Transaction in Own Shares

RNS Announcement

RNS Number : 5876C

RELX PLC

22 January 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through J.P. Morgan Securities plc 106,900 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1602.2349 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,658,286 ordinary shares in treasury, and has 1,062,075,185 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,580,500 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 95,200 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.0100 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 53,970,500 ordinary shares in treasury, and has 946,029,785 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,407,400 shares.

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

RELX PLC

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

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

Aggregated information

Date of purchase:	22 January 2018
Number of ordinary shares purchased:	106,900
Volume weighted average price paid per share (p):	1602.2349

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
22-Jan-2018 08:01:02	812	1601.0000	XLON	84403844000000415-E0YQ9hSu8PSY20180122
22-Jan-2018 08:02:46	472	1600.5000	XLON	84203842000000595-E0YQ9hSu8RTf20180122
22-Jan-2018 08:03:15	520	1594.5000	XLON	84403844000000625-E0YQ9hSu8SDg20180122
22-Jan-2018 08:09:41	619	1596.5000	XLON	84203842000001183-E0YQ9hSu8YtI20180122
22-Jan-2018 08:10:22	553	1588.0000	XLON	84203842000001295-E0YQ9hSu8ZuW20180122
22-Jan-2018 08:12:15	557	1588.5000	XLON	84203842000001458-E0YQ9hSu8bzs20180122
22-Jan-2018 08:14:44	517	1587.0000	XLON	84203842000001456-E0YQ9hSu8e5120180122
22-Jan-2018 08:14:44	75	1587.0000	XLON	84203842000001456-E0YQ9hSu8e5620180122
22-Jan-2018 08:14:44	104	1587.0000	XLON	84203842000001456-E0YQ9hSu8e5820180122
22-Jan-2018 08:14:45	507	1586.5000	XLON	84203842000001844-E0YQ9hSu8e6020180122
22-Jan-2018 08:14:45	40	1586.5000	XLON	84203842000001844-E0YQ9hSu8e6220180122
22-Jan-2018 08:16:04	595	1586.0000	XLON	84203842000001894-E0YQ9hSu8g8A20180122
22-Jan-2018 08:18:20	270	1589.0000	XLON	84203842000001986-E0YQ9hSu8jtw20180122
22-Jan-2018 08:18:32	177	1589.0000	XLON	84203842000001986-E0YQ9hSu8k7n20180122
22-Jan-2018 08:36:30	750	1602.0000	XLON	84203842000003193-E0YQ9hSu9A3p20180122
22-Jan-2018 08:36:34	440	1602.0000	XLON	84203842000003199-E0YQ9hSu9ACw20180122
22-Jan-2018 08:38:17	112	1603.0000	XLON	84203842000003391-E0YQ9hSu9C1N20180122
22-Jan-2018 08:38:17	398	1603.0000	XLON	84203842000003391-E0YQ9hSu9C1P20180122
22-Jan-2018 08:38:51	510	1602.5000	XLON	84403844000003426-E0YQ9hSu9Ci820180122
22-Jan-2018 08:41:58	638	1602.0000	XLON	84403844000003645-E0YQ9hSu9FUF20180122
22-Jan-2018 08:43:02	652	1602.0000	XLON	84403844000003829-E0YQ9hSu9GNr20180122
22-Jan-2018 08:44:22	10	1602.0000	XLON	84203842000003897-E0YQ9hSu9Hpq20180122
22-Jan-2018 08:44:22	120	1602.0000	XLON	84203842000003897-E0YQ9hSu9Hpo20180122
22-Jan-2018 08:44:22	638	1602.0000	XLON	84203842000003897-E0YQ9hSu9Hpm20180122
22-Jan-2018 08:45:00	297	1601.5000	XLON	84203842000003592-E0YQ9hSu9IUn20180122
22-Jan-2018 08:45:03	213	1601.5000	XLON	84203842000003592-E0YQ9hSu9Id120180122
22-Jan-2018 08:46:02	295	1602.0000	XLON	84403844000004092-E0YQ9hSu9KSi20180122
22-Jan-2018 08:46:02	130	1602.0000	XLON	84403844000004092-E0YQ9hSu9KSk20180122
22-Jan-2018 08:46:51	638	1603.0000	XLON	84203842000004078-E0YQ9hSu9LDu20180122
22-Jan-2018 08:53:29	150	1605.5000	XLON	84203842000004670-E0YQ9hSu9Qdo20180122
22-Jan-2018 08:53:29	309	1605.5000	XLON	84203842000004670-E0YQ9hSu9Qdq20180122
22-Jan-2018 08:53:30	468	1604.5000	XLON	84203842000004673-E0YQ9hSu9QhB20180122
22-Jan-2018 09:01:02	750	1605.0000	XLON	84403844000005479-E0YQ9hSu9YmO20180122
22-Jan-2018 09:03:06	769	1606.0000	XLON	84203842000005590-E0YQ9hSu9b6J20180122
22-Jan-2018 09:04:22	510	1606.0000	XLON	84403844000005766-E0YQ9hSu9cXm20180122
22-Jan-2018 09:05:10	1077	1605.5000	XLON	84403844000005624-E0YQ9hSu9dB220180122
22-Jan-2018 09:08:11	430	1604.5000	XLON	84203842000005868-E0YQ9hSu9gHW20180122
22-Jan-2018 09:11:29	425	1604.5000	XLON	84403844000006297-E0YQ9hSu9jJL20180122
22-Jan-2018 09:17:41	425	1607.0000	XLON	84203842000006910-E0YQ9hSu9pNI20180122
22-Jan-2018 09:19:25	544	1605.5000	XLON	84403844000007072-E0YQ9hSu9qtb20180122
22-Jan-2018 09:20:52	762	1605.0000	XLON	84403844000007068-E0YQ9hSu9roZ20180122
22-Jan-2018 09:27:13	468	1604.5000	XLON	84403844000007924-E0YQ9hSu9x9S20180122
22-Jan-2018 09:27:23	74	1604.0000	XLON	84403844000007264-E0YQ9hSu9xIT20180122
22-Jan-2018 09:30:22	468	1605.0000	XLON	84403844000008194-E0YQ9hSu9zez20180122
22-Jan-2018 09:36:02	450	1605.5000	XLON	84403844000008666-E0YQ9hSuA37720180122
22-Jan-2018 09:38:01	595	1605.0000	XLON	84403844000008779-E0YQ9hSuA4Yt20180122
22-Jan-2018 09:39:50	424	1605.0000	XLON	84403844000008946-E0YQ9hSuA5uI20180122
22-Jan-2018 09:39:50	44	1605.0000	XLON	84403844000008946-E0YQ9hSuA5uK20180122
22-Jan-2018 09:40:12	638	1604.5000	XLON	84203842000008885-E0YQ9hSuA68s20180122
22-Jan-2018 09:45:25	704	1603.5000	XLON	84203842000009012-E0YQ9hSuAAGq20180122
22-Jan-2018 09:45:25	126	1603.5000	XLON	84203842000009012-E0YQ9hSuAAGu20180122
22-Jan-2018 09:46:26	477	1604.0000	XLON	84403844000009745-E0YQ9hSuAB2S20180122
22-Jan-2018 09:48:22	522	1603.5000	XLON	84203842000009646-E0YQ9hSuACex20180122
22-Jan-2018 09:52:29	553	1602.0000	XLON	84203842000009942-E0YQ9hSuAFeH20180122
22-Jan-2018 09:53:19	425	1601.5000	XLON	84403844000010005-E0YQ9hSuAGD520180122
22-Jan-2018 09:54:02	430	1601.0000	XLON	84403844000010289-E0YQ9hSuAH0x20180122
22-Jan-2018 10:00:30	426	1601.0000	XLON	84403844000010511-E0YQ9hSuAM9s20180122
22-Jan-2018 10:06:11	638	1601.0000	XLON	84203842000011089-E0YQ9hSuAPUM20180122
22-Jan-2018 10:07:33	443	1600.5000	XLON	84203842000010992-E0YQ9hSuAQIj20180122
22-Jan-2018 10:09:31	425	1599.0000	XLON	84203842000011187-E0YQ9hSuARh020180122
22-Jan-2018 10:11:14	468	1598.5000	XLON	84403844000011266-E0YQ9hSuASkg20180122
22-Jan-2018 10:18:28	426	1598.0000	XLON	84403844000011871-E0YQ9hSuAZRt20180122
22-Jan-2018 10:18:30	685	1597.5000	XLON	84403844000011816-E0YQ9hSuAZcQ20180122
22-Jan-2018 10:24:46	300	1597.5000	XLON	84203842000012277-E0YQ9hSuAeA420180122
22-Jan-2018 10:24:46	168	1597.5000	XLON	84203842000012277-E0YQ9hSuAeA220180122
22-Jan-2018 10:26:51	553	1597.5000	XLON	84203842000012375-E0YQ9hSuAfrP20180122
22-Jan-2018 10:34:22	120	1600.0000	XLON	84203842000012870-E0YQ9hSuAlYF20180122
22-Jan-2018 10:34:22	355	1600.0000	XLON	84203842000012870-E0YQ9hSuAlYJ20180122
22-Jan-2018 10:34:22	600	1600.0000	XLON	84203842000012870-E0YQ9hSuAlYH20180122
22-Jan-2018 10:36:01	1241	1599.5000	XLON	84403844000012927-E0YQ9hSuAmjK20180122
22-Jan-2018 10:46:53	511	1602.0000	XLON	84403844000013728-E0YQ9hSuAuOu20180122
22-Jan-2018 10:54:22	195	1603.5000	XLON	84203842000014087-E0YQ9hSuAzh820180122
22-Jan-2018 10:54:22	527	1603.5000	XLON	84203842000014087-E0YQ9hSuAzhA20180122
22-Jan-2018 10:56:07	35	1604.0000	XLON	84203842000014227-E0YQ9hSuB1B020180122
22-Jan-2018 10:56:07	231	1604.0000	XLON	84203842000014227-E0YQ9hSuB1B220180122
22-Jan-2018 10:56:07	250	1604.0000	XLON	84203842000014227-E0YQ9hSuB1Ay20180122
22-Jan-2018 10:57:42	325	1604.5000	XLON	84403844000014432-E0YQ9hSuB1zA20180122
22-Jan-2018 10:57:42	140	1604.5000	XLON	84403844000014432-E0YQ9hSuB1z820180122
22-Jan-2018 10:59:22	456	1604.5000	XLON	84203842000014480-E0YQ9hSuB3OJ20180122
22-Jan-2018 11:01:05	429	1604.5000	XLON	84203842000014595-E0YQ9hSuB4eK20180122
22-Jan-2018 11:02:55	595	1604.5000	XLON	84203842000014739-E0YQ9hSuB60y20180122
22-Jan-2018 11:07:12	181	1603.5000	XLON	84203842000014830-E0YQ9hSuB8mW20180122
22-Jan-2018 11:07:12	372	1603.5000	XLON	84203842000014830-E0YQ9hSuB8ma20180122
22-Jan-2018 11:07:12	425	1604.0000	XLON	84403844000014822-E0YQ9hSuB8ky20180122
22-Jan-2018 11:08:00	425	1599.5000	XLON	84403844000015214-E0YQ9hSuB9NT20180122
22-Jan-2018 11:12:17	468	1601.0000	XLON	84203842000015337-E0YQ9hSuBC6z20180122
22-Jan-2018 11:19:54	468	1601.0000	XLON	84403844000015613-E0YQ9hSuBH4K20180122
22-Jan-2018 11:21:55	453	1601.5000	XLON	84203842000016125-E0YQ9hSuBHyH20180122
22-Jan-2018 11:29:40	1054	1601.0000	XLON	84403844000016647-E0YQ9hSuBNCL20180122
22-Jan-2018 11:35:00	468	1601.0000	XLON	84203842000017116-E0YQ9hSuBQxo20180122
22-Jan-2018 11:36:02	109	1601.0000	XLON	84203842000017203-E0YQ9hSuBRxb20180122
22-Jan-2018 11:36:02	151	1601.0000	XLON	84203842000017203-E0YQ9hSuBRxd20180122
22-Jan-2018 11:36:02	204	1601.0000	XLON	84203842000017203-E0YQ9hSuBRxf20180122
22-Jan-2018 11:37:42	549	1601.0000	XLON	84403844000017318-E0YQ9hSuBTI920180122
22-Jan-2018 11:41:10	458	1600.5000	XLON	84403844000015837-E0YQ9hSuBV5i20180122
22-Jan-2018 11:47:15	670	1600.0000	XLON	84403844000017831-E0YQ9hSuBYe020180122
22-Jan-2018 11:50:55	187	1600.0000	XLON	84403844000018062-E0YQ9hSuBax920180122
22-Jan-2018 11:53:40	283	1600.0000	XLON	84403844000018268-E0YQ9hSuBcjC20180122
22-Jan-2018 11:53:40	42	1600.0000	XLON	84403844000018268-E0YQ9hSuBcjA20180122
22-Jan-2018 11:54:33	510	1600.0000	XLON	84203842000018287-E0YQ9hSuBdQa20180122
22-Jan-2018 11:56:14	511	1600.5000	XLON	84403844000018407-E0YQ9hSuBeFw20180122
22-Jan-2018 11:57:35	468	1600.0000	XLON	84403844000018393-E0YQ9hSuBfN820180122
22-Jan-2018 12:03:43	468	1599.5000	XLON	84403844000019203-E0YQ9hSuBkmN20180122
22-Jan-2018 12:05:01	425	1600.0000	XLON	84203842000019450-E0YQ9hSuBmPa20180122
22-Jan-2018 12:08:49	500	1599.5000	XLON	84403844000019429-E0YQ9hSuBpjA20180122
22-Jan-2018 12:14:10	293	1599.5000	XLON	84403844000019885-E0YQ9hSuBspZ20180122
22-Jan-2018 12:14:11	413	1599.5000	XLON	84403844000019885-E0YQ9hSuBspd20180122
22-Jan-2018 12:15:20	425	1599.0000	XLON	84203842000019714-E0YQ9hSuBthP20180122
22-Jan-2018 12:21:26	468	1599.5000	XLON	84203842000020377-E0YQ9hSuBxj520180122
22-Jan-2018 12:23:22	468	1599.5000	XLON	84403844000020526-E0YQ9hSuBycr20180122
22-Jan-2018 12:24:44	498	1599.0000	XLON	84203842000020577-E0YQ9hSuBzT420180122
22-Jan-2018 12:24:44	236	1599.0000	XLON	84203842000020577-E0YQ9hSuBzT620180122
22-Jan-2018 12:24:44	508	1598.5000	XLON	84203842000019876-E0YQ9hSuBzU120180122
22-Jan-2018 12:33:20	336	1599.0000	XLON	84403844000021225-E0YQ9hSuC55d20180122
22-Jan-2018 12:34:25	184	1598.5000	XLON	84203842000021056-E0YQ9hSuC5mz20180122
22-Jan-2018 12:34:25	336	1598.5000	XLON	84203842000021056-E0YQ9hSuC5mx20180122
22-Jan-2018 12:39:15	750	1599.0000	XLON	84403844000021693-E0YQ9hSuC8sB20180122
22-Jan-2018 12:39:15	54	1599.0000	XLON	84403844000021693-E0YQ9hSuC8sD20180122
22-Jan-2018 12:45:15	468	1599.0000	XLON	84403844000021953-E0YQ9hSuCE5w20180122
22-Jan-2018 12:46:02	425	1599.0000	XLON	84403844000022110-E0YQ9hSuCEWO20180122
22-Jan-2018 12:54:07	221	1599.0000	XLON	84403844000022203-E0YQ9hSuCJhv20180122
22-Jan-2018 12:54:07	247	1599.0000	XLON	84403844000022203-E0YQ9hSuCJht20180122
22-Jan-2018 12:54:13	474	1598.5000	XLON	84203842000021946-E0YQ9hSuCJpN20180122
22-Jan-2018 12:56:54	703	1598.0000	XLON	84203842000022405-E0YQ9hSuCL6A20180122
22-Jan-2018 12:56:59	754	1597.0000	XLON	84203842000022469-E0YQ9hSuCLDG20180122
22-Jan-2018 12:56:59	460	1597.0000	XLON	84203842000022492-E0YQ9hSuCLDI20180122
22-Jan-2018 13:00:18	300	1596.0000	XLON	84203842000022551-E0YQ9hSuCNhE20180122
22-Jan-2018 13:01:02	100	1596.0000	XLON	84203842000022551-E0YQ9hSuCOHv20180122
22-Jan-2018 13:01:14	264	1595.5000	XLON	84203842000022595-E0YQ9hSuCOPg20180122
22-Jan-2018 13:01:40	161	1595.5000	XLON	84203842000022595-E0YQ9hSuCOjp20180122
22-Jan-2018 13:09:47	426	1602.5000	XLON	84403844000023446-E0YQ9hSuCVEg20180122
22-Jan-2018 13:12:18	359	1601.0000	XLON	84203842000023391-E0YQ9hSuCWUu20180122
22-Jan-2018 13:12:18	86	1601.0000	XLON	84203842000023391-E0YQ9hSuCWUk20180122
22-Jan-2018 13:13:24	468	1601.5000	XLON	84403844000023699-E0YQ9hSuCXom20180122
22-Jan-2018 13:14:23	447	1601.5000	XLON	84403844000023798-E0YQ9hSuCYfP20180122
22-Jan-2018 13:15:02	425	1601.0000	XLON	84403844000023671-E0YQ9hSuCZ5t20180122
22-Jan-2018 13:21:02	11	1602.0000	XLON	84403844000024341-E0YQ9hSuCd9x20180122
22-Jan-2018 13:23:33	205	1601.5000	XLON	84403844000024608-E0YQ9hSuCfe020180122
22-Jan-2018 13:23:33	49	1601.5000	XLON	84403844000024608-E0YQ9hSuCfdy20180122
22-Jan-2018 13:23:33	214	1601.5000	XLON	84403844000024608-E0YQ9hSuCfe220180122
22-Jan-2018 13:27:39	829	1601.5000	XLON	84203842000024791-E0YQ9hSuCia020180122
22-Jan-2018 13:27:42	436	1601.5000	XLON	84203842000024835-E0YQ9hSuCilT20180122
22-Jan-2018 13:29:44	468	1601.5000	XLON	84403844000025073-E0YQ9hSuCkTV20180122
22-Jan-2018 13:31:14	412	1601.5000	XLON	84203842000025025-E0YQ9hSuClSf20180122
22-Jan-2018 13:31:14	51	1601.5000	XLON	84203842000025025-E0YQ9hSuClSb20180122
22-Jan-2018 13:31:34	5	1601.5000	XLON	84203842000025025-E0YQ9hSuCldg20180122
22-Jan-2018 13:34:03	367	1601.5000	XLON	84203842000025140-E0YQ9hSuCnsw20180122
22-Jan-2018 13:34:03	15	1601.5000	XLON	84203842000025140-E0YQ9hSuCnsn20180122
22-Jan-2018 13:34:04	256	1601.5000	XLON	84203842000025140-E0YQ9hSuCnt020180122
22-Jan-2018 13:38:34	553	1602.0000	XLON	84403844000025705-E0YQ9hSuCs1U20180122
22-Jan-2018 13:40:23	553	1601.5000	XLON	84403844000025791-E0YQ9hSuCtrq20180122
22-Jan-2018 13:41:28	553	1601.5000	XLON	84203842000025776-E0YQ9hSuCv8220180122
22-Jan-2018 13:41:34	510	1601.0000	XLON	84403844000025910-E0YQ9hSuCvDt20180122
22-Jan-2018 13:43:19	426	1599.5000	XLON	84203842000025853-E0YQ9hSuCwdK20180122
22-Jan-2018 13:45:41	436	1599.0000	XLON	84203842000025946-E0YQ9hSuCyVr20180122
22-Jan-2018 13:53:34	490	1598.5000	XLON	84203842000026403-E0YQ9hSuD5Sb20180122
22-Jan-2018 13:55:11	33	1599.5000	XLON	84203842000026524-E0YQ9hSuD6vs20180122
22-Jan-2018 13:55:49	375	1600.5000	XLON	84203842000026563-E0YQ9hSuD7Lj20180122
22-Jan-2018 13:56:08	466	1600.5000	XLON	84203842000026576-E0YQ9hSuD7dw20180122
22-Jan-2018 13:58:47	414	1600.5000	XLON	84203842000026752-E0YQ9hSuD9m820180122
22-Jan-2018 13:58:47	40	1600.5000	XLON	84203842000026752-E0YQ9hSuD9m620180122
22-Jan-2018 14:02:42	225	1600.5000	XLON	84403844000027248-E0YQ9hSuDE3I20180122
22-Jan-2018 14:02:42	328	1600.5000	XLON	84403844000027248-E0YQ9hSuDE3K20180122
22-Jan-2018 14:04:25	425	1600.0000	XLON	84203842000027116-E0YQ9hSuDFSa20180122
22-Jan-2018 14:06:43	468	1601.0000	XLON	84203842000027374-E0YQ9hSuDHSQ20180122
22-Jan-2018 14:08:20	511	1601.0000	XLON	84403844000027595-E0YQ9hSuDIIe20180122
22-Jan-2018 14:09:32	468	1601.0000	XLON	84203842000027524-E0YQ9hSuDJSa20180122
22-Jan-2018 14:13:01	425	1600.5000	XLON	84403844000027798-E0YQ9hSuDLvv20180122
22-Jan-2018 14:14:04	468	1600.0000	XLON	84403844000027899-E0YQ9hSuDMrL20180122
22-Jan-2018 14:14:25	33	1600.0000	XLON	84203842000027868-E0YQ9hSuDN8Z20180122
22-Jan-2018 14:14:28	431	1600.0000	XLON	84403844000028004-E0YQ9hSuDN9r20180122
22-Jan-2018 14:16:34	425	1600.0000	XLON	84203842000028071-E0YQ9hSuDPHY20180122
22-Jan-2018 14:17:42	6	1600.0000	XLON	84203842000028130-E0YQ9hSuDQ5U20180122
22-Jan-2018 14:17:42	149	1600.0000	XLON	84203842000028130-E0YQ9hSuDQ5S20180122
22-Jan-2018 14:19:23	546	1600.0000	XLON	84203842000028259-E0YQ9hSuDRMP20180122
22-Jan-2018 14:21:02	425	1600.0000	XLON	84403844000028545-E0YQ9hSuDT0d20180122
22-Jan-2018 14:22:42	453	1600.0000	XLON	84403844000028750-E0YQ9hSuDUCb20180122
22-Jan-2018 14:28:00	431	1600.5000	XLON	84403844000029306-E0YQ9hSuDZea20180122
22-Jan-2018 14:32:01	566	1600.0000	XLON	84403844000029594-E0YQ9hSuDghL20180122
22-Jan-2018 14:33:24	246	1600.5000	XLON	84203842000029714-E0YQ9hSuDj7820180122
22-Jan-2018 14:33:24	595	1600.0000	XLON	84203842000029686-E0YQ9hSuDj7n20180122
22-Jan-2018 14:33:24	189	1600.5000	XLON	84203842000029714-E0YQ9hSuDj7A20180122
22-Jan-2018 14:34:42	553	1601.0000	XLON	84403844000029963-E0YQ9hSuDlGJ20180122
22-Jan-2018 14:34:42	170	1601.0000	XLON	84403844000029979-E0YQ9hSuDlGN20180122
22-Jan-2018 14:34:42	330	1601.0000	XLON	84403844000029979-E0YQ9hSuDlGP20180122
22-Jan-2018 14:36:57	451	1601.5000	XLON	84403844000030317-E0YQ9hSuDodG20180122
22-Jan-2018 14:37:51	439	1601.5000	XLON	84403844000030425-E0YQ9hSuDpnl20180122
22-Jan-2018 14:39:22	185	1601.5000	XLON	84403844000030799-E0YQ9hSuDsFo20180122
22-Jan-2018 14:39:22	240	1601.5000	XLON	84403844000030799-E0YQ9hSuDsFm20180122
22-Jan-2018 14:41:36	188	1601.0000	XLON	84403844000031053-E0YQ9hSuDwci20180122
22-Jan-2018 14:41:36	100	1601.0000	XLON	84403844000031053-E0YQ9hSuDwcg20180122
22-Jan-2018 14:41:36	150	1601.0000	XLON	84403844000031053-E0YQ9hSuDwck20180122
22-Jan-2018 14:43:20	438	1600.5000	XLON	84403844000031180-E0YQ9hSuDzGx20180122
22-Jan-2018 14:45:04	425	1601.0000	XLON	84203842000031451-E0YQ9hSuE1nS20180122
22-Jan-2018 14:46:09	44	1601.5000	XLON	84203842000031688-E0YQ9hSuE3ZF20180122
22-Jan-2018 14:46:35	7	1601.5000	XLON	84203842000031688-E0YQ9hSuE4D220180122
22-Jan-2018 14:47:23	390	1601.5000	XLON	84203842000031688-E0YQ9hSuE5b020180122
22-Jan-2018 14:48:39	438	1602.5000	XLON	84403844000032078-E0YQ9hSuE7Wx20180122
22-Jan-2018 14:49:57	443	1602.0000	XLON	84203842000032130-E0YQ9hSuE96d20180122
22-Jan-2018 14:51:17	228	1602.5000	XLON	84203842000032287-E0YQ9hSuEAgj20180122
22-Jan-2018 14:51:17	207	1602.5000	XLON	84203842000032287-E0YQ9hSuEAgh20180122
22-Jan-2018 14:53:00	414	1603.5000	XLON	84203842000032416-E0YQ9hSuECdF20180122
22-Jan-2018 15:02:43	595	1605.5000	XLON	84203842000033092-E0YQ9hSuEPcz20180122
22-Jan-2018 15:04:23	618	1605.5000	XLON	84403844000033248-E0YQ9hSuEQsQ20180122
22-Jan-2018 15:06:20	595	1605.0000	XLON	84403844000033129-E0YQ9hSuESlb20180122
22-Jan-2018 15:08:32	188	1607.5000	XLON	84403844000033633-E0YQ9hSuEVA820180122
22-Jan-2018 15:13:52	1048	1608.5000	XLON	84203842000033964-E0YQ9hSuEbQm20180122
22-Jan-2018 15:15:34	454	1610.0000	XLON	84403844000034217-E0YQ9hSuEdKr20180122
22-Jan-2018 15:16:47	466	1610.0000	XLON	84203842000034278-E0YQ9hSuEePG20180122
22-Jan-2018 15:18:53	426	1610.5000	XLON	84203842000034587-E0YQ9hSuEgks20180122
22-Jan-2018 15:21:56	778	1609.5000	XLON	84203842000034843-E0YQ9hSuEkf720180122
22-Jan-2018 15:22:43	468	1610.0000	XLON	84403844000035086-E0YQ9hSuEllQ20180122
22-Jan-2018 15:24:21	556	1609.0000	XLON	84403844000034872-E0YQ9hSuEnNt20180122
22-Jan-2018 15:24:46	44	1609.0000	XLON	84403844000035274-E0YQ9hSuEnx320180122
22-Jan-2018 15:24:46	575	1609.0000	XLON	84403844000035274-E0YQ9hSuEnx020180122
22-Jan-2018 15:24:46	394	1609.0000	XLON	84403844000035274-E0YQ9hSuEnwy20180122
22-Jan-2018 15:26:17	510	1610.5000	XLON	84403844000035510-E0YQ9hSuEpYN20180122
22-Jan-2018 15:28:03	47	1610.0000	XLON	84203842000035442-E0YQ9hSuErcI20180122
22-Jan-2018 15:28:12	549	1610.0000	XLON	84203842000035442-E0YQ9hSuErzY20180122
22-Jan-2018 15:31:10	426	1610.5000	XLON	84203842000036042-E0YQ9hSuEvzS20180122
22-Jan-2018 15:34:19	1116	1610.0000	XLON	84403844000036384-E0YQ9hSuF05W20180122
22-Jan-2018 15:34:19	231	1610.0000	XLON	84203842000036333-E0YQ9hSuF05J20180122
22-Jan-2018 15:34:19	647	1610.0000	XLON	84203842000036333-E0YQ9hSuF05U20180122
22-Jan-2018 15:36:51	326	1610.0000	XLON	84403844000036619-E0YQ9hSuF34820180122
22-Jan-2018 15:36:51	100	1610.0000	XLON	84403844000036619-E0YQ9hSuF34620180122
22-Jan-2018 15:38:10	468	1610.0000	XLON	84403844000036932-E0YQ9hSuF4bH20180122
22-Jan-2018 15:39:35	425	1609.5000	XLON	84203842000037244-E0YQ9hSuF6K620180122
22-Jan-2018 15:41:12	595	1610.0000	XLON	84203842000037565-E0YQ9hSuF8T120180122
22-Jan-2018 15:41:45	418	1609.0000	XLON	84203842000036913-E0YQ9hSuF9NB20180122
22-Jan-2018 15:42:14	8	1608.0000	XLON	84203842000037654-E0YQ9hSuFA8P20180122
22-Jan-2018 15:43:45	189	1608.0000	XLON	84203842000037867-E0YQ9hSuFBOK20180122
22-Jan-2018 15:43:45	103	1608.0000	XLON	84203842000037867-E0YQ9hSuFBOG20180122
22-Jan-2018 15:43:46	260	1608.0000	XLON	84203842000037867-E0YQ9hSuFBPS20180122
22-Jan-2018 15:44:49	375	1607.5000	XLON	84403844000037845-E0YQ9hSuFCRm20180122
22-Jan-2018 15:44:52	232	1607.5000	XLON	84403844000037845-E0YQ9hSuFCSf20180122
22-Jan-2018 15:44:55	405	1607.0000	XLON	84203842000037783-E0YQ9hSuFCYg20180122
22-Jan-2018 15:44:55	313	1607.0000	XLON	84203842000037783-E0YQ9hSuFCYe20180122
22-Jan-2018 15:46:56	425	1606.5000	XLON	84203842000038175-E0YQ9hSuFERq20180122
22-Jan-2018 15:48:00	426	1606.5000	XLON	84403844000038463-E0YQ9hSuFFne20180122
22-Jan-2018 15:50:06	468	1607.0000	XLON	84203842000038701-E0YQ9hSuFI6O20180122
22-Jan-2018 15:51:03	460	1607.0000	XLON	84403844000038904-E0YQ9hSuFIzU20180122
22-Jan-2018 15:54:31	425	1607.5000	XLON	84203842000039300-E0YQ9hSuFMgA20180122
22-Jan-2018 15:56:28	595	1606.5000	XLON	84403844000039671-E0YQ9hSuFPGa20180122
22-Jan-2018 15:57:50	80	1607.0000	XLON	84203842000039929-E0YQ9hSuFRj520180122
22-Jan-2018 15:58:26	449	1607.0000	XLON	84203842000039945-E0YQ9hSuFSZY20180122
22-Jan-2018 15:58:37	638	1606.5000	XLON	84403844000039955-E0YQ9hSuFSyY20180122
22-Jan-2018 15:58:37	448	1607.0000	XLON	84403844000040017-E0YQ9hSuFSue20180122
22-Jan-2018 15:59:51	638	1605.0000	XLON	84403844000040244-E0YQ9hSuFVGh20180122
22-Jan-2018 16:00:06	425	1604.5000	XLON	84203842000040209-E0YQ9hSuFVss20180122
22-Jan-2018 16:03:03	426	1604.5000	XLON	84403844000040780-E0YQ9hSuFav220180122
22-Jan-2018 16:03:36	466	1604.0000	XLON	84403844000040924-E0YQ9hSuFboD20180122
22-Jan-2018 16:05:01	425	1604.5000	XLON	84203842000041339-E0YQ9hSuFdmM20180122
22-Jan-2018 16:06:14	468	1604.0000	XLON	84403844000041617-E0YQ9hSuFfTc20180122
22-Jan-2018 16:07:49	510	1603.5000	XLON	84203842000041872-E0YQ9hSuFhO920180122
22-Jan-2018 16:08:06	432	1603.0000	XLON	84403844000041914-E0YQ9hSuFhuE20180122
22-Jan-2018 16:10:31	238	1602.5000	XLON	84203842000042230-E0YQ9hSuFksv20180122
22-Jan-2018 16:10:31	331	1602.5000	XLON	84203842000042230-E0YQ9hSuFksy20180122
22-Jan-2018 16:11:23	468	1602.5000	XLON	84203842000042616-E0YQ9hSuFm4M20180122
22-Jan-2018 16:13:48	553	1602.0000	XLON	84403844000042971-E0YQ9hSuFopw20180122
22-Jan-2018 16:14:23	425	1602.5000	XLON	84403844000043554-E0YQ9hSuFpyT20180122
22-Jan-2018 16:16:03	200	1602.5000	XLON	84403844000043969-E0YQ9hSuFsGU20180122
22-Jan-2018 16:16:44	65	1602.5000	XLON	84203842000044048-E0YQ9hSuFtLf20180122
22-Jan-2018 16:16:44	54	1602.5000	XLON	84203842000044048-E0YQ9hSuFtLh20180122
22-Jan-2018 16:17:58	495	1602.5000	XLON	84403844000044324-E0YQ9hSuFv8Q20180122
22-Jan-2018 16:19:17	16	1602.0000	XLON	84403844000044108-E0YQ9hSuFwq420180122
22-Jan-2018 16:19:17	504	1602.0000	XLON	84403844000044108-E0YQ9hSuFwq920180122
22-Jan-2018 16:19:24	420	1601.5000	XLON	84403844000044577-E0YQ9hSuFx3j20180122
22-Jan-2018 16:19:24	133	1601.5000	XLON	84403844000044577-E0YQ9hSuFx3h20180122
22-Jan-2018 16:21:57	97	1602.5000	XLON	84403844000045103-E0YQ9hSuG0it20180122
22-Jan-2018 16:21:57	371	1602.5000	XLON	84403844000045103-E0YQ9hSuG0iv20180122
22-Jan-2018 16:22:23	350	1602.0000	XLON	84203842000045041-E0YQ9hSuG1JF20180122
22-Jan-2018 16:22:23	118	1602.0000	XLON	84203842000045041-E0YQ9hSuG1JO20180122
22-Jan-2018 16:24:06	266	1602.0000	XLON	84403844000045638-E0YQ9hSuG3Iu20180122

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:	22 January 2018
Number of ordinary shares purchased:	95,200
Volume weighted average price paid per share (€):	18.0100

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
22-Jan-2018 08:01:02	1020	18.0150	XAMS	CBW-83403834000000962-24420180122
22-Jan-2018 08:01:02	816	18.0200	XAMS	CBW-83603836000000957-24220180122
22-Jan-2018 08:02:50	470	18.0000	XAMS	CBW-83403834000001025-41720180122
22-Jan-2018 08:05:01	517	17.9300	XAMS	CBW-83603836000001063-54920180122
22-Jan-2018 08:06:49	470	17.9500	XAMS	CBW-83403834000001186-61220180122
22-Jan-2018 08:09:39	60	17.9450	XAMS	CBW-83603836000001325-73420180122
22-Jan-2018 08:09:39	410	17.9450	XAMS	CBW-83603836000001325-73520180122
22-Jan-2018 08:09:42	470	17.9350	XAMS	CBW-83603836000001369-74320180122
22-Jan-2018 08:11:52	173	17.8750	XAMS	CBW-83403834000001500-90720180122
22-Jan-2018 08:12:15	327	17.8750	XAMS	CBW-83403834000001500-93120180122
22-Jan-2018 08:14:43	658	17.8550	XAMS	CBW-83603836000001590-98020180122
22-Jan-2018 08:18:54	471	17.9050	XAMS	CBW-83603836000001721-132520180122
22-Jan-2018 08:28:20	315	17.9700	XAMS	CBW-83603836000001999-186620180122
22-Jan-2018 08:28:20	156	17.9700	XAMS	CBW-83603836000001999-186520180122
22-Jan-2018 08:29:21	470	17.9650	XAMS	CBW-83403834000002046-188420180122
22-Jan-2018 08:29:21	94	17.9650	XAMS	CBW-83403834000002046-188520180122
22-Jan-2018 08:33:54	22	18.0000	XAMS	CBW-83603836000002152-207720180122
22-Jan-2018 08:33:54	400	18.0000	XAMS	CBW-83603836000002152-207620180122
22-Jan-2018 08:33:54	400	18.0000	XAMS	CBW-83603836000002152-207520180122
22-Jan-2018 08:37:39	490	18.0000	XAMS	CBW-83403834000002335-245620180122
22-Jan-2018 08:37:39	151	18.0000	XAMS	CBW-83403834000002335-245720180122
22-Jan-2018 08:39:19	227	18.0000	XAMS	CBW-83603836000002402-266820180122
22-Jan-2018 08:39:19	282	18.0000	XAMS	CBW-83603836000002402-266720180122
22-Jan-2018 08:41:58	472	18.0000	XAMS	CBW-83603836000002498-278720180122
22-Jan-2018 08:41:58	282	18.0000	XAMS	CBW-83603836000002498-278520180122
22-Jan-2018 08:41:58	69	18.0000	XAMS	CBW-83603836000002486-278320180122
22-Jan-2018 08:41:58	4	18.0000	XAMS	CBW-83603836000002474-278220180122
22-Jan-2018 08:41:58	400	18.0000	XAMS	CBW-83603836000002474-278120180122
22-Jan-2018 08:41:58	261	18.0000	XAMS	CBW-83403834000002495-278420180122
22-Jan-2018 08:41:58	281	18.0000	XAMS	CBW-83603836000002474-278020180122
22-Jan-2018 08:41:59	560	17.9950	XAMS	CBW-83403834000002403-280020180122
22-Jan-2018 08:46:59	220	17.9900	XAMS	CBW-83403834000002669-303620180122
22-Jan-2018 08:47:00	485	17.9900	XAMS	CBW-83403834000002669-305120180122
22-Jan-2018 08:57:41	470	18.0350	XAMS	CBW-83403834000003013-333820180122
22-Jan-2018 08:57:41	15	18.0350	XAMS	CBW-83403834000003013-333920180122
22-Jan-2018 08:59:32	470	18.0300	XAMS	CBW-83603836000003112-340020180122
22-Jan-2018 08:59:45	383	18.0250	XAMS	CBW-83403834000003066-340520180122
22-Jan-2018 08:59:45	88	18.0250	XAMS	CBW-83403834000003066-340620180122
22-Jan-2018 09:01:11	517	18.0300	XAMS	CBW-83403834000003107-345920180122
22-Jan-2018 09:06:04	470	18.0250	XAMS	CBW-83403834000003236-356620180122
22-Jan-2018 09:08:01	336	18.0400	XAMS	CBW-83603836000003333-359520180122
22-Jan-2018 09:08:01	382	18.0400	XAMS	CBW-83603836000003333-359420180122
22-Jan-2018 09:08:04	606	18.0350	XAMS	CBW-83403834000003284-360020180122
22-Jan-2018 09:08:04	773	18.0350	XAMS	CBW-83403834000003277-359920180122
22-Jan-2018 09:20:53	712	18.0300	XAMS	CBW-83603836000003622-387920180122
22-Jan-2018 09:20:53	362	18.0300	XAMS	CBW-83603836000003622-388320180122
22-Jan-2018 09:20:55	715	18.0250	XAMS	CBW-83403834000003585-389020180122
22-Jan-2018 09:20:55	749	18.0250	XAMS	CBW-83403834000003585-389420180122
22-Jan-2018 09:25:07	549	18.0200	XAMS	CBW-83403834000003686-396220180122
22-Jan-2018 09:37:45	470	18.0200	XAMS	CBW-83403834000004138-406420180122
22-Jan-2018 09:40:01	532	18.0250	XAMS	CBW-83603836000004235-414620180122
22-Jan-2018 09:40:01	175	18.0250	XAMS	CBW-83603836000004235-414720180122
22-Jan-2018 09:40:58	606	18.0200	XAMS	CBW-83403834000004199-415020180122
22-Jan-2018 09:48:22	480	18.0150	XAMS	CBW-83603836000004266-421320180122
22-Jan-2018 09:48:22	37	18.0150	XAMS	CBW-83603836000004266-421420180122
22-Jan-2018 09:48:31	499	18.0050	XAMS	CBW-83603836000004460-425920180122
22-Jan-2018 09:50:22	658	17.9950	XAMS	CBW-83403834000004463-430420180122
22-Jan-2018 09:53:16	661	17.9900	XAMS	CBW-83403834000004534-436120180122
22-Jan-2018 10:04:21	480	17.9850	XAMS	CBW-83603836000005044-453420180122
22-Jan-2018 10:06:34	517	17.9850	XAMS	CBW-83603836000005127-455720180122
22-Jan-2018 10:06:34	611	17.9850	XAMS	CBW-83403834000005060-455520180122
22-Jan-2018 10:07:57	611	17.9700	XAMS	CBW-83403834000005109-464120180122
22-Jan-2018 10:09:32	517	17.9650	XAMS	CBW-83603836000005173-467420180122
22-Jan-2018 10:09:34	508	17.9600	XAMS	CBW-83403834000005165-467720180122
22-Jan-2018 10:18:22	470	17.9450	XAMS	CBW-83403834000005359-485420180122
22-Jan-2018 10:18:31	137	17.9400	XAMS	CBW-83403834000005463-486120180122
22-Jan-2018 10:29:54	16	17.9550	XAMS	CBW-83603836000005928-499220180122
22-Jan-2018 10:29:54	484	17.9550	XAMS	CBW-83603836000005928-499120180122
22-Jan-2018 10:33:44	470	17.9750	XAMS	CBW-83603836000006017-505120180122
22-Jan-2018 10:37:11	248	17.9850	XAMS	CBW-83403834000006045-508920180122
22-Jan-2018 10:37:11	267	17.9850	XAMS	CBW-83403834000006045-509020180122
22-Jan-2018 10:41:19	487	17.9850	XAMS	CBW-83603836000006191-517320180122
22-Jan-2018 10:45:35	187	17.9950	XAMS	CBW-83403834000006241-521420180122
22-Jan-2018 10:45:35	144	17.9950	XAMS	CBW-83403834000006241-521520180122
22-Jan-2018 10:45:35	140	17.9950	XAMS	CBW-83403834000006241-521620180122
22-Jan-2018 10:50:26	37	18.0100	XAMS	CBW-83403834000006384-525520180122
22-Jan-2018 10:50:26	87	18.0100	XAMS	CBW-83403834000006384-525820180122
22-Jan-2018 10:50:26	84	18.0100	XAMS	CBW-83403834000006384-525920180122
22-Jan-2018 10:50:26	163	18.0100	XAMS	CBW-83403834000006384-525620180122
22-Jan-2018 10:50:26	100	18.0100	XAMS	CBW-83403834000006384-525720180122
22-Jan-2018 10:54:05	470	18.0050	XAMS	CBW-83603836000006525-530020180122
22-Jan-2018 10:57:26	611	18.0150	XAMS	CBW-83603836000006624-532720180122
22-Jan-2018 11:01:42	389	18.0150	XAMS	CBW-83603836000006735-536620180122
22-Jan-2018 11:01:42	159	18.0150	XAMS	CBW-83603836000006735-536520180122
22-Jan-2018 11:01:42	17	18.0150	XAMS	CBW-83603836000006735-536420180122
22-Jan-2018 11:06:25	132	18.0150	XAMS	CBW-83403834000006878-540220180122
22-Jan-2018 11:06:25	477	18.0150	XAMS	CBW-83403834000006878-540120180122
22-Jan-2018 11:07:10	471	18.0100	XAMS	CBW-83603836000006908-541420180122
22-Jan-2018 11:07:10	611	18.0050	XAMS	CBW-83603836000006888-541820180122
22-Jan-2018 11:07:53	564	17.9700	XAMS	CBW-83403834000006911-550120180122
22-Jan-2018 11:19:53	576	17.9850	XAMS	CBW-83603836000007296-567120180122
22-Jan-2018 11:28:17	497	17.9750	XAMS	CBW-83403834000007326-579520180122
22-Jan-2018 11:39:02	725	17.9850	XAMS	CBW-83403834000007932-583520180122
22-Jan-2018 11:40:46	470	17.9850	XAMS	CBW-83403834000008001-585520180122
22-Jan-2018 11:41:33	494	17.9800	XAMS	CBW-83603836000008018-587220180122
22-Jan-2018 11:43:20	564	17.9700	XAMS	CBW-83403834000008056-588220180122
22-Jan-2018 11:50:53	479	17.9650	XAMS	CBW-83603836000008104-593220180122
22-Jan-2018 11:50:53	38	17.9650	XAMS	CBW-83603836000008104-593720180122
22-Jan-2018 11:50:56	470	17.9600	XAMS	CBW-83403834000008355-593820180122
22-Jan-2018 11:57:59	705	17.9550	XAMS	CBW-83603836000008457-602420180122
22-Jan-2018 12:03:23	492	17.9500	XAMS	CBW-83603836000008810-609020180122
22-Jan-2018 12:03:23	72	17.9500	XAMS	CBW-83603836000008810-609120180122
22-Jan-2018 12:03:23	262	17.9500	XAMS	CBW-83603836000008932-609220180122
22-Jan-2018 12:09:38	705	17.9450	XAMS	CBW-83403834000008971-623020180122
22-Jan-2018 12:15:23	659	17.9500	XAMS	CBW-83403834000009225-634420180122
22-Jan-2018 12:17:16	472	17.9450	XAMS	CBW-83603836000009306-638820180122
22-Jan-2018 12:17:16	233	17.9450	XAMS	CBW-83603836000009306-638720180122
22-Jan-2018 12:23:23	470	17.9400	XAMS	CBW-83403834000009395-650320180122
22-Jan-2018 12:24:44	470	17.9350	XAMS	CBW-83403834000009487-652020180122
22-Jan-2018 12:29:44	544	17.9300	XAMS	CBW-83603836000009556-658020180122
22-Jan-2018 12:41:26	855	17.9500	XAMS	CBW-83603836000010011-666920180122
22-Jan-2018 12:43:19	1031	17.9450	XAMS	CBW-83403834000010037-667220180122
22-Jan-2018 12:57:25	636	17.9400	XAMS	CBW-83403834000010536-681420180122
22-Jan-2018 13:00:50	124	17.9400	XAMS	CBW-83603836000010676-682120180122
22-Jan-2018 13:00:50	311	17.9400	XAMS	CBW-83603836000010676-682320180122
22-Jan-2018 13:00:50	144	17.9400	XAMS	CBW-83603836000010676-682220180122
22-Jan-2018 13:00:50	122	17.9400	XAMS	CBW-83603836000010676-682420180122
22-Jan-2018 13:01:11	611	17.9350	XAMS	CBW-83603836000010350-683820180122
22-Jan-2018 13:01:17	611	17.9250	XAMS	CBW-83603836000010434-686120180122
22-Jan-2018 13:09:56	471	17.9600	XAMS	CBW-83603836000011033-708320180122
22-Jan-2018 13:12:18	658	17.9500	XAMS	CBW-83403834000011100-712120180122
22-Jan-2018 13:23:22	60	17.9600	XAMS	CBW-83603836000011490-725620180122
22-Jan-2018 13:23:22	728	17.9600	XAMS	CBW-83603836000011490-725520180122
22-Jan-2018 13:27:39	909	17.9550	XAMS	CBW-83403834000011506-728920180122
22-Jan-2018 13:32:20	564	17.9450	XAMS	CBW-83403834000011673-737520180122
22-Jan-2018 13:36:48	485	17.9550	XAMS	CBW-83403834000011973-747120180122
22-Jan-2018 13:36:48	39	17.9550	XAMS	CBW-83403834000011973-747220180122
22-Jan-2018 13:41:05	144	17.9650	XAMS	CBW-83403834000012100-752720180122
22-Jan-2018 13:41:05	327	17.9650	XAMS	CBW-83403834000012100-752820180122
22-Jan-2018 13:43:33	470	17.9650	XAMS	CBW-83403834000012168-758320180122
22-Jan-2018 13:45:00	75	17.9650	XAMS	CBW-83403834000012224-759820180122
22-Jan-2018 13:46:08	41	17.9650	XAMS	CBW-83603836000012233-760720180122
22-Jan-2018 13:46:08	481	17.9650	XAMS	CBW-83603836000012233-760620180122
22-Jan-2018 13:48:54	517	17.9600	XAMS	CBW-83603836000012109-761520180122
22-Jan-2018 13:54:03	473	17.9700	XAMS	CBW-83603836000012480-779820180122
22-Jan-2018 13:54:06	354	17.9700	XAMS	CBW-83603836000012480-779920180122
22-Jan-2018 13:57:21	517	17.9700	XAMS	CBW-83403834000012549-793720180122
22-Jan-2018 14:01:34	502	17.9900	XAMS	CBW-83403834000012744-807420180122
22-Jan-2018 14:02:57	510	17.9850	XAMS	CBW-83403834000012797-811620180122
22-Jan-2018 14:07:05	569	17.9850	XAMS	CBW-83403834000013074-815220180122
22-Jan-2018 14:08:50	534	17.9800	XAMS	CBW-83603836000013045-816020180122
22-Jan-2018 14:11:51	23	17.9700	XAMS	CBW-83403834000013230-820420180122
22-Jan-2018 14:13:02	541	17.9700	XAMS	CBW-83403834000013230-823720180122
22-Jan-2018 14:14:01	641	17.9650	XAMS	CBW-83603836000013208-825420180122
22-Jan-2018 14:15:57	658	17.9550	XAMS	CBW-83603836000013429-831220180122
22-Jan-2018 14:23:02	517	17.9700	XAMS	CBW-83603836000013860-844120180122
22-Jan-2018 14:30:17	157	17.9900	XAMS	CBW-83603836000014164-853720180122
22-Jan-2018 14:30:17	488	17.9900	XAMS	CBW-83603836000014164-853620180122
22-Jan-2018 14:32:45	144	17.9850	XAMS	CBW-83603836000014278-857120180122
22-Jan-2018 14:33:42	330	18.0000	XAMS	CBW-83403834000014350-858820180122
22-Jan-2018 14:33:42	144	18.0000	XAMS	CBW-83403834000014350-858720180122
22-Jan-2018 14:35:18	129	18.0100	XAMS	CBW-83403834000014432-863520180122
22-Jan-2018 14:35:18	375	18.0100	XAMS	CBW-83403834000014432-863420180122
22-Jan-2018 14:35:18	36	18.0100	XAMS	CBW-83403834000014432-863720180122
22-Jan-2018 14:35:18	165	18.0100	XAMS	CBW-83403834000014432-863620180122
22-Jan-2018 14:36:02	238	18.0100	XAMS	CBW-83603836000014467-864720180122
22-Jan-2018 14:38:59	144	18.0100	XAMS	CBW-83403834000014601-868720180122
22-Jan-2018 14:38:59	470	18.0100	XAMS	CBW-83403834000014601-868620180122
22-Jan-2018 14:38:59	152	18.0100	XAMS	CBW-83403834000014601-868820180122
22-Jan-2018 14:39:12	119	18.0050	XAMS	CBW-83603836000014597-869320180122
22-Jan-2018 14:39:12	14	18.0050	XAMS	CBW-83603836000014597-869420180122
22-Jan-2018 14:40:37	144	18.0050	XAMS	CBW-83603836000014597-871520180122
22-Jan-2018 14:40:37	202	18.0050	XAMS	CBW-83603836000014597-871720180122
22-Jan-2018 14:40:37	287	18.0050	XAMS	CBW-83603836000014597-871620180122
22-Jan-2018 14:41:28	144	18.0050	XAMS	CBW-83403834000014676-872120180122
22-Jan-2018 14:43:50	59	18.0050	XAMS	CBW-83403834000014676-875120180122
22-Jan-2018 14:43:50	472	18.0050	XAMS	CBW-83403834000014676-875020180122
22-Jan-2018 14:46:53	471	18.0300	XAMS	CBW-83403834000014911-881420180122
22-Jan-2018 14:47:42	573	18.0300	XAMS	CBW-83603836000014957-882220180122
22-Jan-2018 14:51:59	630	18.0250	XAMS	CBW-83603836000015158-890720180122
22-Jan-2018 14:51:59	486	18.0300	XAMS	CBW-83403834000015138-890320180122
22-Jan-2018 14:51:59	144	18.0300	XAMS	CBW-83403834000015138-890220180122
22-Jan-2018 14:54:00	81	18.0450	XAMS	CBW-83403834000015216-894820180122
22-Jan-2018 14:54:00	484	18.0450	XAMS	CBW-83403834000015216-894720180122
22-Jan-2018 14:55:19	327	18.0550	XAMS	CBW-83603836000015259-896720180122
22-Jan-2018 14:55:19	144	18.0550	XAMS	CBW-83603836000015259-896620180122
22-Jan-2018 14:56:42	294	18.0500	XAMS	CBW-83603836000015302-899720180122
22-Jan-2018 14:56:42	223	18.0500	XAMS	CBW-83603836000015302-899820180122
22-Jan-2018 14:59:53	219	18.0750	XAMS	CBW-83403834000015414-907020180122
22-Jan-2018 14:59:53	345	18.0750	XAMS	CBW-83403834000015414-906920180122
22-Jan-2018 15:05:20	276	18.0750	XAMS	CBW-83403834000015636-918220180122
22-Jan-2018 15:05:20	288	18.0750	XAMS	CBW-83403834000015636-918320180122
22-Jan-2018 15:06:09	182	18.0750	XAMS	CBW-83403834000015664-918520180122
22-Jan-2018 15:06:09	256	18.0750	XAMS	CBW-83403834000015664-918820180122
22-Jan-2018 15:06:09	86	18.0750	XAMS	CBW-83403834000015664-918720180122
22-Jan-2018 15:06:09	294	18.0750	XAMS	CBW-83403834000015664-918620180122
22-Jan-2018 15:06:32	612	18.0700	XAMS	CBW-83603836000015625-919120180122
22-Jan-2018 15:09:09	517	18.0950	XAMS	CBW-83403834000015876-926220180122
22-Jan-2018 15:13:09	471	18.0950	XAMS	CBW-83603836000016042-936420180122
22-Jan-2018 15:14:44	164	18.1100	XAMS	CBW-83603836000016176-942320180122
22-Jan-2018 15:14:44	307	18.1100	XAMS	CBW-83603836000016176-942220180122
22-Jan-2018 15:16:21	35	18.1200	XAMS	CBW-83403834000016381-947620180122
22-Jan-2018 15:19:58	568	18.1250	XAMS	CBW-83603836000016674-952420180122
22-Jan-2018 15:21:56	589	18.1150	XAMS	CBW-83403834000016789-956420180122
22-Jan-2018 15:21:56	193	18.1150	XAMS	CBW-83603836000016885-956820180122
22-Jan-2018 15:21:56	89	18.1150	XAMS	CBW-83403834000016858-956920180122
22-Jan-2018 15:21:56	340	18.1150	XAMS	CBW-83403834000016789-956320180122
22-Jan-2018 15:21:56	733	18.1150	XAMS	CBW-83403834000016841-956720180122
22-Jan-2018 15:21:56	766	18.1150	XAMS	CBW-83403834000016858-957020180122
22-Jan-2018 15:24:46	69	18.1150	XAMS	CBW-83403834000016999-960820180122
22-Jan-2018 15:24:46	589	18.1150	XAMS	CBW-83403834000016999-960920180122
22-Jan-2018 15:29:10	83	18.1250	XAMS	CBW-83403834000017493-969320180122
22-Jan-2018 15:29:10	434	18.1250	XAMS	CBW-83403834000017493-969420180122
22-Jan-2018 15:29:25	447	18.1300	XAMS	CBW-83403834000017507-969720180122
22-Jan-2018 15:29:25	24	18.1300	XAMS	CBW-83403834000017507-969820180122
22-Jan-2018 15:31:10	483	18.1250	XAMS	CBW-83403834000017660-972620180122
22-Jan-2018 15:33:53	492	18.1250	XAMS	CBW-83403834000017932-978720180122
22-Jan-2018 15:33:53	26	18.1250	XAMS	CBW-83403834000017932-978820180122
22-Jan-2018 15:34:20	470	18.1200	XAMS	CBW-83403834000017830-980020180122
22-Jan-2018 15:35:56	470	18.1100	XAMS	CBW-83603836000018001-988120180122
22-Jan-2018 15:39:02	143	18.1000	XAMS	CBW-83403834000018149-998620180122
22-Jan-2018 15:39:11	468	18.1000	XAMS	CBW-83403834000018149-998720180122
22-Jan-2018 15:41:15	683	18.1100	XAMS	CBW-83603836000018744-1015020180122
22-Jan-2018 15:41:24	372	18.1050	XAMS	CBW-83403834000018685-1016120180122
22-Jan-2018 15:41:24	116	18.1050	XAMS	CBW-83403834000018685-1016220180122
22-Jan-2018 15:44:00	658	18.0850	XAMS	CBW-83603836000018848-1024520180122
22-Jan-2018 15:44:55	410	18.0800	XAMS	CBW-83403834000018799-1027720180122
22-Jan-2018 15:44:55	88	18.0800	XAMS	CBW-83403834000018799-1027620180122
22-Jan-2018 15:47:05	705	18.0750	XAMS	CBW-83403834000019153-1034820180122
22-Jan-2018 15:52:16	470	18.0700	XAMS	CBW-83603836000019678-1040620180122
22-Jan-2018 15:54:31	517	18.0800	XAMS	CBW-83603836000019890-1050620180122
22-Jan-2018 15:56:29	658	18.0750	XAMS	CBW-83403834000020056-1055620180122
22-Jan-2018 15:58:37	253	18.0850	XAMS	CBW-83403834000020245-1060720180122
22-Jan-2018 15:58:37	204	18.0850	XAMS	CBW-83403834000020245-1060520180122
22-Jan-2018 15:58:37	13	18.0850	XAMS	CBW-83403834000020245-1060420180122
22-Jan-2018 15:58:52	471	18.0800	XAMS	CBW-83603836000020281-1061620180122
22-Jan-2018 15:59:41	270	18.0750	XAMS	CBW-83603836000020445-1062720180122
22-Jan-2018 15:59:41	55	18.0750	XAMS	CBW-83603836000020445-1062620180122
22-Jan-2018 15:59:42	517	18.0700	XAMS	CBW-83603836000020418-1063220180122
22-Jan-2018 16:00:45	752	18.0600	XAMS	CBW-83403834000020387-1064320180122
22-Jan-2018 16:03:20	470	18.0600	XAMS	CBW-83603836000020714-1076720180122
22-Jan-2018 16:06:13	470	18.0550	XAMS	CBW-83403834000020947-1085320180122
22-Jan-2018 16:06:30	391	18.0500	XAMS	CBW-83603836000020992-1087020180122
22-Jan-2018 16:07:49	470	18.0500	XAMS	CBW-83403834000021264-1089320180122
22-Jan-2018 16:08:05	282	18.0450	XAMS	CBW-83403834000021092-1089820180122
22-Jan-2018 16:08:05	205	18.0450	XAMS	CBW-83403834000021092-1089720180122
22-Jan-2018 16:08:05	30	18.0450	XAMS	CBW-83403834000021092-1089620180122
22-Jan-2018 16:11:59	445	18.0300	XAMS	CBW-83403834000021321-1102820180122
22-Jan-2018 16:13:48	539	18.0250	XAMS	CBW-83603836000021979-1107020180122
22-Jan-2018 16:14:22	282	18.0400	XAMS	CBW-83403834000022346-1116220180122
22-Jan-2018 16:14:22	29	18.0400	XAMS	CBW-83403834000022346-1116420180122
22-Jan-2018 16:14:22	44	18.0400	XAMS	CBW-83403834000022346-1116320180122
22-Jan-2018 16:14:22	162	18.0400	XAMS	CBW-83403834000022346-1116520180122
22-Jan-2018 16:16:14	564	18.0350	XAMS	CBW-83603836000022677-1120220180122
22-Jan-2018 16:17:18	320	18.0300	XAMS	CBW-83403834000022257-1122020180122
22-Jan-2018 16:17:18	197	18.0300	XAMS	CBW-83403834000022257-1121920180122
22-Jan-2018 16:18:34	360	18.0250	XAMS	CBW-83403834000022815-1129720180122
22-Jan-2018 16:18:34	298	18.0250	XAMS	CBW-83403834000022815-1129820180122
22-Jan-2018 16:19:24	7	18.0200	XAMS	CBW-83603836000022852-1130620180122
22-Jan-2018 16:19:24	463	18.0200	XAMS	CBW-83603836000022852-1130720180122
22-Jan-2018 16:20:24	517	18.0150	XAMS	CBW-83403834000022816-1135820180122
22-Jan-2018 16:21:04	593	18.0100	XAMS	CBW-83403834000023012-1140720180122
22-Jan-2018 16:22:42	470	18.0200	XAMS	CBW-83403834000023475-1157520180122
22-Jan-2018 16:22:42	16	18.0200	XAMS	CBW-83403834000023475-1157620180122
22-Jan-2018 16:24:44	486	18.0150	XAMS	CBW-83603836000023437-1158720180122
22-Jan-2018 16:25:32	146	18.0100	XAMS	CBW-83603836000023523-1160820180122

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSEDFWEFASEDF

RNS metadata

Title: Transaction in Own Shares
Time: 17:35:20
Date: 22 Jan 2018
Category: Capital structure
ID: 5876C