Transaction in Own Shares

RNS Announcement

RNS Number : 9843C

RELX PLC

25 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 110,300 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1565.4969 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,987,686 ordinary shares in treasury, and has 1,061,768,814 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,909,900 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 98,200 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8136 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,263,800 ordinary shares in treasury, and has 945,757,609 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,700,700 shares.

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

RELX PLC

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

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

Aggregated information

Date of purchase:	25 January 2018
Number of ordinary shares purchased:	110,300
Volume weighted average price paid per share (p):	1565.4969

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
25-Jan-2018 08:09:37	213	1577.0000	XLON	84403844000001675-E0YSKZughpPq20180125
25-Jan-2018 08:09:37	600	1577.0000	XLON	84403844000001675-E0YSKZughpPm20180125
25-Jan-2018 08:09:37	750	1577.0000	XLON	84403844000001675-E0YSKZughpPo20180125
25-Jan-2018 08:10:46	311	1577.5000	XLON	84203842000001840-E0YSKZughsET20180125
25-Jan-2018 08:10:48	210	1577.5000	XLON	84203842000001840-E0YSKZughsH120180125
25-Jan-2018 08:11:01	47	1578.0000	XLON	84203842000001873-E0YSKZughsdV20180125
25-Jan-2018 08:11:01	88	1578.0000	XLON	84203842000001873-E0YSKZughsdR20180125
25-Jan-2018 08:11:01	496	1578.0000	XLON	84203842000001873-E0YSKZughsdT20180125
25-Jan-2018 08:11:50	469	1578.0000	XLON	84403844000001866-E0YSKZughtdM20180125
25-Jan-2018 08:11:50	307	1578.0000	XLON	84403844000001866-E0YSKZughtdO20180125
25-Jan-2018 08:12:18	536	1576.5000	XLON	84403844000001946-E0YSKZughuVP20180125
25-Jan-2018 08:13:52	464	1575.5000	XLON	84403844000002081-E0YSKZughxdB20180125
25-Jan-2018 08:15:07	464	1574.5000	XLON	84403844000002138-E0YSKZugi05O20180125
25-Jan-2018 08:17:03	555	1573.0000	XLON	84403844000002323-E0YSKZugi49s20180125
25-Jan-2018 08:17:51	422	1572.0000	XLON	84203842000002499-E0YSKZugi63220180125
25-Jan-2018 08:19:53	422	1569.0000	XLON	84403844000002617-E0YSKZugiA2620180125
25-Jan-2018 08:21:48	549	1567.0000	XLON	84403844000002871-E0YSKZugiEHK20180125
25-Jan-2018 08:23:04	443	1565.0000	XLON	84203842000003065-E0YSKZugiH0a20180125
25-Jan-2018 08:26:37	423	1564.0000	XLON	84403844000003307-E0YSKZugiOhA20180125
25-Jan-2018 08:37:48	317	1569.0000	XLON	84403844000004562-E0YSKZugigeK20180125
25-Jan-2018 08:37:49	500	1569.0000	XLON	84403844000004562-E0YSKZugigeS20180125
25-Jan-2018 08:37:49	1022	1568.5000	XLON	84203842000004581-E0YSKZugigl020180125
25-Jan-2018 08:40:03	671	1569.0000	XLON	84203842000004972-E0YSKZugikTg20180125
25-Jan-2018 08:40:03	355	1569.0000	XLON	84203842000004972-E0YSKZugikTd20180125
25-Jan-2018 08:40:22	1436	1568.5000	XLON	84403844000004930-E0YSKZugikp420180125
25-Jan-2018 08:43:39	464	1567.0000	XLON	84203842000005090-E0YSKZugioqD20180125
25-Jan-2018 08:47:08	442	1566.5000	XLON	84403844000005481-E0YSKZugitoP20180125
25-Jan-2018 08:55:26	455	1568.5000	XLON	84403844000006580-E0YSKZugj5tV20180125
25-Jan-2018 08:56:03	461	1568.5000	XLON	84403844000006646-E0YSKZugj6my20180125
25-Jan-2018 08:58:09	259	1568.5000	XLON	84203842000006793-E0YSKZugj9YH20180125
25-Jan-2018 08:58:09	182	1568.5000	XLON	84203842000006793-E0YSKZugj9YF20180125
25-Jan-2018 09:00:00	100	1568.5000	XLON	84203842000006993-E0YSKZugjBZx20180125
25-Jan-2018 09:00:01	361	1569.0000	XLON	84403844000007031-E0YSKZugjBcT20180125
25-Jan-2018 09:00:01	90	1569.0000	XLON	84403844000007031-E0YSKZugjBcR20180125
25-Jan-2018 09:00:55	364	1568.5000	XLON	84203842000006993-E0YSKZugjCyb20180125
25-Jan-2018 09:03:23	465	1568.5000	XLON	84403844000007239-E0YSKZugjGSx20180125
25-Jan-2018 09:07:20	506	1568.5000	XLON	84403844000007725-E0YSKZugjN0A20180125
25-Jan-2018 09:10:02	89	1568.0000	XLON	84403844000007722-E0YSKZugjPrj20180125
25-Jan-2018 09:10:44	502	1568.0000	XLON	84403844000007722-E0YSKZugjQQn20180125
25-Jan-2018 09:14:23	422	1568.5000	XLON	84203842000008259-E0YSKZugjUvx20180125
25-Jan-2018 09:14:41	617	1568.0000	XLON	84403844000008283-E0YSKZugjVJr20180125
25-Jan-2018 09:18:55	289	1569.5000	XLON	84403844000008700-E0YSKZugjZZO20180125
25-Jan-2018 09:19:59	330	1569.5000	XLON	84203842000008717-E0YSKZugjaiB20180125
25-Jan-2018 09:19:59	93	1569.5000	XLON	84203842000008717-E0YSKZugjaiD20180125
25-Jan-2018 09:21:09	577	1569.5000	XLON	84403844000008877-E0YSKZugjcL820180125
25-Jan-2018 09:25:04	422	1570.5000	XLON	84403844000009326-E0YSKZugjhWH20180125
25-Jan-2018 09:26:44	464	1570.5000	XLON	84403844000009407-E0YSKZugjjPE20180125
25-Jan-2018 09:26:45	481	1570.0000	XLON	84403844000009265-E0YSKZugjjPu20180125
25-Jan-2018 09:29:56	626	1569.0000	XLON	84203842000009553-E0YSKZugjmKF20180125
25-Jan-2018 09:29:56	783	1568.5000	XLON	84403844000009577-E0YSKZugjmLU20180125
25-Jan-2018 09:32:22	258	1568.5000	XLON	84203842000009870-E0YSKZugjpRT20180125
25-Jan-2018 09:32:43	291	1568.5000	XLON	84203842000009870-E0YSKZugjprx20180125
25-Jan-2018 09:34:00	433	1568.0000	XLON	84403844000009997-E0YSKZugjrIE20180125
25-Jan-2018 09:43:11	591	1569.0000	XLON	84203842000010885-E0YSKZugjzvD20180125
25-Jan-2018 09:46:13	506	1568.0000	XLON	84203842000011125-E0YSKZugk2zJ20180125
25-Jan-2018 09:50:42	506	1567.5000	XLON	84403844000011155-E0YSKZugk7VJ20180125
25-Jan-2018 09:50:51	46	1567.0000	XLON	84403844000011278-E0YSKZugk7hP20180125
25-Jan-2018 09:50:57	248	1567.0000	XLON	84403844000011278-E0YSKZugk7l320180125
25-Jan-2018 09:51:00	318	1567.0000	XLON	84403844000011278-E0YSKZugk7oW20180125
25-Jan-2018 09:52:04	475	1566.5000	XLON	84203842000011615-E0YSKZugk8yx20180125
25-Jan-2018 09:52:04	317	1566.5000	XLON	84203842000011615-E0YSKZugk8yz20180125
25-Jan-2018 10:01:36	458	1565.5000	XLON	84203842000012491-E0YSKZugkHvr20180125
25-Jan-2018 10:01:36	572	1565.5000	XLON	84203842000012491-E0YSKZugkHvt20180125
25-Jan-2018 10:04:06	755	1565.5000	XLON	84403844000012559-E0YSKZugkJqs20180125
25-Jan-2018 10:06:21	432	1564.5000	XLON	84203842000012966-E0YSKZugkLzg20180125
25-Jan-2018 10:13:35	465	1564.5000	XLON	84403844000013518-E0YSKZugkT8320180125
25-Jan-2018 10:25:17	464	1566.0000	XLON	84403844000014778-E0YSKZugkcpa20180125
25-Jan-2018 10:25:17	633	1565.5000	XLON	84203842000014804-E0YSKZugkcqt20180125
25-Jan-2018 10:26:58	1444	1564.5000	XLON	84203842000015143-E0YSKZugkeKq20180125
25-Jan-2018 10:28:45	962	1564.0000	XLON	84403844000015220-E0YSKZugkfcx20180125
25-Jan-2018 10:32:35	423	1563.5000	XLON	84203842000015464-E0YSKZugkjlt20180125
25-Jan-2018 10:35:54	458	1565.0000	XLON	84403844000015803-E0YSKZugkmBF20180125
25-Jan-2018 10:37:53	41	1564.5000	XLON	84203842000015770-E0YSKZugko0E20180125
25-Jan-2018 10:38:06	447	1564.0000	XLON	84203842000016046-E0YSKZugko9G20180125
25-Jan-2018 10:50:25	371	1564.5000	XLON	84403844000017146-E0YSKZugkyus20180125
25-Jan-2018 10:50:25	177	1564.5000	XLON	84403844000017146-E0YSKZugkyuq20180125
25-Jan-2018 10:51:03	406	1564.5000	XLON	84203842000017214-E0YSKZugkzJd20180125
25-Jan-2018 10:51:03	58	1564.5000	XLON	84203842000017214-E0YSKZugkzJf20180125
25-Jan-2018 10:56:15	465	1565.5000	XLON	84403844000017718-E0YSKZugl4gN20180125
25-Jan-2018 10:59:10	465	1565.0000	XLON	84203842000017698-E0YSKZugl6wy20180125
25-Jan-2018 10:59:10	210	1565.5000	XLON	84403844000017920-E0YSKZugl6w020180125
25-Jan-2018 10:59:10	372	1565.5000	XLON	84403844000017920-E0YSKZugl6vy20180125
25-Jan-2018 11:02:28	591	1564.0000	XLON	84403844000018026-E0YSKZuglAw020180125
25-Jan-2018 11:10:12	423	1564.0000	XLON	84403844000019193-E0YSKZuglI0Q20180125
25-Jan-2018 11:11:03	7	1564.0000	XLON	84403844000019320-E0YSKZuglIh920180125
25-Jan-2018 11:11:03	184	1564.0000	XLON	84403844000019320-E0YSKZuglIh520180125
25-Jan-2018 11:11:03	400	1564.0000	XLON	84403844000019320-E0YSKZuglIh720180125
25-Jan-2018 11:11:07	227	1563.5000	XLON	84403844000018493-E0YSKZuglIkC20180125
25-Jan-2018 11:11:07	377	1563.5000	XLON	84403844000018493-E0YSKZuglIkI20180125
25-Jan-2018 11:18:51	503	1563.0000	XLON	84403844000019946-E0YSKZuglOYi20180125
25-Jan-2018 11:18:51	464	1563.0000	XLON	84403844000019903-E0YSKZuglOYa20180125
25-Jan-2018 11:27:32	633	1562.5000	XLON	84203842000020136-E0YSKZuglUyz20180125
25-Jan-2018 11:27:32	464	1563.0000	XLON	84403844000020735-E0YSKZuglUxz20180125
25-Jan-2018 11:36:08	423	1564.5000	XLON	84403844000021600-E0YSKZuglbSG20180125
25-Jan-2018 11:37:52	300	1565.5000	XLON	84403844000021757-E0YSKZuglcqK20180125
25-Jan-2018 11:42:01	372	1566.0000	XLON	84403844000021987-E0YSKZuglfUa20180125
25-Jan-2018 11:42:03	50	1566.0000	XLON	84403844000021987-E0YSKZuglfWq20180125
25-Jan-2018 11:46:55	634	1567.0000	XLON	84403844000022433-E0YSKZugljK720180125
25-Jan-2018 11:49:00	465	1567.0000	XLON	84203842000022546-E0YSKZuglkri20180125
25-Jan-2018 11:49:00	549	1567.0000	XLON	84203842000022535-E0YSKZuglkrg20180125
25-Jan-2018 11:49:00	464	1566.5000	XLON	84403844000022505-E0YSKZuglkuD20180125
25-Jan-2018 11:50:39	549	1566.0000	XLON	84203842000022695-E0YSKZuglmIR20180125
25-Jan-2018 11:59:03	268	1567.0000	XLON	84203842000023404-E0YSKZuglsbh20180125
25-Jan-2018 11:59:52	285	1566.5000	XLON	84403844000023448-E0YSKZugltSv20180125
25-Jan-2018 12:02:58	422	1567.0000	XLON	84203842000023946-E0YSKZuglwfC20180125
25-Jan-2018 12:04:13	464	1566.5000	XLON	84203842000023936-E0YSKZuglxlL20180125
25-Jan-2018 12:08:41	179	1567.5000	XLON	84403844000024301-E0YSKZugm2M720180125
25-Jan-2018 12:08:41	510	1567.5000	XLON	84403844000024301-E0YSKZugm2M920180125
25-Jan-2018 12:08:47	590	1567.0000	XLON	84403844000024287-E0YSKZugm2OI20180125
25-Jan-2018 12:08:47	541	1567.0000	XLON	84403844000024296-E0YSKZugm2OM20180125
25-Jan-2018 12:18:12	464	1567.5000	XLON	84203842000025203-E0YSKZugm8u620180125
25-Jan-2018 12:25:12	606	1568.5000	XLON	84403844000025726-E0YSKZugmDK420180125
25-Jan-2018 12:33:01	375	1569.5000	XLON	84203842000026253-E0YSKZugmITK20180125
25-Jan-2018 12:33:01	85	1569.5000	XLON	84203842000026253-E0YSKZugmITM20180125
25-Jan-2018 12:34:24	423	1570.0000	XLON	84203842000026354-E0YSKZugmJd320180125
25-Jan-2018 12:40:21	375	1571.0000	XLON	84403844000026764-E0YSKZugmNF920180125
25-Jan-2018 12:40:21	242	1571.0000	XLON	84403844000026764-E0YSKZugmNFB20180125
25-Jan-2018 12:41:04	507	1571.0000	XLON	84203842000026957-E0YSKZugmNjW20180125
25-Jan-2018 12:44:44	446	1570.0000	XLON	84203842000027210-E0YSKZugmPje20180125
25-Jan-2018 12:44:44	56	1570.0000	XLON	84203842000027210-E0YSKZugmPjg20180125
25-Jan-2018 12:48:11	1011	1571.5000	XLON	84403844000027258-E0YSKZugmT5v20180125
25-Jan-2018 12:49:24	445	1571.5000	XLON	84403844000027339-E0YSKZugmTtf20180125
25-Jan-2018 12:52:17	230	1571.5000	XLON	84403844000027397-E0YSKZugmWB920180125
25-Jan-2018 12:52:17	193	1571.5000	XLON	84403844000027397-E0YSKZugmWB220180125
25-Jan-2018 12:53:46	577	1570.5000	XLON	84403844000027445-E0YSKZugmXQ120180125
25-Jan-2018 12:53:46	481	1570.0000	XLON	84203842000027509-E0YSKZugmXSY20180125
25-Jan-2018 13:00:08	423	1570.5000	XLON	84403844000027556-E0YSKZugmcGC20180125
25-Jan-2018 13:01:51	448	1569.5000	XLON	84403844000027599-E0YSKZugme0Z20180125
25-Jan-2018 13:03:35	515	1569.0000	XLON	84203842000028036-E0YSKZugmffq20180125
25-Jan-2018 13:11:01	465	1569.5000	XLON	84403844000028685-E0YSKZugmlC420180125
25-Jan-2018 13:11:04	233	1569.5000	XLON	84403844000028690-E0YSKZugmlGj20180125
25-Jan-2018 13:11:04	400	1569.5000	XLON	84403844000028690-E0YSKZugmlGh20180125
25-Jan-2018 13:12:44	436	1569.0000	XLON	84403844000028481-E0YSKZugmmPW20180125
25-Jan-2018 13:20:51	423	1571.0000	XLON	84203842000029504-E0YSKZugmtMM20180125
25-Jan-2018 13:21:04	361	1571.0000	XLON	84403844000029450-E0YSKZugmtW920180125
25-Jan-2018 13:21:04	177	1571.0000	XLON	84403844000029450-E0YSKZugmtW720180125
25-Jan-2018 13:22:13	423	1570.5000	XLON	84203842000029320-E0YSKZugmuZ720180125
25-Jan-2018 13:23:27	591	1568.5000	XLON	84403844000029564-E0YSKZugmvuj20180125
25-Jan-2018 13:25:14	422	1568.5000	XLON	84403844000029680-E0YSKZugmxZ920180125
25-Jan-2018 13:33:58	473	1569.0000	XLON	84203842000030456-E0YSKZugn6Ft20180125
25-Jan-2018 13:35:10	423	1569.5000	XLON	84203842000030617-E0YSKZugn93F20180125
25-Jan-2018 13:35:41	473	1569.0000	XLON	84403844000030510-E0YSKZugnAbC20180125
25-Jan-2018 13:37:42	464	1569.5000	XLON	84403844000030700-E0YSKZugnESQ20180125
25-Jan-2018 13:39:33	446	1568.5000	XLON	84403844000031054-E0YSKZugnHlX20180125
25-Jan-2018 13:44:17	515	1568.0000	XLON	84403844000031407-E0YSKZugnQI320180125
25-Jan-2018 13:44:17	118	1568.0000	XLON	84403844000031407-E0YSKZugnQI520180125
25-Jan-2018 13:46:10	85	1566.5000	XLON	84403844000031565-E0YSKZugnTpp20180125
25-Jan-2018 13:46:10	464	1566.5000	XLON	84403844000031565-E0YSKZugnTqw20180125
25-Jan-2018 13:49:44	465	1566.0000	XLON	84403844000032156-E0YSKZugnakX20180125
25-Jan-2018 13:51:17	420	1567.0000	XLON	84403844000032397-E0YSKZugndBp20180125
25-Jan-2018 13:51:17	150	1567.0000	XLON	84403844000032397-E0YSKZugndBr20180125
25-Jan-2018 13:53:15	281	1567.5000	XLON	84203842000032543-E0YSKZugngHB20180125
25-Jan-2018 13:53:15	165	1567.5000	XLON	84203842000032543-E0YSKZugngGp20180125
25-Jan-2018 13:53:15	18	1567.5000	XLON	84203842000032543-E0YSKZugngHH20180125
25-Jan-2018 13:57:51	550	1567.5000	XLON	84203842000033055-E0YSKZugnmjt20180125
25-Jan-2018 13:59:24	422	1567.5000	XLON	84403844000033078-E0YSKZugnoRc20180125
25-Jan-2018 14:00:04	422	1567.0000	XLON	84403844000032970-E0YSKZugnpP420180125
25-Jan-2018 14:03:17	422	1565.0000	XLON	84203842000033390-E0YSKZugnvan20180125
25-Jan-2018 14:05:02	528	1566.0000	XLON	84203842000033828-E0YSKZugnxV020180125
25-Jan-2018 14:05:53	315	1565.5000	XLON	84403844000033781-E0YSKZugnyZT20180125
25-Jan-2018 14:11:04	422	1567.0000	XLON	84403844000034178-E0YSKZugo5MZ20180125
25-Jan-2018 14:13:18	186	1567.0000	XLON	84203842000034423-E0YSKZugo7gj20180125
25-Jan-2018 14:13:18	265	1567.0000	XLON	84203842000034423-E0YSKZugo7gl20180125
25-Jan-2018 14:14:59	422	1568.0000	XLON	84203842000034634-E0YSKZugoB2n20180125
25-Jan-2018 14:15:10	422	1567.5000	XLON	84403844000034520-E0YSKZugoBMx20180125
25-Jan-2018 14:16:06	422	1567.5000	XLON	84203842000034721-E0YSKZugoCl320180125
25-Jan-2018 14:16:18	213	1567.0000	XLON	84403844000034622-E0YSKZugoDBo20180125
25-Jan-2018 14:16:18	210	1567.0000	XLON	84403844000034622-E0YSKZugoDBk20180125
25-Jan-2018 14:20:07	464	1568.0000	XLON	84203842000034989-E0YSKZugoJPP20180125
25-Jan-2018 14:21:58	464	1568.0000	XLON	84403844000035290-E0YSKZugoLlr20180125
25-Jan-2018 14:23:05	441	1568.0000	XLON	84203842000035533-E0YSKZugoMxL20180125
25-Jan-2018 14:25:10	422	1568.5000	XLON	84403844000035625-E0YSKZugoPfi20180125
25-Jan-2018 14:25:16	464	1568.0000	XLON	84203842000035753-E0YSKZugoPw920180125
25-Jan-2018 14:28:38	168	1568.5000	XLON	84403844000035803-E0YSKZugoTzL20180125
25-Jan-2018 14:28:38	296	1568.5000	XLON	84403844000035845-E0YSKZugoTzN20180125
25-Jan-2018 14:30:09	316	1567.0000	XLON	84403844000036060-E0YSKZugoWMA20180125
25-Jan-2018 14:30:09	106	1567.0000	XLON	84403844000036060-E0YSKZugoWMC20180125
25-Jan-2018 14:32:01	100	1566.5000	XLON	84203842000036332-E0YSKZugoZQF20180125
25-Jan-2018 14:32:01	322	1566.5000	XLON	84203842000036332-E0YSKZugoZQH20180125
25-Jan-2018 14:33:49	595	1565.5000	XLON	84403844000036301-E0YSKZugoczN20180125
25-Jan-2018 14:35:10	26	1564.0000	XLON	84203842000036562-E0YSKZugofMX20180125
25-Jan-2018 14:35:10	216	1564.0000	XLON	84203842000036562-E0YSKZugofMc20180125
25-Jan-2018 14:35:11	100	1564.0000	XLON	84203842000036562-E0YSKZugofMk20180125
25-Jan-2018 14:35:15	100	1564.0000	XLON	84203842000036562-E0YSKZugofXE20180125
25-Jan-2018 14:37:49	440	1564.5000	XLON	84203842000036724-E0YSKZugoje420180125
25-Jan-2018 14:39:24	422	1564.5000	XLON	84203842000037082-E0YSKZugonaq20180125
25-Jan-2018 14:41:42	100	1565.5000	XLON	84203842000037297-E0YSKZugorDo20180125
25-Jan-2018 14:43:21	390	1566.0000	XLON	84403844000037474-E0YSKZugotyR20180125
25-Jan-2018 14:43:40	507	1565.5000	XLON	84403844000037392-E0YSKZugouaq20180125
25-Jan-2018 14:44:48	256	1564.0000	XLON	84403844000037671-E0YSKZugoxVS20180125
25-Jan-2018 14:44:48	166	1564.0000	XLON	84403844000037671-E0YSKZugoxVZ20180125
25-Jan-2018 14:45:00	227	1563.5000	XLON	84203842000037751-E0YSKZugoxoD20180125
25-Jan-2018 14:45:00	279	1563.5000	XLON	84203842000037751-E0YSKZugoxoF20180125
25-Jan-2018 14:46:26	86	1562.0000	XLON	84203842000037814-E0YSKZugp0b920180125
25-Jan-2018 14:46:35	100	1562.0000	XLON	84203842000037814-E0YSKZugp0si20180125
25-Jan-2018 14:46:35	321	1562.0000	XLON	84203842000037814-E0YSKZugp0sm20180125
25-Jan-2018 14:50:14	423	1562.0000	XLON	84403844000038270-E0YSKZugp6pb20180125
25-Jan-2018 14:50:22	528	1561.0000	XLON	84403844000038207-E0YSKZugp7A320180125
25-Jan-2018 14:52:25	241	1561.0000	XLON	84403844000038396-E0YSKZugpAWN20180125
25-Jan-2018 14:52:25	200	1561.0000	XLON	84403844000038396-E0YSKZugpAWA20180125
25-Jan-2018 14:53:58	122	1559.5000	XLON	84203842000038553-E0YSKZugpCrk20180125
25-Jan-2018 14:53:59	300	1559.5000	XLON	84203842000038553-E0YSKZugpCsz20180125
25-Jan-2018 14:55:41	314	1559.0000	XLON	84403844000038574-E0YSKZugpG3420180125
25-Jan-2018 14:55:54	100	1559.0000	XLON	84403844000038574-E0YSKZugpGJn20180125
25-Jan-2018 14:56:04	105	1559.0000	XLON	84403844000038574-E0YSKZugpGam20180125
25-Jan-2018 14:58:56	158	1560.5000	XLON	84203842000039094-E0YSKZugpL7X20180125
25-Jan-2018 14:58:56	60	1560.5000	XLON	84203842000039094-E0YSKZugpL7T20180125
25-Jan-2018 14:58:56	246	1560.5000	XLON	84203842000039094-E0YSKZugpL7V20180125
25-Jan-2018 14:59:36	456	1561.5000	XLON	84403844000039052-E0YSKZugpMPM20180125
25-Jan-2018 15:02:12	100	1560.5000	XLON	84203842000039302-E0YSKZugpPw820180125
25-Jan-2018 15:02:17	100	1560.5000	XLON	84203842000039302-E0YSKZugpQ2420180125
25-Jan-2018 15:02:35	100	1560.5000	XLON	84203842000039302-E0YSKZugpQVR20180125
25-Jan-2018 15:02:57	45	1561.5000	XLON	84203842000039434-E0YSKZugpR7H20180125
25-Jan-2018 15:02:57	100	1561.5000	XLON	84203842000039434-E0YSKZugpR7F20180125
25-Jan-2018 15:04:26	422	1561.5000	XLON	84203842000039529-E0YSKZugpT2Y20180125
25-Jan-2018 15:08:15	204	1561.0000	XLON	84203842000040119-E0YSKZugpYth20180125
25-Jan-2018 15:08:15	237	1561.0000	XLON	84203842000040119-E0YSKZugpYtf20180125
25-Jan-2018 15:11:13	506	1561.0000	XLON	84403844000040285-E0YSKZugpeWg20180125
25-Jan-2018 15:12:49	506	1560.5000	XLON	84203842000040421-E0YSKZugphNa20180125
25-Jan-2018 15:12:54	47	1560.0000	XLON	84403844000040362-E0YSKZugphXY20180125
25-Jan-2018 15:12:54	375	1560.0000	XLON	84403844000040362-E0YSKZugphXW20180125
25-Jan-2018 15:14:24	464	1560.5000	XLON	84203842000040542-E0YSKZugpkIa20180125
25-Jan-2018 15:16:20	719	1561.0000	XLON	84203842000040680-E0YSKZugpmze20180125
25-Jan-2018 15:16:20	5	1561.0000	XLON	84203842000040680-E0YSKZugpmzc20180125
25-Jan-2018 15:17:38	572	1560.5000	XLON	84403844000040642-E0YSKZugpp7p20180125
25-Jan-2018 15:19:19	169	1561.0000	XLON	84203842000040887-E0YSKZugpreJ20180125
25-Jan-2018 15:19:19	591	1561.0000	XLON	84203842000040848-E0YSKZugpre720180125
25-Jan-2018 15:20:05	77	1561.0000	XLON	84203842000040955-E0YSKZugpstV20180125
25-Jan-2018 15:20:05	65	1561.0000	XLON	84403844000040901-E0YSKZugpstT20180125
25-Jan-2018 15:20:05	399	1561.0000	XLON	84403844000040901-E0YSKZugpstR20180125
25-Jan-2018 15:21:27	423	1561.5000	XLON	84203842000041102-E0YSKZugpujV20180125
25-Jan-2018 15:23:33	464	1562.0000	XLON	84203842000041192-E0YSKZugpxAD20180125
25-Jan-2018 15:25:29	242	1562.5000	XLON	84403844000041553-E0YSKZugpzQd20180125
25-Jan-2018 15:26:09	464	1562.0000	XLON	84203842000041603-E0YSKZugq0BG20180125
25-Jan-2018 15:28:24	549	1561.5000	XLON	84403844000041991-E0YSKZugq37r20180125
25-Jan-2018 15:29:12	500	1561.0000	XLON	84203842000042042-E0YSKZugq4OL20180125
25-Jan-2018 15:29:12	91	1561.0000	XLON	84203842000042042-E0YSKZugq4ON20180125
25-Jan-2018 15:30:00	422	1561.5000	XLON	84203842000042187-E0YSKZugq5bj20180125
25-Jan-2018 15:30:00	189	1561.5000	XLON	84403844000042165-E0YSKZugq5bx20180125
25-Jan-2018 15:31:56	326	1561.5000	XLON	84203842000042397-E0YSKZugq8l520180125
25-Jan-2018 15:32:37	464	1561.0000	XLON	84403844000042134-E0YSKZugq9Wn20180125
25-Jan-2018 15:33:26	633	1560.5000	XLON	84203842000042469-E0YSKZugqAOF20180125
25-Jan-2018 15:33:28	591	1560.0000	XLON	84403844000042425-E0YSKZugqAWP20180125
25-Jan-2018 15:34:24	422	1561.0000	XLON	84203842000042632-E0YSKZugqCIv20180125
25-Jan-2018 15:36:14	449	1561.5000	XLON	84403844000042826-E0YSKZugqFfm20180125
25-Jan-2018 15:37:44	549	1561.0000	XLON	84403844000042951-E0YSKZugqHso20180125
25-Jan-2018 15:40:34	335	1560.5000	XLON	84203842000043299-E0YSKZugqLM720180125
25-Jan-2018 15:40:34	88	1560.5000	XLON	84203842000043299-E0YSKZugqLM520180125
25-Jan-2018 15:41:34	451	1560.0000	XLON	84203842000043136-E0YSKZugqMh820180125
25-Jan-2018 15:41:34	98	1560.0000	XLON	84203842000043136-E0YSKZugqMhA20180125
25-Jan-2018 15:43:20	549	1559.5000	XLON	84203842000043463-E0YSKZugqOy820180125
25-Jan-2018 15:43:27	85	1559.0000	XLON	84403844000043288-E0YSKZugqP8E20180125
25-Jan-2018 15:43:27	337	1559.0000	XLON	84403844000043288-E0YSKZugqP8G20180125
25-Jan-2018 15:44:45	184	1559.0000	XLON	84403844000043652-E0YSKZugqR0L20180125
25-Jan-2018 15:44:45	340	1559.0000	XLON	84403844000043652-E0YSKZugqR0N20180125
25-Jan-2018 15:46:19	422	1558.5000	XLON	84203842000043886-E0YSKZugqSoG20180125
25-Jan-2018 15:47:53	633	1558.0000	XLON	84203842000044161-E0YSKZugqUwS20180125
25-Jan-2018 15:49:45	277	1558.5000	XLON	84203842000044424-E0YSKZugqXIh20180125
25-Jan-2018 15:49:45	188	1558.5000	XLON	84203842000044424-E0YSKZugqXIj20180125
25-Jan-2018 15:51:41	236	1558.5000	XLON	84403844000044738-E0YSKZugqZWt20180125
25-Jan-2018 15:51:41	121	1558.5000	XLON	84403844000044738-E0YSKZugqZWw20180125
25-Jan-2018 15:51:41	87	1558.5000	XLON	84403844000044738-E0YSKZugqZX420180125
25-Jan-2018 15:51:41	105	1558.5000	XLON	84403844000044738-E0YSKZugqZX720180125
25-Jan-2018 15:52:01	109	1558.0000	XLON	84403844000044648-E0YSKZugqa8P20180125
25-Jan-2018 15:52:01	355	1558.0000	XLON	84403844000044648-E0YSKZugqa8S20180125
25-Jan-2018 15:53:46	156	1558.5000	XLON	84403844000045035-E0YSKZugqc0U20180125
25-Jan-2018 15:53:46	308	1558.5000	XLON	84403844000045035-E0YSKZugqc0S20180125
25-Jan-2018 15:54:41	244	1558.0000	XLON	84403844000045106-E0YSKZugqd2o20180125
25-Jan-2018 15:54:41	262	1558.0000	XLON	84403844000045106-E0YSKZugqd2a20180125
25-Jan-2018 15:56:04	506	1558.5000	XLON	84203842000045421-E0YSKZugqeud20180125
25-Jan-2018 15:59:01	490	1558.5000	XLON	84403844000045844-E0YSKZugqie220180125
25-Jan-2018 15:59:01	59	1558.5000	XLON	84403844000045844-E0YSKZugqidv20180125
25-Jan-2018 16:00:05	464	1559.0000	XLON	84403844000046359-E0YSKZugqkWO20180125
25-Jan-2018 16:01:40	215	1559.5000	XLON	84403844000046633-E0YSKZugqnDu20180125
25-Jan-2018 16:01:40	290	1559.5000	XLON	84403844000046633-E0YSKZugqnDs20180125
25-Jan-2018 16:01:40	1	1559.5000	XLON	84403844000046633-E0YSKZugqnDq20180125
25-Jan-2018 16:03:14	28	1559.5000	XLON	84403844000046929-E0YSKZugqpLj20180125
25-Jan-2018 16:03:14	155	1559.5000	XLON	84403844000046929-E0YSKZugqpLf20180125
25-Jan-2018 16:03:14	282	1559.5000	XLON	84403844000046929-E0YSKZugqpLh20180125
25-Jan-2018 16:04:24	422	1559.5000	XLON	84203842000047120-E0YSKZugqqmP20180125
25-Jan-2018 16:06:04	506	1560.0000	XLON	84203842000047362-E0YSKZugqtKe20180125
25-Jan-2018 16:07:48	516	1560.0000	XLON	84203842000047581-E0YSKZugqv9f20180125
25-Jan-2018 16:07:48	473	1560.0000	XLON	84203842000047536-E0YSKZugqv9b20180125
25-Jan-2018 16:10:28	468	1560.0000	XLON	84203842000048029-E0YSKZugqyVS20180125
25-Jan-2018 16:11:55	427	1559.5000	XLON	84403844000047907-E0YSKZugqzzt20180125
25-Jan-2018 16:11:56	464	1559.5000	XLON	84203842000047853-E0YSKZugqzzn20180125
25-Jan-2018 16:13:02	632	1559.0000	XLON	84203842000048369-E0YSKZugr1SG20180125
25-Jan-2018 16:14:44	437	1558.5000	XLON	84403844000048823-E0YSKZugr3En20180125
25-Jan-2018 16:14:44	31	1558.5000	XLON	84403844000048823-E0YSKZugr3El20180125
25-Jan-2018 16:14:59	589	1558.0000	XLON	84403844000048325-E0YSKZugr3ah20180125
25-Jan-2018 16:16:04	100	1558.0000	XLON	84403844000049041-E0YSKZugr54N20180125
25-Jan-2018 16:16:24	57	1558.0000	XLON	84403844000049041-E0YSKZugr5Wu20180125
25-Jan-2018 16:16:39	289	1558.0000	XLON	84403844000049041-E0YSKZugr5io20180125
25-Jan-2018 16:17:57	482	1558.0000	XLON	84403844000049157-E0YSKZugr73C20180125
25-Jan-2018 16:18:58	580	1557.5000	XLON	84203842000049117-E0YSKZugr8Yu20180125
25-Jan-2018 16:19:38	466	1557.5000	XLON	84203842000049412-E0YSKZugr9lt20180125
25-Jan-2018 16:21:04	181	1557.5000	XLON	84203842000049575-E0YSKZugrBgz20180125
25-Jan-2018 16:21:04	241	1557.5000	XLON	84203842000049575-E0YSKZugrBgx20180125
25-Jan-2018 16:22:44	422	1558.0000	XLON	84203842000049681-E0YSKZugrDSm20180125
25-Jan-2018 16:24:24	374	1558.0000	XLON	84403844000049749-E0YSKZugrFgt20180125
25-Jan-2018 16:24:24	90	1558.0000	XLON	84403844000049749-E0YSKZugrFgv20180125
25-Jan-2018 16:26:04	179	1557.5000	XLON	84203842000049930-E0YSKZugrHiL20180125
25-Jan-2018 16:26:04	353	1557.5000	XLON	84203842000049930-E0YSKZugrHiJ20180125

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:	25 January 2018
Number of ordinary shares purchased:	98,200
Volume weighted average price paid per share (€):	17.8136

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
25-Jan-2018 08:06:32	195	17.9450	XAMS	CBZ-83403834000000804-17620180125
25-Jan-2018 08:06:32	668	17.9450	XAMS	CBZ-83403834000000804-17720180125
25-Jan-2018 08:08:27	484	17.9300	XAMS	CBZ-83403834000000822-19320180125
25-Jan-2018 08:10:36	252	17.9350	XAMS	CBZ-83603836000000875-21020180125
25-Jan-2018 08:10:36	164	17.9350	XAMS	CBZ-83603836000000875-21320180125
25-Jan-2018 08:10:36	67	17.9350	XAMS	CBZ-83603836000000875-21120180125
25-Jan-2018 08:10:36	234	17.9350	XAMS	CBZ-83603836000000875-21220180125
25-Jan-2018 08:10:38	51	17.9300	XAMS	CBZ-83403834000000860-21420180125
25-Jan-2018 08:10:38	808	17.9300	XAMS	CBZ-83403834000000860-21520180125
25-Jan-2018 08:10:38	46	17.9300	XAMS	CBZ-83403834000000866-21620180125
25-Jan-2018 08:10:38	264	17.9300	XAMS	CBZ-83403834000000867-21820180125
25-Jan-2018 08:10:38	138	17.9300	XAMS	CBZ-83403834000000866-21720180125
25-Jan-2018 08:11:44	166	17.9400	XAMS	CBZ-83403834000000895-23320180125
25-Jan-2018 08:11:44	167	17.9400	XAMS	CBZ-83403834000000895-23420180125
25-Jan-2018 08:11:44	422	17.9400	XAMS	CBZ-83403834000000895-23120180125
25-Jan-2018 08:11:44	116	17.9400	XAMS	CBZ-83403834000000895-23520180125
25-Jan-2018 08:11:44	220	17.9400	XAMS	CBZ-83403834000000895-23220180125
25-Jan-2018 08:11:49	269	17.9350	XAMS	CBZ-83603836000000888-23820180125
25-Jan-2018 08:11:49	400	17.9350	XAMS	CBZ-83603836000000888-23920180125
25-Jan-2018 08:11:49	619	17.9350	XAMS	CBZ-83603836000000888-24020180125
25-Jan-2018 08:11:49	300	17.9300	XAMS	CBZ-83603836000000899-24420180125
25-Jan-2018 08:15:23	529	17.8900	XAMS	CBZ-83603836000000936-28320180125
25-Jan-2018 08:16:27	479	17.8900	XAMS	CBZ-83403834000000960-31120180125
25-Jan-2018 08:16:27	21	17.8900	XAMS	CBZ-83403834000000960-31020180125
25-Jan-2018 08:17:51	35	17.8700	XAMS	CBZ-83403834000000976-33620180125
25-Jan-2018 08:17:51	483	17.8700	XAMS	CBZ-83403834000000976-33720180125
25-Jan-2018 08:20:31	481	17.8450	XAMS	CBZ-83603836000001002-48620180125
25-Jan-2018 08:22:58	625	17.8350	XAMS	CBZ-83603836000001045-56820180125
25-Jan-2018 08:25:21	455	17.8250	XAMS	CBZ-83603836000001078-77520180125
25-Jan-2018 08:25:32	27	17.8250	XAMS	CBZ-83603836000001078-77720180125
25-Jan-2018 08:26:37	506	17.8250	XAMS	CBZ-83603836000001097-81220180125
25-Jan-2018 08:37:43	225	17.8750	XAMS	CBZ-83403834000001272-96720180125
25-Jan-2018 08:37:43	400	17.8750	XAMS	CBZ-83403834000001272-96620180125
25-Jan-2018 08:39:42	257	17.8700	XAMS	CBZ-83403834000001288-98820180125
25-Jan-2018 08:39:42	346	17.8700	XAMS	CBZ-83403834000001288-98720180125
25-Jan-2018 08:41:47	374	17.8750	XAMS	CBZ-83403834000001290-101620180125
25-Jan-2018 08:46:03	100	17.8700	XAMS	CBZ-83603836000001361-106120180125
25-Jan-2018 08:46:03	400	17.8700	XAMS	CBZ-83603836000001361-106220180125
25-Jan-2018 08:47:00	343	17.8700	XAMS	CBZ-83603836000001368-106620180125
25-Jan-2018 08:47:08	122	17.8700	XAMS	CBZ-83603836000001368-106720180125
25-Jan-2018 08:47:08	1088	17.8650	XAMS	CBZ-83403834000001336-107220180125
25-Jan-2018 08:47:08	51	17.8700	XAMS	CBZ-83603836000001368-106820180125
25-Jan-2018 08:56:24	51	17.8900	XAMS	CBZ-83403834000001439-112720180125
25-Jan-2018 08:56:24	176	17.8900	XAMS	CBZ-83403834000001439-112920180125
25-Jan-2018 08:56:24	400	17.8900	XAMS	CBZ-83403834000001439-112820180125
25-Jan-2018 08:58:11	513	17.8800	XAMS	CBZ-83403834000001449-115220180125
25-Jan-2018 09:02:31	9	17.8800	XAMS	CBZ-83603836000001511-120320180125
25-Jan-2018 09:02:31	473	17.8800	XAMS	CBZ-83603836000001511-120420180125
25-Jan-2018 09:02:43	722	17.8750	XAMS	CBZ-83603836000001508-120520180125
25-Jan-2018 09:07:00	400	17.8700	XAMS	CBZ-83403834000001550-129720180125
25-Jan-2018 09:07:00	141	17.8700	XAMS	CBZ-83403834000001550-129820180125
25-Jan-2018 09:09:37	130	17.8700	XAMS	CBZ-83403834000001585-133520180125
25-Jan-2018 09:09:37	447	17.8700	XAMS	CBZ-83403834000001585-133620180125
25-Jan-2018 09:10:44	103	17.8650	XAMS	CBZ-83603836000001561-135120180125
25-Jan-2018 09:10:44	546	17.8650	XAMS	CBZ-83603836000001560-135020180125
25-Jan-2018 09:12:57	226	17.8600	XAMS	CBZ-83403834000001601-136420180125
25-Jan-2018 09:13:38	255	17.8600	XAMS	CBZ-83403834000001601-136520180125
25-Jan-2018 09:20:11	177	17.8700	XAMS	CBZ-83603836000001707-140220180125
25-Jan-2018 09:20:11	529	17.8700	XAMS	CBZ-83403834000001688-140320180125
25-Jan-2018 09:21:53	308	17.8650	XAMS	CBZ-83603836000001731-140520180125
25-Jan-2018 09:21:53	221	17.8650	XAMS	CBZ-83603836000001731-140620180125
25-Jan-2018 09:25:00	466	17.8750	XAMS	CBZ-83403834000001770-142520180125
25-Jan-2018 09:25:00	400	17.8750	XAMS	CBZ-83403834000001770-142420180125
25-Jan-2018 09:27:00	578	17.8650	XAMS	CBZ-83403834000001735-143520180125
25-Jan-2018 09:27:00	225	17.8650	XAMS	CBZ-83403834000001735-143420180125
25-Jan-2018 09:30:00	134	17.8550	XAMS	CBZ-83403834000001868-145820180125
25-Jan-2018 09:36:08	334	17.8650	XAMS	CBZ-83403834000002108-149620180125
25-Jan-2018 09:36:08	24	17.8650	XAMS	CBZ-83403834000002108-149720180125
25-Jan-2018 09:37:48	200	17.8750	XAMS	CBZ-83603836000002172-152020180125
25-Jan-2018 09:37:48	160	17.8750	XAMS	CBZ-83603836000002172-152120180125
25-Jan-2018 09:37:48	280	17.8750	XAMS	CBZ-83603836000002172-151920180125
25-Jan-2018 09:44:56	459	17.8850	XAMS	CBZ-83403834000002350-161020180125
25-Jan-2018 09:44:56	339	17.8850	XAMS	CBZ-83403834000002350-161120180125
25-Jan-2018 09:45:59	798	17.8800	XAMS	CBZ-83403834000002336-161520180125
25-Jan-2018 09:48:46	722	17.8700	XAMS	CBZ-83403834000002382-166020180125
25-Jan-2018 09:52:07	273	17.8600	XAMS	CBZ-83603836000002396-168620180125
25-Jan-2018 09:52:07	352	17.8600	XAMS	CBZ-83603836000002396-168720180125
25-Jan-2018 09:57:49	272	17.8600	XAMS	CBZ-83603836000002548-177620180125
25-Jan-2018 09:57:50	463	17.8600	XAMS	CBZ-83603836000002548-177720180125
25-Jan-2018 10:04:34	334	17.8350	XAMS	CBZ-83403834000002576-180520180125
25-Jan-2018 10:04:34	177	17.8350	XAMS	CBZ-83403834000002576-180620180125
25-Jan-2018 10:04:34	66	17.8350	XAMS	CBZ-83403834000002576-180420180125
25-Jan-2018 10:05:33	151	17.8300	XAMS	CBZ-83603836000002592-181820180125
25-Jan-2018 10:06:21	266	17.8300	XAMS	CBZ-83603836000002592-181920180125
25-Jan-2018 10:06:24	208	17.8300	XAMS	CBZ-83603836000002592-182020180125
25-Jan-2018 10:06:55	128	17.8200	XAMS	CBZ-83403834000002770-183420180125
25-Jan-2018 10:06:55	332	17.8200	XAMS	CBZ-83403834000002770-183320180125
25-Jan-2018 10:06:55	500	17.8200	XAMS	CBZ-83403834000002770-183220180125
25-Jan-2018 10:15:54	292	17.8200	XAMS	CBZ-83403834000002902-195820180125
25-Jan-2018 10:15:54	249	17.8200	XAMS	CBZ-83403834000002902-195720180125
25-Jan-2018 10:25:17	424	17.8250	XAMS	CBZ-83603836000003084-199220180125
25-Jan-2018 10:25:17	57	17.8250	XAMS	CBZ-83603836000003084-199120180125
25-Jan-2018 10:26:58	523	17.8150	XAMS	CBZ-83603836000003113-201620180125
25-Jan-2018 10:26:58	400	17.8150	XAMS	CBZ-83603836000003113-201520180125
25-Jan-2018 10:26:58	136	17.8150	XAMS	CBZ-83603836000003113-201420180125
25-Jan-2018 10:28:45	1348	17.8100	XAMS	CBZ-83403834000003094-201720180125
25-Jan-2018 10:44:55	650	17.8100	XAMS	CBZ-83403834000003382-210120180125
25-Jan-2018 10:48:44	197	17.8150	XAMS	CBZ-83603836000003536-212420180125
25-Jan-2018 10:48:44	100	17.8150	XAMS	CBZ-83603836000003536-212320180125
25-Jan-2018 10:48:44	399	17.8150	XAMS	CBZ-83603836000003536-212120180125
25-Jan-2018 10:48:44	166	17.8150	XAMS	CBZ-83603836000003536-212220180125
25-Jan-2018 10:48:44	281	17.8150	XAMS	CBZ-83603836000003536-212020180125
25-Jan-2018 10:53:51	130	17.8200	XAMS	CBZ-83403834000003602-214220180125
25-Jan-2018 10:53:51	400	17.8200	XAMS	CBZ-83403834000003602-214120180125
25-Jan-2018 10:59:10	482	17.8350	XAMS	CBZ-83403834000003662-216620180125
25-Jan-2018 10:59:29	239	17.8300	XAMS	CBZ-83603836000003698-217320180125
25-Jan-2018 11:01:28	200	17.8300	XAMS	CBZ-83403834000003691-218920180125
25-Jan-2018 11:02:29	944	17.8250	XAMS	CBZ-83603836000003708-219320180125
25-Jan-2018 11:10:14	741	17.8200	XAMS	CBZ-83403834000003687-227420180125
25-Jan-2018 11:12:19	140	17.8150	XAMS	CBZ-83403834000003805-228920180125
25-Jan-2018 11:12:19	85	17.8150	XAMS	CBZ-83403834000003805-228820180125
25-Jan-2018 11:12:19	400	17.8150	XAMS	CBZ-83403834000003805-228720180125
25-Jan-2018 11:21:44	590	17.8200	XAMS	CBZ-83603836000003887-233020180125
25-Jan-2018 11:28:05	481	17.8150	XAMS	CBZ-83403834000003957-237920180125
25-Jan-2018 11:33:50	365	17.8300	XAMS	CBZ-83403834000004014-242620180125
25-Jan-2018 11:33:50	117	17.8300	XAMS	CBZ-83403834000004014-242520180125
25-Jan-2018 11:37:06	382	17.8400	XAMS	CBZ-83403834000004048-244720180125
25-Jan-2018 11:43:02	200	17.8550	XAMS	CBZ-83403834000004201-249720180125
25-Jan-2018 11:43:02	400	17.8550	XAMS	CBZ-83403834000004201-249820180125
25-Jan-2018 11:43:02	2	17.8550	XAMS	CBZ-83403834000004201-249920180125
25-Jan-2018 11:44:42	123	17.8550	XAMS	CBZ-83403834000004261-250620180125
25-Jan-2018 11:44:42	277	17.8550	XAMS	CBZ-83403834000004261-250520180125
25-Jan-2018 11:44:42	200	17.8550	XAMS	CBZ-83403834000004261-250420180125
25-Jan-2018 11:46:10	640	17.8500	XAMS	CBZ-83603836000004276-251420180125
25-Jan-2018 11:50:32	121	17.8450	XAMS	CBZ-83603836000004305-253520180125
25-Jan-2018 11:50:32	357	17.8450	XAMS	CBZ-83403834000004286-253320180125
25-Jan-2018 11:50:32	172	17.8450	XAMS	CBZ-83403834000004286-253420180125
25-Jan-2018 11:59:12	539	17.8500	XAMS	CBZ-83403834000004486-256320180125
25-Jan-2018 11:59:13	573	17.8450	XAMS	CBZ-83603836000004483-257020180125
25-Jan-2018 11:59:13	99	17.8450	XAMS	CBZ-83603836000004416-256720180125
25-Jan-2018 12:07:53	199	17.8650	XAMS	CBZ-83603836000004673-259320180125
25-Jan-2018 12:11:17	491	17.8750	XAMS	CBZ-83403834000004735-261120180125
25-Jan-2018 12:14:25	482	17.8800	XAMS	CBZ-83603836000004769-262120180125
25-Jan-2018 12:17:19	60	17.8800	XAMS	CBZ-83403834000004818-263320180125
25-Jan-2018 12:17:19	100	17.8800	XAMS	CBZ-83403834000004818-263420180125
25-Jan-2018 12:17:37	429	17.8800	XAMS	CBZ-83603836000004815-263520180125
25-Jan-2018 12:22:17	50	17.8800	XAMS	CBZ-83603836000004867-267020180125
25-Jan-2018 12:22:30	558	17.8800	XAMS	CBZ-83403834000004871-267620180125
25-Jan-2018 12:22:30	251	17.8800	XAMS	CBZ-83403834000004871-267520180125
25-Jan-2018 12:29:04	200	17.8800	XAMS	CBZ-83403834000004932-272920180125
25-Jan-2018 12:29:39	16	17.8800	XAMS	CBZ-83403834000004941-273520180125
25-Jan-2018 12:29:41	276	17.8800	XAMS	CBZ-83403834000004941-273620180125
25-Jan-2018 12:31:49	588	17.8800	XAMS	CBZ-83403834000004977-274720180125
25-Jan-2018 12:41:41	400	17.9000	XAMS	CBZ-83603836000005175-278120180125
25-Jan-2018 12:41:41	130	17.9000	XAMS	CBZ-83603836000005175-278220180125
25-Jan-2018 12:45:08	529	17.8900	XAMS	CBZ-83603836000005222-281120180125
25-Jan-2018 12:47:13	481	17.9000	XAMS	CBZ-83403834000005289-282620180125
25-Jan-2018 12:53:24	182	17.8850	XAMS	CBZ-83603836000005448-285620180125
25-Jan-2018 12:53:38	731	17.8850	XAMS	CBZ-83603836000005448-285720180125
25-Jan-2018 12:53:46	772	17.8800	XAMS	CBZ-83403834000005455-286220180125
25-Jan-2018 13:04:25	281	17.8850	XAMS	CBZ-83603836000005833-293320180125
25-Jan-2018 13:04:25	200	17.8850	XAMS	CBZ-83603836000005833-293220180125
25-Jan-2018 13:04:52	578	17.8800	XAMS	CBZ-83403834000005847-293420180125
25-Jan-2018 13:12:13	230	17.8900	XAMS	CBZ-83603836000006001-297020180125
25-Jan-2018 13:14:29	250	17.9000	XAMS	CBZ-83403834000006038-299020180125
25-Jan-2018 13:14:29	164	17.9000	XAMS	CBZ-83403834000006038-299220180125
25-Jan-2018 13:14:29	163	17.9000	XAMS	CBZ-83403834000006038-299120180125
25-Jan-2018 13:22:19	242	17.9000	XAMS	CBZ-83403834000006152-301420180125
25-Jan-2018 13:22:19	431	17.9000	XAMS	CBZ-83403834000006152-301320180125
25-Jan-2018 13:22:28	673	17.8950	XAMS	CBZ-83603836000006140-301820180125
25-Jan-2018 13:23:32	529	17.8800	XAMS	CBZ-83403834000006193-304720180125
25-Jan-2018 13:25:26	512	17.8750	XAMS	CBZ-83603836000006182-306820180125
25-Jan-2018 13:25:26	65	17.8750	XAMS	CBZ-83603836000006182-306920180125
25-Jan-2018 13:25:28	501	17.8700	XAMS	CBZ-83403834000006245-307620180125
25-Jan-2018 13:35:38	538	17.8800	XAMS	CBZ-83603836000006609-318820180125
25-Jan-2018 13:36:43	673	17.8700	XAMS	CBZ-83603836000006642-321720180125
25-Jan-2018 13:38:55	469	17.8550	XAMS	CBZ-83403834000006698-325020180125
25-Jan-2018 13:38:55	12	17.8550	XAMS	CBZ-83403834000006698-324920180125
25-Jan-2018 13:40:02	111	17.8300	XAMS	CBZ-83603836000006728-331020180125
25-Jan-2018 13:40:02	418	17.8300	XAMS	CBZ-83603836000006728-331120180125
25-Jan-2018 13:42:04	481	17.8350	XAMS	CBZ-83603836000006793-333120180125
25-Jan-2018 13:45:10	2	17.8050	XAMS	CBZ-83603836000006867-338420180125
25-Jan-2018 13:45:10	505	17.8050	XAMS	CBZ-83603836000006867-338320180125
25-Jan-2018 13:49:38	96	17.8000	XAMS	CBZ-83403834000007036-347920180125
25-Jan-2018 13:49:38	400	17.8000	XAMS	CBZ-83403834000007036-348020180125
25-Jan-2018 14:00:04	400	17.7900	XAMS	CBZ-83403834000007185-367920180125
25-Jan-2018 14:00:04	129	17.7900	XAMS	CBZ-83403834000007185-368020180125
25-Jan-2018 14:00:06	665	17.7850	XAMS	CBZ-83603836000007260-368420180125
25-Jan-2018 14:01:24	577	17.7700	XAMS	CBZ-83403834000007337-373920180125
25-Jan-2018 14:13:04	67	17.7900	XAMS	CBZ-83603836000007614-389220180125
25-Jan-2018 14:13:04	325	17.7900	XAMS	CBZ-83603836000007614-389120180125
25-Jan-2018 14:14:14	487	17.7850	XAMS	CBZ-83603836000007582-390020180125
25-Jan-2018 14:15:04	219	17.7950	XAMS	CBZ-83603836000007662-391820180125
25-Jan-2018 14:15:04	262	17.7950	XAMS	CBZ-83603836000007662-391920180125
25-Jan-2018 14:20:13	282	17.7950	XAMS	CBZ-83403834000007816-395620180125
25-Jan-2018 14:21:35	482	17.7950	XAMS	CBZ-83403834000007847-396620180125
25-Jan-2018 14:28:20	400	17.8200	XAMS	CBZ-83403834000007972-401920180125
25-Jan-2018 14:28:20	257	17.8200	XAMS	CBZ-83403834000007972-402020180125
25-Jan-2018 14:30:15	772	17.8050	XAMS	CBZ-83603836000008012-405020180125
25-Jan-2018 14:30:22	394	17.8000	XAMS	CBZ-83403834000008018-405220180125
25-Jan-2018 14:30:22	532	17.8000	XAMS	CBZ-83403834000008018-405320180125
25-Jan-2018 14:30:44	926	17.7950	XAMS	CBZ-83603836000008013-406520180125
25-Jan-2018 14:34:02	103	17.7900	XAMS	CBZ-83603836000008071-408520180125
25-Jan-2018 14:34:02	522	17.7900	XAMS	CBZ-83603836000008071-408620180125
25-Jan-2018 14:34:30	506	17.7800	XAMS	CBZ-83403834000008124-409120180125
25-Jan-2018 14:38:52	673	17.7750	XAMS	CBZ-83403834000008228-413120180125
25-Jan-2018 14:41:40	36	17.7900	XAMS	CBZ-83403834000008360-416320180125
25-Jan-2018 14:41:40	614	17.7900	XAMS	CBZ-83403834000008360-416420180125
25-Jan-2018 14:43:38	481	17.7950	XAMS	CBZ-83403834000008414-418620180125
25-Jan-2018 14:43:40	48	17.7900	XAMS	CBZ-83603836000008429-418820180125
25-Jan-2018 14:44:45	591	17.7750	XAMS	CBZ-83403834000008477-420920180125
25-Jan-2018 14:44:50	129	17.7700	XAMS	CBZ-83403834000008442-421320180125
25-Jan-2018 14:44:50	400	17.7700	XAMS	CBZ-83403834000008442-421220180125
25-Jan-2018 14:46:59	170	17.7500	XAMS	CBZ-83603836000008528-423820180125
25-Jan-2018 14:46:59	4	17.7500	XAMS	CBZ-83603836000008528-423920180125
25-Jan-2018 14:46:59	329	17.7500	XAMS	CBZ-83603836000008528-423720180125
25-Jan-2018 14:50:20	505	17.7550	XAMS	CBZ-83603836000008631-428920180125
25-Jan-2018 14:52:13	529	17.7500	XAMS	CBZ-83603836000008714-436620180125
25-Jan-2018 14:55:34	577	17.7400	XAMS	CBZ-83403834000008821-441020180125
25-Jan-2018 14:56:04	243	17.7350	XAMS	CBZ-83603836000008825-442620180125
25-Jan-2018 14:57:12	104	17.7350	XAMS	CBZ-83603836000008873-448320180125
25-Jan-2018 14:57:12	182	17.7350	XAMS	CBZ-83603836000008873-448220180125
25-Jan-2018 14:59:36	673	17.7500	XAMS	CBZ-83403834000009013-457520180125
25-Jan-2018 15:00:38	121	17.7450	XAMS	CBZ-83603836000009021-458820180125
25-Jan-2018 15:06:35	500	17.7500	XAMS	CBZ-83603836000009198-470320180125
25-Jan-2018 15:08:04	400	17.7400	XAMS	CBZ-83403834000009262-474120180125
25-Jan-2018 15:08:04	113	17.7400	XAMS	CBZ-83403834000009262-474220180125
25-Jan-2018 15:09:48	251	17.7350	XAMS	CBZ-83603836000009351-478120180125
25-Jan-2018 15:09:48	230	17.7350	XAMS	CBZ-83603836000009351-478020180125
25-Jan-2018 15:09:50	481	17.7300	XAMS	CBZ-83403834000009351-478320180125
25-Jan-2018 15:11:22	619	17.7300	XAMS	CBZ-83603836000009393-484420180125
25-Jan-2018 15:11:41	300	17.7250	XAMS	CBZ-83403834000009397-486120180125
25-Jan-2018 15:11:48	488	17.7250	XAMS	CBZ-83403834000009397-486220180125
25-Jan-2018 15:13:54	508	17.7050	XAMS	CBZ-83403834000009426-493420180125
25-Jan-2018 15:17:03	116	17.7300	XAMS	CBZ-83603836000009578-498620180125
25-Jan-2018 15:17:03	282	17.7300	XAMS	CBZ-83603836000009578-498820180125
25-Jan-2018 15:17:03	68	17.7300	XAMS	CBZ-83603836000009578-498920180125
25-Jan-2018 15:17:03	400	17.7300	XAMS	CBZ-83603836000009578-498720180125
25-Jan-2018 15:17:04	11	17.7250	XAMS	CBZ-83403834000009597-499120180125
25-Jan-2018 15:17:24	464	17.7100	XAMS	CBZ-83603836000009589-499620180125
25-Jan-2018 15:17:24	161	17.7100	XAMS	CBZ-83603836000009589-499520180125
25-Jan-2018 15:22:36	230	17.7300	XAMS	CBZ-83403834000009794-504220180125
25-Jan-2018 15:22:36	299	17.7300	XAMS	CBZ-83403834000009794-504120180125
25-Jan-2018 15:23:50	265	17.7300	XAMS	CBZ-83603836000009807-506120180125
25-Jan-2018 15:25:53	174	17.7300	XAMS	CBZ-83603836000009866-508520180125
25-Jan-2018 15:26:14	81	17.7250	XAMS	CBZ-83403834000009805-508720180125
25-Jan-2018 15:26:14	400	17.7250	XAMS	CBZ-83403834000009805-508620180125
25-Jan-2018 15:26:30	158	17.7200	XAMS	CBZ-83403834000009894-509220180125
25-Jan-2018 15:26:30	371	17.7200	XAMS	CBZ-83403834000009894-509120180125
25-Jan-2018 15:28:31	673	17.7050	XAMS	CBZ-83603836000009946-510420180125
25-Jan-2018 15:30:23	400	17.7050	XAMS	CBZ-83603836000010013-513820180125
25-Jan-2018 15:30:23	177	17.7050	XAMS	CBZ-83603836000010013-513920180125
25-Jan-2018 15:31:57	577	17.6950	XAMS	CBZ-83403834000010057-517620180125
25-Jan-2018 15:33:23	283	17.6950	XAMS	CBZ-83603836000010085-520020180125
25-Jan-2018 15:37:54	517	17.7050	XAMS	CBZ-83403834000010423-522820180125
25-Jan-2018 15:37:54	578	17.7050	XAMS	CBZ-83403834000010439-522920180125
25-Jan-2018 15:42:19	689	17.7100	XAMS	CBZ-83403834000010577-526120180125
25-Jan-2018 15:42:19	184	17.7100	XAMS	CBZ-83603836000010616-526420180125
25-Jan-2018 15:42:19	107	17.7100	XAMS	CBZ-83603836000010616-526320180125
25-Jan-2018 15:44:04	529	17.6950	XAMS	CBZ-83403834000010629-526820180125
25-Jan-2018 15:46:19	529	17.6950	XAMS	CBZ-83603836000010746-537020180125
25-Jan-2018 15:48:21	577	17.6850	XAMS	CBZ-83403834000010881-540320180125
25-Jan-2018 15:50:09	501	17.7000	XAMS	CBZ-83403834000010970-548220180125
25-Jan-2018 15:52:43	625	17.7050	XAMS	CBZ-83603836000011158-549820180125
25-Jan-2018 15:54:49	463	17.7050	XAMS	CBZ-83603836000011309-555720180125
25-Jan-2018 15:54:49	18	17.7050	XAMS	CBZ-83603836000011309-555620180125
25-Jan-2018 15:55:42	429	17.7000	XAMS	CBZ-83603836000011073-559320180125
25-Jan-2018 15:55:42	100	17.7000	XAMS	CBZ-83603836000011073-559020180125
25-Jan-2018 15:57:18	495	17.7050	XAMS	CBZ-83603836000011460-565420180125
25-Jan-2018 15:57:18	83	17.7050	XAMS	CBZ-83603836000011460-565520180125
25-Jan-2018 16:00:32	47	17.7200	XAMS	CBZ-83403834000011676-572320180125
25-Jan-2018 16:00:32	482	17.7200	XAMS	CBZ-83603836000011681-572220180125
25-Jan-2018 16:01:18	283	17.7300	XAMS	CBZ-83603836000011732-578720180125
25-Jan-2018 16:01:18	200	17.7300	XAMS	CBZ-83603836000011732-578820180125
25-Jan-2018 16:03:16	191	17.7300	XAMS	CBZ-83603836000011827-581620180125
25-Jan-2018 16:03:16	347	17.7300	XAMS	CBZ-83603836000011827-581720180125
25-Jan-2018 16:05:11	529	17.7300	XAMS	CBZ-83603836000011955-583420180125
25-Jan-2018 16:06:29	212	17.7400	XAMS	CBZ-83403834000012057-585720180125
25-Jan-2018 16:06:29	365	17.7400	XAMS	CBZ-83403834000012057-585820180125
25-Jan-2018 16:07:24	481	17.7350	XAMS	CBZ-83603836000012044-588220180125
25-Jan-2018 16:08:19	264	17.7300	XAMS	CBZ-83403834000012150-589220180125
25-Jan-2018 16:08:19	253	17.7300	XAMS	CBZ-83403834000012150-589420180125
25-Jan-2018 16:08:19	60	17.7300	XAMS	CBZ-83403834000012150-589320180125
25-Jan-2018 16:08:36	226	17.7250	XAMS	CBZ-83403834000011929-590020180125
25-Jan-2018 16:08:36	400	17.7250	XAMS	CBZ-83403834000011929-589820180125
25-Jan-2018 16:08:36	47	17.7250	XAMS	CBZ-83403834000011929-589920180125
25-Jan-2018 16:13:06	499	17.7250	XAMS	CBZ-83603836000012514-597120180125
25-Jan-2018 16:14:01	542	17.7200	XAMS	CBZ-83403834000012536-604020180125
25-Jan-2018 16:14:44	722	17.7250	XAMS	CBZ-83403834000012879-606920180125
25-Jan-2018 16:16:39	818	17.7250	XAMS	CBZ-83403834000012999-610720180125
25-Jan-2018 16:17:59	577	17.7200	XAMS	CBZ-83603836000013049-613520180125
25-Jan-2018 16:18:28	486	17.7150	XAMS	CBZ-83603836000012990-614520180125
25-Jan-2018 16:21:16	54	17.6950	XAMS	CBZ-83603836000013163-619520180125
25-Jan-2018 16:21:18	571	17.6950	XAMS	CBZ-83603836000013163-619620180125
25-Jan-2018 16:23:24	230	17.6950	XAMS	CBZ-83603836000013379-623420180125
25-Jan-2018 16:23:24	31	17.6950	XAMS	CBZ-83603836000013379-623520180125
25-Jan-2018 16:23:24	43	17.6950	XAMS	CBZ-83403834000013417-623620180125
25-Jan-2018 16:23:24	220	17.6950	XAMS	CBZ-83603836000013379-623320180125
25-Jan-2018 16:24:39	65	17.6950	XAMS	CBZ-83403834000013510-625020180125
25-Jan-2018 16:24:39	400	17.6950	XAMS	CBZ-83403834000013510-624920180125

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSEAFAIFASESF

RNS metadata

Title: Transaction in Own Shares
Time: 18:09:19
Date: 25 Jan 2018
Category: Capital structure
ID: 9843C