Transaction in Own Shares

RNS Announcement

RNS Number : 1195D

RELX PLC

26 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 111,243 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1566.7460 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,098,929 ordinary shares in treasury, and has 1,061,657,571 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,021,143 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 100,000 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.7942 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,363,800 ordinary shares in treasury, and has 945,659,649 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,800,700 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:	26 January 2018
Number of ordinary shares purchased:	111,243
Volume weighted average price paid per share (p):	1566.7460

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
26-Jan-2018 08:01:12	1133	1567.5000	XLON	84403844000000529-E0YT4wVMaNNx20180126
26-Jan-2018 08:01:12	470	1567.0000	XLON	84203842000000523-E0YT4wVMaNOV20180126
26-Jan-2018 08:01:12	512	1567.0000	XLON	84203842000000523-E0YT4wVMaNOR20180126
26-Jan-2018 08:10:58	300	1572.0000	XLON	84203842000001539-E0YT4wVMaXdm20180126
26-Jan-2018 08:10:59	245	1572.0000	XLON	84203842000001539-E0YT4wVMaXe020180126
26-Jan-2018 08:12:41	427	1571.5000	XLON	84203842000001737-E0YT4wVMaZLq20180126
26-Jan-2018 08:15:36	444	1572.5000	XLON	84403844000002050-E0YT4wVMaciQ20180126
26-Jan-2018 08:16:27	455	1573.5000	XLON	84203842000002114-E0YT4wVMaeSc20180126
26-Jan-2018 08:16:27	113	1573.5000	XLON	84203842000002114-E0YT4wVMaeSe20180126
26-Jan-2018 08:17:41	447	1574.5000	XLON	84403844000002255-E0YT4wVMagIk20180126
26-Jan-2018 08:19:28	145	1574.5000	XLON	84403844000002457-E0YT4wVMaj4V20180126
26-Jan-2018 08:23:11	500	1574.0000	XLON	84203842000002675-E0YT4wVMaopv20180126
26-Jan-2018 08:23:11	750	1574.0000	XLON	84203842000002675-E0YT4wVMaopt20180126
26-Jan-2018 08:23:15	1081	1573.5000	XLON	84203842000002634-E0YT4wVMaovu20180126
26-Jan-2018 08:23:15	612	1573.5000	XLON	84203842000002634-E0YT4wVMaovN20180126
26-Jan-2018 08:31:16	493	1572.5000	XLON	84203842000002743-E0YT4wVMb0pJ20180126
26-Jan-2018 08:32:41	175	1572.0000	XLON	84203842000003055-E0YT4wVMb2Ls20180126
26-Jan-2018 08:32:41	500	1572.0000	XLON	84203842000003055-E0YT4wVMb2Lq20180126
26-Jan-2018 08:32:41	750	1572.0000	XLON	84203842000003055-E0YT4wVMb2Lo20180126
26-Jan-2018 08:35:37	519	1573.5000	XLON	84203842000003172-E0YT4wVMb5yp20180126
26-Jan-2018 08:39:22	503	1572.0000	XLON	84203842000003230-E0YT4wVMbAZV20180126
26-Jan-2018 08:43:46	897	1573.0000	XLON	84403844000003569-E0YT4wVMbEmy20180126
26-Jan-2018 08:43:49	1070	1572.5000	XLON	84403844000003552-E0YT4wVMbEpO20180126
26-Jan-2018 08:46:06	159	1572.5000	XLON	84403844000003634-E0YT4wVMbHJc20180126
26-Jan-2018 08:52:45	685	1572.0000	XLON	84403844000004007-E0YT4wVMbNZR20180126
26-Jan-2018 08:54:04	653	1571.5000	XLON	84203842000004004-E0YT4wVMbOgF20180126
26-Jan-2018 08:54:04	455	1571.5000	XLON	84203842000003961-E0YT4wVMbOgB20180126
26-Jan-2018 08:55:11	419	1571.5000	XLON	84203842000004095-E0YT4wVMbPpQ20180126
26-Jan-2018 08:57:48	503	1571.5000	XLON	84403844000004264-E0YT4wVMbScP20180126
26-Jan-2018 09:03:47	317	1570.5000	XLON	84203842000004374-E0YT4wVMbXZj20180126
26-Jan-2018 09:07:12	720	1570.5000	XLON	84403844000004867-E0YT4wVMbbRd20180126
26-Jan-2018 09:07:12	68	1570.5000	XLON	84403844000004867-E0YT4wVMbbRX20180126
26-Jan-2018 09:10:54	683	1570.0000	XLON	84403844000005105-E0YT4wVMbfQP20180126
26-Jan-2018 09:13:35	587	1569.5000	XLON	84403844000004386-E0YT4wVMbhtN20180126
26-Jan-2018 09:13:40	424	1569.0000	XLON	84403844000004782-E0YT4wVMbi2u20180126
26-Jan-2018 09:18:46	364	1569.5000	XLON	84403844000005707-E0YT4wVMbmDg20180126
26-Jan-2018 09:18:46	480	1569.5000	XLON	84403844000005707-E0YT4wVMbmDj20180126
26-Jan-2018 09:23:14	1273	1569.5000	XLON	84403844000005949-E0YT4wVMbpwL20180126
26-Jan-2018 09:26:23	842	1569.0000	XLON	84203842000005706-E0YT4wVMbtVt20180126
26-Jan-2018 09:26:23	255	1569.0000	XLON	84203842000005706-E0YT4wVMbtVv20180126
26-Jan-2018 09:30:00	641	1568.0000	XLON	84403844000006370-E0YT4wVMbwMB20180126
26-Jan-2018 09:30:00	631	1567.0000	XLON	84403844000006274-E0YT4wVMbwZm20180126
26-Jan-2018 09:30:00	2	1567.0000	XLON	84403844000006274-E0YT4wVMbwZk20180126
26-Jan-2018 09:33:42	587	1566.0000	XLON	84403844000006617-E0YT4wVMc0f620180126
26-Jan-2018 09:45:18	184	1567.0000	XLON	84403844000007262-E0YT4wVMcCp220180126
26-Jan-2018 09:45:18	398	1567.0000	XLON	84403844000007262-E0YT4wVMcCp520180126
26-Jan-2018 09:47:27	112	1566.0000	XLON	84203842000007244-E0YT4wVMcEow20180126
26-Jan-2018 09:47:34	519	1566.0000	XLON	84203842000007244-E0YT4wVMcExU20180126
26-Jan-2018 09:50:46	491	1565.0000	XLON	84203842000007416-E0YT4wVMcHDW20180126
26-Jan-2018 09:55:25	806	1566.0000	XLON	84403844000007730-E0YT4wVMcL2h20180126
26-Jan-2018 09:57:28	1	1565.5000	XLON	84203842000007590-E0YT4wVMcMk020180126
26-Jan-2018 10:00:15	97	1565.5000	XLON	84203842000007590-E0YT4wVMcOny20180126
26-Jan-2018 10:00:15	643	1565.5000	XLON	84203842000007590-E0YT4wVMcOnr20180126
26-Jan-2018 10:11:01	431	1568.0000	XLON	84203842000008951-E0YT4wVMcXAt20180126
26-Jan-2018 10:13:04	419	1568.5000	XLON	84403844000009061-E0YT4wVMcYWf20180126
26-Jan-2018 10:15:02	705	1567.5000	XLON	84203842000009173-E0YT4wVMcZld20180126
26-Jan-2018 10:15:59	917	1567.0000	XLON	84403844000009137-E0YT4wVMcaTQ20180126
26-Jan-2018 10:16:45	776	1566.5000	XLON	84203842000009174-E0YT4wVMcb7V20180126
26-Jan-2018 10:19:45	471	1566.5000	XLON	84203842000009466-E0YT4wVMcdJn20180126
26-Jan-2018 10:27:41	629	1568.0000	XLON	84203842000009916-E0YT4wVMci7J20180126
26-Jan-2018 10:30:00	375	1567.5000	XLON	84203842000010009-E0YT4wVMcjbF20180126
26-Jan-2018 10:30:00	412	1567.5000	XLON	84203842000010009-E0YT4wVMcjbH20180126
26-Jan-2018 10:42:45	461	1572.0000	XLON	84403844000010502-E0YT4wVMctB520180126
26-Jan-2018 10:44:44	818	1572.5000	XLON	84203842000010635-E0YT4wVMcuRx20180126
26-Jan-2018 10:46:02	380	1572.5000	XLON	84403844000010627-E0YT4wVMcv3k20180126
26-Jan-2018 10:47:58	461	1571.5000	XLON	84203842000010731-E0YT4wVMcwOY20180126
26-Jan-2018 10:50:40	419	1572.0000	XLON	84403844000010734-E0YT4wVMcy8g20180126
26-Jan-2018 10:51:33	850	1572.0000	XLON	84403844000010814-E0YT4wVMcyoP20180126
26-Jan-2018 10:55:59	948	1571.5000	XLON	84203842000010846-E0YT4wVMd1CR20180126
26-Jan-2018 11:03:26	285	1571.0000	XLON	84403844000011012-E0YT4wVMd6aN20180126
26-Jan-2018 11:03:26	176	1571.0000	XLON	84403844000011012-E0YT4wVMd6aV20180126
26-Jan-2018 11:03:59	629	1570.5000	XLON	84203842000011039-E0YT4wVMd79p20180126
26-Jan-2018 11:11:32	629	1570.5000	XLON	84403844000011823-E0YT4wVMdCob20180126
26-Jan-2018 11:12:43	239	1570.5000	XLON	84403844000011948-E0YT4wVMdDeo20180126
26-Jan-2018 11:12:43	375	1570.5000	XLON	84403844000011948-E0YT4wVMdDem20180126
26-Jan-2018 11:15:15	727	1569.5000	XLON	84403844000011841-E0YT4wVMdFcU20180126
26-Jan-2018 11:19:09	494	1569.0000	XLON	84403844000012211-E0YT4wVMdIFL20180126
26-Jan-2018 11:26:48	102	1568.5000	XLON	84203842000012217-E0YT4wVMdN0R20180126
26-Jan-2018 11:26:48	200	1568.5000	XLON	84203842000012217-E0YT4wVMdN0e20180126
26-Jan-2018 11:26:48	317	1568.5000	XLON	84203842000012217-E0YT4wVMdN0i20180126
26-Jan-2018 11:31:25	341	1568.5000	XLON	84403844000013391-E0YT4wVMdQNy20180126
26-Jan-2018 11:31:25	512	1568.5000	XLON	84403844000013391-E0YT4wVMdQO020180126
26-Jan-2018 11:37:07	420	1568.5000	XLON	84403844000013622-E0YT4wVMdU3k20180126
26-Jan-2018 11:37:27	55	1568.0000	XLON	84203842000013564-E0YT4wVMdUFe20180126
26-Jan-2018 11:38:31	100	1568.5000	XLON	84203842000013717-E0YT4wVMdUmk20180126
26-Jan-2018 11:38:32	11	1568.5000	XLON	84203842000013717-E0YT4wVMdUnM20180126
26-Jan-2018 11:38:32	808	1568.5000	XLON	84203842000013717-E0YT4wVMdUnH20180126
26-Jan-2018 11:38:57	490	1568.0000	XLON	84203842000013564-E0YT4wVMdVKJ20180126
26-Jan-2018 11:38:57	27	1568.0000	XLON	84203842000013647-E0YT4wVMdVKQ20180126
26-Jan-2018 11:38:57	422	1568.0000	XLON	84203842000013647-E0YT4wVMdVKN20180126
26-Jan-2018 11:54:10	176	1568.5000	XLON	84203842000014751-E0YT4wVMdf3m20180126
26-Jan-2018 11:54:10	250	1568.5000	XLON	84203842000014751-E0YT4wVMdf3k20180126
26-Jan-2018 11:54:27	114	1568.5000	XLON	84403844000014742-E0YT4wVMdfBf20180126
26-Jan-2018 11:54:27	750	1568.5000	XLON	84403844000014742-E0YT4wVMdfBd20180126
26-Jan-2018 11:57:45	264	1568.0000	XLON	84403844000014483-E0YT4wVMdhdx20180126
26-Jan-2018 11:57:45	283	1568.0000	XLON	84403844000014483-E0YT4wVMdhe120180126
26-Jan-2018 11:57:45	528	1567.5000	XLON	84403844000014316-E0YT4wVMdhf620180126
26-Jan-2018 11:57:45	59	1568.0000	XLON	84403844000014483-E0YT4wVMdhe320180126
26-Jan-2018 12:04:47	461	1568.5000	XLON	84403844000016073-E0YT4wVMdoER20180126
26-Jan-2018 12:09:32	587	1568.0000	XLON	84403844000016389-E0YT4wVMdr4w20180126
26-Jan-2018 12:12:31	494	1568.0000	XLON	84203842000016551-E0YT4wVMdsjd20180126
26-Jan-2018 12:17:32	587	1568.5000	XLON	84203842000016876-E0YT4wVMdva720180126
26-Jan-2018 12:17:32	331	1568.0000	XLON	84403844000016639-E0YT4wVMdvdD20180126
26-Jan-2018 12:17:33	214	1568.0000	XLON	84403844000016639-E0YT4wVMdvd520180126
26-Jan-2018 12:22:34	694	1567.5000	XLON	84203842000016956-E0YT4wVMdyGr20180126
26-Jan-2018 12:30:34	503	1568.0000	XLON	84203842000017740-E0YT4wVMe2zZ20180126
26-Jan-2018 12:31:24	849	1567.5000	XLON	84203842000017949-E0YT4wVMe3MA20180126
26-Jan-2018 12:38:16	504	1567.0000	XLON	84403844000017153-E0YT4wVMe6Wz20180126
26-Jan-2018 12:38:16	437	1567.0000	XLON	84403844000018314-E0YT4wVMe6X320180126
26-Jan-2018 12:44:34	810	1567.0000	XLON	84403844000018762-E0YT4wVMe9yL20180126
26-Jan-2018 12:47:39	420	1567.0000	XLON	84403844000019049-E0YT4wVMeC5820180126
26-Jan-2018 12:49:29	792	1567.5000	XLON	84203842000019352-E0YT4wVMeDMJ20180126
26-Jan-2018 12:50:16	82	1567.0000	XLON	84403844000019298-E0YT4wVMeDwm20180126
26-Jan-2018 12:50:16	300	1567.0000	XLON	84403844000019298-E0YT4wVMeDwX20180126
26-Jan-2018 13:00:19	132	1566.5000	XLON	84403844000019958-E0YT4wVMeJRo20180126
26-Jan-2018 13:00:19	371	1566.5000	XLON	84403844000019958-E0YT4wVMeJRq20180126
26-Jan-2018 13:00:40	557	1566.0000	XLON	84203842000019945-E0YT4wVMeJjm20180126
26-Jan-2018 13:03:58	534	1567.5000	XLON	84403844000020349-E0YT4wVMeM8320180126
26-Jan-2018 13:04:46	534	1567.0000	XLON	84203842000020337-E0YT4wVMeMkw20180126
26-Jan-2018 13:11:06	503	1566.5000	XLON	84203842000020674-E0YT4wVMeRc820180126
26-Jan-2018 13:11:06	419	1566.0000	XLON	84403844000020682-E0YT4wVMeRck20180126
26-Jan-2018 13:12:41	836	1565.5000	XLON	84403844000020936-E0YT4wVMeSuW20180126
26-Jan-2018 13:14:15	465	1564.5000	XLON	84403844000020969-E0YT4wVMeTuM20180126
26-Jan-2018 13:26:33	375	1566.5000	XLON	84403844000022002-E0YT4wVMeb2L20180126
26-Jan-2018 13:26:33	45	1566.5000	XLON	84403844000022002-E0YT4wVMeb2P20180126
26-Jan-2018 13:29:54	144	1563.5000	XLON	84403844000022080-E0YT4wVMectv20180126
26-Jan-2018 13:29:54	1613	1563.5000	XLON	84403844000022080-E0YT4wVMectt20180126
26-Jan-2018 13:29:54	38	1564.0000	XLON	84403844000022090-E0YT4wVMectm20180126
26-Jan-2018 13:29:54	1250	1564.0000	XLON	84403844000022090-E0YT4wVMectk20180126
26-Jan-2018 13:43:58	836	1564.0000	XLON	84403844000022894-E0YT4wVMeobt20180126
26-Jan-2018 13:46:33	545	1563.5000	XLON	84403844000022948-E0YT4wVMeq1a20180126
26-Jan-2018 13:48:44	179	1563.5000	XLON	84203842000023207-E0YT4wVMesIq20180126
26-Jan-2018 13:48:44	180	1563.5000	XLON	84203842000023207-E0YT4wVMesIo20180126
26-Jan-2018 13:49:28	1026	1563.0000	XLON	84403844000023110-E0YT4wVMesyH20180126
26-Jan-2018 13:49:28	440	1562.5000	XLON	84403844000023179-E0YT4wVMet0420180126
26-Jan-2018 13:53:26	246	1561.5000	XLON	84403844000023376-E0YT4wVMevxy20180126
26-Jan-2018 13:53:26	299	1561.5000	XLON	84403844000023376-E0YT4wVMevy020180126
26-Jan-2018 13:56:21	420	1561.0000	XLON	84203842000023779-E0YT4wVMey8u20180126
26-Jan-2018 13:59:42	528	1561.0000	XLON	84403844000023900-E0YT4wVMf1Ee20180126
26-Jan-2018 14:02:53	461	1561.5000	XLON	84403844000024094-E0YT4wVMf3lB20180126
26-Jan-2018 14:04:28	426	1561.5000	XLON	84203842000024479-E0YT4wVMf5H920180126
26-Jan-2018 14:04:40	587	1561.0000	XLON	84203842000024459-E0YT4wVMf5Pz20180126
26-Jan-2018 14:04:44	587	1560.5000	XLON	84403844000024401-E0YT4wVMf5UM20180126
26-Jan-2018 14:12:57	572	1564.0000	XLON	84203842000025442-E0YT4wVMfFrG20180126
26-Jan-2018 14:15:00	447	1564.5000	XLON	84203842000025701-E0YT4wVMfI8B20180126
26-Jan-2018 14:16:05	172	1564.5000	XLON	84203842000025925-E0YT4wVMfJmM20180126
26-Jan-2018 14:16:05	107	1564.5000	XLON	84203842000025925-E0YT4wVMfJmO20180126
26-Jan-2018 14:16:05	182	1564.5000	XLON	84203842000025925-E0YT4wVMfJmK20180126
26-Jan-2018 14:18:55	461	1564.5000	XLON	84203842000026295-E0YT4wVMfMLH20180126
26-Jan-2018 14:19:26	419	1564.5000	XLON	84403844000026350-E0YT4wVMfNNQ20180126
26-Jan-2018 14:21:13	587	1564.5000	XLON	84203842000026627-E0YT4wVMfPQh20180126
26-Jan-2018 14:24:24	317	1564.0000	XLON	84203842000026850-E0YT4wVMfSRI20180126
26-Jan-2018 14:24:24	506	1564.0000	XLON	84403844000026685-E0YT4wVMfSRE20180126
26-Jan-2018 14:24:24	629	1564.0000	XLON	84203842000026168-E0YT4wVMfSRA20180126
26-Jan-2018 14:24:24	327	1564.0000	XLON	84403844000026207-E0YT4wVMfSRC20180126
26-Jan-2018 14:31:49	269	1566.0000	XLON	84403844000027780-E0YT4wVMfb1D20180126
26-Jan-2018 14:32:12	461	1565.5000	XLON	84403844000027766-E0YT4wVMfbZj20180126
26-Jan-2018 14:33:00	461	1565.5000	XLON	84203842000027980-E0YT4wVMfcaa20180126
26-Jan-2018 14:36:02	587	1564.5000	XLON	84203842000028128-E0YT4wVMfg4A20180126
26-Jan-2018 14:37:32	461	1564.5000	XLON	84403844000028353-E0YT4wVMfhkR20180126
26-Jan-2018 14:37:47	70	1564.5000	XLON	84403844000028559-E0YT4wVMfiIL20180126
26-Jan-2018 14:37:47	391	1564.5000	XLON	84403844000028559-E0YT4wVMfiIN20180126
26-Jan-2018 14:38:17	250	1564.0000	XLON	84403844000028372-E0YT4wVMfirL20180126
26-Jan-2018 14:38:19	503	1563.5000	XLON	84203842000028626-E0YT4wVMfiuw20180126
26-Jan-2018 14:44:30	79	1564.0000	XLON	84403844000029406-E0YT4wVMfq2T20180126
26-Jan-2018 14:44:30	156	1564.0000	XLON	84403844000029406-E0YT4wVMfq2P20180126
26-Jan-2018 14:44:30	226	1564.0000	XLON	84403844000029406-E0YT4wVMfq2R20180126
26-Jan-2018 14:45:01	217	1563.5000	XLON	84203842000029462-E0YT4wVMfqaI20180126
26-Jan-2018 14:46:52	458	1563.5000	XLON	84403844000029735-E0YT4wVMftIy20180126
26-Jan-2018 14:47:52	215	1564.0000	XLON	84403844000029968-E0YT4wVMfvCo20180126
26-Jan-2018 14:47:52	100	1564.0000	XLON	84403844000029968-E0YT4wVMfvCq20180126
26-Jan-2018 14:51:22	419	1564.0000	XLON	84403844000030186-E0YT4wVMfzLK20180126
26-Jan-2018 14:53:04	238	1564.0000	XLON	84203842000030622-E0YT4wVMg1En20180126
26-Jan-2018 14:53:04	188	1564.0000	XLON	84203842000030622-E0YT4wVMg1El20180126
26-Jan-2018 14:55:07	587	1564.0000	XLON	84403844000030861-E0YT4wVMg3dD20180126
26-Jan-2018 14:56:57	606	1564.0000	XLON	84203842000031169-E0YT4wVMg5tl20180126
26-Jan-2018 14:59:13	454	1564.0000	XLON	84203842000031312-E0YT4wVMg9SH20180126
26-Jan-2018 14:59:28	112	1564.0000	XLON	84203842000031312-E0YT4wVMg9hP20180126
26-Jan-2018 15:00:46	419	1565.0000	XLON	84403844000031495-E0YT4wVMgBaJ20180126
26-Jan-2018 15:00:53	167	1564.5000	XLON	84403844000031359-E0YT4wVMgBg820180126
26-Jan-2018 15:02:04	161	1564.5000	XLON	84203842000031668-E0YT4wVMgDHD20180126
26-Jan-2018 15:02:04	281	1564.5000	XLON	84203842000031668-E0YT4wVMgDHB20180126
26-Jan-2018 15:02:53	420	1564.5000	XLON	84203842000031888-E0YT4wVMgE6N20180126
26-Jan-2018 15:04:45	419	1565.5000	XLON	84203842000032107-E0YT4wVMgH9d20180126
26-Jan-2018 15:04:51	415	1565.0000	XLON	84403844000032048-E0YT4wVMgHJk20180126
26-Jan-2018 15:06:13	223	1565.0000	XLON	84403844000032232-E0YT4wVMgJU520180126
26-Jan-2018 15:06:13	197	1565.0000	XLON	84403844000032232-E0YT4wVMgJU720180126
26-Jan-2018 15:08:04	503	1564.0000	XLON	84403844000032442-E0YT4wVMgMIn20180126
26-Jan-2018 15:09:48	545	1563.5000	XLON	84203842000032491-E0YT4wVMgORY20180126
26-Jan-2018 15:11:14	419	1564.5000	XLON	84403844000032800-E0YT4wVMgQE720180126
26-Jan-2018 15:14:16	461	1564.5000	XLON	84203842000033151-E0YT4wVMgU8520180126
26-Jan-2018 15:15:03	106	1564.5000	XLON	84203842000033308-E0YT4wVMgV0r20180126
26-Jan-2018 15:15:03	314	1564.5000	XLON	84203842000033308-E0YT4wVMgV0t20180126
26-Jan-2018 15:16:59	466	1565.0000	XLON	84203842000033540-E0YT4wVMgXob20180126
26-Jan-2018 15:17:04	37	1565.0000	XLON	84203842000033540-E0YT4wVMgXwq20180126
26-Jan-2018 15:17:16	463	1565.0000	XLON	84403844000033487-E0YT4wVMgY5B20180126
26-Jan-2018 15:18:39	286	1565.5000	XLON	84403844000033696-E0YT4wVMgZaO20180126
26-Jan-2018 15:21:14	504	1565.5000	XLON	84203842000034035-E0YT4wVMgcFz20180126
26-Jan-2018 15:23:43	273	1565.5000	XLON	84203842000034224-E0YT4wVMgei920180126
26-Jan-2018 15:23:43	175	1565.5000	XLON	84203842000034224-E0YT4wVMgei420180126
26-Jan-2018 15:25:57	419	1565.5000	XLON	84403844000034515-E0YT4wVMghGa20180126
26-Jan-2018 15:27:31	273	1565.5000	XLON	84203842000034675-E0YT4wVMgia120180126
26-Jan-2018 15:27:31	87	1565.5000	XLON	84203842000034675-E0YT4wVMgia320180126
26-Jan-2018 15:27:31	111	1565.5000	XLON	84203842000034675-E0YT4wVMgia520180126
26-Jan-2018 15:28:39	500	1565.5000	XLON	84203842000034762-E0YT4wVMgjhI20180126
26-Jan-2018 15:28:39	699	1565.5000	XLON	84203842000034762-E0YT4wVMgjhK20180126
26-Jan-2018 15:30:52	461	1565.0000	XLON	84403844000034525-E0YT4wVMgm6u20180126
26-Jan-2018 15:30:52	231	1565.0000	XLON	84403844000034671-E0YT4wVMgm7920180126
26-Jan-2018 15:30:52	306	1565.0000	XLON	84403844000034671-E0YT4wVMgm7420180126
26-Jan-2018 15:30:52	281	1565.0000	XLON	84403844000034671-E0YT4wVMgm7620180126
26-Jan-2018 15:32:36	503	1565.0000	XLON	84203842000035077-E0YT4wVMgnve20180126
26-Jan-2018 15:32:36	8	1564.5000	XLON	84403844000034763-E0YT4wVMgnxz20180126
26-Jan-2018 15:32:59	419	1565.0000	XLON	84203842000035264-E0YT4wVMgo9A20180126
26-Jan-2018 15:33:13	461	1564.5000	XLON	84403844000035235-E0YT4wVMgoJs20180126
26-Jan-2018 15:35:13	419	1564.0000	XLON	84203842000035415-E0YT4wVMgq2920180126
26-Jan-2018 15:36:38	461	1564.5000	XLON	84403844000035753-E0YT4wVMgrGz20180126
26-Jan-2018 15:38:23	320	1565.0000	XLON	84203842000036041-E0YT4wVMgt2Q20180126
26-Jan-2018 15:39:49	461	1565.0000	XLON	84203842000036154-E0YT4wVMguci20180126
26-Jan-2018 15:43:50	162	1564.5000	XLON	84203842000036346-E0YT4wVMgyA520180126
26-Jan-2018 15:43:50	383	1564.5000	XLON	84203842000036346-E0YT4wVMgyA320180126
26-Jan-2018 15:45:40	551	1564.0000	XLON	84403844000036752-E0YT4wVMh03B20180126
26-Jan-2018 15:45:40	503	1564.0000	XLON	84403844000036345-E0YT4wVMh02x20180126
26-Jan-2018 15:45:45	1566	1563.5000	XLON	84203842000036711-E0YT4wVMh0JP20180126
26-Jan-2018 15:47:10	433	1564.0000	XLON	84203842000036910-E0YT4wVMh1ub20180126
26-Jan-2018 15:48:53	545	1564.0000	XLON	84203842000037162-E0YT4wVMh3Qx20180126
26-Jan-2018 15:49:54	281	1564.5000	XLON	84403844000037455-E0YT4wVMh4QS20180126
26-Jan-2018 15:49:54	139	1564.5000	XLON	84403844000037455-E0YT4wVMh4QU20180126
26-Jan-2018 15:51:08	425	1564.0000	XLON	84203842000037474-E0YT4wVMh5d820180126
26-Jan-2018 15:52:29	419	1564.0000	XLON	84203842000037817-E0YT4wVMh6z620180126
26-Jan-2018 15:53:23	448	1564.0000	XLON	84403844000038140-E0YT4wVMh7do20180126
26-Jan-2018 15:54:47	449	1564.5000	XLON	84403844000038438-E0YT4wVMh8ol20180126
26-Jan-2018 15:56:40	461	1564.5000	XLON	84203842000038962-E0YT4wVMhAZu20180126
26-Jan-2018 15:59:04	419	1564.0000	XLON	84403844000039191-E0YT4wVMhCxQ20180126
26-Jan-2018 15:59:31	545	1563.0000	XLON	84203842000039601-E0YT4wVMhDRG20180126
26-Jan-2018 16:00:44	629	1562.5000	XLON	84403844000039541-E0YT4wVMhEow20180126
26-Jan-2018 16:01:14	587	1562.0000	XLON	84203842000040049-E0YT4wVMhFKo20180126
26-Jan-2018 16:01:31	461	1561.5000	XLON	84403844000040019-E0YT4wVMhFgU20180126
26-Jan-2018 16:03:14	587	1562.0000	XLON	84403844000040458-E0YT4wVMhILA20180126
26-Jan-2018 16:04:54	503	1562.5000	XLON	84403844000040735-E0YT4wVMhKBC20180126
26-Jan-2018 16:06:37	35	1563.5000	XLON	84403844000041038-E0YT4wVMhMDx20180126
26-Jan-2018 16:06:37	398	1563.5000	XLON	84403844000041038-E0YT4wVMhMDz20180126
26-Jan-2018 16:13:02	341	1564.0000	XLON	84203842000041993-E0YT4wVMhSJV20180126
26-Jan-2018 16:13:02	162	1564.0000	XLON	84203842000041993-E0YT4wVMhSJX20180126
26-Jan-2018 16:13:59	243	1563.5000	XLON	84203842000042025-E0YT4wVMhTId20180126
26-Jan-2018 16:15:12	204	1563.5000	XLON	84203842000042811-E0YT4wVMhUgO20180126
26-Jan-2018 16:15:12	383	1563.5000	XLON	84203842000042811-E0YT4wVMhUgQ20180126
26-Jan-2018 16:15:35	2	1563.0000	XLON	84403844000042807-E0YT4wVMhVJr20180126
26-Jan-2018 16:17:20	359	1564.5000	XLON	84403844000043272-E0YT4wVMhXvW20180126
26-Jan-2018 16:17:20	354	1564.5000	XLON	84403844000043272-E0YT4wVMhXvZ20180126
26-Jan-2018 16:19:32	378	1563.5000	XLON	84203842000043151-E0YT4wVMhal620180126
26-Jan-2018 16:19:32	83	1563.5000	XLON	84403844000043617-E0YT4wVMhalQ20180126
26-Jan-2018 16:19:32	363	1563.5000	XLON	84403844000043617-E0YT4wVMhalM20180126
26-Jan-2018 16:19:32	97	1563.5000	XLON	84203842000043151-E0YT4wVMhal820180126
26-Jan-2018 16:21:12	134	1564.5000	XLON	84403844000043914-E0YT4wVMhdFP20180126
26-Jan-2018 16:21:12	501	1564.5000	XLON	84203842000043919-E0YT4wVMhdFN20180126
26-Jan-2018 16:21:12	305	1564.5000	XLON	84403844000043914-E0YT4wVMhdFT20180126
26-Jan-2018 16:23:17	388	1565.0000	XLON	84403844000044287-E0YT4wVMhg6320180126
26-Jan-2018 16:23:17	235	1565.0000	XLON	84403844000044287-E0YT4wVMhg6720180126
26-Jan-2018 16:25:45	516	1565.0000	XLON	84403844000044559-E0YT4wVMhjru20180126
26-Jan-2018 16:26:16	169	1564.5000	XLON	84203842000044873-E0YT4wVMhkSE20180126
26-Jan-2018 16:26:16	160	1564.5000	XLON	84203842000044873-E0YT4wVMhkSC20180126
26-Jan-2018 16:26:20	173	1564.5000	XLON	84203842000044873-E0YT4wVMhkYG20180126
26-Jan-2018 16:26:20	1	1564.5000	XLON	84203842000044873-E0YT4wVMhkYA20180126
26-Jan-2018 16:26:45	385	1564.0000	XLON	84403844000044851-E0YT4wVMhl6h20180126
26-Jan-2018 16:26:45	34	1564.0000	XLON	84403844000044851-E0YT4wVMhl6j20180126

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:	26 January 2018
Number of ordinary shares purchased:	100,000
Volume weighted average price paid per share (€):	17.7942

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
26-Jan-2018 08:06:30	865	17.7950	XAMS	CB0-83403834000001245-31020180126
26-Jan-2018 08:08:51	342	17.8200	XAMS	CB0-83603836000001385-39120180126
26-Jan-2018 08:08:51	270	17.8200	XAMS	CB0-83603836000001385-39220180126
26-Jan-2018 08:10:41	859	17.8300	XAMS	CB0-83603836000001481-46620180126
26-Jan-2018 08:13:20	857	17.8200	XAMS	CB0-83403834000001621-53220180126
26-Jan-2018 08:15:59	400	17.8450	XAMS	CB0-83603836000001778-55320180126
26-Jan-2018 08:15:59	165	17.8450	XAMS	CB0-83603836000001778-55420180126
26-Jan-2018 08:16:16	83	17.8500	XAMS	CB0-83403834000001791-56020180126
26-Jan-2018 08:16:16	400	17.8500	XAMS	CB0-83403834000001791-55920180126
26-Jan-2018 08:16:59	578	17.8450	XAMS	CB0-83603836000001780-59320180126
26-Jan-2018 08:17:41	178	17.8650	XAMS	CB0-83403834000001948-63320180126
26-Jan-2018 08:17:41	400	17.8650	XAMS	CB0-83403834000001948-63220180126
26-Jan-2018 08:17:43	85	17.8600	XAMS	CB0-83603836000001961-63920180126
26-Jan-2018 08:17:46	398	17.8600	XAMS	CB0-83603836000001961-64220180126
26-Jan-2018 08:19:43	138	17.8550	XAMS	CB0-83603836000002153-66720180126
26-Jan-2018 08:19:48	138	17.8550	XAMS	CB0-83603836000002153-66820180126
26-Jan-2018 08:19:53	193	17.8550	XAMS	CB0-83603836000002153-66920180126
26-Jan-2018 08:20:33	254	17.8650	XAMS	CB0-83603836000002248-67920180126
26-Jan-2018 08:21:52	767	17.8500	XAMS	CB0-83603836000002361-73520180126
26-Jan-2018 08:23:49	766	17.8300	XAMS	CB0-83403834000002463-78820180126
26-Jan-2018 08:27:28	642	17.8450	XAMS	CB0-83403834000002752-85120180126
26-Jan-2018 08:27:49	512	17.8350	XAMS	CB0-83603836000002789-86420180126
26-Jan-2018 08:27:49	63	17.8350	XAMS	CB0-83603836000002789-86220180126
26-Jan-2018 08:27:49	89	17.8350	XAMS	CB0-83603836000002789-86320180126
26-Jan-2018 08:35:23	234	17.8700	XAMS	CB0-83603836000003348-99320180126
26-Jan-2018 08:35:23	241	17.8700	XAMS	CB0-83603836000003348-99220180126
26-Jan-2018 08:35:23	170	17.8700	XAMS	CB0-83603836000003348-99120180126
26-Jan-2018 08:35:33	879	17.8650	XAMS	CB0-83603836000003324-100020180126
26-Jan-2018 08:36:50	723	17.8500	XAMS	CB0-83603836000003406-107120180126
26-Jan-2018 08:39:40	7	17.8400	XAMS	CB0-83603836000003480-107820180126
26-Jan-2018 08:39:40	500	17.8400	XAMS	CB0-83603836000003480-107720180126
26-Jan-2018 08:45:44	530	17.8450	XAMS	CB0-83403834000003752-110020180126
26-Jan-2018 08:50:41	518	17.8500	XAMS	CB0-83603836000004030-118120180126
26-Jan-2018 08:53:00	167	17.8500	XAMS	CB0-83603836000004117-121320180126
26-Jan-2018 08:53:00	400	17.8500	XAMS	CB0-83603836000004117-121220180126
26-Jan-2018 08:53:00	60	17.8500	XAMS	CB0-83603836000004117-121420180126
26-Jan-2018 08:55:11	578	17.8450	XAMS	CB0-83403834000004081-122320180126
26-Jan-2018 08:58:10	581	17.8400	XAMS	CB0-83603836000004187-124720180126
26-Jan-2018 09:00:29	591	17.8350	XAMS	CB0-83403834000004186-126620180126
26-Jan-2018 09:02:16	688	17.8350	XAMS	CB0-83403834000004246-128220180126
26-Jan-2018 09:03:46	646	17.8400	XAMS	CB0-83403834000004303-128920180126
26-Jan-2018 09:12:53	168	17.8350	XAMS	CB0-83603836000004709-134020180126
26-Jan-2018 09:13:39	523	17.8350	XAMS	CB0-83603836000004723-134420180126
26-Jan-2018 09:13:39	287	17.8350	XAMS	CB0-83603836000004709-134320180126
26-Jan-2018 09:13:39	657	17.8350	XAMS	CB0-83603836000004709-134220180126
26-Jan-2018 09:13:39	514	17.8350	XAMS	CB0-83403834000004679-134920180126
26-Jan-2018 09:13:39	247	17.8350	XAMS	CB0-83603836000004709-134120180126
26-Jan-2018 09:16:32	530	17.8350	XAMS	CB0-83603836000004829-136820180126
26-Jan-2018 09:21:21	75	17.8350	XAMS	CB0-83603836000004972-139920180126
26-Jan-2018 09:21:21	362	17.8350	XAMS	CB0-83603836000004972-139720180126
26-Jan-2018 09:21:21	46	17.8350	XAMS	CB0-83603836000004972-139820180126
26-Jan-2018 09:26:23	530	17.8450	XAMS	CB0-83403834000005070-142120180126
26-Jan-2018 09:28:54	723	17.8350	XAMS	CB0-83403834000005051-142720180126
26-Jan-2018 09:30:00	675	17.8250	XAMS	CB0-83603836000005256-142820180126
26-Jan-2018 09:32:30	316	17.8200	XAMS	CB0-83403834000005272-147620180126
26-Jan-2018 09:32:36	214	17.8200	XAMS	CB0-83403834000005272-147720180126
26-Jan-2018 09:32:52	171	17.8150	XAMS	CB0-83403834000005286-148320180126
26-Jan-2018 09:32:57	312	17.8150	XAMS	CB0-83403834000005286-148420180126
26-Jan-2018 09:34:55	244	17.8050	XAMS	CB0-83603836000005403-152120180126
26-Jan-2018 09:35:16	49	17.8050	XAMS	CB0-83603836000005403-152220180126
26-Jan-2018 09:38:55	62	17.8150	XAMS	CB0-83403834000005490-155020180126
26-Jan-2018 09:39:17	51	17.8150	XAMS	CB0-83403834000005490-155120180126
26-Jan-2018 09:40:18	104	17.8150	XAMS	CB0-83403834000005490-156320180126
26-Jan-2018 09:47:56	387	17.8100	XAMS	CB0-83603836000005690-163220180126
26-Jan-2018 09:47:56	46	17.8100	XAMS	CB0-83603836000005690-163420180126
26-Jan-2018 09:47:56	50	17.8100	XAMS	CB0-83603836000005690-163320180126
26-Jan-2018 09:53:21	407	17.8150	XAMS	CB0-83403834000005941-167720180126
26-Jan-2018 09:53:31	75	17.8150	XAMS	CB0-83403834000005941-167820180126
26-Jan-2018 09:54:42	579	17.8150	XAMS	CB0-83603836000006016-169920180126
26-Jan-2018 09:58:25	5	17.8100	XAMS	CB0-83603836000006167-172920180126
26-Jan-2018 09:58:30	4	17.8100	XAMS	CB0-83603836000006167-173020180126
26-Jan-2018 09:58:34	5	17.8100	XAMS	CB0-83603836000006167-173120180126
26-Jan-2018 09:58:39	6	17.8100	XAMS	CB0-83603836000006167-173220180126
26-Jan-2018 09:58:45	4	17.8100	XAMS	CB0-83603836000006167-173320180126
26-Jan-2018 09:58:49	5	17.8100	XAMS	CB0-83603836000006167-173420180126
26-Jan-2018 09:58:54	4	17.8100	XAMS	CB0-83603836000006167-173520180126
26-Jan-2018 09:58:58	4	17.8100	XAMS	CB0-83603836000006167-173620180126
26-Jan-2018 09:59:16	138	17.8100	XAMS	CB0-83603836000006167-173720180126
26-Jan-2018 09:59:16	355	17.8100	XAMS	CB0-83603836000006167-173920180126
26-Jan-2018 10:04:31	2	17.8150	XAMS	CB0-83603836000006476-176420180126
26-Jan-2018 10:04:35	2	17.8150	XAMS	CB0-83603836000006476-176520180126
26-Jan-2018 10:04:39	2	17.8150	XAMS	CB0-83603836000006476-176620180126
26-Jan-2018 10:04:44	2	17.8150	XAMS	CB0-83603836000006476-176720180126
26-Jan-2018 10:04:48	2	17.8150	XAMS	CB0-83603836000006476-176820180126
26-Jan-2018 10:04:52	3	17.8150	XAMS	CB0-83603836000006476-176920180126
26-Jan-2018 10:04:58	3	17.8150	XAMS	CB0-83603836000006476-177020180126
26-Jan-2018 10:07:16	200	17.8250	XAMS	CB0-83603836000006664-178120180126
26-Jan-2018 10:07:20	446	17.8300	XAMS	CB0-83403834000006608-178420180126
26-Jan-2018 10:07:20	144	17.8300	XAMS	CB0-83403834000006608-178520180126
26-Jan-2018 10:14:57	538	17.8400	XAMS	CB0-83603836000006953-181820180126
26-Jan-2018 10:14:57	551	17.8400	XAMS	CB0-83603836000006941-181620180126
26-Jan-2018 10:14:57	6	17.8400	XAMS	CB0-83403834000006883-181720180126
26-Jan-2018 10:18:17	400	17.8350	XAMS	CB0-83403834000006992-182120180126
26-Jan-2018 10:18:17	275	17.8350	XAMS	CB0-83403834000006992-182220180126
26-Jan-2018 10:20:07	779	17.8250	XAMS	CB0-83403834000007030-184620180126
26-Jan-2018 10:21:31	779	17.8200	XAMS	CB0-83603836000007095-186020180126
26-Jan-2018 10:28:08	400	17.8150	XAMS	CB0-83603836000007114-190420180126
26-Jan-2018 10:28:08	184	17.8150	XAMS	CB0-83603836000007114-190520180126
26-Jan-2018 10:30:30	251	17.8100	XAMS	CB0-83403834000007195-191120180126
26-Jan-2018 10:30:30	243	17.8100	XAMS	CB0-83403834000007195-191020180126
26-Jan-2018 10:39:26	14	17.8250	XAMS	CB0-83403834000007542-204120180126
26-Jan-2018 10:39:31	15	17.8250	XAMS	CB0-83403834000007542-204220180126
26-Jan-2018 10:39:36	14	17.8250	XAMS	CB0-83403834000007542-204320180126
26-Jan-2018 10:39:41	17	17.8250	XAMS	CB0-83403834000007542-204420180126
26-Jan-2018 10:40:16	94	17.8250	XAMS	CB0-83403834000007542-204520180126
26-Jan-2018 10:41:15	84	17.8250	XAMS	CB0-83403834000007561-204620180126
26-Jan-2018 10:41:30	446	17.8250	XAMS	CB0-83403834000007561-204920180126
26-Jan-2018 10:43:16	30	17.8200	XAMS	CB0-83603836000007694-205820180126
26-Jan-2018 10:44:16	69	17.8200	XAMS	CB0-83603836000007699-205920180126
26-Jan-2018 10:46:23	483	17.8250	XAMS	CB0-83603836000007755-206820180126
26-Jan-2018 10:48:07	530	17.8200	XAMS	CB0-83603836000007877-208320180126
26-Jan-2018 10:50:25	201	17.8300	XAMS	CB0-83603836000007954-209220180126
26-Jan-2018 10:51:16	205	17.8300	XAMS	CB0-83603836000007954-209420180126
26-Jan-2018 10:52:51	124	17.8350	XAMS	CB0-83403834000007959-210820180126
26-Jan-2018 10:53:15	32	17.8300	XAMS	CB0-83403834000007956-210920180126
26-Jan-2018 10:54:16	29	17.8300	XAMS	CB0-83403834000007956-211020180126
26-Jan-2018 10:55:16	109	17.8300	XAMS	CB0-83403834000007956-211120180126
26-Jan-2018 10:55:16	578	17.8300	XAMS	CB0-83403834000007998-211820180126
26-Jan-2018 10:55:16	408	17.8300	XAMS	CB0-83403834000007956-211520180126
26-Jan-2018 10:55:16	483	17.8300	XAMS	CB0-83603836000008083-211920180126
26-Jan-2018 10:59:32	2	17.8150	XAMS	CB0-83603836000008118-215120180126
26-Jan-2018 10:59:37	2	17.8150	XAMS	CB0-83603836000008118-215220180126
26-Jan-2018 10:59:42	2	17.8150	XAMS	CB0-83603836000008118-215320180126
26-Jan-2018 10:59:47	2	17.8150	XAMS	CB0-83603836000008118-215420180126
26-Jan-2018 10:59:52	2	17.8150	XAMS	CB0-83603836000008118-215520180126
26-Jan-2018 10:59:57	2	17.8150	XAMS	CB0-83603836000008118-215620180126
26-Jan-2018 11:02:48	177	17.8200	XAMS	CB0-83403834000008163-217120180126
26-Jan-2018 11:02:48	546	17.8200	XAMS	CB0-83403834000008163-217220180126
26-Jan-2018 11:08:16	122	17.8200	XAMS	CB0-83403834000008301-223720180126
26-Jan-2018 11:08:50	134	17.8300	XAMS	CB0-83603836000008406-224620180126
26-Jan-2018 11:08:57	171	17.8300	XAMS	CB0-83603836000008406-224720180126
26-Jan-2018 11:09:16	63	17.8300	XAMS	CB0-83603836000008406-224820180126
26-Jan-2018 11:09:29	154	17.8300	XAMS	CB0-83603836000008406-225320180126
26-Jan-2018 11:09:35	63	17.8300	XAMS	CB0-83603836000008406-225420180126
26-Jan-2018 11:09:40	45	17.8300	XAMS	CB0-83603836000008406-225520180126
26-Jan-2018 11:15:16	141	17.8250	XAMS	CB0-83603836000008508-229120180126
26-Jan-2018 11:16:16	205	17.8250	XAMS	CB0-83403834000008456-229220180126
26-Jan-2018 11:17:37	51	17.8250	XAMS	CB0-83603836000008529-231320180126
26-Jan-2018 11:17:37	152	17.8250	XAMS	CB0-83403834000008462-231420180126
26-Jan-2018 11:17:37	559	17.8250	XAMS	CB0-83603836000008527-231220180126
26-Jan-2018 11:23:36	77	17.8250	XAMS	CB0-83403834000008650-238720180126
26-Jan-2018 11:23:40	453	17.8250	XAMS	CB0-83403834000008650-239020180126
26-Jan-2018 11:26:42	39	17.8250	XAMS	CB0-83603836000008798-240320180126
26-Jan-2018 11:26:48	479	17.8250	XAMS	CB0-83603836000008798-240920180126
26-Jan-2018 11:26:48	39	17.8250	XAMS	CB0-83603836000008798-240420180126
26-Jan-2018 11:37:07	482	17.8250	XAMS	CB0-83403834000008938-246020180126
26-Jan-2018 11:39:21	578	17.8200	XAMS	CB0-83603836000009035-246820180126
26-Jan-2018 11:40:27	339	17.8200	XAMS	CB0-83603836000009077-247020180126
26-Jan-2018 11:40:57	105	17.8150	XAMS	CB0-83403834000008965-247920180126
26-Jan-2018 11:47:26	44	17.8200	XAMS	CB0-83603836000009210-249220180126
26-Jan-2018 11:47:47	32	17.8200	XAMS	CB0-83603836000009210-249320180126
26-Jan-2018 11:47:53	32	17.8200	XAMS	CB0-83603836000009210-249420180126
26-Jan-2018 11:47:58	32	17.8200	XAMS	CB0-83603836000009210-249520180126
26-Jan-2018 11:48:17	5	17.8300	XAMS	CB0-83403834000009182-251220180126
26-Jan-2018 11:48:23	6	17.8300	XAMS	CB0-83403834000009182-251320180126
26-Jan-2018 11:48:31	4	17.8300	XAMS	CB0-83403834000009182-251420180126
26-Jan-2018 11:48:36	5	17.8300	XAMS	CB0-83403834000009182-251520180126
26-Jan-2018 11:48:42	6	17.8300	XAMS	CB0-83403834000009182-251620180126
26-Jan-2018 11:48:50	4	17.8300	XAMS	CB0-83403834000009182-251720180126
26-Jan-2018 11:48:55	5	17.8300	XAMS	CB0-83403834000009182-251820180126
26-Jan-2018 11:49:22	531	17.8350	XAMS	CB0-83403834000009224-252520180126
26-Jan-2018 11:49:22	144	17.8350	XAMS	CB0-83403834000009224-252620180126
26-Jan-2018 11:54:09	483	17.8350	XAMS	CB0-83403834000009336-254620180126
26-Jan-2018 11:57:16	840	17.8350	XAMS	CB0-83403834000009353-255120180126
26-Jan-2018 11:57:16	63	17.8350	XAMS	CB0-83403834000009353-255020180126
26-Jan-2018 11:57:16	881	17.8350	XAMS	CB0-83403834000009405-255520180126
26-Jan-2018 12:05:19	87	17.8300	XAMS	CB0-83403834000009470-258220180126
26-Jan-2018 12:05:19	444	17.8300	XAMS	CB0-83403834000009470-258120180126
26-Jan-2018 12:10:56	414	17.8250	XAMS	CB0-83603836000009785-259620180126
26-Jan-2018 12:10:56	68	17.8250	XAMS	CB0-83603836000009785-259520180126
26-Jan-2018 12:17:12	400	17.8300	XAMS	CB0-83403834000009929-261620180126
26-Jan-2018 12:17:12	348	17.8300	XAMS	CB0-83403834000009929-261720180126
26-Jan-2018 12:17:27	66	17.8250	XAMS	CB0-83403834000009924-262020180126
26-Jan-2018 12:17:27	682	17.8250	XAMS	CB0-83403834000009924-261920180126
26-Jan-2018 12:17:27	502	17.8250	XAMS	CB0-83603836000010009-262120180126
26-Jan-2018 12:24:41	514	17.8100	XAMS	CB0-83403834000009966-263520180126
26-Jan-2018 12:37:17	911	17.8050	XAMS	CB0-83403834000010243-265520180126
26-Jan-2018 12:44:34	516	17.8100	XAMS	CB0-83403834000010340-270620180126
26-Jan-2018 12:48:01	305	17.8100	XAMS	CB0-83403834000010470-271820180126
26-Jan-2018 12:49:35	482	17.8050	XAMS	CB0-83603836000010557-271920180126
26-Jan-2018 12:54:24	312	17.8050	XAMS	CB0-83403834000010599-272520180126
26-Jan-2018 12:54:24	483	17.8050	XAMS	CB0-83403834000010599-272620180126
26-Jan-2018 12:56:09	314	17.8050	XAMS	CB0-83603836000010742-274520180126
26-Jan-2018 12:56:09	455	17.8050	XAMS	CB0-83603836000010742-274420180126
26-Jan-2018 13:07:34	200	17.8000	XAMS	CB0-83603836000011017-284120180126
26-Jan-2018 13:07:34	339	17.8000	XAMS	CB0-83603836000011017-284220180126
26-Jan-2018 13:07:34	80	17.8000	XAMS	CB0-83603836000011017-284020180126
26-Jan-2018 13:11:06	177	17.7950	XAMS	CB0-83403834000010683-285820180126
26-Jan-2018 13:11:07	450	17.7950	XAMS	CB0-83403834000010683-285920180126
26-Jan-2018 13:16:00	105	17.7900	XAMS	CB0-83403834000011120-288620180126
26-Jan-2018 13:16:00	377	17.7900	XAMS	CB0-83403834000011120-288520180126
26-Jan-2018 13:19:17	278	17.7900	XAMS	CB0-83603836000011298-290620180126
26-Jan-2018 13:19:17	179	17.7900	XAMS	CB0-83603836000011298-290520180126
26-Jan-2018 13:26:46	311	17.7950	XAMS	CB0-83403834000011384-295020180126
26-Jan-2018 13:26:46	400	17.7950	XAMS	CB0-83403834000011384-294920180126
26-Jan-2018 13:26:46	187	17.7950	XAMS	CB0-83403834000011384-294820180126
26-Jan-2018 13:27:22	234	17.7900	XAMS	CB0-83403834000011333-295320180126
26-Jan-2018 13:27:22	194	17.7900	XAMS	CB0-83403834000011363-295720180126
26-Jan-2018 13:27:22	123	17.7900	XAMS	CB0-83403834000011333-295220180126
26-Jan-2018 13:27:22	173	17.7900	XAMS	CB0-83403834000011333-295420180126
26-Jan-2018 13:27:22	855	17.7900	XAMS	CB0-83603836000011455-295620180126
26-Jan-2018 13:29:57	230	17.7750	XAMS	CB0-83603836000011514-297820180126
26-Jan-2018 13:29:57	273	17.7750	XAMS	CB0-83603836000011514-297920180126
26-Jan-2018 13:35:56	200	17.7700	XAMS	CB0-83603836000011595-301520180126
26-Jan-2018 13:36:56	282	17.7700	XAMS	CB0-83603836000011595-301620180126
26-Jan-2018 13:44:38	13	17.7750	XAMS	CB0-83603836000012097-305520180126
26-Jan-2018 13:44:38	490	17.7750	XAMS	CB0-83603836000012097-305620180126
26-Jan-2018 13:46:54	482	17.7700	XAMS	CB0-83603836000012126-305920180126
26-Jan-2018 13:53:26	523	17.7650	XAMS	CB0-83603836000012300-309620180126
26-Jan-2018 13:53:26	783	17.7650	XAMS	CB0-83403834000012207-309420180126
26-Jan-2018 13:59:02	227	17.7550	XAMS	CB0-83403834000012239-312820180126
26-Jan-2018 13:59:31	303	17.7550	XAMS	CB0-83403834000012239-312920180126
26-Jan-2018 14:03:06	154	17.7600	XAMS	CB0-83403834000012436-316820180126
26-Jan-2018 14:03:06	356	17.7600	XAMS	CB0-83403834000012436-316920180126
26-Jan-2018 14:04:44	483	17.7600	XAMS	CB0-83403834000012554-319120180126
26-Jan-2018 14:12:57	627	17.7750	XAMS	CB0-83603836000013321-326220180126
26-Jan-2018 14:14:53	531	17.7850	XAMS	CB0-83603836000013481-326920180126
26-Jan-2018 14:16:16	656	17.7800	XAMS	CB0-83403834000013453-328120180126
26-Jan-2018 14:17:55	483	17.7850	XAMS	CB0-83403834000013578-328420180126
26-Jan-2018 14:19:04	483	17.7800	XAMS	CB0-83603836000013657-329520180126
26-Jan-2018 14:24:01	764	17.7800	XAMS	CB0-83403834000014011-332220180126
26-Jan-2018 14:24:01	911	17.7800	XAMS	CB0-83403834000014002-332020180126
26-Jan-2018 14:24:01	827	17.7800	XAMS	CB0-83603836000014116-332120180126
26-Jan-2018 14:28:32	481	17.7600	XAMS	CB0-83403834000014329-341420180126
26-Jan-2018 14:32:12	200	17.7750	XAMS	CB0-83603836000014617-349020180126
26-Jan-2018 14:32:16	282	17.7750	XAMS	CB0-83603836000014617-349120180126
26-Jan-2018 14:33:00	471	17.7700	XAMS	CB0-83403834000014745-351520180126
26-Jan-2018 14:33:00	54	17.7700	XAMS	CB0-83403834000014745-351620180126
26-Jan-2018 14:37:36	489	17.7650	XAMS	CB0-83403834000015217-357920180126
26-Jan-2018 14:37:55	482	17.7650	XAMS	CB0-83603836000015347-358420180126
26-Jan-2018 14:38:17	638	17.7600	XAMS	CB0-83403834000014860-358520180126
26-Jan-2018 14:42:53	340	17.7600	XAMS	CB0-83403834000015658-368420180126
26-Jan-2018 14:42:53	239	17.7600	XAMS	CB0-83403834000015658-368520180126
26-Jan-2018 14:46:35	396	17.7600	XAMS	CB0-83403834000016004-373320180126
26-Jan-2018 14:49:29	530	17.7600	XAMS	CB0-83403834000016357-382520180126
26-Jan-2018 14:55:06	484	17.7650	XAMS	CB0-83403834000016875-388620180126
26-Jan-2018 14:55:06	482	17.7650	XAMS	CB0-83603836000016988-388720180126
26-Jan-2018 14:57:35	295	17.7750	XAMS	CB0-83403834000017091-391120180126
26-Jan-2018 14:57:35	187	17.7750	XAMS	CB0-83403834000017091-391220180126
26-Jan-2018 14:57:35	317	17.7750	XAMS	CB0-83403834000017091-390920180126
26-Jan-2018 14:57:35	167	17.7750	XAMS	CB0-83403834000017091-391020180126
26-Jan-2018 15:00:14	483	17.7700	XAMS	CB0-83403834000017211-394120180126
26-Jan-2018 15:01:27	584	17.7700	XAMS	CB0-83603836000017449-397220180126
26-Jan-2018 15:01:27	44	17.7700	XAMS	CB0-83603836000017449-397320180126
26-Jan-2018 15:03:35	747	17.7700	XAMS	CB0-83603836000017555-398620180126
26-Jan-2018 15:03:35	822	17.7700	XAMS	CB0-83403834000017462-398820180126
26-Jan-2018 15:03:51	971	17.7650	XAMS	CB0-83403834000017428-400220180126
26-Jan-2018 15:05:22	218	17.7500	XAMS	CB0-83603836000017638-405120180126
26-Jan-2018 15:09:09	323	17.7600	XAMS	CB0-83603836000017991-408720180126
26-Jan-2018 15:09:09	400	17.7600	XAMS	CB0-83603836000017991-408620180126
26-Jan-2018 15:10:29	406	17.7500	XAMS	CB0-83403834000017672-410920180126
26-Jan-2018 15:12:29	221	17.7500	XAMS	CB0-83403834000017672-411420180126
26-Jan-2018 15:14:55	150	17.7550	XAMS	CB0-83403834000018209-414620180126
26-Jan-2018 15:15:00	530	17.7500	XAMS	CB0-83403834000018162-416120180126
26-Jan-2018 15:15:04	422	17.7500	XAMS	CB0-83403834000018239-416620180126
26-Jan-2018 15:17:54	424	17.7400	XAMS	CB0-83603836000018421-419020180126
26-Jan-2018 15:17:54	92	17.7400	XAMS	CB0-83603836000018421-418920180126
26-Jan-2018 15:20:07	509	17.7450	XAMS	CB0-83403834000018566-424520180126
26-Jan-2018 15:20:40	611	17.7400	XAMS	CB0-83403834000018544-424920180126
26-Jan-2018 15:26:02	124	17.7450	XAMS	CB0-83403834000018995-428820180126
26-Jan-2018 15:26:02	390	17.7450	XAMS	CB0-83403834000018995-428720180126
26-Jan-2018 15:28:05	684	17.7450	XAMS	CB0-83603836000019236-431520180126
26-Jan-2018 15:28:12	163	17.7450	XAMS	CB0-83403834000019126-432220180126
26-Jan-2018 15:28:18	415	17.7450	XAMS	CB0-83403834000019126-432320180126
26-Jan-2018 15:29:22	30	17.7450	XAMS	CB0-83603836000019333-434520180126
26-Jan-2018 15:29:22	197	17.7450	XAMS	CB0-83603836000019333-434320180126
26-Jan-2018 15:29:22	400	17.7450	XAMS	CB0-83603836000019333-434420180126
26-Jan-2018 15:30:58	723	17.7400	XAMS	CB0-83403834000019195-435520180126
26-Jan-2018 15:36:03	70	17.7500	XAMS	CB0-83403834000019625-439820180126
26-Jan-2018 15:36:38	578	17.7500	XAMS	CB0-83403834000019625-440020180126
26-Jan-2018 15:36:38	577	17.7500	XAMS	CB0-83603836000019879-441220180126
26-Jan-2018 15:39:49	483	17.7550	XAMS	CB0-83403834000020129-445220180126
26-Jan-2018 15:41:02	485	17.7550	XAMS	CB0-83403834000020253-446320180126
26-Jan-2018 15:41:02	202	17.7550	XAMS	CB0-83403834000020253-446420180126
26-Jan-2018 15:42:56	117	17.7600	XAMS	CB0-83403834000020416-447620180126
26-Jan-2018 15:42:56	400	17.7600	XAMS	CB0-83403834000020416-447520180126
26-Jan-2018 15:45:46	326	17.7550	XAMS	CB0-83403834000020642-450120180126
26-Jan-2018 15:46:02	251	17.7550	XAMS	CB0-83403834000020665-450320180126
26-Jan-2018 15:46:02	77	17.7550	XAMS	CB0-83403834000020665-450420180126
26-Jan-2018 15:46:02	202	17.7550	XAMS	CB0-83403834000020665-450220180126
26-Jan-2018 15:47:54	282	17.7650	XAMS	CB0-83403834000020817-451520180126
26-Jan-2018 15:47:54	201	17.7650	XAMS	CB0-83403834000020817-451620180126
26-Jan-2018 15:48:53	627	17.7600	XAMS	CB0-83403834000020802-452920180126
26-Jan-2018 15:50:26	486	17.7500	XAMS	CB0-83603836000021058-453820180126
26-Jan-2018 15:54:48	526	17.7450	XAMS	CB0-83403834000021108-455820180126
26-Jan-2018 15:56:03	530	17.7400	XAMS	CB0-83603836000021205-457620180126
26-Jan-2018 15:56:47	129	17.7350	XAMS	CB0-83603836000021668-458320180126
26-Jan-2018 15:56:47	400	17.7350	XAMS	CB0-83603836000021668-458120180126
26-Jan-2018 15:56:47	67	17.7350	XAMS	CB0-83603836000021668-458220180126
26-Jan-2018 15:58:57	65	17.7350	XAMS	CB0-83403834000021803-461820180126
26-Jan-2018 15:58:57	465	17.7350	XAMS	CB0-83403834000021803-461720180126
26-Jan-2018 16:01:14	837	17.7250	XAMS	CB0-83603836000022258-466220180126
26-Jan-2018 16:01:32	608	17.7200	XAMS	CB0-83403834000021899-467020180126
26-Jan-2018 16:05:22	209	17.7150	XAMS	CB0-83403834000022168-478020180126
26-Jan-2018 16:07:28	639	17.7250	XAMS	CB0-83403834000022695-481020180126
26-Jan-2018 16:07:28	450	17.7250	XAMS	CB0-83403834000022759-481120180126
26-Jan-2018 16:08:07	83	17.7300	XAMS	CB0-83403834000022934-482820180126
26-Jan-2018 16:08:07	400	17.7300	XAMS	CB0-83403834000022934-482720180126
26-Jan-2018 16:10:00	511	17.7250	XAMS	CB0-83403834000023057-484820180126
26-Jan-2018 16:11:05	143	17.7250	XAMS	CB0-83603836000023468-486820180126
26-Jan-2018 16:11:05	340	17.7250	XAMS	CB0-83603836000023468-486720180126
26-Jan-2018 16:12:52	409	17.7250	XAMS	CB0-83603836000023674-488120180126
26-Jan-2018 16:12:52	67	17.7250	XAMS	CB0-83603836000023674-488220180126
26-Jan-2018 16:15:14	482	17.7150	XAMS	CB0-83403834000023840-489720180126
26-Jan-2018 16:16:32	320	17.7200	XAMS	CB0-83603836000024340-493420180126
26-Jan-2018 16:16:32	211	17.7200	XAMS	CB0-83603836000024340-493520180126
26-Jan-2018 16:17:42	210	17.7200	XAMS	CB0-83603836000024471-496320180126
26-Jan-2018 16:17:42	658	17.7200	XAMS	CB0-83603836000024471-496420180126
26-Jan-2018 16:20:43	400	17.7250	XAMS	CB0-83603836000024803-499020180126
26-Jan-2018 16:20:43	319	17.7250	XAMS	CB0-83603836000024803-499120180126
26-Jan-2018 16:20:43	4	17.7250	XAMS	CB0-83603836000024803-499220180126
26-Jan-2018 16:21:02	269	17.7250	XAMS	CB0-83403834000024664-499420180126
26-Jan-2018 16:21:02	262	17.7250	XAMS	CB0-83403834000024664-499520180126
26-Jan-2018 16:22:42	212	17.7350	XAMS	CB0-83403834000024845-500520180126
26-Jan-2018 16:24:29	531	17.7450	XAMS	CB0-83603836000025237-504220180126
26-Jan-2018 16:26:06	148	17.7400	XAMS	CB0-83403834000025313-505720180126
26-Jan-2018 16:26:06	430	17.7400	XAMS	CB0-83403834000025313-505620180126
26-Jan-2018 16:26:55	270	17.7400	XAMS	CB0-83403834000025393-506020180126

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSEDFWMFASELF

RNS metadata

Title: Transaction in Own Shares
Time: 17:44:38
Date: 26 Jan 2018
Category: Capital structure
ID: 1195D