Transaction in Own Shares

RNS Announcement

RNS Number : 8500C

RELX PLC

24 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 109,300 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1598.6551 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,877,386 ordinary shares in treasury, and has 1,061,876,453 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,799,600 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 97,300 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1200 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,165,600 ordinary shares in treasury, and has 945,850,659 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,602,500 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:	24 January 2018
Number of ordinary shares purchased:	109,300
Volume weighted average price paid per share (p):	1598.6551

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
24-Jan-2018 08:02:29	456	1605.0000	XLON	84203842000000584-E0YRbcQlBEwq20180124
24-Jan-2018 08:02:29	93	1605.0000	XLON	84203842000000584-E0YRbcQlBEws20180124
24-Jan-2018 08:02:32	399	1604.0000	XLON	84403844000000495-E0YRbcQlBF1220180124
24-Jan-2018 08:02:54	127	1604.0000	XLON	84403844000000495-E0YRbcQlBFbb20180124
24-Jan-2018 08:11:26	179	1605.0000	XLON	84203842000001373-E0YRbcQlBPsP20180124
24-Jan-2018 08:11:47	613	1605.5000	XLON	84203842000001382-E0YRbcQlBQHn20180124
24-Jan-2018 08:11:47	71	1605.5000	XLON	84203842000001382-E0YRbcQlBQHq20180124
24-Jan-2018 08:12:07	499	1605.0000	XLON	84203842000001373-E0YRbcQlBQlB20180124
24-Jan-2018 08:12:41	442	1606.0000	XLON	84203842000001472-E0YRbcQlBRWr20180124
24-Jan-2018 08:16:31	1089	1606.0000	XLON	84403844000001636-E0YRbcQlBXZ820180124
24-Jan-2018 08:17:55	899	1605.0000	XLON	84203842000001843-E0YRbcQlBZXK20180124
24-Jan-2018 08:17:55	130	1605.0000	XLON	84203842000001843-E0YRbcQlBZXM20180124
24-Jan-2018 08:18:17	572	1604.5000	XLON	84403844000001809-E0YRbcQlBaRd20180124
24-Jan-2018 08:19:54	560	1604.5000	XLON	84403844000001809-E0YRbcQlBdCB20180124
24-Jan-2018 08:25:56	777	1604.5000	XLON	84203842000002356-E0YRbcQlBlC120180124
24-Jan-2018 08:25:56	36	1604.5000	XLON	84403844000002349-E0YRbcQlBlC320180124
24-Jan-2018 08:27:42	478	1604.5000	XLON	84403844000002482-E0YRbcQlBnlo20180124
24-Jan-2018 08:29:37	57	1604.0000	XLON	84203842000002611-E0YRbcQlBqcG20180124
24-Jan-2018 08:29:43	449	1604.0000	XLON	84203842000002611-E0YRbcQlBqlr20180124
24-Jan-2018 08:31:06	337	1604.0000	XLON	84203842000003056-E0YRbcQlBsyu20180124
24-Jan-2018 08:31:06	190	1604.0000	XLON	84203842000003056-E0YRbcQlBsys20180124
24-Jan-2018 08:31:06	498	1604.0000	XLON	84203842000003056-E0YRbcQlBsyq20180124
24-Jan-2018 08:33:09	975	1603.5000	XLON	84203842000003216-E0YRbcQlBw9p20180124
24-Jan-2018 08:34:31	422	1603.0000	XLON	84403844000003435-E0YRbcQlByQj20180124
24-Jan-2018 08:39:12	423	1603.5000	XLON	84203842000004014-E0YRbcQlC6DZ20180124
24-Jan-2018 08:41:42	464	1603.0000	XLON	84203842000004278-E0YRbcQlCA7E20180124
24-Jan-2018 08:46:36	423	1602.5000	XLON	84203842000004703-E0YRbcQlCGGF20180124
24-Jan-2018 08:49:10	683	1603.0000	XLON	84203842000004980-E0YRbcQlCL2t20180124
24-Jan-2018 08:50:13	88	1603.0000	XLON	84403844000005049-E0YRbcQlCM4L20180124
24-Jan-2018 08:50:13	274	1603.0000	XLON	84403844000005049-E0YRbcQlCM4N20180124
24-Jan-2018 08:50:13	272	1603.0000	XLON	84403844000005049-E0YRbcQlCM4P20180124
24-Jan-2018 08:52:07	617	1602.5000	XLON	84403844000005188-E0YRbcQlCOUh20180124
24-Jan-2018 08:55:06	464	1602.0000	XLON	84403844000005381-E0YRbcQlCSu820180124
24-Jan-2018 08:57:22	670	1600.0000	XLON	84403844000005529-E0YRbcQlCXEa20180124
24-Jan-2018 08:58:24	101	1599.5000	XLON	84403844000005713-E0YRbcQlCYm320180124
24-Jan-2018 08:58:24	554	1599.5000	XLON	84403844000005713-E0YRbcQlCYmA20180124
24-Jan-2018 09:02:48	473	1600.0000	XLON	84403844000006217-E0YRbcQlCepT20180124
24-Jan-2018 09:12:07	362	1601.0000	XLON	84203842000006889-E0YRbcQlCq7e20180124
24-Jan-2018 09:12:07	501	1601.0000	XLON	84403844000006943-E0YRbcQlCq7m20180124
24-Jan-2018 09:12:07	1056	1601.0000	XLON	84203842000006889-E0YRbcQlCq7g20180124
24-Jan-2018 09:12:07	613	1601.0000	XLON	84403844000006943-E0YRbcQlCq7o20180124
24-Jan-2018 09:16:51	379	1601.0000	XLON	84403844000007302-E0YRbcQlCvIq20180124
24-Jan-2018 09:19:29	373	1600.0000	XLON	84203842000007337-E0YRbcQlCyKV20180124
24-Jan-2018 09:20:46	464	1599.5000	XLON	84203842000007572-E0YRbcQlCzdh20180124
24-Jan-2018 09:27:12	423	1601.0000	XLON	84403844000008496-E0YRbcQlD61u20180124
24-Jan-2018 09:27:12	107	1601.0000	XLON	84203842000008523-E0YRbcQlD61s20180124
24-Jan-2018 09:27:12	316	1601.0000	XLON	84203842000008523-E0YRbcQlD61n20180124
24-Jan-2018 09:28:34	422	1601.5000	XLON	84203842000008619-E0YRbcQlD72E20180124
24-Jan-2018 09:30:58	454	1601.5000	XLON	84403844000008952-E0YRbcQlD9b820180124
24-Jan-2018 09:32:08	442	1600.5000	XLON	84403844000008969-E0YRbcQlDAbJ20180124
24-Jan-2018 09:34:41	423	1601.5000	XLON	84403844000009211-E0YRbcQlDDwA20180124
24-Jan-2018 09:39:41	596	1601.0000	XLON	84203842000009586-E0YRbcQlDL2N20180124
24-Jan-2018 09:43:30	676	1600.5000	XLON	84203842000010335-E0YRbcQlDQ0X20180124
24-Jan-2018 09:46:26	464	1600.0000	XLON	84203842000010773-E0YRbcQlDU6w20180124
24-Jan-2018 09:52:35	264	1600.5000	XLON	84403844000011180-E0YRbcQlDbVC20180124
24-Jan-2018 09:52:35	369	1600.5000	XLON	84403844000011180-E0YRbcQlDbVJ20180124
24-Jan-2018 10:00:07	842	1602.0000	XLON	84203842000011916-E0YRbcQlDjsr20180124
24-Jan-2018 10:07:00	422	1602.0000	XLON	84203842000012460-E0YRbcQlDqL820180124
24-Jan-2018 10:08:37	451	1601.5000	XLON	84203842000012592-E0YRbcQlDrhH20180124
24-Jan-2018 10:08:37	108	1601.5000	XLON	84203842000012592-E0YRbcQlDrhC20180124
24-Jan-2018 10:11:02	144	1601.0000	XLON	84403844000012600-E0YRbcQlDtQJ20180124
24-Jan-2018 10:13:33	274	1603.0000	XLON	84203842000013147-E0YRbcQlDvTt20180124
24-Jan-2018 10:16:34	100	1603.5000	XLON	84403844000013392-E0YRbcQlDy9320180124
24-Jan-2018 10:16:34	606	1603.5000	XLON	84403844000013392-E0YRbcQlDy9520180124
24-Jan-2018 10:16:34	274	1603.5000	XLON	84403844000013392-E0YRbcQlDy9720180124
24-Jan-2018 10:18:43	80	1603.0000	XLON	84203842000013503-E0YRbcQlDzuQ20180124
24-Jan-2018 10:18:43	35	1603.0000	XLON	84203842000013503-E0YRbcQlDzuT20180124
24-Jan-2018 10:18:43	391	1603.0000	XLON	84203842000013503-E0YRbcQlDzuO20180124
24-Jan-2018 10:19:36	591	1602.5000	XLON	84403844000013512-E0YRbcQlE0QA20180124
24-Jan-2018 10:23:28	495	1603.5000	XLON	84203842000013791-E0YRbcQlE4d020180124
24-Jan-2018 10:23:44	601	1603.0000	XLON	84203842000013689-E0YRbcQlE4uf20180124
24-Jan-2018 10:23:44	246	1603.0000	XLON	84203842000013756-E0YRbcQlE4uu20180124
24-Jan-2018 10:23:44	460	1603.0000	XLON	84203842000013756-E0YRbcQlE4us20180124
24-Jan-2018 10:28:18	481	1601.0000	XLON	84203842000013865-E0YRbcQlE94S20180124
24-Jan-2018 10:31:02	422	1601.0000	XLON	84403844000014217-E0YRbcQlEBp920180124
24-Jan-2018 10:39:00	468	1603.0000	XLON	84403844000014808-E0YRbcQlELxP20180124
24-Jan-2018 10:40:11	507	1602.5000	XLON	84403844000014874-E0YRbcQlENDh20180124
24-Jan-2018 10:41:49	506	1602.0000	XLON	84203842000015024-E0YRbcQlEOpm20180124
24-Jan-2018 10:48:57	591	1601.0000	XLON	84403844000015147-E0YRbcQlEUvw20180124
24-Jan-2018 10:50:23	173	1601.5000	XLON	84403844000015829-E0YRbcQlEW1O20180124
24-Jan-2018 10:50:23	174	1601.5000	XLON	84403844000015829-E0YRbcQlEW1K20180124
24-Jan-2018 10:50:23	313	1601.5000	XLON	84403844000015829-E0YRbcQlEW1M20180124
24-Jan-2018 10:50:23	149	1601.5000	XLON	84403844000015829-E0YRbcQlEW1Q20180124
24-Jan-2018 10:53:25	715	1601.0000	XLON	84203842000015731-E0YRbcQlEYML20180124
24-Jan-2018 10:53:25	156	1601.0000	XLON	84203842000015731-E0YRbcQlEYMI20180124
24-Jan-2018 11:05:56	135	1600.5000	XLON	84403844000016937-E0YRbcQlEj7Q20180124
24-Jan-2018 11:08:32	260	1601.5000	XLON	84403844000017366-E0YRbcQlEkqM20180124
24-Jan-2018 11:08:32	250	1601.5000	XLON	84403844000017366-E0YRbcQlEkqK20180124
24-Jan-2018 11:08:32	423	1601.5000	XLON	84403844000017366-E0YRbcQlEkqG20180124
24-Jan-2018 11:08:32	750	1601.5000	XLON	84403844000017366-E0YRbcQlEkqI20180124
24-Jan-2018 11:16:34	779	1601.0000	XLON	84203842000017954-E0YRbcQlEr7420180124
24-Jan-2018 11:19:17	464	1600.5000	XLON	84403844000017614-E0YRbcQlEsvb20180124
24-Jan-2018 11:24:03	569	1600.5000	XLON	84403844000018664-E0YRbcQlEwyj20180124
24-Jan-2018 11:24:11	683	1600.0000	XLON	84203842000017820-E0YRbcQlExAl20180124
24-Jan-2018 11:29:37	458	1599.5000	XLON	84403844000018911-E0YRbcQlF1q120180124
24-Jan-2018 11:29:37	7	1599.5000	XLON	84403844000018911-E0YRbcQlF1py20180124
24-Jan-2018 11:35:40	631	1598.5000	XLON	84203842000019295-E0YRbcQlF6Bm20180124
24-Jan-2018 11:35:57	522	1598.0000	XLON	84203842000019582-E0YRbcQlF6mT20180124
24-Jan-2018 11:43:25	473	1598.5000	XLON	84403844000020225-E0YRbcQlFDRu20180124
24-Jan-2018 11:43:25	118	1598.5000	XLON	84403844000020225-E0YRbcQlFDRw20180124
24-Jan-2018 11:43:25	507	1598.5000	XLON	84203842000020255-E0YRbcQlFDRm20180124
24-Jan-2018 11:44:55	344	1597.5000	XLON	84203842000020404-E0YRbcQlFF0z20180124
24-Jan-2018 11:44:55	162	1597.5000	XLON	84203842000020404-E0YRbcQlFF1320180124
24-Jan-2018 11:54:52	227	1597.5000	XLON	84403844000021025-E0YRbcQlFMuT20180124
24-Jan-2018 11:54:52	549	1597.5000	XLON	84403844000021049-E0YRbcQlFMuY20180124
24-Jan-2018 11:54:52	196	1597.5000	XLON	84403844000021025-E0YRbcQlFMuW20180124
24-Jan-2018 11:54:52	373	1597.5000	XLON	84203842000021102-E0YRbcQlFMuR20180124
24-Jan-2018 11:54:52	52	1597.5000	XLON	84203842000021102-E0YRbcQlFMuN20180124
24-Jan-2018 12:02:20	188	1598.0000	XLON	84203842000022063-E0YRbcQlFV1r20180124
24-Jan-2018 12:02:20	357	1598.0000	XLON	84203842000022063-E0YRbcQlFV1t20180124
24-Jan-2018 12:04:32	300	1598.5000	XLON	84203842000022214-E0YRbcQlFXOy20180124
24-Jan-2018 12:04:32	79	1598.5000	XLON	84203842000022214-E0YRbcQlFXOw20180124
24-Jan-2018 12:04:32	255	1598.5000	XLON	84203842000022214-E0YRbcQlFXP020180124
24-Jan-2018 12:10:00	591	1598.0000	XLON	84203842000022736-E0YRbcQlFcQo20180124
24-Jan-2018 12:16:00	43	1598.0000	XLON	84403844000022973-E0YRbcQlFh5s20180124
24-Jan-2018 12:16:00	464	1598.0000	XLON	84203842000023023-E0YRbcQlFh5q20180124
24-Jan-2018 12:17:00	422	1598.5000	XLON	84403844000023182-E0YRbcQlFhzo20180124
24-Jan-2018 12:17:42	422	1598.5000	XLON	84203842000023287-E0YRbcQlFiUF20180124
24-Jan-2018 12:21:29	506	1598.0000	XLON	84203842000023151-E0YRbcQlFl1L20180124
24-Jan-2018 12:26:40	422	1598.5000	XLON	84203842000023964-E0YRbcQlFoqk20180124
24-Jan-2018 12:29:59	28	1598.5000	XLON	84203842000024214-E0YRbcQlFrKk20180124
24-Jan-2018 12:29:59	613	1598.5000	XLON	84203842000024214-E0YRbcQlFrL320180124
24-Jan-2018 12:30:32	585	1598.0000	XLON	84403844000024006-E0YRbcQlFrk020180124
24-Jan-2018 12:37:09	375	1598.5000	XLON	84203842000024636-E0YRbcQlFw5N20180124
24-Jan-2018 12:37:09	56	1598.5000	XLON	84203842000024636-E0YRbcQlFw5L20180124
24-Jan-2018 12:37:09	183	1598.5000	XLON	84203842000024636-E0YRbcQlFw5P20180124
24-Jan-2018 12:41:02	180	1598.5000	XLON	84403844000024847-E0YRbcQlFz0h20180124
24-Jan-2018 12:41:02	271	1598.5000	XLON	84403844000024847-E0YRbcQlFz0j20180124
24-Jan-2018 12:42:42	268	1598.5000	XLON	84403844000024943-E0YRbcQlG0Ms20180124
24-Jan-2018 12:42:42	238	1598.5000	XLON	84403844000024943-E0YRbcQlG0Mq20180124
24-Jan-2018 12:49:53	422	1598.0000	XLON	84403844000025026-E0YRbcQlG5mG20180124
24-Jan-2018 12:53:12	423	1598.0000	XLON	84203842000025641-E0YRbcQlG7jS20180124
24-Jan-2018 12:54:42	549	1598.0000	XLON	84203842000025720-E0YRbcQlG8eP20180124
24-Jan-2018 12:58:08	464	1598.0000	XLON	84203842000025809-E0YRbcQlGBMU20180124
24-Jan-2018 13:00:57	436	1598.0000	XLON	84403844000026013-E0YRbcQlGDd020180124
24-Jan-2018 13:00:57	113	1598.0000	XLON	84403844000026013-E0YRbcQlGDcu20180124
24-Jan-2018 13:02:03	511	1598.0000	XLON	84203842000026207-E0YRbcQlGEVL20180124
24-Jan-2018 13:06:24	193	1598.0000	XLON	84403844000026552-E0YRbcQlGISO20180124
24-Jan-2018 13:06:24	59	1598.0000	XLON	84403844000026552-E0YRbcQlGISS20180124
24-Jan-2018 13:06:24	103	1598.0000	XLON	84403844000026552-E0YRbcQlGISM20180124
24-Jan-2018 13:06:24	88	1598.0000	XLON	84403844000026552-E0YRbcQlGISQ20180124
24-Jan-2018 13:10:17	485	1598.5000	XLON	84203842000026834-E0YRbcQlGLJV20180124
24-Jan-2018 13:17:25	1015	1599.5000	XLON	84203842000027300-E0YRbcQlGQKy20180124
24-Jan-2018 13:17:25	135	1599.5000	XLON	84203842000027300-E0YRbcQlGQL420180124
24-Jan-2018 13:17:25	96	1599.5000	XLON	84203842000027300-E0YRbcQlGQL220180124
24-Jan-2018 13:22:05	527	1600.0000	XLON	84203842000027491-E0YRbcQlGU2H20180124
24-Jan-2018 13:22:05	85	1600.0000	XLON	84203842000027491-E0YRbcQlGU2F20180124
24-Jan-2018 13:22:05	268	1600.0000	XLON	84203842000027765-E0YRbcQlGU2R20180124
24-Jan-2018 13:22:05	178	1600.0000	XLON	84203842000027765-E0YRbcQlGU2P20180124
24-Jan-2018 13:26:18	897	1600.0000	XLON	84203842000028067-E0YRbcQlGXXe20180124
24-Jan-2018 13:29:50	250	1601.5000	XLON	84203842000028707-E0YRbcQlGaxS20180124
24-Jan-2018 13:29:50	140	1601.5000	XLON	84203842000028707-E0YRbcQlGaxU20180124
24-Jan-2018 13:30:47	28	1601.0000	XLON	84403844000028666-E0YRbcQlGbzP20180124
24-Jan-2018 13:30:47	479	1601.0000	XLON	84403844000028666-E0YRbcQlGbzR20180124
24-Jan-2018 13:34:34	464	1601.0000	XLON	84203842000029050-E0YRbcQlGfGO20180124
24-Jan-2018 13:37:15	549	1601.0000	XLON	84203842000029371-E0YRbcQlGhn920180124
24-Jan-2018 13:37:34	178	1600.5000	XLON	84403844000029395-E0YRbcQlGhyM20180124
24-Jan-2018 13:37:34	130	1600.5000	XLON	84403844000029395-E0YRbcQlGhyR20180124
24-Jan-2018 13:43:05	375	1600.0000	XLON	84203842000030055-E0YRbcQlGnky20180124
24-Jan-2018 13:43:05	121	1600.0000	XLON	84203842000030055-E0YRbcQlGnl020180124
24-Jan-2018 13:44:22	209	1600.0000	XLON	84403844000030223-E0YRbcQlGozT20180124
24-Jan-2018 13:44:22	273	1600.0000	XLON	84403844000030223-E0YRbcQlGozR20180124
24-Jan-2018 13:46:17	200	1600.0000	XLON	84403844000030377-E0YRbcQlGqHa20180124
24-Jan-2018 13:46:17	82	1600.0000	XLON	84403844000030377-E0YRbcQlGqHe20180124
24-Jan-2018 13:46:17	200	1600.0000	XLON	84403844000030377-E0YRbcQlGqHc20180124
24-Jan-2018 13:46:17	100	1600.0000	XLON	84403844000030377-E0YRbcQlGqHY20180124
24-Jan-2018 13:47:54	273	1600.0000	XLON	84403844000030505-E0YRbcQlGrAY20180124
24-Jan-2018 13:47:54	234	1600.0000	XLON	84403844000030505-E0YRbcQlGrAa20180124
24-Jan-2018 13:49:22	464	1600.0000	XLON	84203842000030649-E0YRbcQlGsPu20180124
24-Jan-2018 13:50:08	464	1599.5000	XLON	84403844000030494-E0YRbcQlGswJ20180124
24-Jan-2018 13:51:35	520	1599.0000	XLON	84203842000030807-E0YRbcQlGuAe20180124
24-Jan-2018 13:53:00	464	1598.0000	XLON	84403844000031153-E0YRbcQlGvN920180124
24-Jan-2018 13:54:32	422	1597.0000	XLON	84203842000031392-E0YRbcQlGxlR20180124
24-Jan-2018 14:03:21	196	1597.5000	XLON	84403844000032610-E0YRbcQlH4uB20180124
24-Jan-2018 14:04:51	464	1597.5000	XLON	84203842000033003-E0YRbcQlH6eg20180124
24-Jan-2018 14:07:11	549	1597.5000	XLON	84203842000033447-E0YRbcQlH95V20180124
24-Jan-2018 14:13:24	506	1598.0000	XLON	84203842000034499-E0YRbcQlHFPo20180124
24-Jan-2018 14:15:02	506	1598.0000	XLON	84403844000034851-E0YRbcQlHHPm20180124
24-Jan-2018 14:16:11	111	1598.5000	XLON	84203842000035005-E0YRbcQlHIUJ20180124
24-Jan-2018 14:16:12	328	1598.5000	XLON	84203842000035005-E0YRbcQlHIVg20180124
24-Jan-2018 14:19:59	422	1598.5000	XLON	84203842000035437-E0YRbcQlHLku20180124
24-Jan-2018 14:22:57	974	1598.0000	XLON	84203842000035788-E0YRbcQlHPDb20180124
24-Jan-2018 14:23:01	834	1598.0000	XLON	84403844000035873-E0YRbcQlHPKX20180124
24-Jan-2018 14:23:01	758	1598.0000	XLON	84403844000035909-E0YRbcQlHPKZ20180124
24-Jan-2018 14:23:01	32	1598.0000	XLON	84403844000035924-E0YRbcQlHPKd20180124
24-Jan-2018 14:27:39	87	1598.5000	XLON	84203842000036581-E0YRbcQlHVOM20180124
24-Jan-2018 14:29:59	341	1598.5000	XLON	84203842000036736-E0YRbcQlHXZA20180124
24-Jan-2018 14:30:09	182	1598.5000	XLON	84403844000036782-E0YRbcQlHYGO20180124
24-Jan-2018 14:30:09	72	1598.5000	XLON	84403844000036782-E0YRbcQlHYGM20180124
24-Jan-2018 14:30:09	188	1598.5000	XLON	84403844000036782-E0YRbcQlHYGQ20180124
24-Jan-2018 14:31:05	531	1598.5000	XLON	84203842000037053-E0YRbcQlHaNM20180124
24-Jan-2018 14:32:42	196	1598.5000	XLON	84403844000037502-E0YRbcQlHdN420180124
24-Jan-2018 14:32:42	199	1598.5000	XLON	84403844000037502-E0YRbcQlHdN620180124
24-Jan-2018 14:32:42	69	1598.5000	XLON	84403844000037502-E0YRbcQlHdN820180124
24-Jan-2018 14:34:34	743	1598.0000	XLON	84403844000037079-E0YRbcQlHgaX20180124
24-Jan-2018 14:37:08	82	1598.0000	XLON	84403844000038286-E0YRbcQlHl7k20180124
24-Jan-2018 14:37:09	341	1598.0000	XLON	84403844000038286-E0YRbcQlHl7m20180124
24-Jan-2018 14:39:11	435	1598.0000	XLON	84203842000038779-E0YRbcQlHoRY20180124
24-Jan-2018 14:39:37	423	1598.0000	XLON	84403844000038879-E0YRbcQlHpGL20180124
24-Jan-2018 14:39:37	464	1598.0000	XLON	84403844000038921-E0YRbcQlHpHA20180124
24-Jan-2018 14:45:54	422	1598.5000	XLON	84203842000039361-E0YRbcQlHxLA20180124
24-Jan-2018 14:46:40	214	1599.0000	XLON	84203842000040232-E0YRbcQlHy3320180124
24-Jan-2018 14:46:40	292	1599.0000	XLON	84203842000040232-E0YRbcQlHy3120180124
24-Jan-2018 14:47:00	464	1598.5000	XLON	84403844000040140-E0YRbcQlHyTn20180124
24-Jan-2018 14:48:20	422	1598.5000	XLON	84403844000040617-E0YRbcQlI0wy20180124
24-Jan-2018 14:49:02	62	1598.0000	XLON	84203842000040609-E0YRbcQlI21k20180124
24-Jan-2018 14:50:12	402	1598.0000	XLON	84203842000040857-E0YRbcQlI3lI20180124
24-Jan-2018 14:52:09	439	1598.0000	XLON	84203842000041084-E0YRbcQlI6E120180124
24-Jan-2018 14:55:56	557	1597.5000	XLON	84203842000041483-E0YRbcQlIA9T20180124
24-Jan-2018 14:55:56	7	1597.5000	XLON	84203842000041483-E0YRbcQlIA8U20180124
24-Jan-2018 14:55:56	464	1597.5000	XLON	84403844000041321-E0YRbcQlIA8Q20180124
24-Jan-2018 14:56:45	89	1597.5000	XLON	84203842000041715-E0YRbcQlIBew20180124
24-Jan-2018 14:56:45	34	1597.5000	XLON	84203842000041715-E0YRbcQlIBf720180124
24-Jan-2018 14:56:45	100	1597.5000	XLON	84203842000041715-E0YRbcQlIBeu20180124
24-Jan-2018 14:56:45	100	1597.5000	XLON	84203842000041715-E0YRbcQlIBey20180124
24-Jan-2018 14:56:46	100	1597.5000	XLON	84203842000041715-E0YRbcQlIBf320180124
24-Jan-2018 14:56:46	254	1597.5000	XLON	84203842000041723-E0YRbcQlIBfL20180124
24-Jan-2018 14:57:07	162	1597.5000	XLON	84203842000041723-E0YRbcQlICEH20180124
24-Jan-2018 14:57:11	91	1597.5000	XLON	84203842000041723-E0YRbcQlICNM20180124
24-Jan-2018 15:00:06	454	1599.0000	XLON	84203842000042174-E0YRbcQlIGEp20180124
24-Jan-2018 15:02:21	236	1598.5000	XLON	84403844000042600-E0YRbcQlIJBx20180124
24-Jan-2018 15:02:42	174	1598.5000	XLON	84203842000042610-E0YRbcQlIJkn20180124
24-Jan-2018 15:02:42	88	1598.5000	XLON	84203842000042610-E0YRbcQlIJkl20180124
24-Jan-2018 15:02:42	101	1598.5000	XLON	84203842000042610-E0YRbcQlIJkj20180124
24-Jan-2018 15:04:23	463	1598.0000	XLON	84403844000042852-E0YRbcQlILrE20180124
24-Jan-2018 15:06:02	88	1597.5000	XLON	84203842000043071-E0YRbcQlIO9G20180124
24-Jan-2018 15:06:02	305	1597.5000	XLON	84203842000043071-E0YRbcQlIO9E20180124
24-Jan-2018 15:06:02	71	1597.5000	XLON	84203842000043071-E0YRbcQlIO9I20180124
24-Jan-2018 15:09:50	422	1597.5000	XLON	84203842000043372-E0YRbcQlITVr20180124
24-Jan-2018 15:09:50	591	1597.5000	XLON	84403844000043396-E0YRbcQlITVp20180124
24-Jan-2018 15:11:02	65	1597.5000	XLON	84203842000043761-E0YRbcQlIVIJ20180124
24-Jan-2018 15:11:02	568	1597.5000	XLON	84203842000043761-E0YRbcQlIVIL20180124
24-Jan-2018 15:12:00	455	1597.0000	XLON	84403844000043803-E0YRbcQlIWOl20180124
24-Jan-2018 15:12:45	289	1597.0000	XLON	84403844000044039-E0YRbcQlIXLQ20180124
24-Jan-2018 15:12:45	344	1597.0000	XLON	84403844000044039-E0YRbcQlIXLU20180124
24-Jan-2018 15:15:21	506	1597.0000	XLON	84403844000044238-E0YRbcQlIc3420180124
24-Jan-2018 15:16:10	506	1596.5000	XLON	84403844000044486-E0YRbcQlId7420180124
24-Jan-2018 15:18:36	464	1595.5000	XLON	84403844000044733-E0YRbcQlIh3j20180124
24-Jan-2018 15:19:55	422	1595.0000	XLON	84203842000044887-E0YRbcQlIjUO20180124
24-Jan-2018 15:20:00	524	1594.5000	XLON	84403844000045075-E0YRbcQlIjeY20180124
24-Jan-2018 15:24:17	454	1594.0000	XLON	84403844000045237-E0YRbcQlIpa820180124
24-Jan-2018 15:25:03	82	1594.5000	XLON	84203842000045715-E0YRbcQlIqMK20180124
24-Jan-2018 15:25:03	159	1594.5000	XLON	84203842000045715-E0YRbcQlIqMO20180124
24-Jan-2018 15:25:03	265	1594.5000	XLON	84203842000045715-E0YRbcQlIqMM20180124
24-Jan-2018 15:27:36	423	1594.0000	XLON	84203842000045935-E0YRbcQlItEo20180124
24-Jan-2018 15:27:42	422	1594.0000	XLON	84203842000046023-E0YRbcQlItMk20180124
24-Jan-2018 15:29:26	141	1594.0000	XLON	84203842000046213-E0YRbcQlIurr20180124
24-Jan-2018 15:29:26	324	1594.0000	XLON	84203842000046213-E0YRbcQlIurt20180124
24-Jan-2018 15:31:22	465	1593.0000	XLON	84203842000046548-E0YRbcQlIy2420180124
24-Jan-2018 15:31:32	549	1592.5000	XLON	84403844000046551-E0YRbcQlIyHg20180124
24-Jan-2018 15:34:14	422	1594.0000	XLON	84203842000047008-E0YRbcQlJ24R20180124
24-Jan-2018 15:34:22	355	1594.0000	XLON	84403844000047109-E0YRbcQlJ2Op20180124
24-Jan-2018 15:36:02	436	1594.5000	XLON	84403844000047432-E0YRbcQlJ4oy20180124
24-Jan-2018 15:37:42	204	1595.0000	XLON	84203842000047649-E0YRbcQlJ78y20180124
24-Jan-2018 15:39:51	440	1594.5000	XLON	84403844000047998-E0YRbcQlJ9cI20180124
24-Jan-2018 15:41:02	88	1594.5000	XLON	84403844000048301-E0YRbcQlJBlW20180124
24-Jan-2018 15:41:02	221	1594.5000	XLON	84403844000048301-E0YRbcQlJBlY20180124
24-Jan-2018 15:41:02	155	1594.5000	XLON	84403844000048301-E0YRbcQlJBla20180124
24-Jan-2018 15:41:27	430	1594.0000	XLON	84203842000048209-E0YRbcQlJCLO20180124
24-Jan-2018 15:41:27	34	1594.0000	XLON	84203842000048209-E0YRbcQlJCLQ20180124
24-Jan-2018 15:43:48	575	1593.5000	XLON	84203842000048499-E0YRbcQlJG8S20180124
24-Jan-2018 15:45:32	551	1594.5000	XLON	84403844000049085-E0YRbcQlJIHp20180124
24-Jan-2018 15:46:34	505	1594.0000	XLON	84203842000048985-E0YRbcQlJJcL20180124
24-Jan-2018 15:48:02	464	1594.5000	XLON	84203842000049446-E0YRbcQlJLWj20180124
24-Jan-2018 15:50:02	464	1594.5000	XLON	84403844000049817-E0YRbcQlJNyS20180124
24-Jan-2018 15:50:27	449	1594.0000	XLON	84403844000049729-E0YRbcQlJOSH20180124
24-Jan-2018 15:50:27	100	1594.0000	XLON	84403844000049729-E0YRbcQlJOSF20180124
24-Jan-2018 15:51:28	422	1594.0000	XLON	84403844000050067-E0YRbcQlJPmZ20180124
24-Jan-2018 15:52:49	448	1594.0000	XLON	84403844000050367-E0YRbcQlJRM920180124
24-Jan-2018 15:55:12	506	1594.5000	XLON	84403844000050658-E0YRbcQlJUCj20180124
24-Jan-2018 15:55:12	464	1594.5000	XLON	84203842000050579-E0YRbcQlJUCb20180124
24-Jan-2018 15:56:24	90	1593.5000	XLON	84403844000050961-E0YRbcQlJVxo20180124
24-Jan-2018 15:56:24	333	1593.5000	XLON	84403844000050961-E0YRbcQlJVxl20180124
24-Jan-2018 16:00:03	427	1594.0000	XLON	84403844000051397-E0YRbcQlJakW20180124
24-Jan-2018 16:00:03	11	1594.0000	XLON	84203842000051446-E0YRbcQlJakn20180124
24-Jan-2018 16:00:03	122	1594.0000	XLON	84203842000051433-E0YRbcQlJakj20180124
24-Jan-2018 16:00:03	84	1594.0000	XLON	84403844000051446-E0YRbcQlJakl20180124
24-Jan-2018 16:01:34	550	1594.0000	XLON	84403844000052070-E0YRbcQlJcg520180124
24-Jan-2018 16:02:05	26	1593.5000	XLON	84203842000052061-E0YRbcQlJdX520180124
24-Jan-2018 16:03:15	212	1593.5000	XLON	84203842000052416-E0YRbcQlJf7z20180124
24-Jan-2018 16:03:15	633	1594.0000	XLON	84403844000052349-E0YRbcQlJf6o20180124
24-Jan-2018 16:05:40	711	1593.5000	XLON	84403844000052718-E0YRbcQlJi4G20180124
24-Jan-2018 16:06:07	245	1593.5000	XLON	84203842000052950-E0YRbcQlJii120180124
24-Jan-2018 16:06:07	420	1593.5000	XLON	84203842000052950-E0YRbcQlJii320180124
24-Jan-2018 16:07:13	830	1593.0000	XLON	84203842000052630-E0YRbcQlJjyI20180124
24-Jan-2018 16:08:59	506	1592.0000	XLON	84403844000053377-E0YRbcQlJm2R20180124
24-Jan-2018 16:09:45	94	1591.5000	XLON	84203842000053358-E0YRbcQlJnXO20180124
24-Jan-2018 16:09:45	123	1591.5000	XLON	84203842000053358-E0YRbcQlJnXi20180124
24-Jan-2018 16:09:45	374	1591.5000	XLON	84203842000053358-E0YRbcQlJnXR20180124
24-Jan-2018 16:09:49	459	1591.0000	XLON	84403844000053379-E0YRbcQlJniI20180124
24-Jan-2018 16:12:01	549	1591.5000	XLON	84203842000054135-E0YRbcQlJqtk20180124
24-Jan-2018 16:12:01	465	1591.5000	XLON	84403844000054148-E0YRbcQlJqtc20180124
24-Jan-2018 16:13:00	464	1591.0000	XLON	84203842000054417-E0YRbcQlJscJ20180124
24-Jan-2018 16:14:35	464	1591.0000	XLON	84203842000055176-E0YRbcQlJwOR20180124
24-Jan-2018 16:15:27	464	1590.5000	XLON	84403844000055258-E0YRbcQlJxbD20180124
24-Jan-2018 16:16:07	521	1589.5000	XLON	84203842000055644-E0YRbcQlJzAO20180124
24-Jan-2018 16:16:07	28	1589.5000	XLON	84203842000055644-E0YRbcQlJzAH20180124
24-Jan-2018 16:17:45	464	1589.5000	XLON	84203842000055987-E0YRbcQlK2FC20180124
24-Jan-2018 16:18:16	422	1589.0000	XLON	84403844000056060-E0YRbcQlK3MN20180124
24-Jan-2018 16:19:52	507	1589.5000	XLON	84403844000056516-E0YRbcQlK5TV20180124
24-Jan-2018 16:21:15	88	1590.5000	XLON	84403844000056953-E0YRbcQlK7oy20180124
24-Jan-2018 16:21:15	168	1590.5000	XLON	84403844000056953-E0YRbcQlK7ow20180124
24-Jan-2018 16:21:15	304	1590.5000	XLON	84403844000056953-E0YRbcQlK7p020180124
24-Jan-2018 16:22:51	422	1590.0000	XLON	84403844000057304-E0YRbcQlKAz620180124
24-Jan-2018 16:25:08	82	1590.0000	XLON	84203842000057578-E0YRbcQlKEps20180124

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:	24 January 2018
Number of ordinary shares purchased:	97,300
Volume weighted average price paid per share (€):	18.1200

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
24-Jan-2018 08:02:11	538	18.1250	XAMS	CBY-83403834000000740-9320180124
24-Jan-2018 08:02:11	39	18.1250	XAMS	CBY-83403834000000740-9420180124
24-Jan-2018 08:02:25	605	18.1150	XAMS	CBY-83403834000000643-10820180124
24-Jan-2018 08:02:25	20	18.1150	XAMS	CBY-83403834000000643-10920180124
24-Jan-2018 08:03:05	673	18.1150	XAMS	CBY-83603836000000768-12320180124
24-Jan-2018 08:07:28	529	18.1200	XAMS	CBY-83603836000001102-16420180124
24-Jan-2018 08:08:05	529	18.1450	XAMS	CBY-83403834000001130-18120180124
24-Jan-2018 08:13:06	577	18.1400	XAMS	CBY-83603836000001479-29220180124
24-Jan-2018 08:13:08	249	18.1350	XAMS	CBY-83403834000001449-30420180124
24-Jan-2018 08:13:08	232	18.1350	XAMS	CBY-83403834000001449-30520180124
24-Jan-2018 08:15:58	843	18.1400	XAMS	CBY-83403834000001570-32020180124
24-Jan-2018 08:16:01	191	18.1400	XAMS	CBY-83403834000001573-32220180124
24-Jan-2018 08:17:41	167	18.1350	XAMS	CBY-83403834000001614-36320180124
24-Jan-2018 08:17:41	156	18.1350	XAMS	CBY-83403834000001614-36220180124
24-Jan-2018 08:17:41	500	18.1350	XAMS	CBY-83403834000001614-36420180124
24-Jan-2018 08:17:41	400	18.1350	XAMS	CBY-83403834000001614-36520180124
24-Jan-2018 08:17:55	229	18.1300	XAMS	CBY-83603836000001615-37320180124
24-Jan-2018 08:17:55	300	18.1300	XAMS	CBY-83603836000001615-37420180124
24-Jan-2018 08:22:03	529	18.1350	XAMS	CBY-83403834000001770-56320180124
24-Jan-2018 08:28:06	50	18.1400	XAMS	CBY-83403834000001920-67720180124
24-Jan-2018 08:28:06	432	18.1400	XAMS	CBY-83403834000001920-67820180124
24-Jan-2018 08:29:26	722	18.1350	XAMS	CBY-83603836000001978-71520180124
24-Jan-2018 08:31:27	774	18.1350	XAMS	CBY-83603836000002041-75120180124
24-Jan-2018 08:33:55	673	18.1300	XAMS	CBY-83403834000001957-81720180124
24-Jan-2018 08:39:12	578	18.1350	XAMS	CBY-83403834000002705-99020180124
24-Jan-2018 08:39:12	722	18.1350	XAMS	CBY-83603836000002726-99120180124
24-Jan-2018 08:46:30	209	18.1250	XAMS	CBY-83403834000003114-110320180124
24-Jan-2018 08:46:30	145	18.1250	XAMS	CBY-83403834000003143-110820180124
24-Jan-2018 08:46:30	257	18.1250	XAMS	CBY-83403834000003114-110120180124
24-Jan-2018 08:46:30	183	18.1250	XAMS	CBY-83603836000003099-110420180124
24-Jan-2018 08:46:30	400	18.1250	XAMS	CBY-83403834000003114-110220180124
24-Jan-2018 08:46:30	48	18.1250	XAMS	CBY-83603836000003101-110620180124
24-Jan-2018 08:46:30	48	18.1250	XAMS	CBY-83403834000003121-110720180124
24-Jan-2018 08:46:30	298	18.1250	XAMS	CBY-83603836000003099-110520180124
24-Jan-2018 08:49:52	673	18.1200	XAMS	CBY-83403834000003237-116120180124
24-Jan-2018 08:56:17	400	18.1150	XAMS	CBY-83603836000003506-126520180124
24-Jan-2018 08:56:17	81	18.1150	XAMS	CBY-83603836000003506-126620180124
24-Jan-2018 08:56:30	481	18.1100	XAMS	CBY-83603836000003497-126920180124
24-Jan-2018 09:00:15	411	18.1000	XAMS	CBY-83603836000003609-132320180124
24-Jan-2018 09:00:15	118	18.1000	XAMS	CBY-83603836000003609-132220180124
24-Jan-2018 09:02:48	524	18.1000	XAMS	CBY-83603836000003697-134020180124
24-Jan-2018 09:08:14	100	18.1250	XAMS	CBY-83603836000003976-143320180124
24-Jan-2018 09:08:14	142	18.1250	XAMS	CBY-83603836000003976-143520180124
24-Jan-2018 09:08:14	276	18.1250	XAMS	CBY-83603836000003976-143420180124
24-Jan-2018 09:09:47	228	18.1150	XAMS	CBY-83603836000004027-145720180124
24-Jan-2018 09:09:47	214	18.1150	XAMS	CBY-83603836000004027-145620180124
24-Jan-2018 09:09:47	87	18.1150	XAMS	CBY-83603836000004027-145520180124
24-Jan-2018 09:11:02	60	18.1150	XAMS	CBY-83603836000004084-147720180124
24-Jan-2018 09:11:02	182	18.1150	XAMS	CBY-83603836000004084-147520180124
24-Jan-2018 09:11:02	46	18.1150	XAMS	CBY-83603836000004084-147820180124
24-Jan-2018 09:11:02	289	18.1150	XAMS	CBY-83603836000004084-147620180124
24-Jan-2018 09:12:06	577	18.1100	XAMS	CBY-83403834000004105-148620180124
24-Jan-2018 09:16:51	481	18.1150	XAMS	CBY-83403834000004263-152820180124
24-Jan-2018 09:18:22	674	18.1100	XAMS	CBY-83603836000004291-154020180124
24-Jan-2018 09:21:01	468	18.0950	XAMS	CBY-83403834000004376-158920180124
24-Jan-2018 09:21:01	157	18.0950	XAMS	CBY-83403834000004376-159020180124
24-Jan-2018 09:23:57	480	18.1150	XAMS	CBY-83603836000004520-163620180124
24-Jan-2018 09:29:43	265	18.1150	XAMS	CBY-83403834000004611-167520180124
24-Jan-2018 09:29:43	162	18.1150	XAMS	CBY-83403834000004611-167420180124
24-Jan-2018 09:30:08	529	18.1050	XAMS	CBY-83603836000004657-168620180124
24-Jan-2018 09:34:45	44	18.1150	XAMS	CBY-83403834000004854-174020180124
24-Jan-2018 09:34:45	796	18.1150	XAMS	CBY-83403834000004854-174120180124
24-Jan-2018 09:36:56	256	18.1200	XAMS	CBY-83403834000005040-175720180124
24-Jan-2018 09:36:56	268	18.1200	XAMS	CBY-83403834000005040-175820180124
24-Jan-2018 09:39:41	514	18.1250	XAMS	CBY-83403834000005187-178820180124
24-Jan-2018 09:43:39	529	18.1150	XAMS	CBY-83603836000005289-183620180124
24-Jan-2018 09:51:46	200	18.1200	XAMS	CBY-83403834000005650-195720180124
24-Jan-2018 09:51:46	276	18.1200	XAMS	CBY-83403834000005650-195620180124
24-Jan-2018 09:51:46	6	18.1200	XAMS	CBY-83403834000005650-195820180124
24-Jan-2018 09:55:15	490	18.1150	XAMS	CBY-83603836000005657-197920180124
24-Jan-2018 09:55:59	770	18.1100	XAMS	CBY-83403834000005707-198420180124
24-Jan-2018 10:02:57	146	18.1400	XAMS	CBY-83603836000005951-206320180124
24-Jan-2018 10:02:57	335	18.1400	XAMS	CBY-83603836000005951-206420180124
24-Jan-2018 10:03:54	29	18.1350	XAMS	CBY-83403834000005957-206720180124
24-Jan-2018 10:03:54	548	18.1350	XAMS	CBY-83403834000005957-206820180124
24-Jan-2018 10:06:38	38	18.1150	XAMS	CBY-83403834000006019-208720180124
24-Jan-2018 10:07:00	190	18.1150	XAMS	CBY-83403834000006019-208920180124
24-Jan-2018 10:07:00	397	18.1150	XAMS	CBY-83403834000006019-208820180124
24-Jan-2018 10:14:24	400	18.1300	XAMS	CBY-83403834000006225-216420180124
24-Jan-2018 10:18:43	529	18.1400	XAMS	CBY-83403834000006353-217920180124
24-Jan-2018 10:19:23	625	18.1350	XAMS	CBY-83603836000006400-219320180124
24-Jan-2018 10:22:53	427	18.1400	XAMS	CBY-83603836000006515-224020180124
24-Jan-2018 10:22:53	102	18.1400	XAMS	CBY-83603836000006515-224120180124
24-Jan-2018 10:23:54	580	18.1350	XAMS	CBY-83403834000006461-225220180124
24-Jan-2018 10:26:31	361	18.1250	XAMS	CBY-83403834000006505-229820180124
24-Jan-2018 10:26:46	161	18.1250	XAMS	CBY-83403834000006505-230420180124
24-Jan-2018 10:33:17	481	18.1200	XAMS	CBY-83603836000006694-236320180124
24-Jan-2018 10:38:26	491	18.1400	XAMS	CBY-83603836000007135-241220180124
24-Jan-2018 10:39:00	481	18.1350	XAMS	CBY-83403834000007132-241620180124
24-Jan-2018 10:39:08	194	18.1300	XAMS	CBY-83603836000007063-242220180124
24-Jan-2018 10:39:08	362	18.1300	XAMS	CBY-83603836000007063-242320180124
24-Jan-2018 10:41:49	625	18.1200	XAMS	CBY-83603836000007225-244320180124
24-Jan-2018 10:52:13	281	18.1350	XAMS	CBY-83403834000007704-254620180124
24-Jan-2018 10:52:13	200	18.1350	XAMS	CBY-83403834000007704-254520180124
24-Jan-2018 10:53:37	315	18.1250	XAMS	CBY-83403834000007724-256020180124
24-Jan-2018 10:53:37	166	18.1250	XAMS	CBY-83403834000007724-256120180124
24-Jan-2018 10:58:59	305	18.1250	XAMS	CBY-83603836000007941-260420180124
24-Jan-2018 10:58:59	250	18.1250	XAMS	CBY-83603836000007941-260620180124
24-Jan-2018 10:58:59	105	18.1250	XAMS	CBY-83603836000007941-260820180124
24-Jan-2018 10:58:59	7	18.1250	XAMS	CBY-83603836000007941-260520180124
24-Jan-2018 10:58:59	304	18.1250	XAMS	CBY-83603836000007941-260720180124
24-Jan-2018 11:07:13	330	18.1350	XAMS	CBY-83603836000008309-266220180124
24-Jan-2018 11:07:13	152	18.1350	XAMS	CBY-83603836000008309-266120180124
24-Jan-2018 11:10:51	303	18.1450	XAMS	CBY-83403834000008507-268120180124
24-Jan-2018 11:10:51	86	18.1450	XAMS	CBY-83403834000008507-268220180124
24-Jan-2018 11:10:51	93	18.1450	XAMS	CBY-83403834000008507-268320180124
24-Jan-2018 11:16:00	236	18.1350	XAMS	CBY-83603836000008705-272920180124
24-Jan-2018 11:16:00	657	18.1350	XAMS	CBY-83603836000008705-272820180124
24-Jan-2018 11:16:00	18	18.1350	XAMS	CBY-83603836000008705-273020180124
24-Jan-2018 11:17:10	577	18.1300	XAMS	CBY-83603836000008641-273420180124
24-Jan-2018 11:24:09	529	18.1300	XAMS	CBY-83403834000008851-279920180124
24-Jan-2018 11:31:18	561	18.1200	XAMS	CBY-83603836000009040-285720180124
24-Jan-2018 11:31:18	112	18.1200	XAMS	CBY-83603836000009040-285820180124
24-Jan-2018 11:34:47	419	18.1050	XAMS	CBY-83403834000009226-290620180124
24-Jan-2018 11:34:47	210	18.1050	XAMS	CBY-83403834000009226-290520180124
24-Jan-2018 11:34:47	44	18.1050	XAMS	CBY-83403834000009226-290720180124
24-Jan-2018 11:38:29	577	18.1150	XAMS	CBY-83603836000009387-294920180124
24-Jan-2018 11:43:52	513	18.1100	XAMS	CBY-83403834000009483-301120180124
24-Jan-2018 11:44:46	539	18.1000	XAMS	CBY-83603836000009541-303420180124
24-Jan-2018 11:56:02	390	18.1150	XAMS	CBY-83403834000010055-314720180124
24-Jan-2018 11:58:47	756	18.1150	XAMS	CBY-83603836000010172-317020180124
24-Jan-2018 11:58:47	84	18.1150	XAMS	CBY-83603836000010172-317120180124
24-Jan-2018 12:00:59	728	18.1100	XAMS	CBY-83403834000010133-319920180124
24-Jan-2018 12:11:47	108	18.1300	XAMS	CBY-83603836000010750-331520180124
24-Jan-2018 12:11:47	125	18.1300	XAMS	CBY-83603836000010750-331420180124
24-Jan-2018 12:11:47	248	18.1300	XAMS	CBY-83603836000010750-331320180124
24-Jan-2018 12:16:59	575	18.1350	XAMS	CBY-83603836000011004-336520180124
24-Jan-2018 12:19:45	288	18.1400	XAMS	CBY-83603836000011118-338920180124
24-Jan-2018 12:21:09	159	18.1350	XAMS	CBY-83403834000011080-339920180124
24-Jan-2018 12:21:09	466	18.1350	XAMS	CBY-83403834000011080-339820180124
24-Jan-2018 12:26:58	400	18.1300	XAMS	CBY-83603836000011357-345020180124
24-Jan-2018 12:26:58	200	18.1300	XAMS	CBY-83603836000011357-344920180124
24-Jan-2018 12:26:58	73	18.1300	XAMS	CBY-83603836000011357-345120180124
24-Jan-2018 12:32:23	317	18.1350	XAMS	CBY-83603836000011570-349520180124
24-Jan-2018 12:32:23	12	18.1350	XAMS	CBY-83603836000011570-349720180124
24-Jan-2018 12:32:23	200	18.1350	XAMS	CBY-83603836000011570-349620180124
24-Jan-2018 12:34:57	492	18.1350	XAMS	CBY-83603836000011623-355020180124
24-Jan-2018 12:41:10	337	18.1300	XAMS	CBY-83403834000011853-362420180124
24-Jan-2018 12:41:10	144	18.1300	XAMS	CBY-83403834000011853-362320180124
24-Jan-2018 12:43:19	589	18.1300	XAMS	CBY-83403834000011911-366020180124
24-Jan-2018 12:43:19	33	18.1300	XAMS	CBY-83403834000011911-365920180124
24-Jan-2018 12:50:24	578	18.1250	XAMS	CBY-83603836000012167-369120180124
24-Jan-2018 12:53:12	722	18.1150	XAMS	CBY-83403834000012180-371020180124
24-Jan-2018 12:54:43	577	18.1000	XAMS	CBY-83603836000012307-373620180124
24-Jan-2018 12:56:22	722	18.1000	XAMS	CBY-83603836000012387-378720180124
24-Jan-2018 13:03:34	199	18.1000	XAMS	CBY-83403834000012422-384120180124
24-Jan-2018 13:15:30	670	18.1250	XAMS	CBY-83403834000013199-396220180124
24-Jan-2018 13:16:11	84	18.1300	XAMS	CBY-83603836000013254-398220180124
24-Jan-2018 13:16:11	250	18.1300	XAMS	CBY-83603836000013254-398120180124
24-Jan-2018 13:17:26	606	18.1250	XAMS	CBY-83603836000013246-399120180124
24-Jan-2018 13:22:07	65	18.1300	XAMS	CBY-83403834000013394-403520180124
24-Jan-2018 13:22:11	657	18.1300	XAMS	CBY-83403834000013394-403620180124
24-Jan-2018 13:31:26	26	18.1450	XAMS	CBY-83403834000013877-415320180124
24-Jan-2018 13:31:26	142	18.1450	XAMS	CBY-83403834000013877-415220180124
24-Jan-2018 13:31:26	118	18.1450	XAMS	CBY-83403834000013877-415620180124
24-Jan-2018 13:31:26	75	18.1450	XAMS	CBY-83403834000013877-415420180124
24-Jan-2018 13:31:26	167	18.1450	XAMS	CBY-83403834000013877-415520180124
24-Jan-2018 13:32:48	38	18.1500	XAMS	CBY-83603836000013977-417220180124
24-Jan-2018 13:33:15	532	18.1550	XAMS	CBY-83603836000014023-418320180124
24-Jan-2018 13:34:50	174	18.1550	XAMS	CBY-83603836000014129-421220180124
24-Jan-2018 13:34:50	200	18.1550	XAMS	CBY-83603836000014129-421020180124
24-Jan-2018 13:34:50	107	18.1550	XAMS	CBY-83603836000014129-421120180124
24-Jan-2018 13:38:55	128	18.1400	XAMS	CBY-83603836000014284-426520180124
24-Jan-2018 13:38:55	400	18.1400	XAMS	CBY-83603836000014284-426620180124
24-Jan-2018 13:39:03	11	18.1350	XAMS	CBY-83403834000014167-427020180124
24-Jan-2018 13:41:06	813	18.1350	XAMS	CBY-83403834000014250-427720180124
24-Jan-2018 13:46:18	147	18.1300	XAMS	CBY-83403834000014410-435420180124
24-Jan-2018 13:49:07	225	18.1400	XAMS	CBY-83403834000014764-438220180124
24-Jan-2018 13:49:07	169	18.1400	XAMS	CBY-83403834000014764-438420180124
24-Jan-2018 13:49:07	85	18.1400	XAMS	CBY-83403834000014764-438320180124
24-Jan-2018 13:50:05	722	18.1350	XAMS	CBY-83603836000014804-439620180124
24-Jan-2018 13:50:07	620	18.1300	XAMS	CBY-83403834000014797-440520180124
24-Jan-2018 13:53:00	494	18.1150	XAMS	CBY-83603836000014949-446120180124
24-Jan-2018 13:58:56	182	18.1050	XAMS	CBY-83403834000015578-455020180124
24-Jan-2018 13:58:57	278	18.1050	XAMS	CBY-83403834000015578-455120180124
24-Jan-2018 13:58:57	70	18.1050	XAMS	CBY-83403834000015578-455220180124
24-Jan-2018 14:03:11	493	18.1050	XAMS	CBY-83403834000015727-460420180124
24-Jan-2018 14:08:53	289	18.0950	XAMS	CBY-83603836000015954-468220180124
24-Jan-2018 14:10:09	198	18.0950	XAMS	CBY-83603836000015954-471720180124
24-Jan-2018 14:15:09	219	18.1050	XAMS	CBY-83403834000016777-477620180124
24-Jan-2018 14:15:09	529	18.1050	XAMS	CBY-83603836000016656-477520180124
24-Jan-2018 14:15:09	311	18.1050	XAMS	CBY-83403834000016777-477720180124
24-Jan-2018 14:19:59	490	18.1100	XAMS	CBY-83403834000017070-483920180124
24-Jan-2018 14:23:03	328	18.1150	XAMS	CBY-83403834000017355-493420180124
24-Jan-2018 14:23:03	66	18.1150	XAMS	CBY-83403834000017355-493620180124
24-Jan-2018 14:23:03	427	18.1150	XAMS	CBY-83403834000017355-493520180124
24-Jan-2018 14:23:47	577	18.1100	XAMS	CBY-83403834000017302-493920180124
24-Jan-2018 14:28:08	623	18.1100	XAMS	CBY-83403834000017806-502420180124
24-Jan-2018 14:28:08	481	18.1100	XAMS	CBY-83603836000017738-501520180124
24-Jan-2018 14:30:06	529	18.1250	XAMS	CBY-83403834000017917-506820180124
24-Jan-2018 14:33:42	288	18.1300	XAMS	CBY-83403834000018204-511120180124
24-Jan-2018 14:33:42	79	18.1300	XAMS	CBY-83403834000018204-511220180124
24-Jan-2018 14:34:08	481	18.1250	XAMS	CBY-83603836000018139-511820180124
24-Jan-2018 14:34:34	481	18.1150	XAMS	CBY-83403834000018263-512820180124
24-Jan-2018 14:35:55	625	18.1100	XAMS	CBY-83603836000018265-516320180124
24-Jan-2018 14:39:37	481	18.1250	XAMS	CBY-83403834000018849-528320180124
24-Jan-2018 14:43:11	507	18.1400	XAMS	CBY-83403834000019135-535520180124
24-Jan-2018 14:45:02	31	18.1450	XAMS	CBY-83403834000019400-539320180124
24-Jan-2018 14:45:02	450	18.1450	XAMS	CBY-83403834000019400-539220180124
24-Jan-2018 14:45:33	529	18.1400	XAMS	CBY-83603836000019327-541520180124
24-Jan-2018 14:46:43	130	18.1450	XAMS	CBY-83403834000019549-544820180124
24-Jan-2018 14:46:43	400	18.1450	XAMS	CBY-83403834000019549-544720180124
24-Jan-2018 14:46:57	503	18.1400	XAMS	CBY-83603836000019523-545420180124
24-Jan-2018 14:49:00	317	18.1350	XAMS	CBY-83603836000019672-549120180124
24-Jan-2018 14:49:00	212	18.1350	XAMS	CBY-83603836000019672-549020180124
24-Jan-2018 14:50:10	529	18.1350	XAMS	CBY-83603836000019789-553220180124
24-Jan-2018 14:54:45	504	18.1350	XAMS	CBY-83403834000020198-560420180124
24-Jan-2018 14:56:16	252	18.1350	XAMS	CBY-83603836000020395-560620180124
24-Jan-2018 14:56:16	277	18.1350	XAMS	CBY-83603836000020395-560520180124
24-Jan-2018 14:57:11	527	18.1300	XAMS	CBY-83603836000020360-562620180124
24-Jan-2018 15:00:32	529	18.1400	XAMS	CBY-83603836000020749-568620180124
24-Jan-2018 15:00:38	152	18.1350	XAMS	CBY-83403834000020830-568920180124
24-Jan-2018 15:00:38	77	18.1350	XAMS	CBY-83403834000020830-568820180124
24-Jan-2018 15:03:04	481	18.1350	XAMS	CBY-83403834000021033-572620180124
24-Jan-2018 15:03:42	135	18.1300	XAMS	CBY-83403834000021069-573020180124
24-Jan-2018 15:04:41	626	18.1300	XAMS	CBY-83403834000021260-575020180124
24-Jan-2018 15:06:49	481	18.1300	XAMS	CBY-83403834000021440-577620180124
24-Jan-2018 15:07:50	529	18.1350	XAMS	CBY-83403834000021609-580120180124
24-Jan-2018 15:09:13	529	18.1300	XAMS	CBY-83403834000021605-580820180124
24-Jan-2018 15:11:23	481	18.1250	XAMS	CBY-83603836000021708-585720180124
24-Jan-2018 15:11:23	673	18.1250	XAMS	CBY-83403834000021863-585820180124
24-Jan-2018 15:18:04	625	18.1300	XAMS	CBY-83403834000022560-597820180124
24-Jan-2018 15:18:20	223	18.1250	XAMS	CBY-83603836000022561-598820180124
24-Jan-2018 15:19:45	306	18.1200	XAMS	CBY-83403834000022706-601320180124
24-Jan-2018 15:21:12	481	18.1150	XAMS	CBY-83603836000022892-605020180124
24-Jan-2018 15:22:50	400	18.1200	XAMS	CBY-83603836000023032-606320180124
24-Jan-2018 15:24:45	487	18.1100	XAMS	CBY-83603836000023186-608020180124
24-Jan-2018 15:24:45	91	18.1100	XAMS	CBY-83603836000023186-608120180124
24-Jan-2018 15:27:50	529	18.1150	XAMS	CBY-83403834000023394-616320180124
24-Jan-2018 15:30:01	481	18.1200	XAMS	CBY-83403834000023597-618120180124
24-Jan-2018 15:31:23	524	18.1100	XAMS	CBY-83403834000023764-622020180124
24-Jan-2018 15:31:23	53	18.1100	XAMS	CBY-83403834000023764-621920180124
24-Jan-2018 15:31:30	625	18.1050	XAMS	CBY-83603836000023783-622720180124
24-Jan-2018 15:37:50	577	18.1300	XAMS	CBY-83403834000024808-629620180124
24-Jan-2018 15:37:50	6	18.1300	XAMS	CBY-83603836000024806-629720180124
24-Jan-2018 15:39:51	577	18.1200	XAMS	CBY-83603836000025049-631220180124
24-Jan-2018 15:39:53	770	18.1150	XAMS	CBY-83403834000025041-631520180124
24-Jan-2018 15:41:59	577	18.1150	XAMS	CBY-83403834000025238-634720180124
24-Jan-2018 15:45:36	646	18.1250	XAMS	CBY-83403834000025697-640620180124
24-Jan-2018 15:46:00	491	18.1200	XAMS	CBY-83603836000025690-641820180124
24-Jan-2018 15:46:00	550	18.1200	XAMS	CBY-83403834000025676-641620180124
24-Jan-2018 15:50:15	481	18.1200	XAMS	CBY-83403834000025889-648420180124
24-Jan-2018 15:53:00	237	18.1200	XAMS	CBY-83603836000026333-652320180124
24-Jan-2018 15:55:25	803	18.1250	XAMS	CBY-83403834000026709-654920180124
24-Jan-2018 15:55:25	577	18.1250	XAMS	CBY-83603836000026666-654720180124
24-Jan-2018 15:55:25	113	18.1250	XAMS	CBY-83603836000026666-654820180124
24-Jan-2018 15:55:25	207	18.1250	XAMS	CBY-83403834000026740-655220180124
24-Jan-2018 15:55:25	69	18.1250	XAMS	CBY-83603836000026695-655120180124
24-Jan-2018 15:55:25	25	18.1250	XAMS	CBY-83403834000026709-655020180124
24-Jan-2018 15:58:21	428	18.1050	XAMS	CBY-83603836000026985-660120180124
24-Jan-2018 15:58:21	149	18.1050	XAMS	CBY-83603836000026985-660220180124
24-Jan-2018 16:00:54	501	18.1150	XAMS	CBY-83403834000027878-664220180124
24-Jan-2018 16:03:18	269	18.1050	XAMS	CBY-83603836000028102-670620180124
24-Jan-2018 16:03:43	87	18.1000	XAMS	CBY-83403834000027969-671320180124
24-Jan-2018 16:03:43	442	18.1000	XAMS	CBY-83403834000027969-671420180124
24-Jan-2018 16:04:06	313	18.0950	XAMS	CBY-83403834000028170-673020180124
24-Jan-2018 16:06:18	514	18.1000	XAMS	CBY-83403834000028457-677020180124
24-Jan-2018 16:07:30	112	18.0950	XAMS	CBY-83603836000028381-678420180124
24-Jan-2018 16:07:30	95	18.0950	XAMS	CBY-83603836000028381-678320180124
24-Jan-2018 16:08:01	649	18.0950	XAMS	CBY-83603836000029015-678520180124
24-Jan-2018 16:08:59	97	18.0900	XAMS	CBY-83603836000028627-681320180124
24-Jan-2018 16:08:59	625	18.0900	XAMS	CBY-83403834000028722-681220180124
24-Jan-2018 16:09:00	703	18.0850	XAMS	CBY-83603836000028968-681820180124
24-Jan-2018 16:12:02	530	18.0700	XAMS	CBY-83603836000029650-688320180124
24-Jan-2018 16:15:27	673	18.0600	XAMS	CBY-83403834000029887-696720180124
24-Jan-2018 16:16:20	606	18.0450	XAMS	CBY-83403834000030579-697920180124
24-Jan-2018 16:17:55	400	18.0650	XAMS	CBY-83603836000030741-703120180124
24-Jan-2018 16:19:36	453	18.0700	XAMS	CBY-83403834000030986-704420180124
24-Jan-2018 16:21:07	266	18.0700	XAMS	CBY-83603836000031192-708620180124
24-Jan-2018 16:21:07	245	18.0700	XAMS	CBY-83603836000031192-708720180124
24-Jan-2018 16:23:04	105	18.0650	XAMS	CBY-83603836000031405-712020180124
24-Jan-2018 16:23:04	401	18.0650	XAMS	CBY-83603836000031405-711920180124
24-Jan-2018 16:24:52	170	18.0650	XAMS	CBY-83603836000031601-715720180124
24-Jan-2018 16:24:55	112	18.0650	XAMS	CBY-83603836000031601-715820180124
24-Jan-2018 16:25:08	199	18.0650	XAMS	CBY-83603836000031601-715920180124
24-Jan-2018 16:26:57	502	18.0650	XAMS	CBY-83603836000031945-721020180124

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSEUFWLFASEEF

RNS metadata

Title: Transaction in Own Shares
Time: 17:32:28
Date: 24 Jan 2018
Category: Capital structure
ID: 8500C