000	XLON	84403844000053083-E0YNFrXC79KJ20180118
18-Jan-2018 12:38:47	528	1625.5000	XLON	84203842000053075-E0YNFrXC7Ao820180118
18-Jan-2018 12:47:36	375	1625.0000	XLON	84403844000055326-E0YNFrXC7IVM20180118
18-Jan-2018 12:47:42	750	1625.0000	XLON	84403844000055351-E0YNFrXC7IYh20180118
18-Jan-2018 12:47:42	88	1625.0000	XLON	84403844000055351-E0YNFrXC7IYj20180118
18-Jan-2018 12:48:23	512	1624.5000	XLON	84203842000053449-E0YNFrXC7J2X20180118
18-Jan-2018 12:48:23	446	1624.5000	XLON	84203842000052982-E0YNFrXC7J2V20180118
18-Jan-2018 12:54:43	468	1623.5000	XLON	84403844000055480-E0YNFrXC7MuO20180118
18-Jan-2018 12:59:26	459	1625.5000	XLON	84403844000057639-E0YNFrXC7QHu20180118
18-Jan-2018 13:01:32	324	1625.5000	XLON	84403844000057990-E0YNFrXC7RdO20180118
18-Jan-2018 13:01:32	102	1625.5000	XLON	84403844000057990-E0YNFrXC7RdM20180118
18-Jan-2018 13:03:11	198	1625.5000	XLON	84403844000058333-E0YNFrXC7SZ620180118
18-Jan-2018 13:05:31	151	1625.5000	XLON	84403844000058751-E0YNFrXC7U8S20180118
18-Jan-2018 13:06:35	553	1625.5000	XLON	84403844000058829-E0YNFrXC7Ux920180118
18-Jan-2018 13:06:35	468	1625.5000	XLON	84203842000058831-E0YNFrXC7UxB20180118
18-Jan-2018 13:08:04	124	1625.5000	XLON	84403844000059076-E0YNFrXC7Vsd20180118
18-Jan-2018 13:08:04	333	1625.5000	XLON	84403844000059076-E0YNFrXC7Vsf20180118
18-Jan-2018 13:13:00	72	1626.0000	XLON	84403844000059752-E0YNFrXC7aaE20180118
18-Jan-2018 13:13:00	400	1626.0000	XLON	84403844000059752-E0YNFrXC7aaC20180118
18-Jan-2018 13:15:13	595	1625.5000	XLON	84403844000060367-E0YNFrXC7bwo20180118
18-Jan-2018 13:16:16	576	1625.0000	XLON	84203842000060333-E0YNFrXC7cPn20180118
18-Jan-2018 13:23:27	174	1626.5000	XLON	84403844000061811-E0YNFrXC7iCj20180118
18-Jan-2018 13:24:49	426	1627.0000	XLON	84203842000062126-E0YNFrXC7jCE20180118
18-Jan-2018 13:27:45	158	1626.0000	XLON	84403844000062648-E0YNFrXC7kl420180118
18-Jan-2018 13:28:11	437	1626.0000	XLON	84403844000062648-E0YNFrXC7kz520180118
18-Jan-2018 13:29:27	515	1626.0000	XLON	84403844000062948-E0YNFrXC7lxr20180118
18-Jan-2018 13:29:27	47	1626.0000	XLON	84403844000062948-E0YNFrXC7lxp20180118
18-Jan-2018 13:30:10	24	1625.5000	XLON	84203842000062653-E0YNFrXC7n2h20180118
18-Jan-2018 13:30:10	486	1625.5000	XLON	84203842000062653-E0YNFrXC7n2m20180118
18-Jan-2018 13:33:10	12	1624.5000	XLON	84403844000063428-E0YNFrXC7pEw20180118
18-Jan-2018 13:33:10	753	1624.5000	XLON	84403844000063428-E0YNFrXC7pEz20180118
18-Jan-2018 13:35:21	425	1625.0000	XLON	84203842000064203-E0YNFrXC7qiq20180118
18-Jan-2018 13:40:07	193	1625.5000	XLON	84203842000065192-E0YNFrXC7uEt20180118
18-Jan-2018 13:41:03	425	1625.5000	XLON	84203842000065382-E0YNFrXC7uvB20180118
18-Jan-2018 13:42:55	426	1625.0000	XLON	84203842000065808-E0YNFrXC7wkX20180118
18-Jan-2018 13:44:42	413	1625.0000	XLON	84403844000066284-E0YNFrXC7yIw20180118
18-Jan-2018 13:48:22	638	1624.5000	XLON	84203842000066543-E0YNFrXC80cV20180118
18-Jan-2018 13:49:30	389	1623.0000	XLON	84403844000067337-E0YNFrXC81jg20180118
18-Jan-2018 13:49:30	112	1623.0000	XLON	84403844000067337-E0YNFrXC81ja20180118
18-Jan-2018 13:49:36	137	1623.0000	XLON	84403844000067337-E0YNFrXC81qw20180118
18-Jan-2018 13:49:37	165	1622.5000	XLON	84203842000067272-E0YNFrXC81vP20180118
18-Jan-2018 13:49:37	473	1622.5000	XLON	84203842000067272-E0YNFrXC81vJ20180118
18-Jan-2018 13:56:03	425	1622.5000	XLON	84403844000068227-E0YNFrXC87Ii20180118
18-Jan-2018 14:02:41	110	1625.0000	XLON	84403844000071142-E0YNFrXC8DRE20180118
18-Jan-2018 14:02:41	328	1625.0000	XLON	84403844000071142-E0YNFrXC8DRC20180118
18-Jan-2018 14:07:20	407	1625.0000	XLON	84403844000072506-E0YNFrXC8Hjr20180118
18-Jan-2018 14:07:49	909	1624.5000	XLON	84403844000072599-E0YNFrXC8I7f20180118
18-Jan-2018 14:15:36	867	1624.5000	XLON	84403844000074767-E0YNFrXC8Ov220180118
18-Jan-2018 14:16:03	468	1624.5000	XLON	84403844000074901-E0YNFrXC8Ph020180118
18-Jan-2018 14:17:20	807	1624.0000	XLON	84203842000075039-E0YNFrXC8R2020180118
18-Jan-2018 14:20:41	92	1624.5000	XLON	84203842000075906-E0YNFrXC8U1o20180118
18-Jan-2018 14:20:41	500	1624.5000	XLON	84203842000075906-E0YNFrXC8U1m20180118
18-Jan-2018 14:21:12	533	1624.5000	XLON	84403844000076147-E0YNFrXC8UZ120180118
18-Jan-2018 14:23:36	595	1624.5000	XLON	84203842000076814-E0YNFrXC8WCD20180118
18-Jan-2018 14:24:23	312	1624.5000	XLON	84403844000077128-E0YNFrXC8X0020180118
18-Jan-2018 14:26:07	425	1625.5000	XLON	84403844000077663-E0YNFrXC8YXn20180118
18-Jan-2018 14:29:34	468	1626.0000	XLON	84203842000078534-E0YNFrXC8cM320180118
18-Jan-2018 14:32:21	456	1626.0000	XLON	84203842000079753-E0YNFrXC8h5220180118
18-Jan-2018 14:32:26	510	1625.5000	XLON	84203842000079311-E0YNFrXC8hE620180118
18-Jan-2018 14:33:03	638	1625.0000	XLON	84203842000079862-E0YNFrXC8i1k20180118
18-Jan-2018 14:34:23	468	1625.5000	XLON	84403844000080518-E0YNFrXC8kmN20180118
18-Jan-2018 14:36:21	402	1626.5000	XLON	84403844000081152-E0YNFrXC8oC520180118
18-Jan-2018 14:36:21	24	1626.5000	XLON	84403844000081152-E0YNFrXC8oC720180118
18-Jan-2018 14:38:30	123	1627.0000	XLON	84203842000081763-E0YNFrXC8rOC20180118
18-Jan-2018 14:38:30	313	1627.0000	XLON	84203842000081763-E0YNFrXC8rOE20180118
18-Jan-2018 14:40:19	443	1626.5000	XLON	84403844000082279-E0YNFrXC8sxr20180118
18-Jan-2018 14:41:20	425	1626.0000	XLON	84203842000082642-E0YNFrXC8v0V20180118
18-Jan-2018 14:43:43	306	1626.0000	XLON	84203842000083240-E0YNFrXC8y7B20180118
18-Jan-2018 14:43:43	158	1626.0000	XLON	84203842000083240-E0YNFrXC8y7320180118
18-Jan-2018 14:45:02	425	1625.0000	XLON	84403844000083933-E0YNFrXC90Vr20180118
18-Jan-2018 14:45:47	444	1624.5000	XLON	84203842000083839-E0YNFrXC91g820180118
18-Jan-2018 14:47:20	427	1625.0000	XLON	84203842000084770-E0YNFrXC949i20180118
18-Jan-2018 14:48:08	264	1625.5000	XLON	84203842000085021-E0YNFrXC95Pj20180118
18-Jan-2018 14:48:08	162	1625.5000	XLON	84203842000085021-E0YNFrXC95Ph20180118
18-Jan-2018 14:50:24	425	1626.5000	XLON	84203842000085685-E0YNFrXC98DX20180118
18-Jan-2018 14:54:49	317	1626.5000	XLON	84403844000087209-E0YNFrXC9EVD20180118
18-Jan-2018 14:54:49	236	1626.5000	XLON	84403844000087209-E0YNFrXC9EVB20180118
18-Jan-2018 14:56:28	425	1627.0000	XLON	84403844000087716-E0YNFrXC9Gge20180118
18-Jan-2018 14:58:22	537	1628.0000	XLON	84403844000088219-E0YNFrXC9JQP20180118
18-Jan-2018 14:59:23	425	1628.0000	XLON	84403844000088574-E0YNFrXC9Lpx20180118
18-Jan-2018 15:01:03	425	1627.0000	XLON	84403844000089107-E0YNFrXC9Oj820180118
18-Jan-2018 15:03:22	425	1627.0000	XLON	84203842000089540-E0YNFrXC9Rlk20180118
18-Jan-2018 15:04:53	425	1626.5000	XLON	84403844000089706-E0YNFrXC9Ta620180118
18-Jan-2018 15:04:57	138	1626.0000	XLON	84403844000089882-E0YNFrXC9Tij20180118
18-Jan-2018 15:06:24	410	1625.5000	XLON	84203842000089936-E0YNFrXC9VOZ20180118
18-Jan-2018 15:06:24	425	1625.0000	XLON	84203842000090502-E0YNFrXC9VS820180118
18-Jan-2018 15:08:09	426	1625.5000	XLON	84203842000091246-E0YNFrXC9XRP20180118
18-Jan-2018 15:09:23	425	1625.0000	XLON	84203842000091642-E0YNFrXC9Z5Z20180118
18-Jan-2018 15:09:35	425	1624.5000	XLON	84403844000091751-E0YNFrXC9ZEP20180118
18-Jan-2018 15:12:10	425	1624.5000	XLON	84203842000092057-E0YNFrXC9cel20180118
18-Jan-2018 15:14:37	456	1624.5000	XLON	84203842000092784-E0YNFrXC9fVU20180118
18-Jan-2018 15:16:07	423	1625.0000	XLON	84403844000093644-E0YNFrXC9hvF20180118
18-Jan-2018 15:19:49	468	1623.0000	XLON	84203842000093942-E0YNFrXC9mLS20180118
18-Jan-2018 15:20:36	425	1622.5000	XLON	84403844000094058-E0YNFrXC9nZI20180118
18-Jan-2018 15:21:35	468	1623.0000	XLON	84403844000095156-E0YNFrXC9ooY20180118
18-Jan-2018 15:24:27	510	1623.5000	XLON	84203842000095722-E0YNFrXC9sO420180118
18-Jan-2018 15:28:14	468	1623.5000	XLON	84203842000096698-E0YNFrXC9wqz20180118
18-Jan-2018 15:28:55	426	1623.0000	XLON	84403844000095438-E0YNFrXC9xZb20180118
18-Jan-2018 15:30:08	62	1623.0000	XLON	84403844000097307-E0YNFrXC9yu120180118
18-Jan-2018 15:30:08	657	1623.0000	XLON	84403844000097307-E0YNFrXC9yu320180118
18-Jan-2018 15:31:07	48	1623.5000	XLON	84403844000097685-E0YNFrXCA0g220180118
18-Jan-2018 15:31:07	463	1623.5000	XLON	84403844000097685-E0YNFrXCA0g020180118
18-Jan-2018 15:33:11	558	1624.0000	XLON	84403844000098259-E0YNFrXCA3q820180118
18-Jan-2018 15:33:28	71	1623.5000	XLON	84403844000098153-E0YNFrXCA4Mv20180118
18-Jan-2018 15:34:23	1	1624.0000	XLON	84403844000098621-E0YNFrXCA5hU20180118
18-Jan-2018 15:34:23	138	1624.0000	XLON	84403844000098621-E0YNFrXCA5hS20180118
18-Jan-2018 15:34:23	6	1624.0000	XLON	84403844000098621-E0YNFrXCA5hO20180118
18-Jan-2018 15:34:23	493	1624.0000	XLON	84403844000098621-E0YNFrXCA5hQ20180118
18-Jan-2018 15:34:57	443	1623.5000	XLON	84403844000098153-E0YNFrXCA6Ha20180118
18-Jan-2018 15:36:16	38	1624.5000	XLON	84203842000099159-E0YNFrXCA7Xv20180118
18-Jan-2018 15:36:16	512	1624.5000	XLON	84203842000099159-E0YNFrXCA7Xx20180118
18-Jan-2018 15:37:51	510	1625.0000	XLON	84403844000099745-E0YNFrXCA8y020180118
18-Jan-2018 15:39:25	425	1625.5000	XLON	84403844000100187-E0YNFrXCAB0O20180118
18-Jan-2018 15:42:26	425	1624.5000	XLON	84403844000100679-E0YNFrXCAEgW20180118
18-Jan-2018 15:44:11	426	1625.0000	XLON	84203842000101539-E0YNFrXCAH8N20180118
18-Jan-2018 15:46:09	426	1625.0000	XLON	84203842000101946-E0YNFrXCAJN720180118
18-Jan-2018 15:47:45	42	1625.5000	XLON	84403844000102699-E0YNFrXCAKnw20180118
18-Jan-2018 15:49:58	425	1624.5000	XLON	84403844000103196-E0YNFrXCANif20180118
18-Jan-2018 15:50:11	425	1624.0000	XLON	84203842000103011-E0YNFrXCANxg20180118
18-Jan-2018 15:53:12	902	1624.5000	XLON	84203842000104191-E0YNFrXCASWT20180118
18-Jan-2018 15:54:45	146	1625.5000	XLON	84403844000104835-E0YNFrXCAUfd20180118
18-Jan-2018 15:54:45	312	1625.5000	XLON	84403844000104835-E0YNFrXCAUff20180118
18-Jan-2018 15:55:01	183	1625.0000	XLON	84403844000104821-E0YNFrXCAUvz20180118
18-Jan-2018 15:55:01	62	1625.0000	XLON	84403844000104821-E0YNFrXCAUw120180118
18-Jan-2018 15:55:01	266	1625.0000	XLON	84403844000104821-E0YNFrXCAUvx20180118
18-Jan-2018 15:56:14	468	1624.0000	XLON	84403844000105318-E0YNFrXCAWWr20180118
18-Jan-2018 15:57:45	653	1624.0000	XLON	84403844000105745-E0YNFrXCAYqt20180118
18-Jan-2018 15:59:48	617	1624.5000	XLON	84403844000106119-E0YNFrXCAbGd20180118
18-Jan-2018 16:00:15	408	1624.0000	XLON	84203842000105777-E0YNFrXCAcIs20180118
18-Jan-2018 16:00:15	93	1624.0000	XLON	84203842000105777-E0YNFrXCAcIf20180118
18-Jan-2018 16:01:18	468	1624.5000	XLON	84403844000106714-E0YNFrXCAdv820180118
18-Jan-2018 16:03:16	441	1625.0000	XLON	84203842000107130-E0YNFrXCAglw20180118
18-Jan-2018 16:04:40	425	1625.0000	XLON	84403844000107664-E0YNFrXCAiZs20180118
18-Jan-2018 16:05:29	185	1624.5000	XLON	84403844000107685-E0YNFrXCAjpJ20180118
18-Jan-2018 16:07:59	425	1625.0000	XLON	84403844000108825-E0YNFrXCAmnL20180118
18-Jan-2018 16:09:26	608	1624.5000	XLON	84203842000109071-E0YNFrXCAoq220180118
18-Jan-2018 16:09:26	367	1624.5000	XLON	84203842000109071-E0YNFrXCAoq020180118
18-Jan-2018 16:11:05	129	1624.5000	XLON	84203842000109528-E0YNFrXCAqmI20180118
18-Jan-2018 16:11:05	600	1624.5000	XLON	84203842000109528-E0YNFrXCAqmG20180118
18-Jan-2018 16:12:56	272	1625.0000	XLON	84203842000110224-E0YNFrXCAtYZ20180118
18-Jan-2018 16:12:56	323	1625.0000	XLON	84203842000110224-E0YNFrXCAtYX20180118
18-Jan-2018 16:14:26	466	1625.0000	XLON	84403844000111024-E0YNFrXCAvUB20180118
18-Jan-2018 16:14:26	172	1625.0000	XLON	84403844000111024-E0YNFrXCAvU920180118
18-Jan-2018 16:15:33	553	1624.5000	XLON	84403844000110350-E0YNFrXCAxFg20180118
18-Jan-2018 16:16:06	209	1624.5000	XLON	84203842000111461-E0YNFrXCAyCc20180118
18-Jan-2018 16:16:06	386	1624.5000	XLON	84203842000111461-E0YNFrXCAyCe20180118
18-Jan-2018 16:18:18	468	1624.5000	XLON	84203842000111911-E0YNFrXCB1Fa20180118
18-Jan-2018 16:18:18	223	1624.5000	XLON	84203842000111932-E0YNFrXCB1Fe20180118
18-Jan-2018 16:18:18	202	1624.5000	XLON	84203842000111932-E0YNFrXCB1Fc20180118
18-Jan-2018 16:20:01	443	1625.0000	XLON	84403844000112704-E0YNFrXCB4H220180118
18-Jan-2018 16:20:41	638	1624.5000	XLON	84403844000112593-E0YNFrXCB5UD20180118
18-Jan-2018 16:22:02	467	1624.5000	XLON	84403844000113378-E0YNFrXCB7gu20180118
18-Jan-2018 16:22:02	1	1624.5000	XLON	84403844000113378-E0YNFrXCB7gw20180118
18-Jan-2018 16:22:54	458	1624.0000	XLON	84403844000113657-E0YNFrXCB9Bd20180118
18-Jan-2018 16:22:54	8	1624.0000	XLON	84403844000113657-E0YNFrXCB9Bh20180118

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:	18 January 2018
Number of ordinary shares purchased:	95,800
Volume weighted average price paid per share (€):	18.2316

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
18-Jan-2018 08:01:03	650	18.4050	XAMS	CBS-83603836000001149-15020180118
18-Jan-2018 08:02:57	737	18.4100	XAMS	CBS-83603836000001320-18420180118
18-Jan-2018 08:03:08	798	18.4050	XAMS	CBS-83403834000001371-19820180118
18-Jan-2018 08:05:45	475	18.4050	XAMS	CBS-83403834000001504-26820180118
18-Jan-2018 08:06:19	464	18.3800	XAMS	CBS-83403834000001731-28320180118
18-Jan-2018 08:10:08	480	18.3750	XAMS	CBS-83603836000001895-31720180118
18-Jan-2018 08:12:51	510	18.3700	XAMS	CBS-83403834000002322-38020180118
18-Jan-2018 08:15:43	464	18.3700	XAMS	CBS-83603836000002956-40920180118
18-Jan-2018 08:16:58	465	18.3750	XAMS	CBS-83603836000003087-43420180118
18-Jan-2018 08:19:06	493	18.3700	XAMS	CBS-83603836000003206-47720180118
18-Jan-2018 08:21:58	21	18.3500	XAMS	CBS-83403834000003652-55020180118
18-Jan-2018 08:24:34	448	18.3550	XAMS	CBS-83403834000004035-59420180118
18-Jan-2018 08:24:34	362	18.3550	XAMS	CBS-83403834000004035-59320180118
18-Jan-2018 08:24:40	38	18.3500	XAMS	CBS-83603836000003992-60320180118
18-Jan-2018 08:24:41	610	18.3500	XAMS	CBS-83603836000003992-60420180118
18-Jan-2018 08:27:09	557	18.3600	XAMS	CBS-83603836000004262-73020180118
18-Jan-2018 08:29:05	478	18.3600	XAMS	CBS-83603836000004381-74720180118
18-Jan-2018 08:31:27	370	18.3450	XAMS	CBS-83603836000004469-76620180118
18-Jan-2018 08:32:54	879	18.3450	XAMS	CBS-83403834000004890-79920180118
18-Jan-2018 08:35:38	566	18.3250	XAMS	CBS-83603836000004883-89120180118
18-Jan-2018 08:37:26	510	18.3400	XAMS	CBS-83603836000005320-93620180118
18-Jan-2018 08:38:36	187	18.3250	XAMS	CBS-83403834000005346-99520180118
18-Jan-2018 08:44:07	649	18.3250	XAMS	CBS-83603836000005999-106320180118
18-Jan-2018 08:48:39	444	18.3250	XAMS	CBS-83603836000006415-112320180118
18-Jan-2018 08:49:36	510	18.3200	XAMS	CBS-83603836000006655-113020180118
18-Jan-2018 08:53:01	705	18.3150	XAMS	CBS-83403834000006903-116520180118
18-Jan-2018 08:55:27	137	18.3200	XAMS	CBS-83603836000007399-118720180118
18-Jan-2018 08:55:27	373	18.3200	XAMS	CBS-83603836000007399-118820180118
18-Jan-2018 08:57:26	471	18.3200	XAMS	CBS-83603836000007566-119320180118
18-Jan-2018 08:58:09	145	18.3050	XAMS	CBS-83603836000007749-120220180118
18-Jan-2018 08:59:15	319	18.3050	XAMS	CBS-83603836000007749-120920180118
18-Jan-2018 08:59:59	423	18.3000	XAMS	CBS-83603836000007910-121620180118
18-Jan-2018 08:59:59	128	18.3000	XAMS	CBS-83603836000007910-121520180118
18-Jan-2018 08:59:59	145	18.3000	XAMS	CBS-83603836000007910-121120180118
18-Jan-2018 09:07:10	510	18.3050	XAMS	CBS-83603836000008252-127120180118
18-Jan-2018 09:09:24	545	18.3000	XAMS	CBS-83603836000008922-130520180118
18-Jan-2018 09:15:28	72	18.3000	XAMS	CBS-83403834000009719-133420180118
18-Jan-2018 09:15:28	1049	18.3000	XAMS	CBS-83403834000009719-133320180118
18-Jan-2018 09:15:28	121	18.3000	XAMS	CBS-83403834000009719-133220180118
18-Jan-2018 09:15:59	156	18.2950	XAMS	CBS-83603836000009306-133720180118
18-Jan-2018 09:16:03	354	18.2950	XAMS	CBS-83603836000009306-134120180118
18-Jan-2018 09:19:33	94	18.2900	XAMS	CBS-83603836000010013-138420180118
18-Jan-2018 09:19:33	175	18.2900	XAMS	CBS-83603836000010013-138320180118
18-Jan-2018 09:19:33	381	18.2900	XAMS	CBS-83603836000010013-138220180118
18-Jan-2018 09:24:27	510	18.2750	XAMS	CBS-83403834000010476-140520180118
18-Jan-2018 09:32:23	400	18.2800	XAMS	CBS-83403834000011392-144420180118
18-Jan-2018 09:32:23	157	18.2800	XAMS	CBS-83403834000011392-144520180118
18-Jan-2018 09:32:23	301	18.2800	XAMS	CBS-83403834000011392-144320180118
18-Jan-2018 09:34:14	510	18.2850	XAMS	CBS-83403834000011542-147220180118
18-Jan-2018 09:35:38	464	18.2900	XAMS	CBS-83603836000011689-151020180118
18-Jan-2018 09:39:23	498	18.2950	XAMS	CBS-83403834000011840-154120180118
18-Jan-2018 09:41:39	412	18.2800	XAMS	CBS-83603836000012162-158720180118
18-Jan-2018 09:41:39	145	18.2800	XAMS	CBS-83603836000012162-158520180118
18-Jan-2018 09:45:33	348	18.2700	XAMS	CBS-83403834000012334-161220180118
18-Jan-2018 09:45:33	113	18.2700	XAMS	CBS-83403834000012334-161120180118
18-Jan-2018 09:45:33	44	18.2700	XAMS	CBS-83403834000012334-161020180118
18-Jan-2018 09:45:33	145	18.2700	XAMS	CBS-83403834000012334-160820180118
18-Jan-2018 09:46:46	464	18.2600	XAMS	CBS-83603836000012661-163120180118
18-Jan-2018 09:48:52	464	18.2550	XAMS	CBS-83603836000012806-166320180118
18-Jan-2018 09:49:23	145	18.2500	XAMS	CBS-83403834000012934-167420180118
18-Jan-2018 09:49:29	331	18.2500	XAMS	CBS-83403834000012934-168020180118
18-Jan-2018 09:55:19	495	18.2500	XAMS	CBS-83403834000013406-176920180118
18-Jan-2018 09:59:45	504	18.2500	XAMS	CBS-83603836000013630-180820180118
18-Jan-2018 10:07:00	145	18.2350	XAMS	CBS-83403834000014168-187920180118
18-Jan-2018 10:07:05	442	18.2350	XAMS	CBS-83403834000014168-188220180118
18-Jan-2018 10:11:49	534	18.2350	XAMS	CBS-83403834000014900-194320180118
18-Jan-2018 10:12:46	473	18.2300	XAMS	CBS-83603836000015238-196720180118
18-Jan-2018 10:15:00	562	18.2200	XAMS	CBS-83403834000015204-202320180118
18-Jan-2018 10:20:20	332	18.2200	XAMS	CBS-83403834000015545-207420180118
18-Jan-2018 10:20:20	144	18.2200	XAMS	CBS-83403834000015545-207520180118
18-Jan-2018 10:21:44	145	18.2100	XAMS	CBS-83403834000015851-209320180118
18-Jan-2018 10:21:46	488	18.2100	XAMS	CBS-83403834000015851-209420180118
18-Jan-2018 10:25:46	50	18.2050	XAMS	CBS-83403834000016115-214820180118
18-Jan-2018 10:25:47	329	18.2050	XAMS	CBS-83403834000016115-214920180118
18-Jan-2018 10:25:47	131	18.2050	XAMS	CBS-83403834000016115-215020180118
18-Jan-2018 10:32:27	465	18.2150	XAMS	CBS-83403834000016878-224920180118
18-Jan-2018 10:36:33	497	18.2100	XAMS	CBS-83603836000017351-226920180118
18-Jan-2018 10:42:59	71	18.2050	XAMS	CBS-83603836000018049-229720180118
18-Jan-2018 10:42:59	439	18.2050	XAMS	CBS-83603836000018049-229820180118
18-Jan-2018 10:49:29	145	18.2150	XAMS	CBS-83603836000018855-232220180118
18-Jan-2018 10:49:49	145	18.2150	XAMS	CBS-83603836000018855-232320180118
18-Jan-2018 10:49:52	145	18.2200	XAMS	CBS-83403834000018822-232620180118
18-Jan-2018 10:49:52	207	18.2200	XAMS	CBS-83403834000018822-232720180118
18-Jan-2018 10:49:52	200	18.2200	XAMS	CBS-83403834000018822-232820180118
18-Jan-2018 11:00:16	86	18.2400	XAMS	CBS-83603836000019755-238420180118
18-Jan-2018 11:00:16	145	18.2400	XAMS	CBS-83603836000019755-238220180118
18-Jan-2018 11:00:16	234	18.2400	XAMS	CBS-83603836000019755-238320180118
18-Jan-2018 11:01:04	145	18.2350	XAMS	CBS-83603836000019823-238520180118
18-Jan-2018 11:01:25	341	18.2350	XAMS	CBS-83603836000019823-238620180118
18-Jan-2018 11:02:42	249	18.2350	XAMS	CBS-83603836000019987-241620180118
18-Jan-2018 11:02:42	83	18.2350	XAMS	CBS-83603836000019987-241520180118
18-Jan-2018 11:02:59	485	18.2350	XAMS	CBS-83403834000019938-241820180118
18-Jan-2018 11:04:16	574	18.2300	XAMS	CBS-83403834000019933-243020180118
18-Jan-2018 11:04:16	409	18.2300	XAMS	CBS-83403834000019933-243120180118
18-Jan-2018 11:15:24	464	18.2300	XAMS	CBS-83603836000020667-252820180118
18-Jan-2018 11:23:13	145	18.2200	XAMS	CBS-83403834000021668-258820180118
18-Jan-2018 11:23:13	78	18.2200	XAMS	CBS-83403834000021668-259120180118
18-Jan-2018 11:23:13	125	18.2200	XAMS	CBS-83403834000021668-259020180118
18-Jan-2018 11:23:13	71	18.2200	XAMS	CBS-83603836000021712-259320180118
18-Jan-2018 11:23:13	306	18.2200	XAMS	CBS-83403834000021668-259220180118
18-Jan-2018 11:26:44	719	18.2150	XAMS	CBS-83603836000021609-260320180118
18-Jan-2018 11:35:08	145	18.2200	XAMS	CBS-83403834000022905-263020180118
18-Jan-2018 11:39:34	175	18.2200	XAMS	CBS-83403834000023325-267720180118
18-Jan-2018 11:39:34	66	18.2200	XAMS	CBS-83403834000023325-267920180118
18-Jan-2018 11:39:34	270	18.2200	XAMS	CBS-83403834000023325-267820180118
18-Jan-2018 11:42:24	1215	18.2100	XAMS	CBS-83403834000023564-272520180118
18-Jan-2018 11:44:22	212	18.2050	XAMS	CBS-83603836000023550-273220180118
18-Jan-2018 11:44:22	829	18.2050	XAMS	CBS-83603836000023550-273120180118
18-Jan-2018 11:48:47	241	18.1950	XAMS	CBS-83603836000024096-275720180118
18-Jan-2018 11:48:47	223	18.1950	XAMS	CBS-83603836000024096-275620180118
18-Jan-2018 12:01:01	82	18.2050	XAMS	CBS-83603836000025418-288020180118
18-Jan-2018 12:01:01	145	18.2050	XAMS	CBS-83603836000025418-287820180118
18-Jan-2018 12:01:01	237	18.2050	XAMS	CBS-83603836000025418-287920180118
18-Jan-2018 12:02:18	510	18.2000	XAMS	CBS-83403834000025325-289720180118
18-Jan-2018 12:03:19	603	18.1900	XAMS	CBS-83403834000025472-291420180118
18-Jan-2018 12:08:31	488	18.1850	XAMS	CBS-83403834000025698-297020180118
18-Jan-2018 12:08:51	660	18.1750	XAMS	CBS-83403834000025607-298520180118
18-Jan-2018 12:27:14	145	18.2000	XAMS	CBS-83603836000027688-309720180118
18-Jan-2018 12:27:35	397	18.2000	XAMS	CBS-83603836000027688-309920180118
18-Jan-2018 12:27:35	152	18.2000	XAMS	CBS-83603836000027688-310020180118
18-Jan-2018 12:32:48	145	18.1900	XAMS	CBS-83603836000028276-312020180118
18-Jan-2018 12:34:33	400	18.2000	XAMS	CBS-83403834000028398-314520180118
18-Jan-2018 12:34:33	155	18.2000	XAMS	CBS-83403834000028398-314620180118
18-Jan-2018 12:36:40	290	18.1950	XAMS	CBS-83603836000028653-314920180118
18-Jan-2018 12:36:40	314	18.1950	XAMS	CBS-83603836000028653-315020180118
18-Jan-2018 12:39:26	47	18.1950	XAMS	CBS-83403834000028712-316920180118
18-Jan-2018 12:39:26	53	18.1950	XAMS	CBS-83403834000028712-316720180118
18-Jan-2018 12:39:26	400	18.1950	XAMS	CBS-83403834000028712-316820180118
18-Jan-2018 12:41:13	400	18.1900	XAMS	CBS-83603836000029156-317820180118
18-Jan-2018 12:41:13	303	18.1900	XAMS	CBS-83603836000029156-317920180118
18-Jan-2018 12:42:28	605	18.1850	XAMS	CBS-83603836000029140-318620180118
18-Jan-2018 12:42:28	787	18.1800	XAMS	CBS-83403834000029085-320220180118
18-Jan-2018 12:48:16	440	18.1800	XAMS	CBS-83603836000029639-323320180118
18-Jan-2018 12:48:16	60	18.1800	XAMS	CBS-83603836000029639-323220180118
18-Jan-2018 12:52:53	464	18.1650	XAMS	CBS-83403834000030134-329520180118
18-Jan-2018 13:03:59	145	18.1700	XAMS	CBS-83603836000031421-337020180118
18-Jan-2018 13:08:04	160	18.1850	XAMS	CBS-83603836000031799-338220180118
18-Jan-2018 13:08:04	305	18.1850	XAMS	CBS-83603836000031799-338320180118
18-Jan-2018 13:14:49	316	18.1900	XAMS	CBS-83403834000032373-342820180118
18-Jan-2018 13:14:49	229	18.1900	XAMS	CBS-83403834000032373-342720180118
18-Jan-2018 13:15:15	105	18.1900	XAMS	CBS-83403834000032373-342920180118
18-Jan-2018 13:16:35	54	18.1900	XAMS	CBS-83403834000032568-344020180118
18-Jan-2018 13:16:35	400	18.1900	XAMS	CBS-83403834000032568-343920180118
18-Jan-2018 13:16:35	149	18.1900	XAMS	CBS-83403834000032568-343820180118
18-Jan-2018 13:20:04	604	18.2000	XAMS	CBS-83603836000033020-346520180118
18-Jan-2018 13:24:11	200	18.2050	XAMS	CBS-83603836000033437-347420180118
18-Jan-2018 13:24:14	200	18.2050	XAMS	CBS-83603836000033451-347520180118
18-Jan-2018 13:28:11	604	18.2050	XAMS	CBS-83403834000033811-350020180118
18-Jan-2018 13:29:35	650	18.2000	XAMS	CBS-83403834000034016-351420180118
18-Jan-2018 13:30:36	603	18.1950	XAMS	CBS-83603836000034044-354220180118
18-Jan-2018 13:38:06	212	18.1900	XAMS	CBS-83403834000035147-360920180118
18-Jan-2018 13:40:55	62	18.2000	XAMS	CBS-83603836000035521-361620180118
18-Jan-2018 13:40:55	430	18.2000	XAMS	CBS-83603836000035521-361720180118
18-Jan-2018 13:40:55	200	18.2000	XAMS	CBS-83603836000035521-361820180118
18-Jan-2018 13:40:55	223	18.2000	XAMS	CBS-83603836000035521-361920180118
18-Jan-2018 13:41:53	751	18.1950	XAMS	CBS-83403834000035499-364620180118
18-Jan-2018 13:48:04	396	18.1800	XAMS	CBS-83403834000035748-367720180118
18-Jan-2018 13:48:04	114	18.1800	XAMS	CBS-83403834000035748-367820180118
18-Jan-2018 13:48:22	627	18.1700	XAMS	CBS-83403834000036077-370120180118
18-Jan-2018 13:49:37	464	18.1550	XAMS	CBS-83603836000036530-373720180118
18-Jan-2018 13:51:20	510	18.1500	XAMS	CBS-83603836000036857-379220180118
18-Jan-2018 13:55:59	480	18.1450	XAMS	CBS-83603836000037101-382220180118
18-Jan-2018 14:07:49	557	18.1750	XAMS	CBS-83403834000039526-393220180118
18-Jan-2018 14:09:22	145	18.1750	XAMS	CBS-83603836000039852-394820180118
18-Jan-2018 14:09:22	152	18.1750	XAMS	CBS-83603836000039852-395020180118
18-Jan-2018 14:09:22	400	18.1750	XAMS	CBS-83603836000039852-394920180118
18-Jan-2018 14:11:05	400	18.1750	XAMS	CBS-83403834000040054-395720180118
18-Jan-2018 14:11:05	119	18.1750	XAMS	CBS-83403834000040054-395820180118
18-Jan-2018 14:13:47	557	18.1700	XAMS	CBS-83603836000039581-397420180118
18-Jan-2018 14:16:48	144	18.1750	XAMS	CBS-83603836000041142-399520180118
18-Jan-2018 14:16:48	366	18.1750	XAMS	CBS-83603836000041142-399620180118
18-Jan-2018 14:21:41	505	18.1900	XAMS	CBS-83603836000041843-406220180118
18-Jan-2018 14:23:51	557	18.1950	XAMS	CBS-83403834000042056-407820180118
18-Jan-2018 14:25:04	510	18.1950	XAMS	CBS-83603836000042527-409720180118
18-Jan-2018 14:27:19	500	18.2050	XAMS	CBS-83603836000043075-412120180118
18-Jan-2018 14:27:19	10	18.2050	XAMS	CBS-83603836000043075-412220180118
18-Jan-2018 14:27:42	110	18.2050	XAMS	CBS-83403834000043059-412620180118
18-Jan-2018 14:27:42	400	18.2050	XAMS	CBS-83403834000043059-412520180118
18-Jan-2018 14:31:10	464	18.2000	XAMS	CBS-83403834000043384-416620180118
18-Jan-2018 14:33:02	464	18.2050	XAMS	CBS-83403834000044101-418220180118
18-Jan-2018 14:34:22	400	18.2100	XAMS	CBS-83403834000044405-420420180118
18-Jan-2018 14:34:22	203	18.2100	XAMS	CBS-83403834000044405-420520180118
18-Jan-2018 14:36:21	465	18.2200	XAMS	CBS-83403834000044884-423120180118
18-Jan-2018 14:37:45	400	18.2200	XAMS	CBS-83603836000045363-425320180118
18-Jan-2018 14:39:46	464	18.2150	XAMS	CBS-83603836000045671-428120180118
18-Jan-2018 14:41:22	650	18.2050	XAMS	CBS-83603836000045940-431920180118
18-Jan-2018 14:41:58	603	18.2000	XAMS	CBS-83403834000045824-433020180118
18-Jan-2018 14:43:08	502	18.2000	XAMS	CBS-83403834000046269-434520180118
18-Jan-2018 14:45:02	467	18.1950	XAMS	CBS-83403834000046631-435620180118
18-Jan-2018 14:53:00	145	18.1950	XAMS	CBS-83603836000048539-449320180118
18-Jan-2018 14:53:10	319	18.1950	XAMS	CBS-83603836000048539-449420180118
18-Jan-2018 14:54:22	23	18.1900	XAMS	CBS-83603836000048820-450120180118
18-Jan-2018 14:54:22	400	18.1900	XAMS	CBS-83603836000048820-450220180118
18-Jan-2018 14:54:22	87	18.1900	XAMS	CBS-83603836000048820-450320180118
18-Jan-2018 14:56:02	273	18.2000	XAMS	CBS-83403834000049043-454120180118
18-Jan-2018 14:56:02	191	18.2000	XAMS	CBS-83403834000049043-454020180118
18-Jan-2018 14:58:09	280	18.2150	XAMS	CBS-83603836000049515-456020180118
18-Jan-2018 14:58:09	145	18.2150	XAMS	CBS-83603836000049515-456220180118
18-Jan-2018 14:58:09	161	18.2150	XAMS	CBS-83603836000049515-456120180118
18-Jan-2018 14:58:27	510	18.2100	XAMS	CBS-83403834000049417-457120180118
18-Jan-2018 15:00:37	155	18.2050	XAMS	CBS-83603836000049780-459520180118
18-Jan-2018 15:00:37	355	18.2050	XAMS	CBS-83603836000049780-459620180118
18-Jan-2018 15:03:21	345	18.2050	XAMS	CBS-83403834000050416-464420180118
18-Jan-2018 15:03:21	165	18.2050	XAMS	CBS-83403834000050416-464320180118
18-Jan-2018 15:04:22	60	18.2050	XAMS	CBS-83403834000050592-465820180118
18-Jan-2018 15:04:22	162	18.2050	XAMS	CBS-83403834000050592-465920180118
18-Jan-2018 15:04:22	99	18.2050	XAMS	CBS-83403834000050592-465720180118
18-Jan-2018 15:04:22	154	18.2050	XAMS	CBS-83403834000050592-466020180118
18-Jan-2018 15:06:24	464	18.1850	XAMS	CBS-83403834000050867-468720180118
18-Jan-2018 15:08:15	510	18.1950	XAMS	CBS-83403834000051275-473620180118
18-Jan-2018 15:08:20	327	18.1900	XAMS	CBS-83603836000051360-474920180118
18-Jan-2018 15:09:35	183	18.1850	XAMS	CBS-83403834000051298-475620180118
18-Jan-2018 15:10:23	252	18.1750	XAMS	CBS-83403834000051720-479420180118
18-Jan-2018 15:14:08	163	18.1900	XAMS	CBS-83603836000052636-482720180118
18-Jan-2018 15:14:08	58	18.1900	XAMS	CBS-83603836000052636-482620180118
18-Jan-2018 15:14:08	336	18.1900	XAMS	CBS-83603836000052636-482820180118
18-Jan-2018 15:14:37	2	18.1850	XAMS	CBS-83403834000052557-483420180118
18-Jan-2018 15:14:37	216	18.1850	XAMS	CBS-83403834000052557-483520180118
18-Jan-2018 15:16:29	464	18.1800	XAMS	CBS-83403834000053046-486620180118
18-Jan-2018 15:16:29	405	18.1800	XAMS	CBS-83603836000053135-486420180118
18-Jan-2018 15:16:29	198	18.1800	XAMS	CBS-83603836000053135-486520180118
18-Jan-2018 15:20:45	240	18.1650	XAMS	CBS-83403834000053377-495320180118
18-Jan-2018 15:21:50	400	18.1750	XAMS	CBS-83603836000054261-496020180118
18-Jan-2018 15:21:50	64	18.1750	XAMS	CBS-83603836000054261-496120180118
18-Jan-2018 15:23:02	310	18.1750	XAMS	CBS-83403834000054324-497320180118
18-Jan-2018 15:25:15	470	18.1750	XAMS	CBS-83603836000054863-497420180118
18-Jan-2018 15:25:15	77	18.1750	XAMS	CBS-83603836000054863-497520180118
18-Jan-2018 15:28:02	41	18.1850	XAMS	CBS-83403834000055328-499520180118
18-Jan-2018 15:28:02	418	18.1850	XAMS	CBS-83403834000055328-499720180118
18-Jan-2018 15:28:02	70	18.1850	XAMS	CBS-83403834000055328-499420180118
18-Jan-2018 15:28:02	187	18.1850	XAMS	CBS-83403834000055328-499620180118
18-Jan-2018 15:28:21	596	18.1800	XAMS	CBS-83403834000055306-500820180118
18-Jan-2018 15:28:21	319	18.1800	XAMS	CBS-83403834000055306-500720180118
18-Jan-2018 15:28:30	7	18.1700	XAMS	CBS-83403834000055369-503220180118
18-Jan-2018 15:28:30	152	18.1700	XAMS	CBS-83403834000055369-503120180118
18-Jan-2018 15:33:34	400	18.1950	XAMS	CBS-83603836000056622-518320180118
18-Jan-2018 15:33:34	89	18.1950	XAMS	CBS-83603836000056622-518420180118
18-Jan-2018 15:33:34	68	18.1950	XAMS	CBS-83603836000056622-518220180118
18-Jan-2018 15:34:22	99	18.1950	XAMS	CBS-83603836000056746-519520180118
18-Jan-2018 15:34:22	70	18.1950	XAMS	CBS-83603836000056746-519620180118
18-Jan-2018 15:36:10	370	18.1950	XAMS	CBS-83603836000057157-525820180118
18-Jan-2018 15:36:10	100	18.1950	XAMS	CBS-83603836000057157-525720180118
18-Jan-2018 15:38:46	256	18.2050	XAMS	CBS-83603836000057740-529520180118
18-Jan-2018 15:38:46	254	18.2050	XAMS	CBS-83403834000057684-529720180118
18-Jan-2018 15:39:49	93	18.2050	XAMS	CBS-83403834000057983-533720180118
18-Jan-2018 15:39:49	372	18.2050	XAMS	CBS-83403834000057983-533620180118
18-Jan-2018 15:39:50	603	18.2000	XAMS	CBS-83603836000057959-534120180118
18-Jan-2018 15:42:26	696	18.1900	XAMS	CBS-83403834000058291-543120180118
18-Jan-2018 15:45:10	187	18.2000	XAMS	CBS-83403834000059345-551120180118
18-Jan-2018 15:46:03	311	18.2000	XAMS	CBS-83403834000059580-554320180118
18-Jan-2018 15:48:15	464	18.1950	XAMS	CBS-83603836000059997-556820180118
18-Jan-2018 15:49:38	400	18.1950	XAMS	CBS-83403834000060438-558420180118
18-Jan-2018 15:49:38	111	18.1950	XAMS	CBS-83403834000060438-558520180118
18-Jan-2018 15:50:15	407	18.1900	XAMS	CBS-83603836000060413-559620180118
18-Jan-2018 15:50:15	150	18.1900	XAMS	CBS-83603836000060413-559520180118
18-Jan-2018 15:51:13	361	18.1800	XAMS	CBS-83603836000060905-561420180118
18-Jan-2018 15:51:13	196	18.1800	XAMS	CBS-83603836000060905-561320180118
18-Jan-2018 15:53:44	238	18.2000	XAMS	CBS-83403834000061573-565420180118
18-Jan-2018 15:53:44	226	18.2000	XAMS	CBS-83403834000061573-565320180118
18-Jan-2018 15:56:37	302	18.2000	XAMS	CBS-83603836000062552-571820180118
18-Jan-2018 15:56:37	162	18.2000	XAMS	CBS-83603836000062552-571920180118
18-Jan-2018 15:58:16	10	18.2000	XAMS	CBS-83603836000062945-575320180118
18-Jan-2018 15:58:16	500	18.2000	XAMS	CBS-83603836000062945-575220180118
18-Jan-2018 15:59:28	510	18.2000	XAMS	CBS-83403834000063053-576820180118
18-Jan-2018 16:00:10	83	18.1950	XAMS	CBS-83603836000063148-577820180118
18-Jan-2018 16:00:10	480	18.1950	XAMS	CBS-83603836000063148-578020180118
18-Jan-2018 16:00:10	87	18.1950	XAMS	CBS-83603836000063148-577920180118
18-Jan-2018 16:02:02	465	18.2000	XAMS	CBS-83603836000063748-581620180118
18-Jan-2018 16:03:01	270	18.2000	XAMS	CBS-83603836000063934-582620180118
18-Jan-2018 16:03:04	205	18.2000	XAMS	CBS-83603836000063934-582720180118
18-Jan-2018 16:03:04	16	18.2000	XAMS	CBS-83603836000063934-582820180118
18-Jan-2018 16:04:26	222	18.2100	XAMS	CBS-83603836000064316-585020180118
18-Jan-2018 16:04:26	243	18.2100	XAMS	CBS-83603836000064316-584920180118
18-Jan-2018 16:06:14	186	18.2050	XAMS	CBS-83403834000064781-588320180118
18-Jan-2018 16:09:35	448	18.2050	XAMS	CBS-83403834000065540-591920180118
18-Jan-2018 16:09:36	240	18.2050	XAMS	CBS-83403834000065540-592020180118
18-Jan-2018 16:10:01	139	18.2050	XAMS	CBS-83403834000065540-592120180118
18-Jan-2018 16:10:01	145	18.2050	XAMS	CBS-83403834000065540-592220180118
18-Jan-2018 16:10:37	126	18.2050	XAMS	CBS-83403834000065540-592320180118
18-Jan-2018 16:11:50	753	18.2150	XAMS	CBS-83403834000065947-594320180118
18-Jan-2018 16:11:50	347	18.2150	XAMS	CBS-83403834000065973-594520180118
18-Jan-2018 16:11:50	356	18.2150	XAMS	CBS-83603836000066126-594820180118
18-Jan-2018 16:12:46	241	18.2150	XAMS	CBS-83403834000066357-597420180118
18-Jan-2018 16:12:46	189	18.2150	XAMS	CBS-83403834000066357-597320180118
18-Jan-2018 16:12:46	59	18.2150	XAMS	CBS-83403834000066357-597620180118
18-Jan-2018 16:12:46	21	18.2150	XAMS	CBS-83403834000066357-597520180118
18-Jan-2018 16:14:28	510	18.2100	XAMS	CBS-83403834000066408-601420180118
18-Jan-2018 16:16:05	270	18.2100	XAMS	CBS-83603836000067481-603920180118
18-Jan-2018 16:16:06	89	18.2100	XAMS	CBS-83603836000067481-604120180118
18-Jan-2018 16:16:06	291	18.2100	XAMS	CBS-83603836000067481-604020180118
18-Jan-2018 16:18:18	284	18.2100	XAMS	CBS-83603836000067816-605620180118
18-Jan-2018 16:18:18	210	18.2100	XAMS	CBS-83603836000067816-605720180118
18-Jan-2018 16:18:24	690	18.2050	XAMS	CBS-83603836000067809-607120180118
18-Jan-2018 16:19:23	603	18.2050	XAMS	CBS-83403834000068059-610720180118
18-Jan-2018 16:21:11	650	18.2100	XAMS	CBS-83603836000068514-619420180118
18-Jan-2018 16:22:52	423	18.2100	XAMS	CBS-83603836000068910-623020180118
18-Jan-2018 16:24:48	465	18.2000	XAMS	CBS-83403834000069306-628420180118

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFFFWAFASELF

RNS metadata

Title: Transaction in Own Shares
Time: 17:43:30
Date: 18 Jan 2018
Category: Capital structure
ID: 3242C