Transaction in Own Shares

RNS Announcement

RNS Number : 2596D

RELX PLC

29 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 112,100 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1563.7695 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,211,029 ordinary shares in treasury, and has 1,061,552,921 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,133,243 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 99,800 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.7499 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,463,600 ordinary shares in treasury, and has 945,566,635 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,900,500 shares.

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

RELX PLC

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

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

Aggregated information

Date of purchase:	29 January 2018
Number of ordinary shares purchased:	112,100
Volume weighted average price paid per share (p):	1563.7695

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
29-Jan-2018 08:01:20	64	1563.0000	XLON	84203842000000134-E0YVEPqOnGqQ20180129
29-Jan-2018 08:01:20	590	1563.0000	XLON	84203842000000134-E0YVEPqOnGqa20180129
29-Jan-2018 08:06:27	750	1564.5000	XLON	84203842000000415-E0YVEPqOnM9020180129
29-Jan-2018 08:07:02	463	1565.5000	XLON	84203842000000449-E0YVEPqOnMmL20180129
29-Jan-2018 08:14:23	650	1564.0000	XLON	84403844000000824-E0YVEPqOnVJa20180129
29-Jan-2018 08:15:48	550	1563.5000	XLON	84203842000000848-E0YVEPqOnXE020180129
29-Jan-2018 08:16:27	669	1562.5000	XLON	84403844000000924-E0YVEPqOnY9r20180129
29-Jan-2018 08:16:32	430	1562.5000	XLON	84403844000000924-E0YVEPqOnYKS20180129
29-Jan-2018 08:17:42	432	1562.5000	XLON	84203842000001019-E0YVEPqOnZhN20180129
29-Jan-2018 08:17:42	750	1562.5000	XLON	84203842000001019-E0YVEPqOnZhL20180129
29-Jan-2018 08:17:51	946	1562.0000	XLON	84403844000000904-E0YVEPqOnZtf20180129
29-Jan-2018 08:17:51	703	1562.0000	XLON	84403844000000904-E0YVEPqOnZtt20180129
29-Jan-2018 08:23:34	506	1561.0000	XLON	84203842000001315-E0YVEPqOnhPB20180129
29-Jan-2018 08:27:52	25	1562.0000	XLON	84203842000001484-E0YVEPqOnn3C20180129
29-Jan-2018 08:27:52	397	1562.0000	XLON	84203842000001484-E0YVEPqOnn3A20180129
29-Jan-2018 08:29:55	430	1562.0000	XLON	84403844000001503-E0YVEPqOnpBk20180129
29-Jan-2018 08:34:43	268	1562.5000	XLON	84403844000001641-E0YVEPqOntvV20180129
29-Jan-2018 08:36:02	89	1562.5000	XLON	84203842000001734-E0YVEPqOnvO220180129
29-Jan-2018 08:36:02	351	1562.5000	XLON	84203842000001734-E0YVEPqOnvO420180129
29-Jan-2018 08:36:36	262	1562.5000	XLON	84403844000001718-E0YVEPqOnvto20180129
29-Jan-2018 08:36:36	221	1562.5000	XLON	84403844000001718-E0YVEPqOnvtl20180129
29-Jan-2018 08:38:00	589	1562.5000	XLON	84403844000001759-E0YVEPqOnxs020180129
29-Jan-2018 08:39:39	1008	1562.0000	XLON	84403844000001787-E0YVEPqOnzmL20180129
29-Jan-2018 08:41:44	127	1560.0000	XLON	84203842000001831-E0YVEPqOo3vE20180129
29-Jan-2018 08:41:44	310	1560.0000	XLON	84203842000001831-E0YVEPqOo3vH20180129
29-Jan-2018 08:44:12	537	1560.5000	XLON	84403844000001961-E0YVEPqOo6z620180129
29-Jan-2018 08:53:06	463	1563.0000	XLON	84403844000002295-E0YVEPqOoGqq20180129
29-Jan-2018 08:54:22	578	1563.0000	XLON	84403844000002334-E0YVEPqOoI6N20180129
29-Jan-2018 08:54:35	505	1562.5000	XLON	84403844000002280-E0YVEPqOoIVY20180129
29-Jan-2018 08:56:15	850	1561.5000	XLON	84203842000002435-E0YVEPqOoKIR20180129
29-Jan-2018 09:00:20	444	1561.0000	XLON	84203842000002431-E0YVEPqOoP9C20180129
29-Jan-2018 09:04:03	463	1562.0000	XLON	84403844000002885-E0YVEPqOoTSi20180129
29-Jan-2018 09:04:22	436	1562.0000	XLON	84403844000002899-E0YVEPqOoTrB20180129
29-Jan-2018 09:06:02	463	1562.0000	XLON	84403844000002980-E0YVEPqOoVK420180129
29-Jan-2018 09:10:06	427	1562.5000	XLON	84203842000003115-E0YVEPqOoZoX20180129
29-Jan-2018 09:11:30	590	1562.0000	XLON	84203842000003220-E0YVEPqOoamM20180129
29-Jan-2018 09:15:16	343	1562.5000	XLON	84203842000003497-E0YVEPqOoec120180129
29-Jan-2018 09:15:16	178	1562.5000	XLON	84203842000003497-E0YVEPqOoebz20180129
29-Jan-2018 09:16:02	194	1562.5000	XLON	84403844000003526-E0YVEPqOofCY20180129
29-Jan-2018 09:16:02	282	1562.5000	XLON	84403844000003526-E0YVEPqOofCW20180129
29-Jan-2018 09:16:43	362	1561.5000	XLON	84403844000003171-E0YVEPqOofkq20180129
29-Jan-2018 09:16:48	101	1561.5000	XLON	84403844000003171-E0YVEPqOofqj20180129
29-Jan-2018 09:24:55	463	1562.5000	XLON	84203842000003921-E0YVEPqOonoP20180129
29-Jan-2018 09:27:59	731	1563.0000	XLON	84403844000003995-E0YVEPqOoqvc20180129
29-Jan-2018 09:30:12	347	1563.5000	XLON	84203842000004138-E0YVEPqOosgF20180129
29-Jan-2018 09:31:17	75	1563.5000	XLON	84203842000004138-E0YVEPqOotRV20180129
29-Jan-2018 09:33:01	196	1563.0000	XLON	84403844000004271-E0YVEPqOov7w20180129
29-Jan-2018 09:33:01	202	1563.0000	XLON	84403844000004271-E0YVEPqOov7y20180129
29-Jan-2018 09:36:42	771	1563.5000	XLON	84403844000004422-E0YVEPqOoyRg20180129
29-Jan-2018 09:36:42	593	1563.5000	XLON	84403844000004436-E0YVEPqOoyRk20180129
29-Jan-2018 09:41:49	448	1563.5000	XLON	84203842000004669-E0YVEPqOp4KE20180129
29-Jan-2018 09:41:49	73	1563.5000	XLON	84203842000004669-E0YVEPqOp4KG20180129
29-Jan-2018 09:42:26	195	1563.0000	XLON	84203842000004531-E0YVEPqOp57r20180129
29-Jan-2018 09:42:26	162	1563.0000	XLON	84203842000004531-E0YVEPqOp57I20180129
29-Jan-2018 09:42:26	84	1563.0000	XLON	84203842000004531-E0YVEPqOp57E20180129
29-Jan-2018 09:45:49	333	1563.0000	XLON	84403844000004917-E0YVEPqOp9H420180129
29-Jan-2018 09:45:49	100	1563.0000	XLON	84403844000004917-E0YVEPqOp9H120180129
29-Jan-2018 09:45:49	82	1563.0000	XLON	84403844000004917-E0YVEPqOp9Go20180129
29-Jan-2018 09:45:49	350	1563.0000	XLON	84403844000004917-E0YVEPqOp9Gr20180129
29-Jan-2018 09:47:23	389	1563.0000	XLON	84403844000004917-E0YVEPqOpAEz20180129
29-Jan-2018 09:49:59	83	1563.5000	XLON	84203842000005149-E0YVEPqOpDMA20180129
29-Jan-2018 09:49:59	339	1563.5000	XLON	84203842000005149-E0YVEPqOpDMD20180129
29-Jan-2018 09:56:17	84	1564.0000	XLON	84403844000005461-E0YVEPqOpLgq20180129
29-Jan-2018 09:56:29	421	1564.0000	XLON	84403844000005483-E0YVEPqOpLt320180129
29-Jan-2018 09:56:30	259	1563.5000	XLON	84403844000005378-E0YVEPqOpM1J20180129
29-Jan-2018 09:57:42	547	1564.0000	XLON	84403844000005570-E0YVEPqOpNLE20180129
29-Jan-2018 09:58:08	246	1563.5000	XLON	84403844000005378-E0YVEPqOpO0B20180129
29-Jan-2018 10:04:04	336	1564.0000	XLON	84203842000005739-E0YVEPqOpUU020180129
29-Jan-2018 10:05:30	119	1564.0000	XLON	84203842000005739-E0YVEPqOpW9y20180129
29-Jan-2018 10:07:26	190	1565.0000	XLON	84403844000005983-E0YVEPqOpYLb20180129
29-Jan-2018 10:07:55	89	1565.0000	XLON	84403844000006002-E0YVEPqOpYZu20180129
29-Jan-2018 10:07:55	199	1565.0000	XLON	84403844000006002-E0YVEPqOpYZw20180129
29-Jan-2018 10:08:52	174	1564.5000	XLON	84203842000005982-E0YVEPqOpZVY20180129
29-Jan-2018 10:08:52	415	1564.5000	XLON	84203842000005982-E0YVEPqOpZVU20180129
29-Jan-2018 10:13:55	125	1565.0000	XLON	84403844000006172-E0YVEPqOpd9L20180129
29-Jan-2018 10:13:55	187	1565.0000	XLON	84403844000006172-E0YVEPqOpd9J20180129
29-Jan-2018 10:13:55	197	1565.0000	XLON	84403844000006172-E0YVEPqOpd9H20180129
29-Jan-2018 10:14:22	548	1565.0000	XLON	84403844000006195-E0YVEPqOpdPE20180129
29-Jan-2018 10:21:20	546	1564.5000	XLON	84203842000006468-E0YVEPqOphfK20180129
29-Jan-2018 10:21:20	360	1564.0000	XLON	84203842000006280-E0YVEPqOphhE20180129
29-Jan-2018 10:21:21	145	1564.0000	XLON	84203842000006280-E0YVEPqOphhU20180129
29-Jan-2018 10:27:13	445	1565.0000	XLON	84403844000006722-E0YVEPqOpmUm20180129
29-Jan-2018 10:27:49	512	1565.0000	XLON	84403844000006744-E0YVEPqOpmog20180129
29-Jan-2018 10:32:38	463	1565.0000	XLON	84403844000006993-E0YVEPqOppm720180129
29-Jan-2018 10:33:44	547	1564.5000	XLON	84403844000006702-E0YVEPqOpqlD20180129
29-Jan-2018 10:39:11	694	1564.5000	XLON	84203842000007385-E0YVEPqOptac20180129
29-Jan-2018 10:45:52	422	1566.0000	XLON	84203842000007682-E0YVEPqOpy1I20180129
29-Jan-2018 10:49:23	159	1565.0000	XLON	84403844000007862-E0YVEPqOq0zm20180129
29-Jan-2018 10:49:23	350	1565.0000	XLON	84403844000007862-E0YVEPqOq0zo20180129
29-Jan-2018 10:52:06	1205	1565.5000	XLON	84203842000008086-E0YVEPqOq3Q520180129
29-Jan-2018 10:55:53	318	1565.0000	XLON	84203842000008043-E0YVEPqOq5Wb20180129
29-Jan-2018 10:55:54	353	1565.0000	XLON	84203842000008043-E0YVEPqOq5Wo20180129
29-Jan-2018 10:55:54	334	1565.0000	XLON	84203842000008043-E0YVEPqOq5Wm20180129
29-Jan-2018 10:55:56	107	1565.0000	XLON	84203842000008043-E0YVEPqOq5XF20180129
29-Jan-2018 10:55:56	371	1565.0000	XLON	84403844000008009-E0YVEPqOq5XH20180129
29-Jan-2018 11:08:45	749	1565.0000	XLON	84403844000008812-E0YVEPqOqF3u20180129
29-Jan-2018 11:10:08	463	1564.5000	XLON	84203842000008188-E0YVEPqOqG0J20180129
29-Jan-2018 11:20:01	463	1566.0000	XLON	84403844000009518-E0YVEPqOqMRz20180129
29-Jan-2018 11:23:03	712	1565.5000	XLON	84203842000009809-E0YVEPqOqOAo20180129
29-Jan-2018 11:23:03	648	1565.5000	XLON	84203842000009809-E0YVEPqOqOAq20180129
29-Jan-2018 11:26:58	156	1565.5000	XLON	84403844000010110-E0YVEPqOqQMb20180129
29-Jan-2018 11:26:58	350	1565.5000	XLON	84403844000010110-E0YVEPqOqQMd20180129
29-Jan-2018 11:30:31	431	1565.5000	XLON	84403844000010339-E0YVEPqOqS3p20180129
29-Jan-2018 11:31:06	750	1566.0000	XLON	84403844000010388-E0YVEPqOqSPT20180129
29-Jan-2018 11:31:06	5	1566.0000	XLON	84403844000010388-E0YVEPqOqSPV20180129
29-Jan-2018 11:32:42	41	1565.5000	XLON	84403844000010386-E0YVEPqOqTTo20180129
29-Jan-2018 11:32:42	351	1565.5000	XLON	84403844000010386-E0YVEPqOqTUC20180129
29-Jan-2018 11:32:42	161	1565.5000	XLON	84403844000010386-E0YVEPqOqTUI20180129
29-Jan-2018 11:43:43	187	1566.0000	XLON	84203842000011119-E0YVEPqOqaRW20180129
29-Jan-2018 11:43:43	245	1566.0000	XLON	84203842000011119-E0YVEPqOqaRa20180129
29-Jan-2018 11:43:43	190	1566.0000	XLON	84203842000011119-E0YVEPqOqaRY20180129
29-Jan-2018 11:43:43	464	1566.0000	XLON	84203842000011119-E0YVEPqOqaRU20180129
29-Jan-2018 11:46:41	537	1565.5000	XLON	84203842000011074-E0YVEPqOqbyF20180129
29-Jan-2018 11:52:15	483	1566.0000	XLON	84403844000011571-E0YVEPqOqfxA20180129
29-Jan-2018 11:55:42	104	1566.0000	XLON	84203842000011799-E0YVEPqOqhuB20180129
29-Jan-2018 11:55:42	203	1566.0000	XLON	84203842000011799-E0YVEPqOqhu720180129
29-Jan-2018 11:55:42	198	1566.0000	XLON	84203842000011799-E0YVEPqOqhu920180129
29-Jan-2018 11:56:02	422	1566.0000	XLON	84203842000011818-E0YVEPqOqhyk20180129
29-Jan-2018 11:59:54	313	1565.5000	XLON	84403844000011780-E0YVEPqOqklH20180129
29-Jan-2018 11:59:54	234	1565.5000	XLON	84403844000011780-E0YVEPqOqkkr20180129
29-Jan-2018 12:03:02	23	1566.0000	XLON	84203842000012418-E0YVEPqOqnRU20180129
29-Jan-2018 12:03:02	462	1566.0000	XLON	84203842000012418-E0YVEPqOqnRW20180129
29-Jan-2018 12:03:50	485	1565.5000	XLON	84403844000012377-E0YVEPqOqoHv20180129
29-Jan-2018 12:11:02	250	1566.0000	XLON	84203842000012978-E0YVEPqOqtpa20180129
29-Jan-2018 12:13:36	251	1566.0000	XLON	84203842000013187-E0YVEPqOqv1o20180129
29-Jan-2018 12:13:36	116	1566.0000	XLON	84203842000013187-E0YVEPqOqv1k20180129
29-Jan-2018 12:13:36	203	1566.0000	XLON	84203842000013187-E0YVEPqOqv1m20180129
29-Jan-2018 12:14:22	276	1566.0000	XLON	84403844000013232-E0YVEPqOqvaW20180129
29-Jan-2018 12:14:22	250	1566.0000	XLON	84403844000013232-E0YVEPqOqvaU20180129
29-Jan-2018 12:16:08	642	1565.5000	XLON	84203842000012960-E0YVEPqOqwc520180129
29-Jan-2018 12:33:58	175	1566.0000	XLON	84203842000014352-E0YVEPqOr5mp20180129
29-Jan-2018 12:33:58	750	1566.0000	XLON	84203842000014352-E0YVEPqOr5mn20180129
29-Jan-2018 12:33:58	44	1566.0000	XLON	84203842000014352-E0YVEPqOr5ml20180129
29-Jan-2018 12:34:01	6	1565.5000	XLON	84203842000014337-E0YVEPqOr5rE20180129
29-Jan-2018 12:34:01	4	1565.5000	XLON	84203842000014335-E0YVEPqOr5rC20180129
29-Jan-2018 12:34:01	4	1565.5000	XLON	84403844000014328-E0YVEPqOr5rG20180129
29-Jan-2018 12:34:01	158	1565.5000	XLON	84403844000014331-E0YVEPqOr5rK20180129
29-Jan-2018 12:34:01	467	1565.5000	XLON	84403844000014333-E0YVEPqOr5rM20180129
29-Jan-2018 12:34:01	937	1565.0000	XLON	84403844000014338-E0YVEPqOr5tI20180129
29-Jan-2018 12:34:01	895	1565.5000	XLON	84403844000014329-E0YVEPqOr5rI20180129
29-Jan-2018 12:34:01	791	1565.5000	XLON	84203842000014333-E0YVEPqOr5rA20180129
29-Jan-2018 12:34:21	428	1564.0000	XLON	84203842000014357-E0YVEPqOr6KN20180129
29-Jan-2018 12:51:03	547	1565.5000	XLON	84203842000015164-E0YVEPqOrHvz20180129
29-Jan-2018 12:56:30	434	1566.0000	XLON	84403844000015550-E0YVEPqOrKZu20180129
29-Jan-2018 12:56:30	9	1566.0000	XLON	84403844000015550-E0YVEPqOrKZw20180129
29-Jan-2018 13:01:49	355	1566.0000	XLON	84203842000015900-E0YVEPqOrNj520180129
29-Jan-2018 13:01:49	66	1566.0000	XLON	84203842000015900-E0YVEPqOrNj320180129
29-Jan-2018 13:03:11	505	1565.0000	XLON	84203842000015668-E0YVEPqOrOk820180129
29-Jan-2018 13:03:11	421	1565.5000	XLON	84403844000015640-E0YVEPqOrOja20180129
29-Jan-2018 13:04:16	472	1565.0000	XLON	84203842000016034-E0YVEPqOrQ6I20180129
29-Jan-2018 13:05:41	547	1564.0000	XLON	84403844000016039-E0YVEPqOrR3y20180129
29-Jan-2018 13:05:41	463	1564.5000	XLON	84203842000016055-E0YVEPqOrR3M20180129
29-Jan-2018 13:08:11	547	1564.5000	XLON	84203842000016234-E0YVEPqOrSUw20180129
29-Jan-2018 13:22:00	278	1564.0000	XLON	84203842000017071-E0YVEPqOraez20180129
29-Jan-2018 13:22:00	547	1564.0000	XLON	84203842000017132-E0YVEPqOrafF20180129
29-Jan-2018 13:22:00	185	1564.0000	XLON	84203842000017071-E0YVEPqOrafD20180129
29-Jan-2018 13:22:00	421	1563.5000	XLON	84403844000017071-E0YVEPqOrahl20180129
29-Jan-2018 13:26:26	716	1564.0000	XLON	84203842000017325-E0YVEPqOrdhz20180129
29-Jan-2018 13:34:20	307	1564.5000	XLON	84203842000017946-E0YVEPqOrjuo20180129
29-Jan-2018 13:34:20	356	1564.5000	XLON	84203842000017946-E0YVEPqOrjtu20180129
29-Jan-2018 13:34:23	337	1564.0000	XLON	84403844000017923-E0YVEPqOrjxG20180129
29-Jan-2018 13:34:23	143	1564.0000	XLON	84403844000017923-E0YVEPqOrjxW20180129
29-Jan-2018 13:34:39	494	1564.0000	XLON	84403844000018226-E0YVEPqOrk8x20180129
29-Jan-2018 13:39:22	205	1564.5000	XLON	84203842000018604-E0YVEPqOrnSf20180129
29-Jan-2018 13:39:22	601	1564.5000	XLON	84203842000018604-E0YVEPqOrnSh20180129
29-Jan-2018 13:39:22	43	1564.5000	XLON	84203842000018604-E0YVEPqOrnSj20180129
29-Jan-2018 13:44:23	632	1564.5000	XLON	84403844000018877-E0YVEPqOrqsW20180129
29-Jan-2018 13:46:12	115	1564.5000	XLON	84203842000019070-E0YVEPqOrs9O20180129
29-Jan-2018 13:46:12	146	1564.5000	XLON	84203842000019070-E0YVEPqOrs9K20180129
29-Jan-2018 13:46:12	245	1564.5000	XLON	84203842000019070-E0YVEPqOrs9M20180129
29-Jan-2018 13:48:57	485	1564.5000	XLON	84203842000019225-E0YVEPqOrtzI20180129
29-Jan-2018 13:50:18	547	1564.0000	XLON	84403844000019121-E0YVEPqOruca20180129
29-Jan-2018 13:54:11	141	1564.0000	XLON	84403844000019507-E0YVEPqOrxNb20180129
29-Jan-2018 13:54:50	682	1564.0000	XLON	84403844000019565-E0YVEPqOrxeW20180129
29-Jan-2018 13:56:02	414	1564.0000	XLON	84203842000019656-E0YVEPqOryOW20180129
29-Jan-2018 13:56:02	91	1564.0000	XLON	84203842000019656-E0YVEPqOryOU20180129
29-Jan-2018 14:00:23	347	1564.5000	XLON	84203842000019918-E0YVEPqOs1cb20180129
29-Jan-2018 14:00:24	74	1564.5000	XLON	84203842000019918-E0YVEPqOs1dE20180129
29-Jan-2018 14:06:26	84	1564.5000	XLON	84403844000019939-E0YVEPqOs6Aj20180129
29-Jan-2018 14:06:30	331	1564.5000	XLON	84403844000019939-E0YVEPqOs6FQ20180129
29-Jan-2018 14:06:34	47	1564.5000	XLON	84403844000019939-E0YVEPqOs6IR20180129
29-Jan-2018 14:06:38	463	1564.5000	XLON	84203842000020325-E0YVEPqOs6Lx20180129
29-Jan-2018 14:09:58	13	1564.5000	XLON	84403844000020542-E0YVEPqOs8yr20180129
29-Jan-2018 14:09:58	447	1564.5000	XLON	84403844000020542-E0YVEPqOs8yt20180129
29-Jan-2018 14:10:13	421	1564.0000	XLON	84203842000020390-E0YVEPqOs9CA20180129
29-Jan-2018 14:12:08	173	1564.0000	XLON	84403844000020651-E0YVEPqOsAZR20180129
29-Jan-2018 14:12:08	46	1564.0000	XLON	84403844000020651-E0YVEPqOsAZX20180129
29-Jan-2018 14:12:08	476	1564.0000	XLON	84403844000020651-E0YVEPqOsAZV20180129
29-Jan-2018 14:12:08	89	1564.0000	XLON	84403844000020651-E0YVEPqOsAZT20180129
29-Jan-2018 14:12:43	694	1564.0000	XLON	84403844000020701-E0YVEPqOsB1l20180129
29-Jan-2018 14:17:16	89	1564.0000	XLON	84403844000020929-E0YVEPqOsEHj20180129
29-Jan-2018 14:21:25	175	1564.0000	XLON	84203842000021296-E0YVEPqOsHpF20180129
29-Jan-2018 14:21:25	546	1564.0000	XLON	84203842000021296-E0YVEPqOsHpH20180129
29-Jan-2018 14:21:25	470	1564.0000	XLON	84203842000021296-E0YVEPqOsHpJ20180129
29-Jan-2018 14:22:33	547	1563.5000	XLON	84203842000021276-E0YVEPqOsJ1X20180129
29-Jan-2018 14:22:33	616	1563.5000	XLON	84203842000020584-E0YVEPqOsJ1L20180129
29-Jan-2018 14:26:44	174	1563.5000	XLON	84403844000021658-E0YVEPqOsMMn20180129
29-Jan-2018 14:26:44	194	1563.5000	XLON	84403844000021658-E0YVEPqOsMMp20180129
29-Jan-2018 14:26:44	182	1563.5000	XLON	84403844000021658-E0YVEPqOsMMr20180129
29-Jan-2018 14:28:04	202	1564.0000	XLON	84403844000021748-E0YVEPqOsNxx20180129
29-Jan-2018 14:28:04	262	1564.0000	XLON	84403844000021748-E0YVEPqOsNxv20180129
29-Jan-2018 14:29:26	92	1564.0000	XLON	84203842000021856-E0YVEPqOsOtt20180129
29-Jan-2018 14:29:26	78	1564.0000	XLON	84203842000021856-E0YVEPqOsOtp20180129
29-Jan-2018 14:29:26	197	1564.0000	XLON	84203842000021856-E0YVEPqOsOtr20180129
29-Jan-2018 14:29:26	54	1564.0000	XLON	84203842000021856-E0YVEPqOsOtv20180129
29-Jan-2018 14:30:19	463	1563.5000	XLON	84203842000021868-E0YVEPqOsQar20180129
29-Jan-2018 14:34:20	474	1564.0000	XLON	84203842000022293-E0YVEPqOsXH020180129
29-Jan-2018 14:34:46	198	1564.0000	XLON	84203842000022353-E0YVEPqOsXwt20180129
29-Jan-2018 14:34:46	98	1564.0000	XLON	84203842000022353-E0YVEPqOsXwv20180129
29-Jan-2018 14:34:46	186	1564.0000	XLON	84203842000022353-E0YVEPqOsXwr20180129
29-Jan-2018 14:36:02	292	1564.0000	XLON	84203842000022428-E0YVEPqOsZQR20180129
29-Jan-2018 14:37:54	505	1564.0000	XLON	84403844000022570-E0YVEPqOsczt20180129
29-Jan-2018 14:39:51	505	1564.0000	XLON	84403844000022739-E0YVEPqOsfmD20180129
29-Jan-2018 14:41:36	589	1563.5000	XLON	84203842000022592-E0YVEPqOsi9O20180129
29-Jan-2018 14:42:42	290	1563.5000	XLON	84203842000022956-E0YVEPqOsjcV20180129
29-Jan-2018 14:42:42	173	1563.5000	XLON	84203842000022956-E0YVEPqOsjcX20180129
29-Jan-2018 14:45:31	463	1563.0000	XLON	84403844000023060-E0YVEPqOsngo20180129
29-Jan-2018 14:45:34	421	1562.5000	XLON	84203842000022859-E0YVEPqOsnoy20180129
29-Jan-2018 14:50:23	426	1564.0000	XLON	84403844000023475-E0YVEPqOsudN20180129
29-Jan-2018 14:50:47	632	1563.5000	XLON	84403844000023469-E0YVEPqOsv2f20180129
29-Jan-2018 14:51:33	464	1563.5000	XLON	84403844000023603-E0YVEPqOswNY20180129
29-Jan-2018 14:53:05	316	1564.0000	XLON	84203842000023661-E0YVEPqOsyP220180129
29-Jan-2018 14:53:05	106	1564.0000	XLON	84203842000023661-E0YVEPqOsyP420180129
29-Jan-2018 14:55:03	589	1563.5000	XLON	84203842000023736-E0YVEPqOt0Sb20180129
29-Jan-2018 14:58:12	522	1564.0000	XLON	84203842000023975-E0YVEPqOt4dR20180129
29-Jan-2018 15:00:03	471	1564.0000	XLON	84403844000024153-E0YVEPqOt7G120180129
29-Jan-2018 15:00:04	44	1564.0000	XLON	84403844000024153-E0YVEPqOt7Fz20180129
29-Jan-2018 15:01:57	159	1564.0000	XLON	84403844000024251-E0YVEPqOtAi120180129
29-Jan-2018 15:01:57	95	1564.0000	XLON	84403844000024251-E0YVEPqOtAhz20180129
29-Jan-2018 15:01:57	172	1564.0000	XLON	84403844000024251-E0YVEPqOtAhx20180129
29-Jan-2018 15:02:12	96	1563.5000	XLON	84403844000023832-E0YVEPqOtB1020180129
29-Jan-2018 15:02:13	337	1563.5000	XLON	84403844000023832-E0YVEPqOtB1h20180129
29-Jan-2018 15:03:05	463	1563.5000	XLON	84403844000024299-E0YVEPqOtCQP20180129
29-Jan-2018 15:05:56	204	1564.0000	XLON	84203842000024385-E0YVEPqOtFql20180129
29-Jan-2018 15:05:56	228	1564.0000	XLON	84203842000024385-E0YVEPqOtFqn20180129
29-Jan-2018 15:05:56	31	1564.0000	XLON	84403844000024379-E0YVEPqOtFqX20180129
29-Jan-2018 15:08:01	314	1564.0000	XLON	84403844000024554-E0YVEPqOtI3x20180129
29-Jan-2018 15:08:01	108	1564.0000	XLON	84403844000024554-E0YVEPqOtI3v20180129
29-Jan-2018 15:09:22	345	1563.0000	XLON	84403844000024665-E0YVEPqOtJtR20180129
29-Jan-2018 15:09:22	203	1563.0000	XLON	84403844000024665-E0YVEPqOtJtT20180129
29-Jan-2018 15:11:15	223	1564.0000	XLON	84203842000024742-E0YVEPqOtLr720180129
29-Jan-2018 15:11:15	198	1564.0000	XLON	84203842000024742-E0YVEPqOtLr920180129
29-Jan-2018 15:12:24	463	1563.5000	XLON	84403844000024733-E0YVEPqOtMsk20180129
29-Jan-2018 15:13:56	124	1563.5000	XLON	84203842000024848-E0YVEPqOtOxJ20180129
29-Jan-2018 15:13:56	508	1563.5000	XLON	84203842000024848-E0YVEPqOtOxD20180129
29-Jan-2018 15:14:23	454	1563.5000	XLON	84403844000024892-E0YVEPqOtPXs20180129
29-Jan-2018 15:14:23	72	1563.5000	XLON	84203842000024882-E0YVEPqOtPXu20180129
29-Jan-2018 15:17:20	103	1563.0000	XLON	84403844000025083-E0YVEPqOtTWN20180129
29-Jan-2018 15:17:20	107	1563.0000	XLON	84403844000025083-E0YVEPqOtTWP20180129
29-Jan-2018 15:17:20	254	1563.0000	XLON	84403844000025083-E0YVEPqOtTWR20180129
29-Jan-2018 15:17:57	505	1563.0000	XLON	84403844000025115-E0YVEPqOtUAg20180129
29-Jan-2018 15:19:29	260	1562.5000	XLON	84203842000024987-E0YVEPqOtW6n20180129
29-Jan-2018 15:19:29	203	1562.5000	XLON	84203842000024987-E0YVEPqOtW6r20180129
29-Jan-2018 15:21:21	96	1563.5000	XLON	84403844000025296-E0YVEPqOtYJS20180129
29-Jan-2018 15:21:51	158	1563.5000	XLON	84403844000025318-E0YVEPqOtYya20180129
29-Jan-2018 15:21:51	234	1563.5000	XLON	84403844000025318-E0YVEPqOtYyc20180129
29-Jan-2018 15:26:17	428	1563.5000	XLON	84403844000025457-E0YVEPqOteCm20180129
29-Jan-2018 15:27:52	36	1564.0000	XLON	84203842000025636-E0YVEPqOtg5320180129
29-Jan-2018 15:27:52	240	1564.0000	XLON	84203842000025636-E0YVEPqOtg4z20180129
29-Jan-2018 15:27:52	197	1564.0000	XLON	84203842000025636-E0YVEPqOtg5120180129
29-Jan-2018 15:27:52	191	1564.0000	XLON	84203842000025636-E0YVEPqOtg4x20180129
29-Jan-2018 15:29:09	719	1563.5000	XLON	84203842000025622-E0YVEPqOthXN20180129
29-Jan-2018 15:29:53	690	1563.5000	XLON	84203842000025743-E0YVEPqOtiWw20180129
29-Jan-2018 15:31:28	743	1563.0000	XLON	84403844000025753-E0YVEPqOtkiw20180129
29-Jan-2018 15:33:54	176	1563.5000	XLON	84403844000026110-E0YVEPqOto8p20180129
29-Jan-2018 15:33:54	372	1563.5000	XLON	84403844000026110-E0YVEPqOto8n20180129
29-Jan-2018 15:34:56	180	1563.5000	XLON	84403844000026182-E0YVEPqOtpRR20180129
29-Jan-2018 15:34:56	168	1563.5000	XLON	84403844000026182-E0YVEPqOtpRT20180129
29-Jan-2018 15:34:56	192	1563.5000	XLON	84403844000026182-E0YVEPqOtpRP20180129
29-Jan-2018 15:36:13	106	1563.5000	XLON	84403844000026237-E0YVEPqOtqy220180129
29-Jan-2018 15:36:13	326	1563.5000	XLON	84403844000026237-E0YVEPqOtqy020180129
29-Jan-2018 15:37:59	201	1563.0000	XLON	84203842000026324-E0YVEPqOttr420180129
29-Jan-2018 15:37:59	227	1563.0000	XLON	84203842000026324-E0YVEPqOttr620180129
29-Jan-2018 15:37:59	22	1563.0000	XLON	84203842000026324-E0YVEPqOttr820180129
29-Jan-2018 15:37:59	139	1563.0000	XLON	84203842000026324-E0YVEPqOttr220180129
29-Jan-2018 15:40:27	65	1563.0000	XLON	84403844000026537-E0YVEPqOtwc020180129
29-Jan-2018 15:40:27	154	1563.0000	XLON	84403844000026537-E0YVEPqOtwbw20180129
29-Jan-2018 15:40:27	244	1563.0000	XLON	84403844000026537-E0YVEPqOtwby20180129
29-Jan-2018 15:41:02	152	1563.0000	XLON	84403844000026572-E0YVEPqOtxIQ20180129
29-Jan-2018 15:41:02	168	1563.0000	XLON	84403844000026572-E0YVEPqOtxIO20180129
29-Jan-2018 15:41:02	185	1563.0000	XLON	84403844000026572-E0YVEPqOtxIS20180129
29-Jan-2018 15:42:42	188	1563.0000	XLON	84403844000026882-E0YVEPqOtzsE20180129
29-Jan-2018 15:42:42	43	1563.0000	XLON	84403844000026882-E0YVEPqOtzsG20180129
29-Jan-2018 15:42:42	190	1563.0000	XLON	84403844000026882-E0YVEPqOtzsC20180129
29-Jan-2018 15:45:21	455	1563.5000	XLON	84403844000027687-E0YVEPqOu3TC20180129
29-Jan-2018 15:45:53	463	1563.0000	XLON	84203842000027286-E0YVEPqOu40n20180129
29-Jan-2018 15:46:06	225	1563.0000	XLON	84203842000027884-E0YVEPqOu47V20180129
29-Jan-2018 15:46:06	124	1563.0000	XLON	84203842000027884-E0YVEPqOu47R20180129
29-Jan-2018 15:46:06	156	1563.0000	XLON	84203842000027884-E0YVEPqOu47T20180129
29-Jan-2018 15:47:51	178	1563.5000	XLON	84203842000028297-E0YVEPqOu6Ha20180129
29-Jan-2018 15:47:51	327	1563.5000	XLON	84203842000028297-E0YVEPqOu6HX20180129
29-Jan-2018 15:47:56	42	1563.5000	XLON	84203842000028308-E0YVEPqOu6LY20180129
29-Jan-2018 15:49:22	146	1563.5000	XLON	84403844000028441-E0YVEPqOu8CQ20180129
29-Jan-2018 15:49:22	203	1563.5000	XLON	84403844000028441-E0YVEPqOu8CS20180129
29-Jan-2018 15:49:22	72	1563.5000	XLON	84403844000028441-E0YVEPqOu8CU20180129
29-Jan-2018 15:52:03	247	1563.5000	XLON	84203842000028547-E0YVEPqOuBQT20180129
29-Jan-2018 15:52:16	174	1563.5000	XLON	84203842000028547-E0YVEPqOuBcf20180129
29-Jan-2018 15:53:23	199	1563.5000	XLON	84203842000028821-E0YVEPqOuCsU20180129
29-Jan-2018 15:54:03	405	1563.5000	XLON	84203842000028821-E0YVEPqOuDXu20180129
29-Jan-2018 15:54:58	692	1563.5000	XLON	84203842000029128-E0YVEPqOuEVV20180129
29-Jan-2018 15:54:58	560	1563.5000	XLON	84403844000029252-E0YVEPqOuEVX20180129
29-Jan-2018 15:57:38	513	1563.5000	XLON	84203842000029735-E0YVEPqOuI4J20180129
29-Jan-2018 15:57:38	354	1563.5000	XLON	84203842000029735-E0YVEPqOuI4A20180129
29-Jan-2018 15:57:42	614	1563.5000	XLON	84403844000029785-E0YVEPqOuI9t20180129
29-Jan-2018 15:57:47	654	1563.0000	XLON	84403844000029481-E0YVEPqOuILb20180129
29-Jan-2018 15:57:47	60	1563.0000	XLON	84403844000029481-E0YVEPqOuIL820180129
29-Jan-2018 15:59:40	547	1563.5000	XLON	84203842000030022-E0YVEPqOuL5w20180129
29-Jan-2018 16:01:41	360	1563.5000	XLON	84403844000030518-E0YVEPqOuOQZ20180129
29-Jan-2018 16:01:42	104	1563.5000	XLON	84403844000030518-E0YVEPqOuORi20180129
29-Jan-2018 16:02:07	505	1563.0000	XLON	84403844000030393-E0YVEPqOuPAP20180129
29-Jan-2018 16:02:54	468	1563.0000	XLON	84203842000030677-E0YVEPqOuQIs20180129
29-Jan-2018 16:02:55	164	1563.0000	XLON	84203842000030677-E0YVEPqOuQKD20180129
29-Jan-2018 16:04:22	111	1563.5000	XLON	84203842000031006-E0YVEPqOuSZs20180129
29-Jan-2018 16:04:22	22	1563.5000	XLON	84203842000031006-E0YVEPqOuSZq20180129
29-Jan-2018 16:06:17	422	1563.5000	XLON	84203842000031292-E0YVEPqOuV8320180129
29-Jan-2018 16:07:44	589	1563.0000	XLON	84403844000031778-E0YVEPqOuXPZ20180129
29-Jan-2018 16:08:34	421	1562.5000	XLON	84203842000031701-E0YVEPqOuYiu20180129
29-Jan-2018 16:11:05	329	1562.0000	XLON	84203842000032087-E0YVEPqOucCe20180129
29-Jan-2018 16:11:08	260	1562.0000	XLON	84203842000032087-E0YVEPqOucKZ20180129
29-Jan-2018 16:13:01	339	1563.0000	XLON	84403844000032856-E0YVEPqOueyE20180129
29-Jan-2018 16:13:01	82	1563.0000	XLON	84403844000032856-E0YVEPqOueyC20180129
29-Jan-2018 16:13:47	632	1562.5000	XLON	84203842000032692-E0YVEPqOug6E20180129
29-Jan-2018 16:14:51	422	1563.0000	XLON	84203842000033249-E0YVEPqOuhzu20180129
29-Jan-2018 16:16:13	632	1563.0000	XLON	84403844000033540-E0YVEPqOuk4v20180129
29-Jan-2018 16:18:00	463	1563.5000	XLON	84403844000033732-E0YVEPqOumtQ20180129
29-Jan-2018 16:18:02	337	1563.0000	XLON	84203842000033535-E0YVEPqOumxy20180129
29-Jan-2018 16:18:03	210	1563.0000	XLON	84203842000033535-E0YVEPqOumyc20180129
29-Jan-2018 16:18:10	191	1562.5000	XLON	84203842000033581-E0YVEPqOunI220180129
29-Jan-2018 16:19:26	330	1561.5000	XLON	84403844000033922-E0YVEPqOuplr20180129
29-Jan-2018 16:19:27	65	1561.5000	XLON	84403844000033922-E0YVEPqOupmN20180129
29-Jan-2018 16:19:28	237	1561.5000	XLON	84403844000033922-E0YVEPqOupmf20180129
29-Jan-2018 16:19:28	174	1561.5000	XLON	84203842000033762-E0YVEPqOupoc20180129
29-Jan-2018 16:19:40	331	1561.5000	XLON	84203842000033762-E0YVEPqOuq4R20180129
29-Jan-2018 16:21:19	457	1561.5000	XLON	84203842000033949-E0YVEPqOutB820180129
29-Jan-2018 16:21:19	49	1561.5000	XLON	84203842000033949-E0YVEPqOutB620180129
29-Jan-2018 16:21:40	59	1561.0000	XLON	84203842000033917-E0YVEPqOutoZ20180129
29-Jan-2018 16:21:41	333	1561.0000	XLON	84203842000033917-E0YVEPqOutpg20180129
29-Jan-2018 16:21:42	71	1561.0000	XLON	84203842000033917-E0YVEPqOutqC20180129
29-Jan-2018 16:23:29	247	1561.5000	XLON	84403844000034332-E0YVEPqOuwW720180129
29-Jan-2018 16:23:30	194	1561.5000	XLON	84403844000034332-E0YVEPqOuwX120180129
29-Jan-2018 16:23:30	53	1561.5000	XLON	84203842000034145-E0YVEPqOuwX320180129
29-Jan-2018 16:23:58	264	1561.0000	XLON	84203842000034081-E0YVEPqOux7K20180129
29-Jan-2018 16:24:36	241	1561.5000	XLON	84203842000034297-E0YVEPqOuyK520180129

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:	29 January 2018
Number of ordinary shares purchased:	99,800
Volume weighted average price paid per share (€):	17.7499

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
29-Jan-2018 08:01:10	33	17.7300	XAMS	CB3-83403834000000139-12820180129
29-Jan-2018 08:01:10	94	17.7300	XAMS	CB3-83403834000000139-12920180129
29-Jan-2018 08:01:10	1042	17.7300	XAMS	CB3-83403834000000139-13020180129
29-Jan-2018 08:01:10	974	17.7250	XAMS	CB3-83603836000000131-13220180129
29-Jan-2018 08:07:01	406	17.7450	XAMS	CB3-83603836000000211-21820180129
29-Jan-2018 08:07:02	124	17.7450	XAMS	CB3-83603836000000211-21920180129
29-Jan-2018 08:11:50	1057	17.7400	XAMS	CB3-83603836000000278-32020180129
29-Jan-2018 08:11:50	860	17.7400	XAMS	CB3-83403834000000278-31920180129
29-Jan-2018 08:15:06	530	17.7350	XAMS	CB3-83403834000000320-36220180129
29-Jan-2018 08:17:52	530	17.7150	XAMS	CB3-83603836000000329-39120180129
29-Jan-2018 08:18:13	375	17.7200	XAMS	CB3-83403834000000363-40520180129
29-Jan-2018 08:18:13	270	17.7200	XAMS	CB3-83403834000000363-40420180129
29-Jan-2018 08:18:25	121	17.7100	XAMS	CB3-83603836000000350-41420180129
29-Jan-2018 08:18:41	386	17.7100	XAMS	CB3-83603836000000350-41520180129
29-Jan-2018 08:19:12	295	17.7050	XAMS	CB3-83603836000000342-42620180129
29-Jan-2018 08:19:12	516	17.7050	XAMS	CB3-83603836000000342-42520180129
29-Jan-2018 08:20:49	528	17.6950	XAMS	CB3-83603836000000360-45820180129
29-Jan-2018 08:26:24	372	17.6950	XAMS	CB3-83603836000000403-52820180129
29-Jan-2018 08:26:41	232	17.6950	XAMS	CB3-83603836000000403-52920180129
29-Jan-2018 08:29:55	530	17.7050	XAMS	CB3-83603836000000445-58120180129
29-Jan-2018 08:35:31	248	17.7100	XAMS	CB3-83603836000000584-65520180129
29-Jan-2018 08:35:31	400	17.7100	XAMS	CB3-83603836000000584-65420180129
29-Jan-2018 08:36:36	579	17.7050	XAMS	CB3-83403834000000555-66020180129
29-Jan-2018 08:38:10	657	17.7100	XAMS	CB3-83403834000000640-68920180129
29-Jan-2018 08:38:10	18	17.7100	XAMS	CB3-83403834000000640-68720180129
29-Jan-2018 08:38:10	98	17.7100	XAMS	CB3-83403834000000640-68820180129
29-Jan-2018 08:39:39	675	17.7100	XAMS	CB3-83603836000000655-71720180129
29-Jan-2018 08:41:31	723	17.6950	XAMS	CB3-83603836000000692-77820180129
29-Jan-2018 08:43:28	483	17.6950	XAMS	CB3-83603836000000732-82320180129
29-Jan-2018 08:51:40	494	17.7150	XAMS	CB3-83603836000000878-90720180129
29-Jan-2018 08:54:35	400	17.7050	XAMS	CB3-83403834000000918-94020180129
29-Jan-2018 08:54:35	6	17.7050	XAMS	CB3-83403834000000918-93920180129
29-Jan-2018 08:54:35	79	17.7050	XAMS	CB3-83403834000000918-94120180129
29-Jan-2018 08:57:59	215	17.7050	XAMS	CB3-83403834000001005-97220180129
29-Jan-2018 08:57:59	400	17.7050	XAMS	CB3-83403834000001005-97120180129
29-Jan-2018 08:59:28	527	17.6950	XAMS	CB3-83403834000000969-98520180129
29-Jan-2018 09:01:12	96	17.6950	XAMS	CB3-83403834000001060-101120180129
29-Jan-2018 09:01:12	463	17.6950	XAMS	CB3-83403834000001060-101220180129
29-Jan-2018 09:04:15	224	17.7000	XAMS	CB3-83403834000001088-104720180129
29-Jan-2018 09:04:20	295	17.7000	XAMS	CB3-83403834000001088-104820180129
29-Jan-2018 09:07:01	317	17.7100	XAMS	CB3-83403834000001179-108020180129
29-Jan-2018 09:07:01	166	17.7100	XAMS	CB3-83403834000001179-107920180129
29-Jan-2018 09:08:36	723	17.7050	XAMS	CB3-83603836000001171-109020180129
29-Jan-2018 09:15:13	227	17.7050	XAMS	CB3-83403834000001358-113820180129
29-Jan-2018 09:15:13	400	17.7050	XAMS	CB3-83403834000001358-113720180129
29-Jan-2018 09:18:34	483	17.7100	XAMS	CB3-83403834000001543-121620180129
29-Jan-2018 09:19:27	578	17.7050	XAMS	CB3-83603836000001390-122120180129
29-Jan-2018 09:24:48	616	17.7100	XAMS	CB3-83603836000001762-131220180129
29-Jan-2018 09:26:01	530	17.7050	XAMS	CB3-83403834000001843-133620180129
29-Jan-2018 09:29:21	491	17.7100	XAMS	CB3-83403834000001897-135820180129
29-Jan-2018 09:29:21	39	17.7100	XAMS	CB3-83403834000001897-135720180129
29-Jan-2018 09:33:11	651	17.7000	XAMS	CB3-83603836000001893-138320180129
29-Jan-2018 09:35:38	531	17.7200	XAMS	CB3-83403834000002023-141320180129
29-Jan-2018 09:41:36	530	17.7250	XAMS	CB3-83403834000002144-174420180129
29-Jan-2018 09:41:49	483	17.7200	XAMS	CB3-83403834000002122-174620180129
29-Jan-2018 09:43:58	723	17.7150	XAMS	CB3-83403834000002168-186620180129
29-Jan-2018 09:47:23	216	17.7150	XAMS	CB3-83603836000002180-205120180129
29-Jan-2018 09:47:23	386	17.7150	XAMS	CB3-83603836000002180-205020180129
29-Jan-2018 09:49:50	431	17.7150	XAMS	CB3-83403834000002322-213820180129
29-Jan-2018 09:49:50	196	17.7150	XAMS	CB3-83403834000002322-213720180129
29-Jan-2018 09:56:40	288	17.7200	XAMS	CB3-83603836000002405-233420180129
29-Jan-2018 09:56:40	195	17.7200	XAMS	CB3-83603836000002405-233320180129
29-Jan-2018 09:58:17	513	17.7200	XAMS	CB3-83603836000002417-239220180129
29-Jan-2018 10:01:55	339	17.7150	XAMS	CB3-83403834000002467-243520180129
29-Jan-2018 10:01:56	194	17.7150	XAMS	CB3-83403834000002467-243620180129
29-Jan-2018 10:09:04	482	17.7250	XAMS	CB3-83403834000002627-249220180129
29-Jan-2018 10:12:01	531	17.7250	XAMS	CB3-83403834000002663-251720180129
29-Jan-2018 10:12:49	482	17.7300	XAMS	CB3-83403834000002681-254720180129
29-Jan-2018 10:17:00	482	17.7300	XAMS	CB3-83603836000002681-259820180129
29-Jan-2018 10:21:19	477	17.7300	XAMS	CB3-83603836000002755-261120180129
29-Jan-2018 10:21:19	341	17.7300	XAMS	CB3-83603836000002755-261220180129
29-Jan-2018 10:21:19	395	17.7300	XAMS	CB3-83603836000002755-261320180129
29-Jan-2018 10:21:19	120	17.7300	XAMS	CB3-83603836000002755-261020180129
29-Jan-2018 10:24:11	820	17.7250	XAMS	CB3-83603836000002746-266220180129
29-Jan-2018 10:25:27	578	17.7200	XAMS	CB3-83403834000002732-268520180129
29-Jan-2018 10:33:44	517	17.7300	XAMS	CB3-83603836000002955-279820180129
29-Jan-2018 10:37:31	626	17.7200	XAMS	CB3-83603836000002978-285920180129
29-Jan-2018 10:39:31	507	17.7200	XAMS	CB3-83603836000003093-291320180129
29-Jan-2018 10:42:18	530	17.7150	XAMS	CB3-83403834000003137-294620180129
29-Jan-2018 10:53:32	522	17.7100	XAMS	CB3-83403834000003342-315720180129
29-Jan-2018 10:54:24	530	17.7050	XAMS	CB3-83403834000003406-317420180129
29-Jan-2018 11:00:33	23	17.7250	XAMS	CB3-83603836000003652-323820180129
29-Jan-2018 11:00:33	460	17.7250	XAMS	CB3-83603836000003652-323720180129
29-Jan-2018 11:02:43	397	17.7200	XAMS	CB3-83403834000003682-325020180129
29-Jan-2018 11:02:43	94	17.7200	XAMS	CB3-83403834000003682-325120180129
29-Jan-2018 11:08:45	121	17.7150	XAMS	CB3-83603836000003915-329620180129
29-Jan-2018 11:08:45	865	17.7150	XAMS	CB3-83603836000003915-329520180129
29-Jan-2018 11:10:08	877	17.7100	XAMS	CB3-83403834000003914-330820180129
29-Jan-2018 11:23:07	523	17.7050	XAMS	CB3-83603836000004078-334320180129
29-Jan-2018 11:27:41	576	17.7050	XAMS	CB3-83403834000004270-337220180129
29-Jan-2018 11:27:41	99	17.7050	XAMS	CB3-83403834000004270-337120180129
29-Jan-2018 11:33:02	360	17.7150	XAMS	CB3-83603836000004309-339020180129
29-Jan-2018 11:33:02	24	17.7150	XAMS	CB3-83603836000004309-339120180129
29-Jan-2018 11:33:02	194	17.7150	XAMS	CB3-83603836000004309-339220180129
29-Jan-2018 11:39:55	311	17.7150	XAMS	CB3-83603836000004379-341220180129
29-Jan-2018 11:39:55	219	17.7150	XAMS	CB3-83603836000004379-341120180129
29-Jan-2018 11:41:39	937	17.7100	XAMS	CB3-83603836000004389-344020180129
29-Jan-2018 11:41:39	517	17.7100	XAMS	CB3-83403834000004388-343820180129
29-Jan-2018 11:41:39	851	17.7150	XAMS	CB3-83603836000004391-342820180129
29-Jan-2018 11:41:39	482	17.7100	XAMS	CB3-83403834000004379-343520180129
29-Jan-2018 11:59:51	521	17.7100	XAMS	CB3-83603836000004698-357420180129
29-Jan-2018 12:03:55	487	17.7100	XAMS	CB3-83403834000004745-363220180129
29-Jan-2018 12:16:05	205	17.7200	XAMS	CB3-83403834000005065-366820180129
29-Jan-2018 12:16:05	325	17.7200	XAMS	CB3-83403834000005065-366920180129
29-Jan-2018 12:16:22	482	17.7150	XAMS	CB3-83603836000005074-371420180129
29-Jan-2018 12:20:37	684	17.7200	XAMS	CB3-83603836000005161-375320180129
29-Jan-2018 12:27:15	627	17.7200	XAMS	CB3-83403834000005279-376920180129
29-Jan-2018 12:27:15	482	17.7200	XAMS	CB3-83603836000005286-376820180129
29-Jan-2018 12:34:00	51	17.7250	XAMS	CB3-83403834000005532-378020180129
29-Jan-2018 12:34:00	200	17.7250	XAMS	CB3-83403834000005532-378220180129
29-Jan-2018 12:34:00	246	17.7250	XAMS	CB3-83403834000005532-378120180129
29-Jan-2018 12:34:00	92	17.7250	XAMS	CB3-83403834000005532-378320180129
29-Jan-2018 12:34:01	606	17.7200	XAMS	CB3-83403834000005528-379020180129
29-Jan-2018 12:34:01	32	17.7200	XAMS	CB3-83403834000005528-378920180129
29-Jan-2018 12:34:01	710	17.7200	XAMS	CB3-83603836000005532-379320180129
29-Jan-2018 12:34:01	27	17.7200	XAMS	CB3-83603836000005532-379220180129
29-Jan-2018 12:54:20	303	17.7350	XAMS	CB3-83403834000006065-388720180129
29-Jan-2018 12:54:20	400	17.7350	XAMS	CB3-83403834000006065-388620180129
29-Jan-2018 12:54:20	4	17.7350	XAMS	CB3-83403834000006065-388820180129
29-Jan-2018 12:56:01	400	17.7300	XAMS	CB3-83403834000006106-391420180129
29-Jan-2018 12:56:49	542	17.7250	XAMS	CB3-83603836000006096-392720180129
29-Jan-2018 13:03:26	635	17.7350	XAMS	CB3-83403834000006284-398120180129
29-Jan-2018 13:04:16	592	17.7350	XAMS	CB3-83603836000006307-401420180129
29-Jan-2018 13:05:25	149	17.7350	XAMS	CB3-83603836000006342-403820180129
29-Jan-2018 13:05:41	430	17.7350	XAMS	CB3-83603836000006342-403920180129
29-Jan-2018 13:14:18	14	17.7300	XAMS	CB3-83403834000006405-416220180129
29-Jan-2018 13:14:18	314	17.7300	XAMS	CB3-83403834000006405-416320180129
29-Jan-2018 13:14:18	155	17.7300	XAMS	CB3-83403834000006405-416120180129
29-Jan-2018 13:20:34	107	17.7300	XAMS	CB3-83403834000006675-419720180129
29-Jan-2018 13:20:34	324	17.7300	XAMS	CB3-83403834000006675-419820180129
29-Jan-2018 13:20:34	100	17.7300	XAMS	CB3-83403834000006675-419920180129
29-Jan-2018 13:27:00	71	17.7400	XAMS	CB3-83603836000006867-423620180129
29-Jan-2018 13:27:00	96	17.7400	XAMS	CB3-83603836000006867-423720180129
29-Jan-2018 13:27:35	440	17.7350	XAMS	CB3-83603836000006864-424020180129
29-Jan-2018 13:27:35	42	17.7350	XAMS	CB3-83603836000006864-424120180129
29-Jan-2018 13:31:28	85	17.7450	XAMS	CB3-83403834000006969-427720180129
29-Jan-2018 13:33:08	48	17.7500	XAMS	CB3-83403834000007019-428420180129
29-Jan-2018 13:33:08	200	17.7500	XAMS	CB3-83403834000007019-428320180129
29-Jan-2018 13:33:08	167	17.7500	XAMS	CB3-83403834000007019-428220180129
29-Jan-2018 13:33:08	67	17.7500	XAMS	CB3-83403834000007019-428120180129
29-Jan-2018 13:34:19	482	17.7550	XAMS	CB3-83603836000007040-430120180129
29-Jan-2018 13:34:21	178	17.7550	XAMS	CB3-83403834000007038-430620180129
29-Jan-2018 13:34:21	400	17.7550	XAMS	CB3-83403834000007038-430520180129
29-Jan-2018 13:40:29	483	17.7550	XAMS	CB3-83603836000007153-434620180129
29-Jan-2018 13:40:29	183	17.7550	XAMS	CB3-83403834000007165-434920180129
29-Jan-2018 13:40:29	256	17.7550	XAMS	CB3-83603836000007163-434720180129
29-Jan-2018 13:40:29	749	17.7550	XAMS	CB3-83403834000007170-435020180129
29-Jan-2018 13:50:12	353	17.7600	XAMS	CB3-83603836000007396-441620180129
29-Jan-2018 13:50:12	130	17.7600	XAMS	CB3-83603836000007396-441720180129
29-Jan-2018 13:52:48	675	17.7600	XAMS	CB3-83603836000007453-452120180129
29-Jan-2018 13:56:12	530	17.7650	XAMS	CB3-83603836000007510-458520180129
29-Jan-2018 14:00:17	170	17.7750	XAMS	CB3-83403834000007656-465320180129
29-Jan-2018 14:00:17	106	17.7750	XAMS	CB3-83403834000007656-465420180129
29-Jan-2018 14:00:17	207	17.7750	XAMS	CB3-83403834000007656-465520180129
29-Jan-2018 14:03:40	482	17.7750	XAMS	CB3-83603836000007735-468620180129
29-Jan-2018 14:06:25	579	17.7750	XAMS	CB3-83403834000007840-473620180129
29-Jan-2018 14:09:56	916	17.7650	XAMS	CB3-83603836000007932-479120180129
29-Jan-2018 14:15:44	512	17.7650	XAMS	CB3-83403834000008074-491120180129
29-Jan-2018 14:15:44	502	17.7650	XAMS	CB3-83603836000008050-490920180129
29-Jan-2018 14:20:51	167	17.7800	XAMS	CB3-83403834000008172-494120180129
29-Jan-2018 14:20:51	216	17.7800	XAMS	CB3-83403834000008172-494320180129
29-Jan-2018 14:20:51	100	17.7800	XAMS	CB3-83403834000008172-494220180129
29-Jan-2018 14:23:05	150	17.7900	XAMS	CB3-83603836000008269-496620180129
29-Jan-2018 14:23:05	357	17.7900	XAMS	CB3-83603836000008269-496720180129
29-Jan-2018 14:26:43	322	17.7850	XAMS	CB3-83403834000008322-498920180129
29-Jan-2018 14:27:29	208	17.7850	XAMS	CB3-83403834000008322-499320180129
29-Jan-2018 14:28:06	131	17.7950	XAMS	CB3-83403834000008513-501420180129
29-Jan-2018 14:28:06	400	17.7950	XAMS	CB3-83403834000008513-501320180129
29-Jan-2018 14:29:01	564	17.7900	XAMS	CB3-83403834000008501-502120180129
29-Jan-2018 14:29:57	530	17.7900	XAMS	CB3-83403834000008601-502720180129
29-Jan-2018 14:34:21	400	17.8050	XAMS	CB3-83403834000008896-516620180129
29-Jan-2018 14:37:52	675	17.8100	XAMS	CB3-83603836000008997-521020180129
29-Jan-2018 14:39:21	596	17.8100	XAMS	CB3-83403834000009038-522020180129
29-Jan-2018 14:39:21	341	17.8100	XAMS	CB3-83403834000009038-521920180129
29-Jan-2018 14:39:21	280	17.8100	XAMS	CB3-83403834000009038-521820180129
29-Jan-2018 14:39:51	578	17.8050	XAMS	CB3-83403834000009014-523420180129
29-Jan-2018 14:41:32	303	17.8000	XAMS	CB3-83403834000009069-525820180129
29-Jan-2018 14:41:32	552	17.8000	XAMS	CB3-83403834000009069-525920180129
29-Jan-2018 14:45:12	9	17.7950	XAMS	CB3-83603836000009183-534720180129
29-Jan-2018 14:45:12	429	17.7950	XAMS	CB3-83603836000009183-534620180129
29-Jan-2018 14:45:12	399	17.7950	XAMS	CB3-83603836000009183-534820180129
29-Jan-2018 14:45:34	899	17.7900	XAMS	CB3-83603836000009060-535720180129
29-Jan-2018 14:46:51	519	17.8050	XAMS	CB3-83403834000009227-549820180129
29-Jan-2018 14:50:23	507	17.8150	XAMS	CB3-83603836000009274-559720180129
29-Jan-2018 14:53:04	210	17.8100	XAMS	CB3-83403834000009376-570520180129
29-Jan-2018 14:53:07	272	17.8100	XAMS	CB3-83403834000009376-570620180129
29-Jan-2018 14:55:58	153	17.8050	XAMS	CB3-83603836000009409-583020180129
29-Jan-2018 14:55:58	474	17.8050	XAMS	CB3-83603836000009409-582920180129
29-Jan-2018 15:00:05	154	17.8200	XAMS	CB3-83403834000009590-590020180129
29-Jan-2018 15:00:19	198	17.8200	XAMS	CB3-83603836000009590-590920180129
29-Jan-2018 15:00:47	441	17.8150	XAMS	CB3-83403834000009594-592720180129
29-Jan-2018 15:00:57	479	17.8100	XAMS	CB3-83603836000009596-593020180129
29-Jan-2018 15:00:57	99	17.8100	XAMS	CB3-83603836000009596-593120180129
29-Jan-2018 15:03:04	482	17.8050	XAMS	CB3-83403834000009623-599620180129
29-Jan-2018 15:05:00	22	17.8100	XAMS	CB3-83603836000009791-602920180129
29-Jan-2018 15:05:00	400	17.8100	XAMS	CB3-83603836000009791-602820180129
29-Jan-2018 15:05:56	450	17.8000	XAMS	CB3-83603836000009815-604020180129
29-Jan-2018 15:05:56	80	17.8050	XAMS	CB3-83403834000009783-603620180129
29-Jan-2018 15:08:03	489	17.7950	XAMS	CB3-83403834000009855-607920180129
29-Jan-2018 15:08:04	38	17.7850	XAMS	CB3-83403834000009868-609320180129
29-Jan-2018 15:12:01	299	17.8000	XAMS	CB3-83403834000010028-613520180129
29-Jan-2018 15:12:01	384	17.8000	XAMS	CB3-83403834000010028-613620180129
29-Jan-2018 15:12:01	198	17.8000	XAMS	CB3-83403834000010028-613720180129
29-Jan-2018 15:12:01	78	17.8000	XAMS	CB3-83403834000010028-613820180129
29-Jan-2018 15:12:10	639	17.7950	XAMS	CB3-83403834000010013-614920180129
29-Jan-2018 15:17:39	530	17.7850	XAMS	CB3-83603836000010228-622420180129
29-Jan-2018 15:17:57	578	17.7900	XAMS	CB3-83403834000010227-624020180129
29-Jan-2018 15:21:22	217	17.7900	XAMS	CB3-83603836000010377-631820180129
29-Jan-2018 15:21:22	313	17.7900	XAMS	CB3-83603836000010377-631720180129
29-Jan-2018 15:24:43	768	17.7950	XAMS	CB3-83603836000010511-637520180129
29-Jan-2018 15:25:59	625	17.7900	XAMS	CB3-83403834000010496-641020180129
29-Jan-2018 15:29:09	195	17.7900	XAMS	CB3-83403834000010624-643220180129
29-Jan-2018 15:29:11	287	17.7900	XAMS	CB3-83403834000010624-643320180129
29-Jan-2018 15:31:28	483	17.7900	XAMS	CB3-83603836000010707-645420180129
29-Jan-2018 15:32:31	627	17.7850	XAMS	CB3-83403834000010543-647420180129
29-Jan-2018 15:33:46	497	17.7900	XAMS	CB3-83403834000010885-649920180129
29-Jan-2018 15:33:46	226	17.7900	XAMS	CB3-83403834000010885-649820180129
29-Jan-2018 15:36:17	695	17.7850	XAMS	CB3-83603836000010938-652220180129
29-Jan-2018 15:38:32	482	17.7800	XAMS	CB3-83403834000011171-658620180129
29-Jan-2018 15:41:17	531	17.7850	XAMS	CB3-83603836000011297-660720180129
29-Jan-2018 15:41:57	482	17.7800	XAMS	CB3-83603836000011225-661320180129
29-Jan-2018 15:45:31	482	17.7850	XAMS	CB3-83403834000011458-670320180129
29-Jan-2018 15:46:40	323	17.7900	XAMS	CB3-83603836000011535-672520180129
29-Jan-2018 15:46:40	400	17.7900	XAMS	CB3-83603836000011535-672420180129
29-Jan-2018 15:47:02	193	17.7850	XAMS	CB3-83403834000011519-673120180129
29-Jan-2018 15:50:05	386	17.7950	XAMS	CB3-83403834000011676-680320180129
29-Jan-2018 15:51:44	337	17.7900	XAMS	CB3-83603836000011767-681820180129
29-Jan-2018 15:51:44	100	17.7900	XAMS	CB3-83603836000011767-681720180129
29-Jan-2018 15:52:45	37	17.7950	XAMS	CB3-83403834000011806-683520180129
29-Jan-2018 15:52:45	400	17.7950	XAMS	CB3-83403834000011806-683420180129
29-Jan-2018 15:52:45	151	17.7950	XAMS	CB3-83403834000011806-683320180129
29-Jan-2018 15:54:21	79	17.7950	XAMS	CB3-83603836000011853-687120180129
29-Jan-2018 15:54:21	281	17.7950	XAMS	CB3-83603836000011853-687220180129
29-Jan-2018 15:56:18	317	17.7950	XAMS	CB3-83403834000011925-691220180129
29-Jan-2018 15:57:41	400	17.8000	XAMS	CB3-83603836000011985-694620180129
29-Jan-2018 15:58:35	35	17.7950	XAMS	CB3-83403834000011967-696520180129
29-Jan-2018 15:58:40	447	17.7950	XAMS	CB3-83403834000011967-696620180129
29-Jan-2018 15:59:46	531	17.7950	XAMS	CB3-83603836000012057-698020180129
29-Jan-2018 16:02:07	578	17.7950	XAMS	CB3-83403834000012179-701420180129
29-Jan-2018 16:02:07	391	17.7950	XAMS	CB3-83603836000012199-701720180129
29-Jan-2018 16:02:07	92	17.7950	XAMS	CB3-83603836000012199-701820180129
29-Jan-2018 16:02:07	107	17.7950	XAMS	CB3-83603836000012188-701020180129
29-Jan-2018 16:02:07	376	17.7950	XAMS	CB3-83603836000012188-701120180129
29-Jan-2018 16:05:57	126	17.7950	XAMS	CB3-83403834000012423-708620180129
29-Jan-2018 16:05:58	356	17.7950	XAMS	CB3-83403834000012423-708720180129
29-Jan-2018 16:06:17	46	17.7950	XAMS	CB3-83403834000012444-709620180129
29-Jan-2018 16:06:17	4	17.7950	XAMS	CB3-83603836000012461-709420180129
29-Jan-2018 16:06:17	574	17.7950	XAMS	CB3-83603836000012461-709520180129
29-Jan-2018 16:07:41	297	17.7900	XAMS	CB3-83403834000012514-713720180129
29-Jan-2018 16:07:41	213	17.7900	XAMS	CB3-83403834000012514-713820180129
29-Jan-2018 16:10:52	188	17.7850	XAMS	CB3-83603836000012738-719420180129
29-Jan-2018 16:10:52	138	17.7850	XAMS	CB3-83603836000012738-719320180129
29-Jan-2018 16:11:01	282	17.7850	XAMS	CB3-83603836000012747-720020180129
29-Jan-2018 16:11:01	296	17.7850	XAMS	CB3-83603836000012747-720120180129
29-Jan-2018 16:11:08	482	17.7800	XAMS	CB3-83403834000012594-721620180129
29-Jan-2018 16:14:07	51	17.7850	XAMS	CB3-83603836000013164-729320180129
29-Jan-2018 16:14:07	400	17.7850	XAMS	CB3-83603836000013164-729420180129
29-Jan-2018 16:14:07	129	17.7850	XAMS	CB3-83603836000013164-729520180129
29-Jan-2018 16:14:27	579	17.7850	XAMS	CB3-83603836000013230-730420180129
29-Jan-2018 16:16:24	476	17.7850	XAMS	CB3-83603836000013406-736120180129
29-Jan-2018 16:17:07	6	17.7850	XAMS	CB3-83603836000013406-737620180129
29-Jan-2018 16:18:00	295	17.7900	XAMS	CB3-83403834000013497-740120180129
29-Jan-2018 16:18:00	90	17.7900	XAMS	CB3-83403834000013497-740220180129
29-Jan-2018 16:18:00	158	17.7900	XAMS	CB3-83403834000013497-740020180129
29-Jan-2018 16:18:08	328	17.7850	XAMS	CB3-83603836000013500-740820180129
29-Jan-2018 16:19:50	264	17.7800	XAMS	CB3-83603836000013635-750420180129
29-Jan-2018 16:21:23	395	17.7800	XAMS	CB3-83403834000013731-753420180129
29-Jan-2018 16:21:23	133	17.7800	XAMS	CB3-83403834000013731-753520180129
29-Jan-2018 16:21:28	686	17.7750	XAMS	CB3-83603836000013623-754220180129
29-Jan-2018 16:22:41	400	17.7800	XAMS	CB3-83403834000013802-758720180129
29-Jan-2018 16:26:22	263	17.7850	XAMS	CB3-83603836000014031-784720180129
29-Jan-2018 16:26:29	139	17.7850	XAMS	CB3-83403834000014005-784820180129
29-Jan-2018 16:27:10	48	17.7850	XAMS	CB3-83603836000014061-787820180129
29-Jan-2018 16:27:41	482	17.7850	XAMS	CB3-83403834000014073-788320180129

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSEEFWUFASEDF

RNS metadata

Title: Transaction in Own Shares
Time: 17:33:31
Date: 29 Jan 2018
Category: Capital structure
ID: 2596D