Transaction in Own Shares

RNS Announcement

RNS Number : 4509C

RELX PLC

19 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 108,400 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1641.4046 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,551,386 ordinary shares in treasury, and has 1,062,182,085 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,473,600 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 96,500 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4018 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,875,300 ordinary shares in treasury, and has 946,121,155 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,312,200 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:	19 January 2018
Number of ordinary shares purchased:	108,400
Volume weighted average price paid per share (p):	1641.4046

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
19-Jan-2018 08:01:10	512	1628.5000	XLON	84203842000000687-E0YNyp17ZBrg20180119
19-Jan-2018 08:07:48	458	1630.5000	XLON	84203842000001492-E0YNyp17ZJQ120180119
19-Jan-2018 08:15:19	700	1631.0000	XLON	84403844000002132-E0YNyp17ZRzz20180119
19-Jan-2018 08:16:01	500	1631.5000	XLON	84403844000002266-E0YNyp17ZTyu20180119
19-Jan-2018 08:16:01	465	1631.5000	XLON	84403844000002266-E0YNyp17ZTyw20180119
19-Jan-2018 08:22:45	435	1632.0000	XLON	84203842000003145-E0YNyp17ZgOd20180119
19-Jan-2018 08:24:21	469	1633.0000	XLON	84203842000003370-E0YNyp17ZinR20180119
19-Jan-2018 08:26:01	469	1633.5000	XLON	84203842000003538-E0YNyp17ZlNm20180119
19-Jan-2018 08:28:21	675	1634.0000	XLON	84203842000003741-E0YNyp17Zpzm20180119
19-Jan-2018 08:28:52	878	1633.5000	XLON	84403844000003719-E0YNyp17Zqg520180119
19-Jan-2018 08:31:01	162	1634.0000	XLON	84203842000003971-E0YNyp17ZtAp20180119
19-Jan-2018 08:31:01	348	1634.0000	XLON	84203842000003971-E0YNyp17ZtAl20180119
19-Jan-2018 08:31:01	702	1634.0000	XLON	84203842000003971-E0YNyp17ZtAn20180119
19-Jan-2018 08:31:01	240	1634.0000	XLON	84203842000003971-E0YNyp17ZtAj20180119
19-Jan-2018 08:33:41	469	1634.5000	XLON	84203842000004070-E0YNyp17Zwuv20180119
19-Jan-2018 08:33:43	460	1634.0000	XLON	84403844000004031-E0YNyp17ZwzI20180119
19-Jan-2018 08:33:43	136	1634.0000	XLON	84203842000004051-E0YNyp17ZwzK20180119
19-Jan-2018 08:34:50	469	1634.0000	XLON	84403844000004067-E0YNyp17Zycd20180119
19-Jan-2018 08:41:00	469	1633.5000	XLON	84403844000004144-E0YNyp17a8dz20180119
19-Jan-2018 08:41:01	465	1633.5000	XLON	84203842000004706-E0YNyp17a8gZ20180119
19-Jan-2018 08:42:48	469	1633.0000	XLON	84203842000004795-E0YNyp17aBBa20180119
19-Jan-2018 08:44:24	441	1633.5000	XLON	84203842000004982-E0YNyp17aDKI20180119
19-Jan-2018 08:44:52	558	1633.0000	XLON	84203842000004976-E0YNyp17aDp220180119
19-Jan-2018 08:48:58	501	1632.5000	XLON	84403844000005127-E0YNyp17aImw20180119
19-Jan-2018 08:50:38	89	1632.0000	XLON	84203842000005528-E0YNyp17aKgE20180119
19-Jan-2018 08:50:38	465	1632.0000	XLON	84203842000005528-E0YNyp17aKgG20180119
19-Jan-2018 08:53:11	436	1632.0000	XLON	84403844000005784-E0YNyp17aO1z20180119
19-Jan-2018 08:57:50	469	1632.5000	XLON	84203842000006204-E0YNyp17aU7P20180119
19-Jan-2018 09:00:19	554	1632.5000	XLON	84203842000006481-E0YNyp17aYLN20180119
19-Jan-2018 09:02:20	469	1632.5000	XLON	84203842000006812-E0YNyp17abm320180119
19-Jan-2018 09:06:36	500	1633.5000	XLON	84403844000007216-E0YNyp17ak3k20180119
19-Jan-2018 09:08:05	1	1634.5000	XLON	84403844000007334-E0YNyp17aneW20180119
19-Jan-2018 09:08:05	123	1634.5000	XLON	84403844000007334-E0YNyp17aneK20180119
19-Jan-2018 09:08:05	375	1634.5000	XLON	84403844000007334-E0YNyp17aneS20180119
19-Jan-2018 09:08:05	427	1634.5000	XLON	84403844000007338-E0YNyp17aneY20180119
19-Jan-2018 09:11:05	468	1633.5000	XLON	84203842000007566-E0YNyp17asQ820180119
19-Jan-2018 09:11:05	1	1633.5000	XLON	84203842000007566-E0YNyp17asQA20180119
19-Jan-2018 09:20:38	499	1632.5000	XLON	84403844000008145-E0YNyp17b4Uy20180119
19-Jan-2018 09:22:15	468	1633.0000	XLON	84203842000008458-E0YNyp17b6fH20180119
19-Jan-2018 09:22:27	481	1632.5000	XLON	84403844000008262-E0YNyp17b6yK20180119
19-Jan-2018 09:22:27	30	1632.5000	XLON	84403844000008262-E0YNyp17b6yH20180119
19-Jan-2018 09:22:41	449	1632.5000	XLON	84203842000008503-E0YNyp17b76d20180119
19-Jan-2018 09:25:01	11	1632.0000	XLON	84203842000008632-E0YNyp17b9kN20180119
19-Jan-2018 09:25:07	71	1632.0000	XLON	84203842000008641-E0YNyp17b9qO20180119
19-Jan-2018 09:29:46	498	1634.5000	XLON	84403844000008657-E0YNyp17bF5R20180119
19-Jan-2018 09:29:50	696	1634.0000	XLON	84203842000008811-E0YNyp17bFT520180119
19-Jan-2018 09:37:44	653	1634.5000	XLON	84403844000009396-E0YNyp17bPY720180119
19-Jan-2018 09:37:44	48	1634.5000	XLON	84403844000009396-E0YNyp17bPY520180119
19-Jan-2018 09:38:01	701	1634.0000	XLON	84203842000009518-E0YNyp17bPrU20180119
19-Jan-2018 09:39:21	426	1634.5000	XLON	84203842000009649-E0YNyp17bRqu20180119
19-Jan-2018 09:41:54	511	1634.0000	XLON	84403844000009506-E0YNyp17bUse20180119
19-Jan-2018 09:47:27	511	1634.0000	XLON	84403844000010198-E0YNyp17bbI520180119
19-Jan-2018 09:50:32	426	1634.5000	XLON	84203842000010610-E0YNyp17beow20180119
19-Jan-2018 09:51:01	426	1634.5000	XLON	84203842000010641-E0YNyp17bfAo20180119
19-Jan-2018 09:52:41	426	1634.5000	XLON	84203842000010755-E0YNyp17bh9X20180119
19-Jan-2018 09:54:21	572	1634.5000	XLON	84403844000010816-E0YNyp17bj0P20180119
19-Jan-2018 09:56:58	511	1634.0000	XLON	84203842000011144-E0YNyp17bmh520180119
19-Jan-2018 10:04:08	375	1635.0000	XLON	84403844000011628-E0YNyp17btqB20180119
19-Jan-2018 10:04:08	51	1635.0000	XLON	84403844000011628-E0YNyp17btqE20180119
19-Jan-2018 10:04:45	266	1635.0000	XLON	84403844000011730-E0YNyp17buhY20180119
19-Jan-2018 10:04:46	164	1635.0000	XLON	84403844000011730-E0YNyp17buhV20180119
19-Jan-2018 10:06:18	467	1635.5000	XLON	84403844000011958-E0YNyp17bwFi20180119
19-Jan-2018 10:08:01	469	1635.0000	XLON	84203842000012257-E0YNyp17byBO20180119
19-Jan-2018 10:09:38	131	1636.0000	XLON	84403844000012326-E0YNyp17c0EP20180119
19-Jan-2018 10:15:17	311	1635.5000	XLON	84203842000012407-E0YNyp17c4Xa20180119
19-Jan-2018 10:15:17	328	1635.5000	XLON	84203842000012407-E0YNyp17c4XY20180119
19-Jan-2018 10:16:24	1236	1635.5000	XLON	84403844000012800-E0YNyp17c7hd20180119
19-Jan-2018 10:16:24	5	1635.5000	XLON	84403844000012800-E0YNyp17c7hl20180119
19-Jan-2018 10:21:21	159	1636.0000	XLON	84203842000013257-E0YNyp17cEbr20180119
19-Jan-2018 10:21:21	270	1636.0000	XLON	84203842000013257-E0YNyp17cEbp20180119
19-Jan-2018 10:21:21	168	1636.0000	XLON	84203842000013257-E0YNyp17cEbn20180119
19-Jan-2018 10:21:43	422	1635.5000	XLON	84203842000013064-E0YNyp17cEvz20180119
19-Jan-2018 10:25:38	426	1636.0000	XLON	84203842000013721-E0YNyp17cJMm20180119
19-Jan-2018 10:26:38	554	1636.0000	XLON	84203842000013886-E0YNyp17cKr120180119
19-Jan-2018 10:28:34	77	1636.0000	XLON	84403844000014066-E0YNyp17cMbo20180119
19-Jan-2018 10:28:34	265	1636.0000	XLON	84403844000014066-E0YNyp17cMbq20180119
19-Jan-2018 10:29:21	511	1636.0000	XLON	84403844000014130-E0YNyp17cNSy20180119
19-Jan-2018 10:29:21	85	1636.0000	XLON	84403844000014130-E0YNyp17cNT020180119
19-Jan-2018 10:41:22	311	1639.5000	XLON	84203842000015382-E0YNyp17caPx20180119
19-Jan-2018 10:41:22	741	1639.5000	XLON	84403844000015485-E0YNyp17caQ720180119
19-Jan-2018 10:41:22	191	1639.5000	XLON	84203842000015382-E0YNyp17caPq20180119
19-Jan-2018 10:41:22	427	1639.5000	XLON	84203842000015499-E0YNyp17caQ520180119
19-Jan-2018 10:43:52	639	1639.5000	XLON	84203842000015706-E0YNyp17ccmF20180119
19-Jan-2018 10:49:21	87	1640.5000	XLON	84403844000016172-E0YNyp17chzg20180119
19-Jan-2018 10:49:21	289	1640.5000	XLON	84403844000016172-E0YNyp17chzc20180119
19-Jan-2018 10:49:21	136	1640.5000	XLON	84403844000016172-E0YNyp17chze20180119
19-Jan-2018 10:51:02	426	1640.5000	XLON	84203842000018245-E0YNyp17clK320180119
19-Jan-2018 10:53:15	495	1642.5000	XLON	84203842000021820-E0YNyp17cqrZ20180119
19-Jan-2018 10:55:09	16	1642.0000	XLON	84203842000023407-E0YNyp17cuG220180119
19-Jan-2018 10:55:09	523	1642.0000	XLON	84203842000023407-E0YNyp17cuG420180119
19-Jan-2018 10:56:01	512	1643.0000	XLON	84403844000016912-E0YNyp17cvw020180119
19-Jan-2018 11:00:05	529	1642.5000	XLON	84403844000017110-E0YNyp17d2Mt20180119
19-Jan-2018 11:04:30	198	1641.0000	XLON	84203842000030783-E0YNyp17d6oV20180119
19-Jan-2018 11:04:30	271	1641.0000	XLON	84203842000030783-E0YNyp17d6oY20180119
19-Jan-2018 11:05:23	442	1640.5000	XLON	84203842000031222-E0YNyp17d7f820180119
19-Jan-2018 11:05:23	94	1640.5000	XLON	84203842000031222-E0YNyp17d7fD20180119
19-Jan-2018 11:09:04	541	1641.0000	XLON	84403844000018571-E0YNyp17dAV420180119
19-Jan-2018 11:09:04	109	1641.0000	XLON	84403844000018571-E0YNyp17dAV620180119
19-Jan-2018 11:09:07	596	1640.5000	XLON	84403844000018316-E0YNyp17dAcI20180119
19-Jan-2018 11:16:54	164	1641.0000	XLON	84403844000019239-E0YNyp17dGeu20180119
19-Jan-2018 11:17:17	118	1641.0000	XLON	84403844000019239-E0YNyp17dGvc20180119
19-Jan-2018 11:17:18	427	1641.0000	XLON	84203842000032563-E0YNyp17dGvg20180119
19-Jan-2018 11:17:18	187	1641.0000	XLON	84403844000019239-E0YNyp17dGvZ20180119
19-Jan-2018 11:17:44	94	1641.0000	XLON	84203842000032702-E0YNyp17dHHG20180119
19-Jan-2018 11:17:44	418	1641.0000	XLON	84203842000032702-E0YNyp17dHHI20180119
19-Jan-2018 11:24:37	604	1641.0000	XLON	84403844000020185-E0YNyp17dLfN20180119
19-Jan-2018 11:26:16	427	1641.5000	XLON	84403844000020392-E0YNyp17dN3U20180119
19-Jan-2018 11:41:14	100	1644.5000	XLON	84203842000035226-E0YNyp17dYOu20180119
19-Jan-2018 11:41:14	917	1644.5000	XLON	84203842000035226-E0YNyp17dYOx20180119
19-Jan-2018 11:44:25	469	1645.5000	XLON	84403844000022329-E0YNyp17daT020180119
19-Jan-2018 11:45:49	512	1645.5000	XLON	84203842000035600-E0YNyp17dbCu20180119
19-Jan-2018 11:47:49	192	1645.0000	XLON	84403844000022608-E0YNyp17dcLL20180119
19-Jan-2018 11:47:49	408	1645.0000	XLON	84403844000022608-E0YNyp17dcLN20180119
19-Jan-2018 11:48:04	511	1644.5000	XLON	84203842000035725-E0YNyp17dcaA20180119
19-Jan-2018 11:49:21	269	1644.5000	XLON	84203842000036009-E0YNyp17ddhN20180119
19-Jan-2018 11:49:21	37	1644.5000	XLON	84203842000036009-E0YNyp17ddhL20180119
19-Jan-2018 11:51:14	545	1644.5000	XLON	84203842000036068-E0YNyp17dey220180119
19-Jan-2018 11:52:59	565	1644.5000	XLON	84403844000022989-E0YNyp17dg5R20180119
19-Jan-2018 11:52:59	31	1644.5000	XLON	84403844000022989-E0YNyp17dg5L20180119
19-Jan-2018 11:59:42	191	1644.0000	XLON	84203842000036820-E0YNyp17dkQz20180119
19-Jan-2018 11:59:43	219	1644.0000	XLON	84203842000036820-E0YNyp17dkRn20180119
19-Jan-2018 11:59:53	31	1644.0000	XLON	84203842000036820-E0YNyp17dkdC20180119
19-Jan-2018 11:59:58	155	1644.0000	XLON	84203842000036820-E0YNyp17dki320180119
19-Jan-2018 12:04:30	9	1644.0000	XLON	84403844000024399-E0YNyp17dokU20180119
19-Jan-2018 12:04:30	22	1644.0000	XLON	84403844000024399-E0YNyp17dokY20180119
19-Jan-2018 12:04:30	270	1644.0000	XLON	84403844000024399-E0YNyp17doka20180119
19-Jan-2018 12:04:30	82	1644.0000	XLON	84403844000024399-E0YNyp17dokW20180119
19-Jan-2018 12:04:30	98	1644.0000	XLON	84403844000024399-E0YNyp17dokS20180119
19-Jan-2018 12:07:22	65	1645.0000	XLON	84403844000024669-E0YNyp17drGW20180119
19-Jan-2018 12:07:22	860	1645.0000	XLON	84403844000024669-E0YNyp17drGU20180119
19-Jan-2018 12:10:29	307	1644.5000	XLON	84203842000037997-E0YNyp17dt1720180119
19-Jan-2018 12:10:29	162	1644.5000	XLON	84203842000037997-E0YNyp17dt1920180119
19-Jan-2018 12:14:18	596	1644.0000	XLON	84203842000038528-E0YNyp17dut020180119
19-Jan-2018 12:20:10	511	1644.5000	XLON	84403844000025726-E0YNyp17dxxR20180119
19-Jan-2018 12:21:21	469	1645.0000	XLON	84203842000039178-E0YNyp17dycP20180119
19-Jan-2018 12:23:20	596	1644.5000	XLON	84403844000025860-E0YNyp17dzlK20180119
19-Jan-2018 12:26:49	196	1646.0000	XLON	84203842000039681-E0YNyp17e1rc20180119
19-Jan-2018 12:28:20	250	1647.0000	XLON	84403844000026498-E0YNyp17e3Jl20180119
19-Jan-2018 12:28:20	262	1647.0000	XLON	84403844000026498-E0YNyp17e3Jn20180119
19-Jan-2018 12:32:21	460	1646.0000	XLON	84403844000026653-E0YNyp17e6Ei20180119
19-Jan-2018 12:35:01	178	1646.0000	XLON	84203842000040248-E0YNyp17e7uC20180119
19-Jan-2018 12:35:01	269	1646.0000	XLON	84203842000040248-E0YNyp17e7uA20180119
19-Jan-2018 12:35:01	58	1646.0000	XLON	84203842000040248-E0YNyp17e7u820180119
19-Jan-2018 12:40:27	236	1646.5000	XLON	84203842000040750-E0YNyp17eBII20180119
19-Jan-2018 12:40:27	224	1646.5000	XLON	84203842000040750-E0YNyp17eBIK20180119
19-Jan-2018 12:40:46	108	1646.0000	XLON	84403844000027384-E0YNyp17eBPW20180119
19-Jan-2018 12:40:46	361	1646.0000	XLON	84403844000027384-E0YNyp17eBPT20180119
19-Jan-2018 12:48:14	23	1646.5000	XLON	84403844000027640-E0YNyp17eFXB20180119
19-Jan-2018 12:48:14	57	1646.5000	XLON	84203842000040985-E0YNyp17eFXD20180119
19-Jan-2018 12:48:14	215	1646.5000	XLON	84403844000027640-E0YNyp17eFX620180119
19-Jan-2018 12:48:14	188	1646.5000	XLON	84403844000027640-E0YNyp17eFX920180119
19-Jan-2018 12:49:25	219	1647.0000	XLON	84203842000041493-E0YNyp17eGDy20180119
19-Jan-2018 12:49:25	250	1647.0000	XLON	84203842000041493-E0YNyp17eGDw20180119
19-Jan-2018 12:52:51	344	1647.0000	XLON	84403844000028270-E0YNyp17eIF620180119
19-Jan-2018 12:52:51	210	1647.0000	XLON	84403844000028270-E0YNyp17eIF420180119
19-Jan-2018 12:54:46	427	1647.5000	XLON	84403844000028485-E0YNyp17eJMB20180119
19-Jan-2018 12:56:44	182	1647.5000	XLON	84203842000041890-E0YNyp17eKks20180119
19-Jan-2018 12:56:44	329	1647.5000	XLON	84203842000041890-E0YNyp17eKkq20180119
19-Jan-2018 12:59:22	639	1647.5000	XLON	84203842000042160-E0YNyp17eMX820180119
19-Jan-2018 13:01:03	298	1647.0000	XLON	84403844000028969-E0YNyp17eOVg20180119
19-Jan-2018 13:01:57	26	1647.0000	XLON	84403844000028969-E0YNyp17eP0t20180119
19-Jan-2018 13:01:57	187	1647.0000	XLON	84403844000028969-E0YNyp17eP0m20180119
19-Jan-2018 13:03:07	3	1647.0000	XLON	84403844000029121-E0YNyp17ePgz20180119
19-Jan-2018 13:03:07	653	1647.0000	XLON	84403844000029121-E0YNyp17ePh120180119
19-Jan-2018 13:04:06	229	1646.5000	XLON	84203842000042309-E0YNyp17eQT220180119
19-Jan-2018 13:08:03	724	1645.5000	XLON	84403844000029239-E0YNyp17eT5320180119
19-Jan-2018 13:10:25	234	1645.0000	XLON	84403844000029730-E0YNyp17eUgD20180119
19-Jan-2018 13:10:25	362	1645.0000	XLON	84403844000029730-E0YNyp17eUgB20180119
19-Jan-2018 13:17:32	470	1644.0000	XLON	84403844000029631-E0YNyp17eay920180119
19-Jan-2018 13:17:44	470	1643.5000	XLON	84203842000043271-E0YNyp17ebAr20180119
19-Jan-2018 13:18:04	328	1643.0000	XLON	84403844000030349-E0YNyp17ebe620180119
19-Jan-2018 13:18:08	322	1643.0000	XLON	84403844000030349-E0YNyp17ebi020180119
19-Jan-2018 13:28:15	439	1643.0000	XLON	84403844000031703-E0YNyp17ekDC20180119
19-Jan-2018 13:29:30	460	1643.0000	XLON	84403844000031891-E0YNyp17elHW20180119
19-Jan-2018 13:31:25	426	1642.5000	XLON	84403844000032124-E0YNyp17enIu20180119
19-Jan-2018 13:33:15	426	1642.5000	XLON	84403844000032330-E0YNyp17eotk20180119
19-Jan-2018 13:36:23	469	1643.0000	XLON	84403844000032608-E0YNyp17erok20180119
19-Jan-2018 13:38:13	15	1643.0000	XLON	84403844000032839-E0YNyp17esyv20180119
19-Jan-2018 13:39:06	443	1643.0000	XLON	84403844000032839-E0YNyp17etVs20180119
19-Jan-2018 13:39:06	182	1643.0000	XLON	84403844000032839-E0YNyp17etW020180119
19-Jan-2018 13:41:07	450	1643.0000	XLON	84203842000046326-E0YNyp17evij20180119
19-Jan-2018 13:44:45	427	1643.5000	XLON	84203842000046946-E0YNyp17ez1A20180119
19-Jan-2018 13:46:10	469	1643.5000	XLON	84403844000033792-E0YNyp17f06A20180119
19-Jan-2018 13:48:30	427	1643.0000	XLON	84403844000033538-E0YNyp17f27u20180119
19-Jan-2018 13:48:31	431	1642.5000	XLON	84203842000047378-E0YNyp17f2Bp20180119
19-Jan-2018 13:56:12	441	1645.0000	XLON	84403844000034794-E0YNyp17f83220180119
19-Jan-2018 13:56:12	33	1645.0000	XLON	84403844000034721-E0YNyp17f82i20180119
19-Jan-2018 13:58:06	554	1646.0000	XLON	84403844000035025-E0YNyp17f9Tp20180119
19-Jan-2018 13:59:34	158	1646.0000	XLON	84203842000048535-E0YNyp17fB4W20180119
19-Jan-2018 13:59:34	134	1646.0000	XLON	84203842000048535-E0YNyp17fB4T20180119
19-Jan-2018 14:01:08	554	1645.5000	XLON	84403844000035517-E0YNyp17fCKG20180119
19-Jan-2018 14:02:49	426	1645.5000	XLON	84403844000035706-E0YNyp17fDxm20180119
19-Jan-2018 14:03:02	472	1645.0000	XLON	84203842000049022-E0YNyp17fEIF20180119
19-Jan-2018 14:05:31	447	1645.0000	XLON	84203842000049301-E0YNyp17fGcc20180119
19-Jan-2018 14:06:01	262	1645.0000	XLON	84403844000036022-E0YNyp17fGve20180119
19-Jan-2018 14:07:06	469	1645.0000	XLON	84203842000049396-E0YNyp17fHmU20180119
19-Jan-2018 14:16:07	706	1645.0000	XLON	84403844000037168-E0YNyp17fOb120180119
19-Jan-2018 14:18:20	731	1644.5000	XLON	84403844000037491-E0YNyp17fQ3x20180119
19-Jan-2018 14:18:20	536	1644.5000	XLON	84203842000050882-E0YNyp17fQ4520180119
19-Jan-2018 14:20:03	596	1644.5000	XLON	84403844000037750-E0YNyp17fRON20180119
19-Jan-2018 14:23:07	74	1644.5000	XLON	84203842000051491-E0YNyp17fTsF20180119
19-Jan-2018 14:23:07	353	1644.5000	XLON	84203842000051491-E0YNyp17fTsI20180119
19-Jan-2018 14:24:31	88	1644.5000	XLON	84403844000038355-E0YNyp17fUxC20180119
19-Jan-2018 14:24:38	188	1644.5000	XLON	84403844000038355-E0YNyp17fV4h20180119
19-Jan-2018 14:26:05	450	1645.0000	XLON	84403844000038556-E0YNyp17fWqw20180119
19-Jan-2018 14:26:09	19	1645.0000	XLON	84403844000038556-E0YNyp17fWwG20180119
19-Jan-2018 14:27:17	193	1644.5000	XLON	84403844000038355-E0YNyp17fYQn20180119
19-Jan-2018 14:27:49	596	1645.0000	XLON	84403844000038792-E0YNyp17fZ0h20180119
19-Jan-2018 14:29:31	275	1645.0000	XLON	84203842000052282-E0YNyp17faZ520180119
19-Jan-2018 14:29:33	89	1645.0000	XLON	84203842000052282-E0YNyp17faaV20180119
19-Jan-2018 14:29:36	42	1645.0000	XLON	84403844000038969-E0YNyp17fabR20180119
19-Jan-2018 14:29:36	86	1645.0000	XLON	84203842000052282-E0YNyp17fabP20180119
19-Jan-2018 14:31:10	453	1645.0000	XLON	84203842000052585-E0YNyp17fd4M20180119
19-Jan-2018 14:31:10	85	1645.0000	XLON	84203842000052585-E0YNyp17fd4I20180119
19-Jan-2018 14:32:41	407	1645.5000	XLON	84403844000039458-E0YNyp17feif20180119
19-Jan-2018 14:32:41	19	1645.5000	XLON	84403844000039458-E0YNyp17feih20180119
19-Jan-2018 14:35:14	437	1645.5000	XLON	84403844000039636-E0YNyp17fi2420180119
19-Jan-2018 14:36:04	33	1646.0000	XLON	84203842000053262-E0YNyp17fisM20180119
19-Jan-2018 14:36:04	187	1646.0000	XLON	84203842000053262-E0YNyp17fisI20180119
19-Jan-2018 14:36:04	245	1646.0000	XLON	84203842000053262-E0YNyp17fisK20180119
19-Jan-2018 14:39:01	440	1646.0000	XLON	84203842000053637-E0YNyp17fmfA20180119
19-Jan-2018 14:39:21	442	1646.0000	XLON	84203842000053673-E0YNyp17fnFG20180119
19-Jan-2018 14:42:11	467	1645.0000	XLON	84203842000053905-E0YNyp17fqaw20180119
19-Jan-2018 14:43:58	469	1645.0000	XLON	84403844000040794-E0YNyp17fslw20180119
19-Jan-2018 14:45:00	468	1645.0000	XLON	84203842000054387-E0YNyp17fuA920180119
19-Jan-2018 14:46:01	446	1645.0000	XLON	84203842000054692-E0YNyp17fvFr20180119
19-Jan-2018 14:48:40	426	1645.0000	XLON	84203842000055118-E0YNyp17fyjW20180119
19-Jan-2018 14:49:21	467	1645.0000	XLON	84403844000041884-E0YNyp17fzg120180119
19-Jan-2018 14:51:22	238	1645.0000	XLON	84203842000055400-E0YNyp17g2DX20180119
19-Jan-2018 14:51:22	189	1645.0000	XLON	84203842000055400-E0YNyp17g2DZ20180119
19-Jan-2018 14:53:59	426	1645.5000	XLON	84203842000055501-E0YNyp17g4T120180119
19-Jan-2018 14:54:36	427	1645.5000	XLON	84403844000042185-E0YNyp17g5C620180119
19-Jan-2018 15:03:04	228	1647.5000	XLON	84203842000056291-E0YNyp17gEJl20180119
19-Jan-2018 15:03:05	639	1647.0000	XLON	84203842000056093-E0YNyp17gEO420180119
19-Jan-2018 15:05:21	666	1647.0000	XLON	84403844000043366-E0YNyp17gHLq20180119
19-Jan-2018 15:08:04	125	1647.0000	XLON	84203842000057066-E0YNyp17gKRe20180119
19-Jan-2018 15:08:05	471	1647.0000	XLON	84203842000057066-E0YNyp17gKRa20180119
19-Jan-2018 15:11:33	451	1647.0000	XLON	84203842000057477-E0YNyp17gNlN20180119
19-Jan-2018 15:13:43	509	1647.5000	XLON	84203842000057778-E0YNyp17gPde20180119
19-Jan-2018 15:13:43	509	1647.5000	XLON	84203842000057869-E0YNyp17gPe620180119
19-Jan-2018 15:14:32	429	1647.0000	XLON	84203842000057980-E0YNyp17gQU320180119
19-Jan-2018 15:15:59	514	1646.0000	XLON	84403844000044652-E0YNyp17gRwh20180119
19-Jan-2018 15:16:01	88	1646.0000	XLON	84203842000058269-E0YNyp17gRy320180119
19-Jan-2018 15:16:01	658	1646.0000	XLON	84203842000058269-E0YNyp17gRy120180119
19-Jan-2018 15:16:01	84	1646.0000	XLON	84203842000058269-E0YNyp17gRy520180119
19-Jan-2018 15:18:12	511	1646.0000	XLON	84203842000058463-E0YNyp17gUg320180119
19-Jan-2018 15:19:21	499	1646.5000	XLON	84403844000045293-E0YNyp17gVsf20180119
19-Jan-2018 15:21:08	469	1646.0000	XLON	84203842000058787-E0YNyp17gXo920180119
19-Jan-2018 15:23:02	164	1646.5000	XLON	84403844000045671-E0YNyp17gaJg20180119
19-Jan-2018 15:23:02	263	1646.5000	XLON	84403844000045671-E0YNyp17gaJi20180119
19-Jan-2018 15:24:43	453	1646.5000	XLON	84403844000045873-E0YNyp17gc9S20180119
19-Jan-2018 15:25:16	541	1646.0000	XLON	84203842000059010-E0YNyp17gcym20180119
19-Jan-2018 15:26:33	469	1646.0000	XLON	84403844000046081-E0YNyp17geJJ20180119
19-Jan-2018 15:28:29	554	1645.5000	XLON	84403844000046033-E0YNyp17ggJd20180119
19-Jan-2018 15:28:43	554	1644.5000	XLON	84203842000059586-E0YNyp17gge020180119
19-Jan-2018 15:29:46	445	1644.5000	XLON	84403844000046427-E0YNyp17ghrt20180119
19-Jan-2018 15:29:46	4	1644.5000	XLON	84403844000046427-E0YNyp17ghrv20180119
19-Jan-2018 15:31:07	69	1645.0000	XLON	84203842000060022-E0YNyp17gjiO20180119
19-Jan-2018 15:31:07	358	1645.0000	XLON	84203842000060022-E0YNyp17gjiQ20180119
19-Jan-2018 15:33:11	426	1644.5000	XLON	84203842000060220-E0YNyp17gm6B20180119
19-Jan-2018 15:34:21	426	1644.5000	XLON	84403844000047126-E0YNyp17gnJj20180119
19-Jan-2018 15:36:52	83	1645.0000	XLON	84203842000060925-E0YNyp17gqHL20180119
19-Jan-2018 15:36:52	378	1645.0000	XLON	84203842000060925-E0YNyp17gqHN20180119
19-Jan-2018 15:37:50	83	1645.0000	XLON	84403844000047737-E0YNyp17gr2D20180119
19-Jan-2018 15:37:55	246	1645.0000	XLON	84403844000047737-E0YNyp17gr4x20180119
19-Jan-2018 15:38:05	120	1645.0000	XLON	84403844000047737-E0YNyp17grCY20180119
19-Jan-2018 15:39:24	206	1646.0000	XLON	84403844000047966-E0YNyp17gsht20180119
19-Jan-2018 15:39:24	255	1646.0000	XLON	84403844000047966-E0YNyp17gshr20180119
19-Jan-2018 15:42:44	463	1646.0000	XLON	84403844000048481-E0YNyp17gvzb20180119
19-Jan-2018 15:45:01	30	1645.0000	XLON	84403844000048734-E0YNyp17gyF120180119
19-Jan-2018 15:45:01	609	1645.0000	XLON	84403844000048734-E0YNyp17gyF320180119
19-Jan-2018 15:46:25	554	1644.5000	XLON	84203842000061975-E0YNyp17h04W20180119
19-Jan-2018 15:47:52	511	1644.5000	XLON	84203842000062464-E0YNyp17h1lJ20180119
19-Jan-2018 15:48:52	469	1643.5000	XLON	84403844000049137-E0YNyp17h2uU20180119
19-Jan-2018 15:49:56	447	1643.0000	XLON	84203842000062711-E0YNyp17h4Ll20180119
19-Jan-2018 15:51:08	554	1642.0000	XLON	84203842000063001-E0YNyp17h68H20180119
19-Jan-2018 15:52:41	469	1643.0000	XLON	84203842000063258-E0YNyp17h7j020180119
19-Jan-2018 15:55:14	469	1643.0000	XLON	84403844000050153-E0YNyp17h9l120180119
19-Jan-2018 15:57:53	426	1643.5000	XLON	84203842000064056-E0YNyp17hCJh20180119
19-Jan-2018 16:01:19	426	1643.0000	XLON	84403844000051358-E0YNyp17hGAf20180119
19-Jan-2018 16:02:43	511	1643.0000	XLON	84203842000064980-E0YNyp17hI2j20180119
19-Jan-2018 16:05:05	400	1643.0000	XLON	84203842000065350-E0YNyp17hLIn20180119
19-Jan-2018 16:05:05	23	1643.0000	XLON	84203842000065350-E0YNyp17hLJY20180119
19-Jan-2018 16:06:13	202	1643.0000	XLON	84203842000065350-E0YNyp17hMbi20180119
19-Jan-2018 16:09:22	426	1643.5000	XLON	84403844000053173-E0YNyp17hRCn20180119
19-Jan-2018 16:09:23	363	1643.5000	XLON	84203842000066412-E0YNyp17hRD220180119
19-Jan-2018 16:09:23	174	1643.5000	XLON	84203842000066412-E0YNyp17hRD020180119
19-Jan-2018 16:11:01	46	1643.5000	XLON	84403844000053631-E0YNyp17hSnz20180119
19-Jan-2018 16:11:01	702	1643.5000	XLON	84403844000053631-E0YNyp17hSo120180119
19-Jan-2018 16:12:41	153	1644.0000	XLON	84403844000053944-E0YNyp17hUin20180119
19-Jan-2018 16:14:21	554	1644.0000	XLON	84203842000067623-E0YNyp17hW2C20180119
19-Jan-2018 16:16:01	49	1644.0000	XLON	84203842000068039-E0YNyp17hXii20180119
19-Jan-2018 16:16:01	377	1644.0000	XLON	84203842000068039-E0YNyp17hXik20180119
19-Jan-2018 16:19:26	264	1644.5000	XLON	84203842000068680-E0YNyp17hcSR20180119
19-Jan-2018 16:19:26	600	1644.5000	XLON	84203842000068680-E0YNyp17hcSP20180119
19-Jan-2018 16:19:26	65	1644.5000	XLON	84203842000068680-E0YNyp17hcSN20180119
19-Jan-2018 16:19:26	223	1644.5000	XLON	84203842000068680-E0YNyp17hcST20180119
19-Jan-2018 16:21:01	45	1645.0000	XLON	84203842000068962-E0YNyp17heb020180119
19-Jan-2018 16:21:01	409	1645.0000	XLON	84203842000068962-E0YNyp17heb420180119
19-Jan-2018 16:21:01	100	1645.0000	XLON	84203842000068962-E0YNyp17heb220180119
19-Jan-2018 16:22:41	465	1645.0000	XLON	84203842000069261-E0YNyp17hgbd20180119
19-Jan-2018 16:22:41	4	1645.0000	XLON	84203842000069261-E0YNyp17hgbf20180119
19-Jan-2018 16:24:21	88	1645.0000	XLON	84203842000069574-E0YNyp17hil120180119
19-Jan-2018 16:24:21	249	1645.0000	XLON	84203842000069574-E0YNyp17hikz20180119
19-Jan-2018 16:24:21	259	1645.0000	XLON	84203842000069574-E0YNyp17hil320180119
19-Jan-2018 16:26:29	924	1645.0000	XLON	84203842000069920-E0YNyp17hlY720180119
19-Jan-2018 16:26:29	479	1645.5000	XLON	84203842000070035-E0YNyp17hlX920180119
19-Jan-2018 16:26:29	243	1645.5000	XLON	84203842000070035-E0YNyp17hlXB20180119
19-Jan-2018 16:26:55	639	1645.0000	XLON	84203842000070123-E0YNyp17hmD920180119

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:	19 January 2018
Number of ordinary shares purchased:	96,500
Volume weighted average price paid per share (€):	18.4018

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
19-Jan-2018 08:05:13	564	18.2750	XAMS	CBT-83403834000000917-10720180119
19-Jan-2018 08:15:57	86	18.3000	XAMS	CBT-83603836000001487-20320180119
19-Jan-2018 08:15:57	480	18.3000	XAMS	CBT-83403834000001485-20220180119
19-Jan-2018 08:15:57	352	18.3000	XAMS	CBT-83603836000001474-19920180119
19-Jan-2018 08:15:57	576	18.3000	XAMS	CBT-83603836000001481-20020180119
19-Jan-2018 08:15:57	144	18.3000	XAMS	CBT-83603836000001482-20120180119
19-Jan-2018 08:15:57	480	18.3000	XAMS	CBT-83603836000001461-19520180119
19-Jan-2018 08:15:57	237	18.3000	XAMS	CBT-83403834000001486-20420180119
19-Jan-2018 08:24:17	762	18.3200	XAMS	CBT-83603836000001785-29920180119
19-Jan-2018 08:24:17	491	18.3200	XAMS	CBT-83603836000001789-30020180119
19-Jan-2018 08:26:44	145	18.3200	XAMS	CBT-83403834000001862-31920180119
19-Jan-2018 08:26:44	400	18.3200	XAMS	CBT-83403834000001862-31720180119
19-Jan-2018 08:26:44	400	18.3200	XAMS	CBT-83403834000001862-31820180119
19-Jan-2018 08:32:21	252	18.3250	XAMS	CBT-83603836000001994-34720180119
19-Jan-2018 08:32:21	500	18.3250	XAMS	CBT-83603836000001994-34620180119
19-Jan-2018 08:32:21	400	18.3250	XAMS	CBT-83603836000001994-34520180119
19-Jan-2018 08:33:37	629	18.3200	XAMS	CBT-83603836000001967-34920180119
19-Jan-2018 08:33:41	715	18.3200	XAMS	CBT-83603836000001967-35020180119
19-Jan-2018 08:37:33	564	18.3200	XAMS	CBT-83403834000002054-36120180119
19-Jan-2018 08:39:22	228	18.3250	XAMS	CBT-83603836000002170-38020180119
19-Jan-2018 08:39:22	289	18.3250	XAMS	CBT-83603836000002170-37920180119
19-Jan-2018 08:48:13	473	18.3100	XAMS	CBT-83403834000002237-45220180119
19-Jan-2018 08:51:25	676	18.3050	XAMS	CBT-83403834000002321-46820180119
19-Jan-2018 08:54:29	473	18.3050	XAMS	CBT-83403834000002433-48920180119
19-Jan-2018 09:00:13	490	18.3150	XAMS	CBT-83403834000002514-55420180119
19-Jan-2018 09:05:24	168	18.3300	XAMS	CBT-83603836000002691-61620180119
19-Jan-2018 09:05:24	400	18.3300	XAMS	CBT-83603836000002691-61520180119
19-Jan-2018 09:06:43	471	18.3400	XAMS	CBT-83603836000002764-63320180119
19-Jan-2018 09:08:25	88	18.3450	XAMS	CBT-83403834000002819-65420180119
19-Jan-2018 09:08:25	383	18.3450	XAMS	CBT-83403834000002819-65320180119
19-Jan-2018 09:10:00	545	18.3350	XAMS	CBT-83603836000002884-67020180119
19-Jan-2018 09:12:39	658	18.3300	XAMS	CBT-83603836000002917-71120180119
19-Jan-2018 09:16:19	611	18.3200	XAMS	CBT-83603836000002965-75020180119
19-Jan-2018 09:21:34	564	18.3150	XAMS	CBT-83403834000003075-77520180119
19-Jan-2018 09:29:49	767	18.3250	XAMS	CBT-83403834000003331-80920180119
19-Jan-2018 09:29:57	106	18.3200	XAMS	CBT-83403834000003326-81620180119
19-Jan-2018 09:29:57	82	18.3150	XAMS	CBT-83603836000003335-82020180119
19-Jan-2018 09:29:57	543	18.3200	XAMS	CBT-83403834000003326-81520180119
19-Jan-2018 09:33:00	541	18.3200	XAMS	CBT-83603836000003403-87820180119
19-Jan-2018 09:34:33	377	18.3200	XAMS	CBT-83403834000003460-89320180119
19-Jan-2018 09:42:50	275	18.3250	XAMS	CBT-83403834000003595-93620180119
19-Jan-2018 09:42:50	217	18.3250	XAMS	CBT-83403834000003595-93720180119
19-Jan-2018 09:50:49	518	18.3250	XAMS	CBT-83403834000003876-100920180119
19-Jan-2018 09:55:07	301	18.3250	XAMS	CBT-83603836000004047-103120180119
19-Jan-2018 09:55:07	92	18.3250	XAMS	CBT-83603836000004047-103020180119
19-Jan-2018 09:55:07	77	18.3250	XAMS	CBT-83603836000004047-103220180119
19-Jan-2018 09:56:49	470	18.3200	XAMS	CBT-83403834000004021-104520180119
19-Jan-2018 09:56:49	104	18.3200	XAMS	CBT-83403834000004039-104620180119
19-Jan-2018 10:02:52	298	18.3200	XAMS	CBT-83603836000004189-106520180119
19-Jan-2018 10:06:19	400	18.3250	XAMS	CBT-83403834000004320-109920180119
19-Jan-2018 10:06:19	200	18.3250	XAMS	CBT-83403834000004320-109820180119
19-Jan-2018 10:06:53	564	18.3200	XAMS	CBT-83403834000004261-110420180119
19-Jan-2018 10:07:52	517	18.3250	XAMS	CBT-83603836000004359-113820180119
19-Jan-2018 10:17:51	939	18.3450	XAMS	CBT-83603836000004620-126020180119
19-Jan-2018 10:17:55	279	18.3450	XAMS	CBT-83603836000004620-126120180119
19-Jan-2018 10:18:37	377	18.3400	XAMS	CBT-83403834000004617-129820180119
19-Jan-2018 10:19:47	267	18.3400	XAMS	CBT-83403834000004617-130720180119
19-Jan-2018 10:20:07	371	18.3400	XAMS	CBT-83403834000004617-130820180119
19-Jan-2018 10:30:03	500	18.3400	XAMS	CBT-83403834000004827-138220180119
19-Jan-2018 10:30:03	206	18.3400	XAMS	CBT-83403834000004827-138320180119
19-Jan-2018 10:38:56	471	18.3700	XAMS	CBT-83403834000005068-147520180119
19-Jan-2018 10:41:14	70	18.3800	XAMS	CBT-83403834000005217-149320180119
19-Jan-2018 10:41:14	400	18.3800	XAMS	CBT-83403834000005217-149220180119
19-Jan-2018 10:41:21	565	18.3750	XAMS	CBT-83603836000005216-149520180119
19-Jan-2018 10:43:18	470	18.3750	XAMS	CBT-83403834000005262-150520180119
19-Jan-2018 10:43:18	517	18.3750	XAMS	CBT-83603836000005277-150420180119
19-Jan-2018 10:46:48	448	18.3700	XAMS	CBT-83603836000005311-152520180119
19-Jan-2018 10:46:48	163	18.3700	XAMS	CBT-83603836000005311-152420180119
19-Jan-2018 10:49:41	92	18.3800	XAMS	CBT-83403834000005388-154320180119
19-Jan-2018 10:49:41	200	18.3800	XAMS	CBT-83403834000005388-154420180119
19-Jan-2018 10:52:53	400	18.4050	XAMS	CBT-83603836000005511-171820180119
19-Jan-2018 10:52:53	108	18.4050	XAMS	CBT-83603836000005511-171920180119
19-Jan-2018 10:54:41	145	18.4150	XAMS	CBT-83403834000008835-180620180119
19-Jan-2018 10:54:46	335	18.4150	XAMS	CBT-83403834000008835-181920180119
19-Jan-2018 10:57:13	518	18.4250	XAMS	CBT-83403834000010903-195620180119
19-Jan-2018 10:59:03	64	18.4200	XAMS	CBT-83603836000005617-204620180119
19-Jan-2018 10:59:03	500	18.4200	XAMS	CBT-83603836000005617-204520180119
19-Jan-2018 10:59:46	658	18.4150	XAMS	CBT-83403834000011274-204920180119
19-Jan-2018 10:59:46	564	18.4100	XAMS	CBT-83603836000005615-205220180119
19-Jan-2018 11:10:03	357	18.3900	XAMS	CBT-83403834000012682-209320180119
19-Jan-2018 11:10:03	425	18.3900	XAMS	CBT-83403834000012682-209220180119
19-Jan-2018 11:12:17	234	18.4050	XAMS	CBT-83403834000012781-211820180119
19-Jan-2018 11:12:17	400	18.4050	XAMS	CBT-83403834000012781-211920180119
19-Jan-2018 11:12:17	299	18.4050	XAMS	CBT-83403834000012781-212020180119
19-Jan-2018 11:13:43	515	18.4000	XAMS	CBT-83403834000012783-212620180119
19-Jan-2018 11:21:34	512	18.3950	XAMS	CBT-83403834000012808-215520180119
19-Jan-2018 11:24:06	104	18.3950	XAMS	CBT-83603836000006352-216620180119
19-Jan-2018 11:24:06	299	18.3950	XAMS	CBT-83603836000006352-216720180119
19-Jan-2018 11:24:06	64	18.3950	XAMS	CBT-83603836000006352-216820180119
19-Jan-2018 11:24:06	145	18.3950	XAMS	CBT-83603836000006352-216520180119
19-Jan-2018 11:24:21	400	18.3950	XAMS	CBT-83403834000013007-217220180119
19-Jan-2018 11:24:21	70	18.3950	XAMS	CBT-83403834000013007-217320180119
19-Jan-2018 11:24:36	470	18.3900	XAMS	CBT-83403834000012983-217420180119
19-Jan-2018 11:37:51	400	18.4000	XAMS	CBT-83603836000006638-224320180119
19-Jan-2018 11:39:21	220	18.4050	XAMS	CBT-83403834000013333-225220180119
19-Jan-2018 11:39:21	224	18.4050	XAMS	CBT-83403834000013333-225320180119
19-Jan-2018 11:41:04	200	18.4050	XAMS	CBT-83403834000013386-225420180119
19-Jan-2018 11:41:04	229	18.4050	XAMS	CBT-83403834000013386-225520180119
19-Jan-2018 11:44:53	400	18.4150	XAMS	CBT-83403834000013498-228820180119
19-Jan-2018 11:48:18	75	18.4150	XAMS	CBT-83403834000013572-229720180119
19-Jan-2018 11:48:18	200	18.4150	XAMS	CBT-83403834000013572-229520180119
19-Jan-2018 11:48:18	216	18.4150	XAMS	CBT-83403834000013572-229420180119
19-Jan-2018 11:48:18	167	18.4150	XAMS	CBT-83403834000013572-229620180119
19-Jan-2018 11:48:42	611	18.4100	XAMS	CBT-83603836000006821-230120180119
19-Jan-2018 11:55:40	474	18.4100	XAMS	CBT-83403834000013602-233620180119
19-Jan-2018 11:59:43	517	18.4100	XAMS	CBT-83603836000007208-237020180119
19-Jan-2018 12:04:27	111	18.4150	XAMS	CBT-83603836000007397-239320180119
19-Jan-2018 12:05:14	72	18.4250	XAMS	CBT-83603836000007428-241320180119
19-Jan-2018 12:05:14	145	18.4250	XAMS	CBT-83603836000007428-241220180119
19-Jan-2018 12:05:14	258	18.4250	XAMS	CBT-83603836000007428-241420180119
19-Jan-2018 12:10:01	233	18.4200	XAMS	CBT-83603836000007551-249520180119
19-Jan-2018 12:10:01	331	18.4200	XAMS	CBT-83603836000007551-249420180119
19-Jan-2018 12:13:04	400	18.4200	XAMS	CBT-83603836000007607-251120180119
19-Jan-2018 12:13:04	120	18.4200	XAMS	CBT-83603836000007607-251320180119
19-Jan-2018 12:13:04	91	18.4200	XAMS	CBT-83603836000007607-251220180119
19-Jan-2018 12:17:59	494	18.4250	XAMS	CBT-83403834000014348-254920180119
19-Jan-2018 12:24:10	215	18.4200	XAMS	CBT-83603836000007818-258720180119
19-Jan-2018 12:24:10	5	18.4200	XAMS	CBT-83603836000007818-258820180119
19-Jan-2018 12:24:10	274	18.4200	XAMS	CBT-83603836000007818-258620180119
19-Jan-2018 12:24:10	253	18.4200	XAMS	CBT-83603836000007818-258920180119
19-Jan-2018 12:28:54	470	18.4450	XAMS	CBT-83403834000014576-261520180119
19-Jan-2018 12:32:28	117	18.4250	XAMS	CBT-83603836000007988-266020180119
19-Jan-2018 12:32:28	400	18.4250	XAMS	CBT-83603836000007988-265920180119
19-Jan-2018 12:36:03	564	18.4200	XAMS	CBT-83403834000014620-267720180119
19-Jan-2018 12:42:39	400	18.4400	XAMS	CBT-83603836000008253-271120180119
19-Jan-2018 12:42:39	145	18.4400	XAMS	CBT-83603836000008253-270920180119
19-Jan-2018 12:42:39	129	18.4400	XAMS	CBT-83603836000008253-271220180119
19-Jan-2018 12:42:39	287	18.4400	XAMS	CBT-83603836000008253-271020180119
19-Jan-2018 12:48:21	205	18.4300	XAMS	CBT-83603836000008385-273920180119
19-Jan-2018 12:48:21	108	18.4300	XAMS	CBT-83603836000008385-274120180119
19-Jan-2018 12:48:21	145	18.4300	XAMS	CBT-83603836000008385-273820180119
19-Jan-2018 12:48:21	95	18.4300	XAMS	CBT-83603836000008385-274020180119
19-Jan-2018 12:49:21	141	18.4300	XAMS	CBT-83603836000008410-274420180119
19-Jan-2018 12:49:21	272	18.4300	XAMS	CBT-83603836000008410-274220180119
19-Jan-2018 12:49:21	180	18.4300	XAMS	CBT-83603836000008410-274320180119
19-Jan-2018 12:54:46	480	18.4350	XAMS	CBT-83403834000015180-277020180119
19-Jan-2018 12:59:18	471	18.4350	XAMS	CBT-83403834000015240-279420180119
19-Jan-2018 13:03:07	250	18.4400	XAMS	CBT-83603836000008705-281320180119
19-Jan-2018 13:03:07	200	18.4400	XAMS	CBT-83603836000008705-281220180119
19-Jan-2018 13:03:59	612	18.4350	XAMS	CBT-83403834000015350-281820180119
19-Jan-2018 13:08:09	589	18.4200	XAMS	CBT-83403834000015421-285020180119
19-Jan-2018 13:17:01	700	18.4100	XAMS	CBT-83603836000009049-288020180119
19-Jan-2018 13:17:43	581	18.4050	XAMS	CBT-83403834000015557-288120180119
19-Jan-2018 13:17:43	30	18.4050	XAMS	CBT-83403834000015557-288220180119
19-Jan-2018 13:26:18	494	18.4000	XAMS	CBT-83603836000009256-290120180119
19-Jan-2018 13:29:30	517	18.4000	XAMS	CBT-83403834000015988-292720180119
19-Jan-2018 13:31:27	564	18.4000	XAMS	CBT-83603836000009432-294120180119
19-Jan-2018 13:35:34	145	18.4000	XAMS	CBT-83403834000016214-295520180119
19-Jan-2018 13:35:59	145	18.4050	XAMS	CBT-83403834000016228-296120180119
19-Jan-2018 13:36:22	145	18.4050	XAMS	CBT-83603836000009562-296220180119
19-Jan-2018 13:36:23	357	18.4050	XAMS	CBT-83603836000009562-296520180119
19-Jan-2018 13:41:06	191	18.4000	XAMS	CBT-83603836000009757-300620180119
19-Jan-2018 13:41:06	373	18.4000	XAMS	CBT-83603836000009757-300520180119
19-Jan-2018 13:43:23	471	18.4150	XAMS	CBT-83603836000009846-304020180119
19-Jan-2018 13:46:20	705	18.4050	XAMS	CBT-83403834000016551-304820180119
19-Jan-2018 13:53:32	471	18.4150	XAMS	CBT-83403834000016809-306820180119
19-Jan-2018 13:53:32	837	18.4150	XAMS	CBT-83403834000016798-306620180119
19-Jan-2018 14:00:03	145	18.4300	XAMS	CBT-83603836000010400-311020180119
19-Jan-2018 14:00:03	372	18.4300	XAMS	CBT-83603836000010400-311120180119
19-Jan-2018 14:03:05	712	18.4150	XAMS	CBT-83603836000010472-313320180119
19-Jan-2018 14:03:13	2	18.4100	XAMS	CBT-83403834000017156-313920180119
19-Jan-2018 14:03:13	656	18.4100	XAMS	CBT-83403834000017156-313820180119
19-Jan-2018 14:08:51	345	18.4150	XAMS	CBT-83403834000017329-316520180119
19-Jan-2018 14:15:05	471	18.4250	XAMS	CBT-83603836000010938-319720180119
19-Jan-2018 14:16:10	264	18.4200	XAMS	CBT-83403834000017612-320120180119
19-Jan-2018 14:16:10	253	18.4200	XAMS	CBT-83403834000017612-320220180119
19-Jan-2018 14:20:03	611	18.4150	XAMS	CBT-83603836000011110-325120180119
19-Jan-2018 14:20:54	145	18.4100	XAMS	CBT-83603836000011016-325720180119
19-Jan-2018 14:20:54	419	18.4100	XAMS	CBT-83603836000011016-326020180119
19-Jan-2018 14:25:11	590	18.4300	XAMS	CBT-83403834000018000-327320180119
19-Jan-2018 14:28:30	759	18.4250	XAMS	CBT-83403834000018187-333420180119
19-Jan-2018 14:29:59	424	18.4400	XAMS	CBT-83403834000018292-337320180119
19-Jan-2018 14:30:00	73	18.4400	XAMS	CBT-83403834000018292-337820180119
19-Jan-2018 14:31:30	564	18.4450	XAMS	CBT-83603836000011659-345020180119
19-Jan-2018 14:34:48	471	18.4600	XAMS	CBT-83603836000011813-361520180119
19-Jan-2018 14:36:03	488	18.4650	XAMS	CBT-83403834000018735-369120180119
19-Jan-2018 14:38:33	372	18.4700	XAMS	CBT-83603836000011982-378020180119
19-Jan-2018 14:38:33	145	18.4700	XAMS	CBT-83603836000011982-377920180119
19-Jan-2018 14:39:55	124	18.4700	XAMS	CBT-83603836000012033-384720180119
19-Jan-2018 14:39:55	512	18.4700	XAMS	CBT-83603836000012033-384620180119
19-Jan-2018 14:41:25	400	18.4650	XAMS	CBT-83603836000012107-392120180119
19-Jan-2018 14:41:25	117	18.4650	XAMS	CBT-83603836000012107-392220180119
19-Jan-2018 14:41:58	298	18.4600	XAMS	CBT-83603836000012093-394420180119
19-Jan-2018 14:41:58	220	18.4600	XAMS	CBT-83603836000012093-394320180119
19-Jan-2018 14:41:58	517	18.4600	XAMS	CBT-83403834000019096-394220180119
19-Jan-2018 14:43:01	276	18.4600	XAMS	CBT-83403834000019247-398120180119
19-Jan-2018 14:44:30	1127	18.4600	XAMS	CBT-83603836000012297-401220180119
19-Jan-2018 14:44:50	297	18.4500	XAMS	CBT-83603836000012190-402720180119
19-Jan-2018 14:44:50	345	18.4500	XAMS	CBT-83603836000012190-402820180119
19-Jan-2018 14:44:50	803	18.4550	XAMS	CBT-83403834000019203-401820180119
19-Jan-2018 14:48:48	70	18.4600	XAMS	CBT-83403834000019660-416920180119
19-Jan-2018 14:48:48	400	18.4600	XAMS	CBT-83403834000019660-416820180119
19-Jan-2018 14:49:21	400	18.4600	XAMS	CBT-83603836000012524-419320180119
19-Jan-2018 14:49:21	70	18.4600	XAMS	CBT-83603836000012524-419420180119
19-Jan-2018 14:49:41	151	18.4550	XAMS	CBT-83403834000019631-419720180119
19-Jan-2018 14:51:01	517	18.4500	XAMS	CBT-83403834000019706-427420180119
19-Jan-2018 14:53:35	518	18.4550	XAMS	CBT-83403834000020035-435820180119
19-Jan-2018 14:55:44	400	18.4550	XAMS	CBT-83403834000020214-444920180119
19-Jan-2018 14:55:44	49	18.4550	XAMS	CBT-83403834000020214-445020180119
19-Jan-2018 14:55:47	470	18.4500	XAMS	CBT-83403834000020117-446020180119
19-Jan-2018 15:02:17	457	18.4650	XAMS	CBT-83403834000020740-464120180119
19-Jan-2018 15:02:17	60	18.4650	XAMS	CBT-83403834000020740-464020180119
19-Jan-2018 15:03:04	564	18.4600	XAMS	CBT-83603836000013274-464320180119
19-Jan-2018 15:03:09	766	18.4550	XAMS	CBT-83403834000020890-464620180119
19-Jan-2018 15:06:49	225	18.4550	XAMS	CBT-83603836000013775-467320180119
19-Jan-2018 15:06:49	243	18.4550	XAMS	CBT-83603836000013775-467420180119
19-Jan-2018 15:06:49	2	18.4550	XAMS	CBT-83603836000013775-467520180119
19-Jan-2018 15:07:36	492	18.4500	XAMS	CBT-83603836000013755-468620180119
19-Jan-2018 15:09:29	26	18.4400	XAMS	CBT-83403834000021315-471120180119
19-Jan-2018 15:09:29	491	18.4400	XAMS	CBT-83403834000021354-471220180119
19-Jan-2018 15:13:26	145	18.4400	XAMS	CBT-83603836000014352-473920180119
19-Jan-2018 15:14:15	120	18.4450	XAMS	CBT-83403834000021880-474420180119
19-Jan-2018 15:14:18	528	18.4400	XAMS	CBT-83603836000014356-475020180119
19-Jan-2018 15:14:18	534	18.4400	XAMS	CBT-83603836000014352-474920180119
19-Jan-2018 15:15:10	517	18.4350	XAMS	CBT-83603836000014425-479120180119
19-Jan-2018 15:21:57	420	18.4350	XAMS	CBT-83403834000022305-484720180119
19-Jan-2018 15:25:02	471	18.4500	XAMS	CBT-83603836000015194-489420180119
19-Jan-2018 15:26:06	611	18.4450	XAMS	CBT-83403834000022745-492120180119
19-Jan-2018 15:28:19	276	18.4500	XAMS	CBT-83603836000015432-494520180119
19-Jan-2018 15:28:19	150	18.4500	XAMS	CBT-83603836000015432-494320180119
19-Jan-2018 15:28:19	379	18.4500	XAMS	CBT-83603836000015432-494420180119
19-Jan-2018 15:28:29	733	18.4450	XAMS	CBT-83403834000022849-495620180119
19-Jan-2018 15:28:32	281	18.4400	XAMS	CBT-83603836000015283-497320180119
19-Jan-2018 15:33:03	408	18.4350	XAMS	CBT-83603836000015486-504020180119
19-Jan-2018 15:33:11	98	18.4350	XAMS	CBT-83603836000015486-504120180119
19-Jan-2018 15:36:56	271	18.4450	XAMS	CBT-83603836000016172-510320180119
19-Jan-2018 15:36:56	98	18.4450	XAMS	CBT-83603836000016172-510220180119
19-Jan-2018 15:36:56	55	18.4450	XAMS	CBT-83603836000016172-510120180119
19-Jan-2018 15:36:56	81	18.4450	XAMS	CBT-83603836000016172-509920180119
19-Jan-2018 15:36:56	13	18.4450	XAMS	CBT-83603836000016172-510020180119
19-Jan-2018 15:38:25	517	18.4450	XAMS	CBT-83603836000016308-510720180119
19-Jan-2018 15:41:01	5	18.4450	XAMS	CBT-83603836000016570-519120180119
19-Jan-2018 15:41:01	503	18.4450	XAMS	CBT-83603836000016570-519020180119
19-Jan-2018 15:43:24	128	18.4450	XAMS	CBT-83403834000024226-520220180119
19-Jan-2018 15:43:25	471	18.4450	XAMS	CBT-83603836000016761-520320180119
19-Jan-2018 15:43:25	390	18.4450	XAMS	CBT-83403834000024226-520120180119
19-Jan-2018 15:45:49	402	18.4400	XAMS	CBT-83403834000024450-524620180119
19-Jan-2018 15:45:49	115	18.4400	XAMS	CBT-83403834000024450-524720180119
19-Jan-2018 15:46:06	247	18.4400	XAMS	CBT-83603836000017045-526320180119
19-Jan-2018 15:46:10	270	18.4400	XAMS	CBT-83603836000017045-526420180119
19-Jan-2018 15:46:26	611	18.4350	XAMS	CBT-83603836000016869-527020180119
19-Jan-2018 15:47:54	490	18.4350	XAMS	CBT-83603836000017180-529120180119
19-Jan-2018 15:50:06	470	18.4200	XAMS	CBT-83603836000017337-534820180119
19-Jan-2018 15:55:14	501	18.4300	XAMS	CBT-83603836000017899-545520180119
19-Jan-2018 15:58:34	88	18.4250	XAMS	CBT-83603836000018077-548120180119
19-Jan-2018 15:59:00	145	18.4350	XAMS	CBT-83603836000018461-549020180119
19-Jan-2018 15:59:00	108	18.4350	XAMS	CBT-83603836000018461-549120180119
19-Jan-2018 15:59:00	178	18.4350	XAMS	CBT-83603836000018461-549320180119
19-Jan-2018 15:59:00	169	18.4350	XAMS	CBT-83603836000018461-549220180119
19-Jan-2018 15:59:22	187	18.4350	XAMS	CBT-83603836000018518-550020180119
19-Jan-2018 16:02:53	91	18.4350	XAMS	CBT-83403834000026592-557520180119
19-Jan-2018 16:02:53	400	18.4350	XAMS	CBT-83403834000026592-557420180119
19-Jan-2018 16:04:47	517	18.4300	XAMS	CBT-83603836000019329-561320180119
19-Jan-2018 16:06:13	470	18.4300	XAMS	CBT-83403834000027041-564520180119
19-Jan-2018 16:07:44	500	18.4300	XAMS	CBT-83603836000019847-567120180119
19-Jan-2018 16:09:22	276	18.4350	XAMS	CBT-83603836000020094-568920180119
19-Jan-2018 16:09:24	382	18.4350	XAMS	CBT-83603836000020094-569020180119
19-Jan-2018 16:10:47	658	18.4250	XAMS	CBT-83603836000019832-574220180119
19-Jan-2018 16:11:28	849	18.4300	XAMS	CBT-83603836000020285-574920180119
19-Jan-2018 16:12:44	272	18.4350	XAMS	CBT-83603836000020566-577220180119
19-Jan-2018 16:12:44	23	18.4350	XAMS	CBT-83603836000020566-577120180119
19-Jan-2018 16:15:12	470	18.4350	XAMS	CBT-83603836000020998-578020180119
19-Jan-2018 16:17:41	330	18.4350	XAMS	CBT-83403834000028938-580020180119
19-Jan-2018 16:17:41	281	18.4350	XAMS	CBT-83403834000028938-580120180119
19-Jan-2018 16:19:14	470	18.4300	XAMS	CBT-83603836000021481-581220180119
19-Jan-2018 16:19:55	330	18.4450	XAMS	CBT-83403834000029211-583620180119
19-Jan-2018 16:19:55	400	18.4450	XAMS	CBT-83403834000029211-583520180119
19-Jan-2018 16:21:04	949	18.4400	XAMS	CBT-83603836000021753-583920180119
19-Jan-2018 16:22:56	240	18.4450	XAMS	CBT-83603836000022132-587920180119
19-Jan-2018 16:26:05	100	18.4650	XAMS	CBT-83403834000030085-598420180119
19-Jan-2018 16:26:05	167	18.4650	XAMS	CBT-83403834000030085-598320180119
19-Jan-2018 16:26:43	200	18.4650	XAMS	CBT-83603836000022730-599220180119
19-Jan-2018 16:26:43	406	18.4650	XAMS	CBT-83603836000022730-599320180119
19-Jan-2018 16:26:55	347	18.4650	XAMS	CBT-83603836000022755-599620180119
19-Jan-2018 16:26:55	421	18.4650	XAMS	CBT-83603836000022755-599420180119
19-Jan-2018 16:26:55	94	18.4650	XAMS	CBT-83603836000022755-599520180119

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFSFWUFASEEF

RNS metadata

Title: Transaction in Own Shares
Time: 17:22:18
Date: 19 Jan 2018
Category: Capital structure
ID: 4509C