Transaction in Own Shares

RNS Announcement

RNS Number : 3958D

RELX PLC

30 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 111,900 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1567.6162 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,322,929 ordinary shares in treasury, and has 1,061,443,230 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,245,143 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 99,600 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8679 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,563,200 ordinary shares in treasury, and has 945,468,477 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,000,100 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:	30 January 2018
Number of ordinary shares purchased:	111,900
Volume weighted average price paid per share (p):	1567.6162

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
30-Jan-2018 08:06:08	137	1568.5000	XLON	84203842000001264-E0YVxNKKJk7O20180130
30-Jan-2018 08:07:23	750	1569.5000	XLON	84403844000001454-E0YVxNKKJldp20180130
30-Jan-2018 08:07:23	270	1569.5000	XLON	84403844000001454-E0YVxNKKJldr20180130
30-Jan-2018 08:10:12	459	1569.0000	XLON	84403844000001714-E0YVxNKKJpW020180130
30-Jan-2018 08:11:01	550	1568.5000	XLON	84403844000001786-E0YVxNKKJr4q20180130
30-Jan-2018 08:11:36	458	1568.0000	XLON	84403844000001687-E0YVxNKKJrqq20180130
30-Jan-2018 08:12:41	1154	1569.0000	XLON	84403844000001927-E0YVxNKKJtQh20180130
30-Jan-2018 08:13:48	458	1568.5000	XLON	84403844000002032-E0YVxNKKJvOt20180130
30-Jan-2018 08:14:56	236	1568.0000	XLON	84203842000002090-E0YVxNKKJwc720180130
30-Jan-2018 08:15:01	84	1568.0000	XLON	84203842000002090-E0YVxNKKJwh020180130
30-Jan-2018 08:15:08	93	1568.0000	XLON	84203842000002090-E0YVxNKKJx1y20180130
30-Jan-2018 08:15:12	4	1568.0000	XLON	84203842000002090-E0YVxNKKJxEE20180130
30-Jan-2018 08:17:08	356	1568.0000	XLON	84203842000002305-E0YVxNKKK0xM20180130
30-Jan-2018 08:17:08	295	1568.0000	XLON	84203842000002305-E0YVxNKKK0xO20180130
30-Jan-2018 08:21:02	500	1568.0000	XLON	84203842000002466-E0YVxNKKK8B820180130
30-Jan-2018 08:24:09	416	1569.0000	XLON	84403844000002867-E0YVxNKKKD5l20180130
30-Jan-2018 08:26:04	832	1569.5000	XLON	84203842000003055-E0YVxNKKKGTD20180130
30-Jan-2018 08:29:29	396	1570.0000	XLON	84403844000003221-E0YVxNKKKLxD20180130
30-Jan-2018 08:29:29	229	1570.0000	XLON	84403844000003221-E0YVxNKKKLxW20180130
30-Jan-2018 08:32:00	583	1570.5000	XLON	84403844000003299-E0YVxNKKKPHl20180130
30-Jan-2018 08:32:49	386	1570.0000	XLON	84403844000003284-E0YVxNKKKQCj20180130
30-Jan-2018 08:32:49	100	1570.0000	XLON	84403844000003284-E0YVxNKKKQCl20180130
30-Jan-2018 08:36:28	358	1570.0000	XLON	84203842000003375-E0YVxNKKKUlp20180130
30-Jan-2018 08:36:29	141	1570.0000	XLON	84203842000003375-E0YVxNKKKUln20180130
30-Jan-2018 08:48:03	227	1570.0000	XLON	84203842000003471-E0YVxNKKKWUk20180130
30-Jan-2018 08:48:03	226	1570.0000	XLON	84203842000003471-E0YVxNKKKWUi20180130
30-Jan-2018 08:48:04	307	1570.0000	XLON	84203842000003471-E0YVxNKKKWUm20180130
30-Jan-2018 08:48:04	137	1570.0000	XLON	84203842000003471-E0YVxNKKKWUg20180130
30-Jan-2018 08:48:07	510	1569.5000	XLON	84203842000003456-E0YVxNKKKX6S20180130
30-Jan-2018 08:48:07	477	1569.5000	XLON	84203842000003462-E0YVxNKKKX6U20180130
30-Jan-2018 08:48:17	122	1567.5000	XLON	84203842000003488-E0YVxNKKKa8m20180130
30-Jan-2018 08:48:19	388	1567.5000	XLON	84203842000003488-E0YVxNKKKa8r20180130
30-Jan-2018 08:48:30	417	1568.5000	XLON	84403844000003707-E0YVxNKKKd8820180130
30-Jan-2018 08:48:52	112	1567.0000	XLON	84403844000003754-E0YVxNKKKjjP20180130
30-Jan-2018 08:48:52	346	1567.0000	XLON	84403844000003754-E0YVxNKKKjjM20180130
30-Jan-2018 08:52:01	458	1567.0000	XLON	84403844000004084-E0YVxNKKKoPK20180130
30-Jan-2018 08:55:05	177	1568.5000	XLON	84403844000004301-E0YVxNKKKsEs20180130
30-Jan-2018 08:59:40	291	1567.0000	XLON	84203842000004635-E0YVxNKKKxpv20180130
30-Jan-2018 08:59:47	33	1567.0000	XLON	84203842000004635-E0YVxNKKKy5T20180130
30-Jan-2018 08:59:58	52	1567.0000	XLON	84203842000004635-E0YVxNKKKyR020180130
30-Jan-2018 09:00:05	37	1567.0000	XLON	84203842000004635-E0YVxNKKKyo020180130
30-Jan-2018 09:00:05	128	1567.0000	XLON	84203842000004635-E0YVxNKKKyo620180130
30-Jan-2018 09:01:01	851	1567.0000	XLON	84203842000004805-E0YVxNKKL0DC20180130
30-Jan-2018 09:01:29	582	1566.5000	XLON	84203842000004613-E0YVxNKKL0mi20180130
30-Jan-2018 09:05:11	417	1569.5000	XLON	84403844000005181-E0YVxNKKL6AH20180130
30-Jan-2018 09:13:05	44	1569.5000	XLON	84203842000005551-E0YVxNKKLDkk20180130
30-Jan-2018 09:13:05	138	1569.5000	XLON	84203842000005551-E0YVxNKKLDkY20180130
30-Jan-2018 09:13:05	400	1569.5000	XLON	84203842000005551-E0YVxNKKLDkd20180130
30-Jan-2018 09:15:10	133	1570.5000	XLON	84203842000005989-E0YVxNKKLGh220180130
30-Jan-2018 09:15:10	282	1570.5000	XLON	84203842000005989-E0YVxNKKLGh020180130
30-Jan-2018 09:15:10	232	1570.5000	XLON	84203842000005989-E0YVxNKKLGgw20180130
30-Jan-2018 09:15:10	219	1570.5000	XLON	84203842000005989-E0YVxNKKLGgy20180130
30-Jan-2018 09:16:36	808	1570.0000	XLON	84203842000005916-E0YVxNKKLI9k20180130
30-Jan-2018 09:17:41	106	1570.5000	XLON	84203842000006127-E0YVxNKKLJBX20180130
30-Jan-2018 09:17:41	98	1570.5000	XLON	84203842000006127-E0YVxNKKLJBV20180130
30-Jan-2018 09:18:42	541	1570.0000	XLON	84403844000006146-E0YVxNKKLKAw20180130
30-Jan-2018 09:21:42	631	1570.0000	XLON	84203842000006296-E0YVxNKKLNd420180130
30-Jan-2018 09:24:11	522	1569.5000	XLON	84203842000006368-E0YVxNKKLPmE20180130
30-Jan-2018 09:31:01	979	1571.0000	XLON	84203842000006927-E0YVxNKKLVPT20180130
30-Jan-2018 09:32:22	816	1570.5000	XLON	84403844000006959-E0YVxNKKLWO820180130
30-Jan-2018 09:37:10	458	1572.0000	XLON	84203842000007460-E0YVxNKKLaqO20180130
30-Jan-2018 09:38:21	424	1572.5000	XLON	84203842000007534-E0YVxNKKLbr120180130
30-Jan-2018 09:43:01	769	1572.5000	XLON	84203842000007981-E0YVxNKKLfXs20180130
30-Jan-2018 09:44:32	416	1573.0000	XLON	84203842000008070-E0YVxNKKLh6I20180130
30-Jan-2018 09:47:02	417	1572.5000	XLON	84203842000008065-E0YVxNKKLj2W20180130
30-Jan-2018 09:47:02	633	1572.0000	XLON	84403844000007955-E0YVxNKKLj4720180130
30-Jan-2018 09:55:41	281	1572.0000	XLON	84203842000009051-E0YVxNKKLsUv20180130
30-Jan-2018 09:55:41	455	1572.0000	XLON	84203842000009051-E0YVxNKKLsUt20180130
30-Jan-2018 09:57:57	541	1571.5000	XLON	84403844000008380-E0YVxNKKLtzy20180130
30-Jan-2018 10:01:25	725	1571.0000	XLON	84203842000008953-E0YVxNKKLvou20180130
30-Jan-2018 10:07:09	458	1572.5000	XLON	84403844000009905-E0YVxNKKLzw420180130
30-Jan-2018 10:10:08	95	1573.0000	XLON	84403844000010293-E0YVxNKKM2JI20180130
30-Jan-2018 10:10:08	322	1573.0000	XLON	84403844000010293-E0YVxNKKM2JG20180130
30-Jan-2018 10:10:36	624	1572.5000	XLON	84403844000010161-E0YVxNKKM2ty20180130
30-Jan-2018 10:18:19	191	1574.5000	XLON	84403844000010883-E0YVxNKKMAV020180130
30-Jan-2018 10:18:19	100	1574.5000	XLON	84403844000010883-E0YVxNKKMAUy20180130
30-Jan-2018 10:18:19	142	1574.5000	XLON	84403844000010883-E0YVxNKKMAV220180130
30-Jan-2018 10:19:48	541	1575.0000	XLON	84203842000010961-E0YVxNKKMBei20180130
30-Jan-2018 10:22:20	503	1574.0000	XLON	84403844000011207-E0YVxNKKMDbg20180130
30-Jan-2018 10:22:29	285	1573.5000	XLON	84203842000011143-E0YVxNKKMDs520180130
30-Jan-2018 10:23:25	260	1573.5000	XLON	84203842000011143-E0YVxNKKMFBt20180130
30-Jan-2018 10:25:11	503	1573.0000	XLON	84403844000011208-E0YVxNKKMHsp20180130
30-Jan-2018 10:25:20	525	1572.5000	XLON	84403844000011405-E0YVxNKKMI2N20180130
30-Jan-2018 10:29:39	358	1572.0000	XLON	84403844000011824-E0YVxNKKMLpa20180130
30-Jan-2018 10:29:39	224	1572.0000	XLON	84403844000011824-E0YVxNKKMLpX20180130
30-Jan-2018 10:38:43	583	1572.5000	XLON	84203842000012661-E0YVxNKKMTYW20180130
30-Jan-2018 10:39:26	813	1571.0000	XLON	84403844000012914-E0YVxNKKMUt020180130
30-Jan-2018 10:44:43	755	1571.5000	XLON	84403844000013235-E0YVxNKKMZTD20180130
30-Jan-2018 10:50:16	416	1570.5000	XLON	84203842000013487-E0YVxNKKMdzF20180130
30-Jan-2018 10:50:32	554	1570.0000	XLON	84403844000013645-E0YVxNKKMeDs20180130
30-Jan-2018 10:59:31	416	1572.5000	XLON	84203842000014453-E0YVxNKKMlJP20180130
30-Jan-2018 10:59:45	416	1572.0000	XLON	84203842000014425-E0YVxNKKMlUU20180130
30-Jan-2018 11:02:24	296	1571.5000	XLON	84403844000014693-E0YVxNKKMnat20180130
30-Jan-2018 11:02:24	162	1571.5000	XLON	84403844000014693-E0YVxNKKMnaz20180130
30-Jan-2018 11:04:43	288	1571.5000	XLON	84403844000014875-E0YVxNKKMpPQ20180130
30-Jan-2018 11:04:43	305	1571.5000	XLON	84403844000014875-E0YVxNKKMpPU20180130
30-Jan-2018 11:04:43	100	1571.5000	XLON	84403844000014875-E0YVxNKKMpPS20180130
30-Jan-2018 11:10:50	416	1572.5000	XLON	84203842000015243-E0YVxNKKMu4220180130
30-Jan-2018 11:16:56	470	1572.5000	XLON	84403844000015852-E0YVxNKKMyIW20180130
30-Jan-2018 11:16:56	239	1572.5000	XLON	84403844000015852-E0YVxNKKMyIa20180130
30-Jan-2018 11:16:56	197	1572.5000	XLON	84403844000015852-E0YVxNKKMyIY20180130
30-Jan-2018 11:18:27	1104	1572.0000	XLON	84203842000015621-E0YVxNKKMzVp20180130
30-Jan-2018 11:22:49	541	1571.0000	XLON	84203842000015923-E0YVxNKKN31420180130
30-Jan-2018 11:24:08	291	1570.5000	XLON	84403844000015993-E0YVxNKKN4dL20180130
30-Jan-2018 11:24:08	250	1570.5000	XLON	84403844000015993-E0YVxNKKN4dH20180130
30-Jan-2018 11:37:08	14	1571.0000	XLON	84403844000017372-E0YVxNKKNF0T20180130
30-Jan-2018 11:37:08	924	1571.0000	XLON	84403844000017286-E0YVxNKKNF0N20180130
30-Jan-2018 11:37:08	754	1571.0000	XLON	84203842000017204-E0YVxNKKNF0H20180130
30-Jan-2018 11:37:08	21	1571.0000	XLON	84403844000017421-E0YVxNKKNF0X20180130
30-Jan-2018 11:37:08	7	1571.0000	XLON	84403844000017421-E0YVxNKKNF0e20180130
30-Jan-2018 11:42:23	499	1570.0000	XLON	84403844000017518-E0YVxNKKNJKJ20180130
30-Jan-2018 11:46:27	499	1569.5000	XLON	84403844000017937-E0YVxNKKNM5D20180130
30-Jan-2018 11:48:28	421	1569.5000	XLON	84403844000018258-E0YVxNKKNNiP20180130
30-Jan-2018 11:52:01	332	1569.5000	XLON	84403844000018365-E0YVxNKKNQ2V20180130
30-Jan-2018 11:52:01	166	1569.5000	XLON	84403844000018365-E0YVxNKKNQ2X20180130
30-Jan-2018 11:56:05	690	1568.5000	XLON	84403844000018512-E0YVxNKKNSwJ20180130
30-Jan-2018 12:02:59	78	1569.5000	XLON	84203842000019306-E0YVxNKKNa5j20180130
30-Jan-2018 12:02:59	750	1569.5000	XLON	84203842000019306-E0YVxNKKNa5h20180130
30-Jan-2018 12:04:50	753	1569.0000	XLON	84403844000019349-E0YVxNKKNbwR20180130
30-Jan-2018 12:07:22	624	1568.0000	XLON	84403844000019563-E0YVxNKKNdx620180130
30-Jan-2018 12:19:49	250	1568.0000	XLON	84203842000020143-E0YVxNKKNoL120180130
30-Jan-2018 12:21:46	180	1568.5000	XLON	84203842000020548-E0YVxNKKNq1K20180130
30-Jan-2018 12:21:46	453	1568.5000	XLON	84203842000020548-E0YVxNKKNq1G20180130
30-Jan-2018 12:21:46	600	1568.5000	XLON	84203842000020548-E0YVxNKKNq1I20180130
30-Jan-2018 12:21:46	250	1568.5000	XLON	84203842000020548-E0YVxNKKNq1M20180130
30-Jan-2018 12:24:56	189	1568.0000	XLON	84203842000020515-E0YVxNKKNsW820180130
30-Jan-2018 12:24:56	301	1568.0000	XLON	84203842000020515-E0YVxNKKNsW120180130
30-Jan-2018 12:28:16	335	1567.0000	XLON	84203842000020819-E0YVxNKKNujk20180130
30-Jan-2018 12:28:16	289	1567.0000	XLON	84203842000020819-E0YVxNKKNujv20180130
30-Jan-2018 12:29:40	541	1566.5000	XLON	84403844000020861-E0YVxNKKNvWg20180130
30-Jan-2018 12:40:02	908	1566.5000	XLON	84203842000021656-E0YVxNKKO2o920180130
30-Jan-2018 12:45:31	417	1567.0000	XLON	84403844000022014-E0YVxNKKO6E620180130
30-Jan-2018 12:49:23	80	1567.0000	XLON	84403844000022276-E0YVxNKKO8W020180130
30-Jan-2018 12:49:23	335	1567.0000	XLON	84403844000022276-E0YVxNKKO8W220180130
30-Jan-2018 12:49:23	1	1567.0000	XLON	84403844000022276-E0YVxNKKO8Vy20180130
30-Jan-2018 12:49:54	582	1566.5000	XLON	84203842000022157-E0YVxNKKO8o020180130
30-Jan-2018 12:49:54	473	1567.0000	XLON	84203842000022382-E0YVxNKKO8nD20180130
30-Jan-2018 12:54:12	420	1567.0000	XLON	84203842000022588-E0YVxNKKOB7f20180130
30-Jan-2018 13:00:02	513	1569.0000	XLON	84403844000022879-E0YVxNKKOEuS20180130
30-Jan-2018 13:04:45	416	1569.5000	XLON	84203842000023144-E0YVxNKKOJ2T20180130
30-Jan-2018 13:06:55	750	1569.5000	XLON	84403844000023335-E0YVxNKKOL7w20180130
30-Jan-2018 13:08:06	440	1570.0000	XLON	84403844000023388-E0YVxNKKOLuY20180130
30-Jan-2018 13:10:43	787	1569.5000	XLON	84403844000023367-E0YVxNKKONij20180130
30-Jan-2018 13:17:17	417	1570.0000	XLON	84403844000023793-E0YVxNKKOSmc20180130
30-Jan-2018 13:18:34	551	1570.0000	XLON	84203842000023852-E0YVxNKKOTbQ20180130
30-Jan-2018 13:20:21	439	1569.5000	XLON	84403844000023765-E0YVxNKKOV2420180130
30-Jan-2018 13:20:21	19	1569.5000	XLON	84403844000023765-E0YVxNKKOV2620180130
30-Jan-2018 13:22:08	464	1569.0000	XLON	84403844000023885-E0YVxNKKOWrc20180130
30-Jan-2018 13:26:41	351	1568.0000	XLON	84203842000024090-E0YVxNKKOaZz20180130
30-Jan-2018 13:27:45	548	1568.0000	XLON	84203842000024090-E0YVxNKKObLe20180130
30-Jan-2018 13:28:02	141	1567.5000	XLON	84403844000024454-E0YVxNKKObfr20180130
30-Jan-2018 13:28:03	755	1567.5000	XLON	84403844000024454-E0YVxNKKObgy20180130
30-Jan-2018 13:28:10	539	1567.0000	XLON	84203842000024521-E0YVxNKKObtz20180130
30-Jan-2018 13:39:45	238	1567.0000	XLON	84403844000024828-E0YVxNKKOk2c20180130
30-Jan-2018 13:41:58	1086	1567.0000	XLON	84203842000025316-E0YVxNKKOlPm20180130
30-Jan-2018 13:42:00	499	1566.5000	XLON	84203842000025300-E0YVxNKKOlUt20180130
30-Jan-2018 13:46:46	1026	1566.0000	XLON	84403844000025566-E0YVxNKKOobc20180130
30-Jan-2018 13:54:46	436	1567.0000	XLON	84203842000025878-E0YVxNKKOuHN20180130
30-Jan-2018 13:56:01	147	1567.0000	XLON	84203842000025947-E0YVxNKKOvPG20180130
30-Jan-2018 13:58:11	283	1567.5000	XLON	84403844000026008-E0YVxNKKOx5Z20180130
30-Jan-2018 13:58:11	133	1567.5000	XLON	84403844000026008-E0YVxNKKOx6F20180130
30-Jan-2018 13:59:21	482	1567.5000	XLON	84403844000026051-E0YVxNKKOyB220180130
30-Jan-2018 13:59:21	136	1567.5000	XLON	84403844000026051-E0YVxNKKOyB420180130
30-Jan-2018 14:00:00	439	1567.0000	XLON	84203842000025997-E0YVxNKKOyXL20180130
30-Jan-2018 14:03:26	458	1566.0000	XLON	84203842000026371-E0YVxNKKP2TK20180130
30-Jan-2018 14:04:42	25	1566.5000	XLON	84203842000026428-E0YVxNKKP3Qi20180130
30-Jan-2018 14:04:42	100	1566.5000	XLON	84203842000026428-E0YVxNKKP3Qk20180130
30-Jan-2018 14:04:45	446	1566.5000	XLON	84203842000026434-E0YVxNKKP3V120180130
30-Jan-2018 14:06:01	207	1566.0000	XLON	84403844000026436-E0YVxNKKP4Tj20180130
30-Jan-2018 14:06:01	344	1566.0000	XLON	84403844000026436-E0YVxNKKP4Tl20180130
30-Jan-2018 14:07:00	160	1565.5000	XLON	84203842000026490-E0YVxNKKP5Ut20180130
30-Jan-2018 14:07:00	59	1565.5000	XLON	84203842000026490-E0YVxNKKP5Uz20180130
30-Jan-2018 14:07:00	156	1565.5000	XLON	84203842000026490-E0YVxNKKP5V120180130
30-Jan-2018 14:13:17	500	1566.5000	XLON	84203842000026900-E0YVxNKKPBgC20180130
30-Jan-2018 14:13:17	1	1566.5000	XLON	84203842000026900-E0YVxNKKPBgA20180130
30-Jan-2018 14:17:29	436	1566.5000	XLON	84203842000026994-E0YVxNKKPF4c20180130
30-Jan-2018 14:18:43	433	1567.5000	XLON	84203842000027041-E0YVxNKKPGD820180130
30-Jan-2018 14:20:15	417	1568.0000	XLON	84203842000027069-E0YVxNKKPHXL20180130
30-Jan-2018 14:21:14	416	1568.5000	XLON	84403844000027147-E0YVxNKKPICo20180130
30-Jan-2018 14:25:38	442	1569.0000	XLON	84403844000027264-E0YVxNKKPMV920180130
30-Jan-2018 14:28:07	541	1569.0000	XLON	84203842000027453-E0YVxNKKPPrv20180130
30-Jan-2018 14:28:07	500	1569.0000	XLON	84203842000027463-E0YVxNKKPPrz20180130
30-Jan-2018 14:28:10	541	1568.5000	XLON	84403844000027440-E0YVxNKKPQ0F20180130
30-Jan-2018 14:29:25	499	1568.5000	XLON	84403844000027746-E0YVxNKKPR9M20180130
30-Jan-2018 14:29:48	541	1568.0000	XLON	84403844000027745-E0YVxNKKPRbv20180130
30-Jan-2018 14:33:50	300	1569.5000	XLON	84203842000028180-E0YVxNKKPZ5620180130
30-Jan-2018 14:33:50	183	1569.5000	XLON	84203842000028180-E0YVxNKKPZ5220180130
30-Jan-2018 14:33:50	104	1569.5000	XLON	84203842000028180-E0YVxNKKPZ5B20180130
30-Jan-2018 14:33:50	100	1569.5000	XLON	84203842000028180-E0YVxNKKPZ5420180130
30-Jan-2018 14:34:44	400	1571.0000	XLON	84403844000028364-E0YVxNKKPabp20180130
30-Jan-2018 14:34:44	58	1571.0000	XLON	84403844000028364-E0YVxNKKPabr20180130
30-Jan-2018 14:36:47	48	1570.0000	XLON	84403844000028509-E0YVxNKKPe7c20180130
30-Jan-2018 14:37:13	368	1570.0000	XLON	84403844000028509-E0YVxNKKPehf20180130
30-Jan-2018 14:38:35	499	1570.0000	XLON	84203842000028597-E0YVxNKKPgGB20180130
30-Jan-2018 14:38:36	416	1569.5000	XLON	84203842000028462-E0YVxNKKPgHL20180130
30-Jan-2018 14:42:44	97	1570.0000	XLON	84203842000028989-E0YVxNKKPmU820180130
30-Jan-2018 14:42:44	380	1570.0000	XLON	84203842000028989-E0YVxNKKPmU620180130
30-Jan-2018 14:45:11	65	1570.5000	XLON	84203842000029194-E0YVxNKKPpwS20180130
30-Jan-2018 14:45:11	478	1570.5000	XLON	84203842000029194-E0YVxNKKPpwQ20180130
30-Jan-2018 14:46:30	227	1570.0000	XLON	84203842000029116-E0YVxNKKProa20180130
30-Jan-2018 14:46:30	275	1570.0000	XLON	84203842000029116-E0YVxNKKProe20180130
30-Jan-2018 14:46:30	448	1570.0000	XLON	84403844000029311-E0YVxNKKPrp020180130
30-Jan-2018 14:48:35	434	1569.5000	XLON	84203842000029384-E0YVxNKKPvRm20180130
30-Jan-2018 14:48:35	24	1569.5000	XLON	84203842000029384-E0YVxNKKPvRo20180130
30-Jan-2018 14:49:58	200	1569.5000	XLON	84403844000029510-E0YVxNKKPxQV20180130
30-Jan-2018 14:49:58	170	1569.5000	XLON	84403844000029510-E0YVxNKKPxQX20180130
30-Jan-2018 14:49:58	79	1569.5000	XLON	84403844000029510-E0YVxNKKPxQT20180130
30-Jan-2018 14:50:09	300	1568.5000	XLON	84403844000029409-E0YVxNKKPxn420180130
30-Jan-2018 14:50:09	81	1568.5000	XLON	84403844000029409-E0YVxNKKPxnA20180130
30-Jan-2018 14:50:09	242	1568.5000	XLON	84403844000029409-E0YVxNKKPxn220180130
30-Jan-2018 14:52:35	416	1567.5000	XLON	84203842000029579-E0YVxNKKQ1e520180130
30-Jan-2018 14:53:13	1	1567.5000	XLON	84203842000029671-E0YVxNKKQ2Vz20180130
30-Jan-2018 14:53:13	100	1567.5000	XLON	84203842000029671-E0YVxNKKQ2Vt20180130
30-Jan-2018 14:53:13	215	1567.5000	XLON	84203842000029671-E0YVxNKKQ2Vr20180130
30-Jan-2018 14:53:13	100	1567.5000	XLON	84203842000029671-E0YVxNKKQ2Vx20180130
30-Jan-2018 14:54:57	22	1568.5000	XLON	84403844000029789-E0YVxNKKQ58D20180130
30-Jan-2018 14:54:57	478	1568.5000	XLON	84403844000029789-E0YVxNKKQ58A20180130
30-Jan-2018 14:58:37	416	1567.5000	XLON	84203842000029812-E0YVxNKKQB6n20180130
30-Jan-2018 14:59:45	538	1565.5000	XLON	84203842000029940-E0YVxNKKQCR320180130
30-Jan-2018 14:59:45	3	1565.5000	XLON	84203842000029940-E0YVxNKKQCQz20180130
30-Jan-2018 15:01:01	164	1566.5000	XLON	84203842000030033-E0YVxNKKQEcW20180130
30-Jan-2018 15:01:01	460	1566.5000	XLON	84203842000030033-E0YVxNKKQEcU20180130
30-Jan-2018 15:05:43	276	1568.0000	XLON	84203842000030271-E0YVxNKKQLLt20180130
30-Jan-2018 15:06:07	416	1567.5000	XLON	84203842000030233-E0YVxNKKQM4r20180130
30-Jan-2018 15:07:52	31	1566.5000	XLON	84403844000030403-E0YVxNKKQOhk20180130
30-Jan-2018 15:07:52	500	1566.5000	XLON	84403844000030403-E0YVxNKKQOhm20180130
30-Jan-2018 15:07:52	400	1566.5000	XLON	84403844000030403-E0YVxNKKQOho20180130
30-Jan-2018 15:08:45	500	1566.0000	XLON	84203842000030381-E0YVxNKKQPfV20180130
30-Jan-2018 15:08:45	226	1566.0000	XLON	84203842000030381-E0YVxNKKQPfT20180130
30-Jan-2018 15:08:45	6	1566.0000	XLON	84203842000030381-E0YVxNKKQPff20180130
30-Jan-2018 15:10:25	416	1565.5000	XLON	84403844000030462-E0YVxNKKQRTW20180130
30-Jan-2018 15:14:31	417	1567.0000	XLON	84403844000030713-E0YVxNKKQXRk20180130
30-Jan-2018 15:16:48	289	1567.0000	XLON	84403844000030803-E0YVxNKKQaND20180130
30-Jan-2018 15:16:48	169	1567.0000	XLON	84403844000030803-E0YVxNKKQaNB20180130
30-Jan-2018 15:18:44	491	1566.5000	XLON	84403844000030922-E0YVxNKKQcsd20180130
30-Jan-2018 15:19:22	156	1566.5000	XLON	84403844000030955-E0YVxNKKQdeM20180130
30-Jan-2018 15:19:22	676	1566.5000	XLON	84403844000030955-E0YVxNKKQdeA20180130
30-Jan-2018 15:19:48	624	1566.0000	XLON	84403844000030877-E0YVxNKKQeH920180130
30-Jan-2018 15:20:23	424	1565.0000	XLON	84403844000030958-E0YVxNKKQfQY20180130
30-Jan-2018 15:23:34	184	1565.0000	XLON	84403844000031031-E0YVxNKKQk8s20180130
30-Jan-2018 15:23:37	274	1565.0000	XLON	84403844000031031-E0YVxNKKQkCD20180130
30-Jan-2018 15:26:15	241	1565.0000	XLON	84203842000031215-E0YVxNKKQnDQ20180130
30-Jan-2018 15:26:15	100	1565.0000	XLON	84203842000031215-E0YVxNKKQnDc20180130
30-Jan-2018 15:26:21	323	1565.0000	XLON	84203842000031215-E0YVxNKKQnHZ20180130
30-Jan-2018 15:27:57	547	1565.5000	XLON	84403844000031331-E0YVxNKKQp6P20180130
30-Jan-2018 15:28:22	721	1564.5000	XLON	84203842000031117-E0YVxNKKQpok20180130
30-Jan-2018 15:29:41	417	1565.5000	XLON	84203842000031395-E0YVxNKKQrWC20180130
30-Jan-2018 15:31:22	499	1566.0000	XLON	84203842000031490-E0YVxNKKQuKy20180130
30-Jan-2018 15:33:18	458	1566.5000	XLON	84203842000031626-E0YVxNKKQyIB20180130
30-Jan-2018 15:35:05	417	1566.5000	XLON	84203842000031754-E0YVxNKKR0hM20180130
30-Jan-2018 15:36:13	104	1566.0000	XLON	84203842000031731-E0YVxNKKR2kq20180130
30-Jan-2018 15:36:13	478	1566.0000	XLON	84203842000031731-E0YVxNKKR2ks20180130
30-Jan-2018 15:38:42	100	1565.5000	XLON	84203842000031992-E0YVxNKKR5jq20180130
30-Jan-2018 15:38:42	100	1565.5000	XLON	84203842000031992-E0YVxNKKR5jh20180130
30-Jan-2018 15:38:42	100	1565.5000	XLON	84203842000031992-E0YVxNKKR5jj20180130
30-Jan-2018 15:38:42	60	1565.5000	XLON	84203842000031992-E0YVxNKKR5js20180130
30-Jan-2018 15:38:42	100	1565.5000	XLON	84203842000031992-E0YVxNKKR5jo20180130
30-Jan-2018 15:38:42	22	1565.5000	XLON	84203842000031992-E0YVxNKKR5jd20180130
30-Jan-2018 15:38:42	100	1565.5000	XLON	84203842000031992-E0YVxNKKR5jl20180130
30-Jan-2018 15:38:56	458	1565.0000	XLON	84403844000032019-E0YVxNKKR60e20180130
30-Jan-2018 15:39:24	458	1565.5000	XLON	84203842000032183-E0YVxNKKR6dw20180130
30-Jan-2018 15:40:36	499	1565.0000	XLON	84403844000032199-E0YVxNKKR8Su20180130
30-Jan-2018 15:42:45	379	1564.0000	XLON	84403844000032398-E0YVxNKKRB4520180130
30-Jan-2018 15:42:45	37	1564.0000	XLON	84403844000032398-E0YVxNKKRB4820180130
30-Jan-2018 15:45:23	445	1564.5000	XLON	84403844000032635-E0YVxNKKREAM20180130
30-Jan-2018 15:46:09	466	1563.5000	XLON	84403844000032589-E0YVxNKKRFFr20180130
30-Jan-2018 15:48:43	270	1563.0000	XLON	84203842000032838-E0YVxNKKRI8v20180130
30-Jan-2018 15:48:43	100	1563.0000	XLON	84203842000032838-E0YVxNKKRI9520180130
30-Jan-2018 15:48:43	100	1563.0000	XLON	84203842000032838-E0YVxNKKRI9920180130
30-Jan-2018 15:48:43	200	1563.0000	XLON	84203842000032838-E0YVxNKKRI9320180130
30-Jan-2018 15:48:43	100	1563.0000	XLON	84203842000032838-E0YVxNKKRI9720180130
30-Jan-2018 15:48:43	8	1563.0000	XLON	84203842000032838-E0YVxNKKRI9B20180130
30-Jan-2018 15:48:57	584	1562.5000	XLON	84403844000032744-E0YVxNKKRIeX20180130
30-Jan-2018 15:50:00	541	1563.0000	XLON	84403844000033005-E0YVxNKKRJjQ20180130
30-Jan-2018 15:50:01	458	1562.5000	XLON	84203842000033011-E0YVxNKKRJom20180130
30-Jan-2018 15:53:02	499	1561.0000	XLON	84203842000033213-E0YVxNKKRNMC20180130
30-Jan-2018 15:54:30	458	1560.5000	XLON	84403844000033196-E0YVxNKKRPIE20180130
30-Jan-2018 15:54:46	25	1560.0000	XLON	84403844000033634-E0YVxNKKRPdg20180130
30-Jan-2018 15:54:46	501	1560.0000	XLON	84403844000033634-E0YVxNKKRPdY20180130
30-Jan-2018 15:56:12	458	1561.0000	XLON	84403844000033824-E0YVxNKKRRCz20180130
30-Jan-2018 15:57:47	62	1562.5000	XLON	84203842000034092-E0YVxNKKRTNf20180130
30-Jan-2018 15:57:47	396	1562.5000	XLON	84203842000034092-E0YVxNKKRTNh20180130
30-Jan-2018 15:59:50	429	1563.0000	XLON	84203842000034424-E0YVxNKKRW2w20180130
30-Jan-2018 16:01:58	52	1562.0000	XLON	84203842000034716-E0YVxNKKRYir20180130
30-Jan-2018 16:01:58	404	1562.0000	XLON	84203842000034716-E0YVxNKKRYin20180130
30-Jan-2018 16:03:12	600	1560.5000	XLON	84403844000035076-E0YVxNKKRaP120180130
30-Jan-2018 16:03:12	11	1560.5000	XLON	84403844000035076-E0YVxNKKRaP320180130
30-Jan-2018 16:04:21	261	1560.5000	XLON	84203842000035386-E0YVxNKKRbdj20180130
30-Jan-2018 16:04:21	600	1560.5000	XLON	84203842000035386-E0YVxNKKRbdh20180130
30-Jan-2018 16:06:11	514	1560.5000	XLON	84203842000035742-E0YVxNKKReD220180130
30-Jan-2018 16:08:52	458	1560.5000	XLON	84203842000036307-E0YVxNKKRhve20180130
30-Jan-2018 16:09:25	200	1561.5000	XLON	84403844000036421-E0YVxNKKRihA20180130
30-Jan-2018 16:09:25	300	1561.5000	XLON	84403844000036421-E0YVxNKKRihC20180130
30-Jan-2018 16:10:31	473	1561.0000	XLON	84403844000036409-E0YVxNKKRjns20180130
30-Jan-2018 16:10:31	68	1561.0000	XLON	84403844000036409-E0YVxNKKRjo020180130
30-Jan-2018 16:11:33	596	1559.5000	XLON	84403844000036789-E0YVxNKKRks820180130
30-Jan-2018 16:12:45	458	1560.0000	XLON	84403844000037245-E0YVxNKKRmzf20180130
30-Jan-2018 16:13:06	511	1559.0000	XLON	84203842000036805-E0YVxNKKRnc120180130
30-Jan-2018 16:14:36	113	1558.5000	XLON	84203842000037882-E0YVxNKKRpXI20180130
30-Jan-2018 16:14:36	629	1558.5000	XLON	84203842000037882-E0YVxNKKRpXL20180130
30-Jan-2018 16:14:36	865	1558.5000	XLON	84203842000037872-E0YVxNKKRpXG20180130
30-Jan-2018 16:16:28	416	1558.0000	XLON	84203842000038107-E0YVxNKKRrck20180130
30-Jan-2018 16:17:41	37	1558.5000	XLON	84203842000038255-E0YVxNKKRtE520180130
30-Jan-2018 16:17:41	587	1558.5000	XLON	84203842000038255-E0YVxNKKRtE320180130
30-Jan-2018 16:19:25	500	1558.5000	XLON	84203842000038388-E0YVxNKKRv8420180130
30-Jan-2018 16:19:29	458	1558.0000	XLON	84403844000038350-E0YVxNKKRvIw20180130
30-Jan-2018 16:21:19	435	1559.5000	XLON	84203842000038500-E0YVxNKKRxXU20180130
30-Jan-2018 16:22:47	365	1559.0000	XLON	84403844000038641-E0YVxNKKRzi920180130
30-Jan-2018 16:22:47	100	1559.0000	XLON	84403844000038641-E0YVxNKKRziB20180130
30-Jan-2018 16:22:47	35	1559.0000	XLON	84403844000038641-E0YVxNKKRziD20180130
30-Jan-2018 16:24:21	416	1558.5000	XLON	84403844000038801-E0YVxNKKS29l20180130
30-Jan-2018 16:24:35	458	1558.0000	XLON	84203842000038837-E0YVxNKKS2SA20180130
30-Jan-2018 16:26:34	54	1556.5000	XLON	84403844000038973-E0YVxNKKS5y820180130

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:	30 January 2018
Number of ordinary shares purchased:	99,600
Volume weighted average price paid per share (€):	17.8679

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
30-Jan-2018 08:01:04	736	17.8450	XAMS	CB4-83403834000000203-19820180130
30-Jan-2018 08:01:19	531	17.8400	XAMS	CB4-83403834000000209-21020180130
30-Jan-2018 08:06:35	657	17.8450	XAMS	CB4-83403834000000305-25620180130
30-Jan-2018 08:06:35	19	17.8450	XAMS	CB4-83403834000000305-25520180130
30-Jan-2018 08:06:49	39	17.8400	XAMS	CB4-83603836000000315-25820180130
30-Jan-2018 08:09:22	919	17.8400	XAMS	CB4-83603836000000363-37120180130
30-Jan-2018 08:09:41	640	17.8450	XAMS	CB4-83603836000000367-39820180130
30-Jan-2018 08:09:41	211	17.8450	XAMS	CB4-83603836000000367-39720180130
30-Jan-2018 08:10:51	971	17.8350	XAMS	CB4-83603836000000369-44720180130
30-Jan-2018 08:11:46	532	17.8400	XAMS	CB4-83403834000000379-47420180130
30-Jan-2018 08:15:07	531	17.8500	XAMS	CB4-83403834000000391-54720180130
30-Jan-2018 08:17:04	20	17.8550	XAMS	CB4-83403834000000421-62220180130
30-Jan-2018 08:17:04	503	17.8550	XAMS	CB4-83403834000000421-62320180130
30-Jan-2018 08:23:44	377	17.8750	XAMS	CB4-83603836000000508-80620180130
30-Jan-2018 08:23:44	251	17.8750	XAMS	CB4-83603836000000508-80520180130
30-Jan-2018 08:24:24	676	17.8750	XAMS	CB4-83403834000000548-84920180130
30-Jan-2018 08:24:24	331	17.8750	XAMS	CB4-83403834000000548-84820180130
30-Jan-2018 08:26:22	1079	17.8700	XAMS	CB4-83603836000000548-87620180130
30-Jan-2018 08:30:06	531	17.8800	XAMS	CB4-83403834000000590-93320180130
30-Jan-2018 08:36:27	532	17.8800	XAMS	CB4-83403834000000676-109420180130
30-Jan-2018 08:36:39	725	17.8700	XAMS	CB4-83403834000000649-110720180130
30-Jan-2018 08:48:07	501	17.8700	XAMS	CB4-83603836000000709-113020180130
30-Jan-2018 08:48:11	184	17.8600	XAMS	CB4-83603836000000723-118020180130
30-Jan-2018 08:48:11	396	17.8600	XAMS	CB4-83603836000000723-118120180130
30-Jan-2018 08:48:27	483	17.8550	XAMS	CB4-83403834000000745-122520180130
30-Jan-2018 08:48:37	62	17.8450	XAMS	CB4-83403834000000755-125320180130
30-Jan-2018 08:48:38	566	17.8450	XAMS	CB4-83403834000000755-125220180130
30-Jan-2018 08:48:51	507	17.8400	XAMS	CB4-83603836000000791-129620180130
30-Jan-2018 08:54:23	580	17.8400	XAMS	CB4-83403834000000852-137120180130
30-Jan-2018 08:54:34	124	17.8350	XAMS	CB4-83403834000000892-138920180130
30-Jan-2018 08:57:56	400	17.8500	XAMS	CB4-83403834000000969-145620180130
30-Jan-2018 08:59:28	400	17.8300	XAMS	CB4-83603836000001013-149020180130
30-Jan-2018 08:59:28	325	17.8300	XAMS	CB4-83603836000001013-149120180130
30-Jan-2018 09:01:05	177	17.8250	XAMS	CB4-83403834000001011-151120180130
30-Jan-2018 09:01:05	317	17.8250	XAMS	CB4-83403834000001011-151220180130
30-Jan-2018 09:01:05	86	17.8250	XAMS	CB4-83403834000001011-151320180130
30-Jan-2018 09:06:23	32	17.8550	XAMS	CB4-83603836000001286-160020180130
30-Jan-2018 09:06:23	500	17.8550	XAMS	CB4-83603836000001286-159920180130
30-Jan-2018 09:09:30	258	17.8550	XAMS	CB4-83403834000001342-164920180130
30-Jan-2018 09:09:30	92	17.8550	XAMS	CB4-83403834000001342-165120180130
30-Jan-2018 09:09:30	230	17.8550	XAMS	CB4-83403834000001342-165020180130
30-Jan-2018 09:11:08	200	17.8600	XAMS	CB4-83603836000001375-166520180130
30-Jan-2018 09:11:08	137	17.8600	XAMS	CB4-83603836000001375-166620180130
30-Jan-2018 09:11:08	160	17.8600	XAMS	CB4-83603836000001375-166720180130
30-Jan-2018 09:14:30	175	17.8700	XAMS	CB4-83403834000001518-170620180130
30-Jan-2018 09:17:45	121	17.8750	XAMS	CB4-83603836000001643-181020180130
30-Jan-2018 09:17:45	400	17.8750	XAMS	CB4-83603836000001643-180920180130
30-Jan-2018 09:19:26	483	17.8700	XAMS	CB4-83403834000001706-186220180130
30-Jan-2018 09:21:22	417	17.8750	XAMS	CB4-83403834000001790-189320180130
30-Jan-2018 09:21:22	66	17.8750	XAMS	CB4-83403834000001790-189420180130
30-Jan-2018 09:23:11	400	17.8700	XAMS	CB4-83603836000001827-192720180130
30-Jan-2018 09:23:11	132	17.8700	XAMS	CB4-83603836000001827-192820180130
30-Jan-2018 09:23:12	483	17.8650	XAMS	CB4-83403834000001782-193220180130
30-Jan-2018 09:28:56	81	17.8800	XAMS	CB4-83603836000001925-200420180130
30-Jan-2018 09:28:56	493	17.8800	XAMS	CB4-83603836000001925-200520180130
30-Jan-2018 09:32:58	230	17.8750	XAMS	CB4-83403834000002051-204520180130
30-Jan-2018 09:32:58	670	17.8750	XAMS	CB4-83403834000002051-204420180130
30-Jan-2018 09:39:26	400	17.8850	XAMS	CB4-83603836000002160-213620180130
30-Jan-2018 09:39:26	403	17.8850	XAMS	CB4-83603836000002160-213520180130
30-Jan-2018 09:43:12	400	17.9000	XAMS	CB4-83603836000002190-222720180130
30-Jan-2018 09:43:12	180	17.9000	XAMS	CB4-83603836000002190-222820180130
30-Jan-2018 09:43:25	531	17.8950	XAMS	CB4-83403834000002212-222920180130
30-Jan-2018 09:47:02	488	17.8950	XAMS	CB4-83403834000002226-226320180130
30-Jan-2018 09:52:42	226	17.9050	XAMS	CB4-83403834000002326-234020180130
30-Jan-2018 09:52:42	50	17.9050	XAMS	CB4-83403834000002326-234220180130
30-Jan-2018 09:52:42	168	17.9050	XAMS	CB4-83403834000002326-234120180130
30-Jan-2018 09:52:54	594	17.9000	XAMS	CB4-83403834000002309-235920180130
30-Jan-2018 09:55:04	164	17.8900	XAMS	CB4-83603836000002316-242820180130
30-Jan-2018 09:57:08	328	17.8850	XAMS	CB4-83403834000002343-244520180130
30-Jan-2018 09:57:08	203	17.8850	XAMS	CB4-83403834000002343-244220180130
30-Jan-2018 09:57:08	49	17.8850	XAMS	CB4-83403834000002343-244420180130
30-Jan-2018 10:01:08	485	17.8800	XAMS	CB4-83603836000002364-246120180130
30-Jan-2018 10:07:01	569	17.8850	XAMS	CB4-83603836000002464-253320180130
30-Jan-2018 10:07:10	528	17.8800	XAMS	CB4-83603836000002411-255420180130
30-Jan-2018 10:10:37	541	17.8700	XAMS	CB4-83403834000002505-257620180130
30-Jan-2018 10:16:47	200	17.8850	XAMS	CB4-83403834000002949-265620180130
30-Jan-2018 10:18:31	485	17.8900	XAMS	CB4-83603836000003033-266620180130
30-Jan-2018 10:21:57	525	17.8900	XAMS	CB4-83403834000003249-268720180130
30-Jan-2018 10:26:17	65	17.8950	XAMS	CB4-83403834000003540-272620180130
30-Jan-2018 10:26:17	169	17.8950	XAMS	CB4-83403834000003540-272520180130
30-Jan-2018 10:26:17	250	17.8950	XAMS	CB4-83403834000003540-272420180130
30-Jan-2018 10:28:57	400	17.8800	XAMS	CB4-83403834000003655-274220180130
30-Jan-2018 10:28:57	272	17.8800	XAMS	CB4-83403834000003655-274320180130
30-Jan-2018 10:28:57	367	17.8800	XAMS	CB4-83403834000003655-274420180130
30-Jan-2018 10:29:40	675	17.8750	XAMS	CB4-83603836000003602-276120180130
30-Jan-2018 10:29:42	191	17.8750	XAMS	CB4-83603836000003602-276220180130
30-Jan-2018 10:41:03	280	17.8750	XAMS	CB4-83603836000004116-284520180130
30-Jan-2018 10:41:03	286	17.8750	XAMS	CB4-83603836000004116-284420180130
30-Jan-2018 10:41:03	159	17.8750	XAMS	CB4-83603836000004116-284620180130
30-Jan-2018 10:44:43	532	17.8700	XAMS	CB4-83403834000004159-285220180130
30-Jan-2018 10:49:16	258	17.8650	XAMS	CB4-83403834000004633-288120180130
30-Jan-2018 10:49:16	690	17.8650	XAMS	CB4-83403834000004633-288020180130
30-Jan-2018 10:50:09	144	17.8600	XAMS	CB4-83403834000004447-288420180130
30-Jan-2018 10:50:09	377	17.8600	XAMS	CB4-83403834000004447-288520180130
30-Jan-2018 11:00:26	400	17.8750	XAMS	CB4-83603836000004911-302120180130
30-Jan-2018 11:01:12	83	17.8750	XAMS	CB4-83403834000005005-302320180130
30-Jan-2018 11:01:12	400	17.8750	XAMS	CB4-83403834000005005-302220180130
30-Jan-2018 11:07:41	647	17.8850	XAMS	CB4-83403834000005204-308820180130
30-Jan-2018 11:07:41	712	17.8850	XAMS	CB4-83603836000005132-308520180130
30-Jan-2018 11:18:00	890	17.8850	XAMS	CB4-83603836000005390-315820180130
30-Jan-2018 11:19:40	484	17.8750	XAMS	CB4-83603836000005371-316520180130
30-Jan-2018 11:19:41	568	17.8750	XAMS	CB4-83603836000005371-316620180130
30-Jan-2018 11:23:20	258	17.8700	XAMS	CB4-83603836000005491-319920180130
30-Jan-2018 11:23:20	225	17.8700	XAMS	CB4-83603836000005491-320020180130
30-Jan-2018 11:34:22	536	17.8750	XAMS	CB4-83403834000005899-326320180130
30-Jan-2018 11:39:20	957	17.8750	XAMS	CB4-83403834000006005-332520180130
30-Jan-2018 11:39:41	91	17.8700	XAMS	CB4-83403834000005902-332820180130
30-Jan-2018 11:39:41	241	17.8700	XAMS	CB4-83403834000005902-333020180130
30-Jan-2018 11:39:41	220	17.8700	XAMS	CB4-83403834000005902-332920180130
30-Jan-2018 11:42:19	484	17.8650	XAMS	CB4-83403834000006066-336120180130
30-Jan-2018 11:47:23	628	17.8550	XAMS	CB4-83403834000006147-342920180130
30-Jan-2018 11:48:31	524	17.8500	XAMS	CB4-83603836000006186-346920180130
30-Jan-2018 11:58:22	501	17.8400	XAMS	CB4-83603836000006242-356220180130
30-Jan-2018 12:08:42	500	17.8500	XAMS	CB4-83603836000006637-368220180130
30-Jan-2018 12:14:01	483	17.8500	XAMS	CB4-83603836000006724-370420180130
30-Jan-2018 12:14:01	816	17.8500	XAMS	CB4-83403834000006764-370220180130
30-Jan-2018 12:24:34	315	17.8500	XAMS	CB4-83603836000006998-380720180130
30-Jan-2018 12:26:23	611	17.8500	XAMS	CB4-83603836000007019-381320180130
30-Jan-2018 12:29:40	406	17.8450	XAMS	CB4-83403834000007069-384720180130
30-Jan-2018 12:29:40	330	17.8450	XAMS	CB4-83403834000007069-384620180130
30-Jan-2018 12:33:44	483	17.8400	XAMS	CB4-83403834000007160-386920180130
30-Jan-2018 12:40:02	235	17.8400	XAMS	CB4-83403834000007233-389120180130
30-Jan-2018 12:40:02	267	17.8400	XAMS	CB4-83403834000007233-389220180130
30-Jan-2018 12:45:06	11	17.8400	XAMS	CB4-83403834000007380-392120180130
30-Jan-2018 12:47:10	313	17.8400	XAMS	CB4-83603836000007300-392720180130
30-Jan-2018 12:47:10	513	17.8400	XAMS	CB4-83403834000007413-392820180130
30-Jan-2018 12:47:10	484	17.8400	XAMS	CB4-83603836000007314-392920180130
30-Jan-2018 12:54:12	484	17.8600	XAMS	CB4-83603836000007491-400420180130
30-Jan-2018 12:54:24	115	17.8500	XAMS	CB4-83403834000007552-406220180130
30-Jan-2018 12:54:24	400	17.8500	XAMS	CB4-83403834000007552-406120180130
30-Jan-2018 13:07:08	394	17.8850	XAMS	CB4-83403834000007853-410920180130
30-Jan-2018 13:07:08	259	17.8850	XAMS	CB4-83403834000007853-410820180130
30-Jan-2018 13:07:28	914	17.8800	XAMS	CB4-83403834000007846-411820180130
30-Jan-2018 13:15:10	357	17.8950	XAMS	CB4-83603836000007913-427420180130
30-Jan-2018 13:16:23	414	17.9000	XAMS	CB4-83603836000007946-429220180130
30-Jan-2018 13:16:23	70	17.9000	XAMS	CB4-83603836000007946-429320180130
30-Jan-2018 13:21:48	483	17.9050	XAMS	CB4-83403834000008160-433220180130
30-Jan-2018 13:23:55	100	17.9050	XAMS	CB4-83403834000008248-434620180130
30-Jan-2018 13:24:32	483	17.9050	XAMS	CB4-83603836000008202-437320180130
30-Jan-2018 13:26:27	725	17.9000	XAMS	CB4-83403834000008266-442020180130
30-Jan-2018 13:28:03	408	17.8750	XAMS	CB4-83403834000008333-444120180130
30-Jan-2018 13:28:07	217	17.8750	XAMS	CB4-83603836000008290-444520180130
30-Jan-2018 13:28:07	172	17.8750	XAMS	CB4-83403834000008333-444220180130
30-Jan-2018 13:28:07	297	17.8750	XAMS	CB4-83603836000008290-444320180130
30-Jan-2018 13:28:07	74	17.8750	XAMS	CB4-83603836000008290-444420180130
30-Jan-2018 13:38:35	531	17.8700	XAMS	CB4-83403834000008561-452420180130
30-Jan-2018 13:41:58	458	17.8750	XAMS	CB4-83403834000008714-456820180130
30-Jan-2018 13:41:58	78	17.8750	XAMS	CB4-83403834000008714-456920180130
30-Jan-2018 13:46:02	609	17.8750	XAMS	CB4-83403834000008754-460720180130
30-Jan-2018 13:46:50	491	17.8650	XAMS	CB4-83603836000008727-464120180130
30-Jan-2018 13:50:21	500	17.8700	XAMS	CB4-83603836000008753-466620180130
30-Jan-2018 13:54:46	531	17.8700	XAMS	CB4-83603836000008797-472520180130
30-Jan-2018 14:00:05	491	17.8650	XAMS	CB4-83403834000008906-481020180130
30-Jan-2018 14:01:53	666	17.8500	XAMS	CB4-83603836000008912-482620180130
30-Jan-2018 14:06:38	516	17.8450	XAMS	CB4-83603836000009004-489820180130
30-Jan-2018 14:10:20	537	17.8350	XAMS	CB4-83403834000009152-494620180130
30-Jan-2018 14:10:20	11	17.8350	XAMS	CB4-83403834000009152-494720180130
30-Jan-2018 14:13:28	84	17.8500	XAMS	CB4-83603836000009141-498120180130
30-Jan-2018 14:13:28	400	17.8500	XAMS	CB4-83603836000009141-498020180130
30-Jan-2018 14:14:40	100	17.8500	XAMS	CB4-83403834000009229-499920180130
30-Jan-2018 14:14:40	350	17.8500	XAMS	CB4-83403834000009229-500020180130
30-Jan-2018 14:14:40	16	17.8500	XAMS	CB4-83403834000009229-500220180130
30-Jan-2018 14:14:40	18	17.8500	XAMS	CB4-83403834000009229-500120180130
30-Jan-2018 14:20:23	257	17.8550	XAMS	CB4-83403834000009314-506620180130
30-Jan-2018 14:25:35	461	17.8700	XAMS	CB4-83603836000009282-511020180130
30-Jan-2018 14:25:35	205	17.8700	XAMS	CB4-83603836000009282-510920180130
30-Jan-2018 14:27:36	579	17.8650	XAMS	CB4-83603836000009393-518020180130
30-Jan-2018 14:30:03	745	17.8700	XAMS	CB4-83603836000009503-521720180130
30-Jan-2018 14:32:55	505	17.8900	XAMS	CB4-83603836000009596-526820180130
30-Jan-2018 14:34:28	258	17.9000	XAMS	CB4-83603836000009652-530720180130
30-Jan-2018 14:34:28	400	17.9000	XAMS	CB4-83603836000009652-530620180130
30-Jan-2018 14:36:21	487	17.9000	XAMS	CB4-83403834000009783-534020180130
30-Jan-2018 14:38:18	483	17.8900	XAMS	CB4-83603836000009761-537020180130
30-Jan-2018 14:38:28	307	17.8900	XAMS	CB4-83603836000009761-537320180130
30-Jan-2018 14:38:28	68	17.8900	XAMS	CB4-83603836000009761-537220180130
30-Jan-2018 14:38:35	858	17.8850	XAMS	CB4-83403834000009847-538020180130
30-Jan-2018 14:38:36	944	17.8800	XAMS	CB4-83603836000009762-538320180130
30-Jan-2018 14:42:40	283	17.8950	XAMS	CB4-83603836000009874-545920180130
30-Jan-2018 14:42:40	200	17.8950	XAMS	CB4-83603836000009874-545820180130
30-Jan-2018 14:48:05	607	17.8950	XAMS	CB4-83403834000010142-556120180130
30-Jan-2018 14:49:37	818	17.8950	XAMS	CB4-83403834000010163-561820180130
30-Jan-2018 14:50:01	268	17.8900	XAMS	CB4-83603836000010060-562520180130
30-Jan-2018 14:50:01	400	17.8900	XAMS	CB4-83603836000010060-562420180130
30-Jan-2018 14:50:07	607	17.8850	XAMS	CB4-83403834000010143-562820180130
30-Jan-2018 14:51:57	483	17.8800	XAMS	CB4-83403834000010184-567820180130
30-Jan-2018 14:54:52	483	17.8750	XAMS	CB4-83603836000010171-572920180130
30-Jan-2018 14:56:56	521	17.8750	XAMS	CB4-83403834000010291-576320180130
30-Jan-2018 14:58:52	532	17.8550	XAMS	CB4-83603836000010221-579420180130
30-Jan-2018 15:02:02	803	17.8600	XAMS	CB4-83603836000010315-585720180130
30-Jan-2018 15:07:10	628	17.8700	XAMS	CB4-83403834000010502-594520180130
30-Jan-2018 15:07:10	512	17.8700	XAMS	CB4-83603836000010423-594820180130
30-Jan-2018 15:08:00	484	17.8600	XAMS	CB4-83403834000010526-598120180130
30-Jan-2018 15:09:05	188	17.8550	XAMS	CB4-83403834000010523-600620180130
30-Jan-2018 15:09:06	392	17.8550	XAMS	CB4-83403834000010523-600720180130
30-Jan-2018 15:12:41	483	17.8700	XAMS	CB4-83403834000010590-605220180130
30-Jan-2018 15:15:37	264	17.8850	XAMS	CB4-83403834000010658-614120180130
30-Jan-2018 15:16:48	417	17.8850	XAMS	CB4-83403834000010676-616720180130
30-Jan-2018 15:16:48	115	17.8850	XAMS	CB4-83403834000010676-616820180130
30-Jan-2018 15:18:05	5	17.8750	XAMS	CB4-83603836000010616-620320180130
30-Jan-2018 15:18:05	526	17.8750	XAMS	CB4-83603836000010616-620220180130
30-Jan-2018 15:19:44	628	17.8750	XAMS	CB4-83403834000010737-622920180130
30-Jan-2018 15:19:48	628	17.8700	XAMS	CB4-83603836000010653-623020180130
30-Jan-2018 15:24:40	155	17.8700	XAMS	CB4-83603836000010750-632620180130
30-Jan-2018 15:24:40	328	17.8700	XAMS	CB4-83603836000010750-632520180130
30-Jan-2018 15:26:48	406	17.8850	XAMS	CB4-83403834000010882-637920180130
30-Jan-2018 15:28:18	580	17.8850	XAMS	CB4-83403834000010917-642120180130
30-Jan-2018 15:28:18	531	17.8850	XAMS	CB4-83603836000010822-641820180130
30-Jan-2018 15:31:35	484	17.8850	XAMS	CB4-83603836000010862-653020180130
30-Jan-2018 15:32:56	122	17.9000	XAMS	CB4-83603836000010918-659220180130
30-Jan-2018 15:32:56	506	17.9000	XAMS	CB4-83603836000010918-659120180130
30-Jan-2018 15:34:53	163	17.9050	XAMS	CB4-83403834000011038-662520180130
30-Jan-2018 15:36:31	157	17.9000	XAMS	CB4-83403834000011072-667320180130
30-Jan-2018 15:37:01	457	17.8950	XAMS	CB4-83403834000011064-667820180130
30-Jan-2018 15:37:01	191	17.8950	XAMS	CB4-83403834000011064-667920180130
30-Jan-2018 15:38:06	527	17.8900	XAMS	CB4-83403834000011184-671920180130
30-Jan-2018 15:38:06	101	17.8900	XAMS	CB4-83403834000011184-671820180130
30-Jan-2018 15:38:54	674	17.8850	XAMS	CB4-83403834000011200-676520180130
30-Jan-2018 15:40:36	507	17.8950	XAMS	CB4-83403834000011295-679720180130
30-Jan-2018 15:44:30	531	17.8950	XAMS	CB4-83403834000011350-689220180130
30-Jan-2018 15:45:27	531	17.8900	XAMS	CB4-83603836000011339-691520180130
30-Jan-2018 15:48:50	223	17.8900	XAMS	CB4-83603836000011477-703920180130
30-Jan-2018 15:48:50	284	17.8900	XAMS	CB4-83603836000011477-704020180130
30-Jan-2018 15:51:41	628	17.8800	XAMS	CB4-83603836000011416-716720180130
30-Jan-2018 15:51:42	507	17.8800	XAMS	CB4-83403834000011607-717020180130
30-Jan-2018 15:54:02	676	17.8750	XAMS	CB4-83403834000011735-721820180130
30-Jan-2018 15:54:55	328	17.8650	XAMS	CB4-83603836000011629-729020180130
30-Jan-2018 15:54:55	203	17.8650	XAMS	CB4-83603836000011629-729120180130
30-Jan-2018 15:59:03	400	17.8700	XAMS	CB4-83403834000012252-748520180130
30-Jan-2018 15:59:03	103	17.8700	XAMS	CB4-83403834000012252-748620180130
30-Jan-2018 15:59:44	532	17.8750	XAMS	CB4-83603836000012207-750320180130
30-Jan-2018 16:01:37	484	17.8600	XAMS	CB4-83603836000012284-763720180130
30-Jan-2018 16:01:58	595	17.8550	XAMS	CB4-83403834000012390-764220180130
30-Jan-2018 16:05:38	215	17.8550	XAMS	CB4-83403834000012798-777620180130
30-Jan-2018 16:05:38	333	17.8550	XAMS	CB4-83403834000012798-777720180130
30-Jan-2018 16:06:22	483	17.8500	XAMS	CB4-83403834000012750-779520180130
30-Jan-2018 16:08:02	725	17.8450	XAMS	CB4-83403834000013127-788320180130
30-Jan-2018 16:10:16	4	17.8500	XAMS	CB4-83603836000013285-792720180130
30-Jan-2018 16:10:16	131	17.8500	XAMS	CB4-83603836000013285-792820180130
30-Jan-2018 16:10:16	296	17.8500	XAMS	CB4-83603836000013285-792620180130
30-Jan-2018 16:10:34	773	17.8450	XAMS	CB4-83403834000013311-794120180130
30-Jan-2018 16:10:34	101	17.8450	XAMS	CB4-83403834000013311-794220180130
30-Jan-2018 16:14:36	253	17.8400	XAMS	CB4-83603836000013573-807920180130
30-Jan-2018 16:14:36	400	17.8400	XAMS	CB4-83603836000013573-807820180130
30-Jan-2018 16:14:45	124	17.8350	XAMS	CB4-83403834000013548-809320180130
30-Jan-2018 16:14:45	407	17.8350	XAMS	CB4-83403834000013548-809220180130
30-Jan-2018 16:16:16	531	17.8350	XAMS	CB4-83403834000013989-812920180130
30-Jan-2018 16:19:05	676	17.8350	XAMS	CB4-83603836000013969-821820180130
30-Jan-2018 16:19:05	523	17.8350	XAMS	CB4-83603836000013966-821720180130
30-Jan-2018 16:21:00	580	17.8300	XAMS	CB4-83403834000014099-836920180130
30-Jan-2018 16:21:37	531	17.8250	XAMS	CB4-83403834000014170-842620180130
30-Jan-2018 16:23:52	268	17.8150	XAMS	CB4-83403834000014183-851820180130
30-Jan-2018 16:24:19	48	17.8150	XAMS	CB4-83403834000014319-853520180130
30-Jan-2018 16:24:29	97	17.8100	XAMS	CB4-83403834000014282-853920180130
30-Jan-2018 16:24:29	192	17.8100	XAMS	CB4-83603836000014201-853820180130
30-Jan-2018 16:24:40	8	17.8150	XAMS	CB4-83603836000014262-855120180130
30-Jan-2018 16:24:40	415	17.8150	XAMS	CB4-83603836000014262-855020180130
30-Jan-2018 16:24:52	60	17.8150	XAMS	CB4-83403834000014343-856220180130

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSDMFWSFASEDF

RNS metadata

Title: Transaction in Own Shares
Time: 17:39:16
Date: 30 Jan 2018
Category: Capital structure
ID: 3958D