Transaction in Own Shares

RNS Announcement

RNS Number : 5458D

RELX PLC

31 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 1563.8403 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,434,829 ordinary shares in treasury, and has 1,061,336,403 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,357,043 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 99,700 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9081 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,662,900 ordinary shares in treasury, and has 945,368,777 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,099,800 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:	31 January 2018
Number of ordinary shares purchased:	111,900
Volume weighted average price paid per share (p):	1563.8403

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
31-Jan-2018 08:01:44	497	1561.5000	XLON	84403844000000557-E0YWjvQAJbbF20180131
31-Jan-2018 08:01:44	349	1561.5000	XLON	84403844000000557-E0YWjvQAJbbH20180131
31-Jan-2018 08:02:54	495	1560.0000	XLON	84203842000000755-E0YWjvQAJdQf20180131
31-Jan-2018 08:02:54	434	1560.0000	XLON	84203842000000755-E0YWjvQAJdQi20180131
31-Jan-2018 08:05:29	464	1564.0000	XLON	84203842000000900-E0YWjvQAJh1820180131
31-Jan-2018 08:06:19	502	1562.5000	XLON	84403844000001013-E0YWjvQAJiEf20180131
31-Jan-2018 08:09:34	627	1563.0000	XLON	84203842000001258-E0YWjvQAJlk220180131
31-Jan-2018 08:09:40	321	1562.0000	XLON	84203842000001251-E0YWjvQAJlpk20180131
31-Jan-2018 08:09:40	97	1562.0000	XLON	84203842000001251-E0YWjvQAJlpn20180131
31-Jan-2018 08:18:09	590	1562.5000	XLON	84203842000001629-E0YWjvQAJvoi20180131
31-Jan-2018 08:18:09	351	1562.5000	XLON	84203842000001629-E0YWjvQAJvok20180131
31-Jan-2018 08:19:47	462	1563.0000	XLON	84403844000001737-E0YWjvQAJxzy20180131
31-Jan-2018 08:23:20	544	1563.0000	XLON	84203842000001831-E0YWjvQAK2Wa20180131
31-Jan-2018 08:26:23	348	1563.5000	XLON	84403844000002085-E0YWjvQAK62Q20180131
31-Jan-2018 08:26:23	850	1563.5000	XLON	84403844000002085-E0YWjvQAK62820180131
31-Jan-2018 08:27:31	479	1563.0000	XLON	84203842000002067-E0YWjvQAK7SM20180131
31-Jan-2018 08:27:31	284	1563.0000	XLON	84203842000002058-E0YWjvQAK7SI20180131
31-Jan-2018 08:27:31	83	1563.0000	XLON	84203842000001993-E0YWjvQAK7SC20180131
31-Jan-2018 08:27:31	831	1563.0000	XLON	84203842000001993-E0YWjvQAK7SG20180131
31-Jan-2018 08:30:24	502	1564.0000	XLON	84203842000002361-E0YWjvQAKB7c20180131
31-Jan-2018 08:35:38	575	1563.5000	XLON	84203842000002889-E0YWjvQAKIuY20180131
31-Jan-2018 08:37:19	502	1563.5000	XLON	84203842000003132-E0YWjvQAKKzG20180131
31-Jan-2018 08:41:44	581	1563.0000	XLON	84403844000003167-E0YWjvQAKPVd20180131
31-Jan-2018 08:43:10	528	1563.0000	XLON	84203842000003553-E0YWjvQAKQct20180131
31-Jan-2018 08:48:25	419	1563.0000	XLON	84403844000004026-E0YWjvQAKWeD20180131
31-Jan-2018 08:49:59	507	1564.0000	XLON	84403844000004145-E0YWjvQAKYTQ20180131
31-Jan-2018 08:51:32	544	1564.0000	XLON	84203842000004221-E0YWjvQAKabf20180131
31-Jan-2018 08:56:21	502	1563.5000	XLON	84203842000004499-E0YWjvQAKeCD20180131
31-Jan-2018 08:56:21	460	1563.5000	XLON	84403844000004393-E0YWjvQAKeCB20180131
31-Jan-2018 08:58:06	209	1563.0000	XLON	84403844000004680-E0YWjvQAKfq020180131
31-Jan-2018 08:58:06	1	1563.0000	XLON	84403844000004680-E0YWjvQAKfpw20180131
31-Jan-2018 08:58:06	358	1563.0000	XLON	84403844000004680-E0YWjvQAKfpy20180131
31-Jan-2018 08:58:06	300	1563.0000	XLON	84403844000004680-E0YWjvQAKfq220180131
31-Jan-2018 08:58:06	190	1563.0000	XLON	84403844000004680-E0YWjvQAKfq420180131
31-Jan-2018 08:59:32	977	1562.5000	XLON	84203842000004651-E0YWjvQAKhFl20180131
31-Jan-2018 09:08:15	741	1562.0000	XLON	84203842000005233-E0YWjvQAKpkH20180131
31-Jan-2018 09:08:15	13	1562.0000	XLON	84203842000005233-E0YWjvQAKpkD20180131
31-Jan-2018 09:13:44	419	1563.0000	XLON	84203842000005570-E0YWjvQAKu1320180131
31-Jan-2018 09:17:22	478	1563.0000	XLON	84403844000005750-E0YWjvQAKxQc20180131
31-Jan-2018 09:17:22	101	1563.0000	XLON	84403844000005750-E0YWjvQAKxQY20180131
31-Jan-2018 09:17:22	300	1563.0000	XLON	84403844000005750-E0YWjvQAKxQa20180131
31-Jan-2018 09:17:41	367	1563.0000	XLON	84403844000005782-E0YWjvQAKxoK20180131
31-Jan-2018 09:17:41	122	1563.0000	XLON	84403844000005782-E0YWjvQAKxoI20180131
31-Jan-2018 09:17:41	45	1563.0000	XLON	84403844000005782-E0YWjvQAKxoM20180131
31-Jan-2018 09:19:45	172	1562.5000	XLON	84403844000005728-E0YWjvQAKzI620180131
31-Jan-2018 09:19:45	1	1562.5000	XLON	84403844000005738-E0YWjvQAKzIA20180131
31-Jan-2018 09:19:45	399	1562.5000	XLON	84403844000005738-E0YWjvQAKzI820180131
31-Jan-2018 09:19:45	125	1562.5000	XLON	84203842000005663-E0YWjvQAKzI420180131
31-Jan-2018 09:19:45	502	1562.5000	XLON	84403844000005595-E0YWjvQAKzI220180131
31-Jan-2018 09:22:38	502	1561.5000	XLON	84203842000005967-E0YWjvQAL1zm20180131
31-Jan-2018 09:26:52	744	1561.5000	XLON	84203842000006247-E0YWjvQAL5ig20180131
31-Jan-2018 09:36:15	61	1561.5000	XLON	84203842000006674-E0YWjvQALD7T20180131
31-Jan-2018 09:36:15	357	1561.5000	XLON	84203842000006674-E0YWjvQALD7N20180131
31-Jan-2018 09:39:07	419	1562.5000	XLON	84203842000006756-E0YWjvQALFNA20180131
31-Jan-2018 09:44:31	502	1563.5000	XLON	84203842000006981-E0YWjvQALJxV20180131
31-Jan-2018 09:46:24	640	1564.0000	XLON	84403844000007019-E0YWjvQALLoI20180131
31-Jan-2018 09:46:45	458	1563.5000	XLON	84403844000007013-E0YWjvQALM3S20180131
31-Jan-2018 09:46:45	92	1563.5000	XLON	84203842000007041-E0YWjvQALM3U20180131
31-Jan-2018 09:47:42	460	1563.5000	XLON	84403844000007067-E0YWjvQALMl820180131
31-Jan-2018 09:49:59	183	1564.5000	XLON	84203842000007173-E0YWjvQALOUQ20180131
31-Jan-2018 09:49:59	277	1564.5000	XLON	84203842000007173-E0YWjvQALOUS20180131
31-Jan-2018 09:53:01	419	1565.0000	XLON	84203842000007357-E0YWjvQALS3W20180131
31-Jan-2018 09:54:29	418	1564.5000	XLON	84403844000007416-E0YWjvQALU6Y20180131
31-Jan-2018 09:55:19	585	1564.0000	XLON	84203842000007444-E0YWjvQALUwB20180131
31-Jan-2018 09:58:17	559	1566.0000	XLON	84403844000007541-E0YWjvQALY4u20180131
31-Jan-2018 10:05:06	364	1568.0000	XLON	84203842000007819-E0YWjvQALeGj20180131
31-Jan-2018 10:05:06	173	1568.0000	XLON	84203842000007819-E0YWjvQALeGg20180131
31-Jan-2018 10:07:58	685	1567.5000	XLON	84203842000007899-E0YWjvQALhLx20180131
31-Jan-2018 10:07:58	161	1567.5000	XLON	84203842000007899-E0YWjvQALhLu20180131
31-Jan-2018 10:11:26	600	1569.0000	XLON	84403844000008063-E0YWjvQALkWn20180131
31-Jan-2018 10:13:07	419	1569.5000	XLON	84403844000008166-E0YWjvQALm5m20180131
31-Jan-2018 10:19:51	91	1570.5000	XLON	84403844000008457-E0YWjvQALrPr20180131
31-Jan-2018 10:19:51	327	1570.5000	XLON	84403844000008457-E0YWjvQALrPt20180131
31-Jan-2018 10:21:27	573	1570.5000	XLON	84203842000008580-E0YWjvQALsll20180131
31-Jan-2018 10:21:27	158	1570.5000	XLON	84203842000008580-E0YWjvQALslj20180131
31-Jan-2018 10:26:44	442	1569.5000	XLON	84203842000008815-E0YWjvQALwhB20180131
31-Jan-2018 10:26:44	292	1569.5000	XLON	84203842000008815-E0YWjvQALwh920180131
31-Jan-2018 10:27:36	660	1569.0000	XLON	84203842000008711-E0YWjvQALxL720180131
31-Jan-2018 10:27:38	600	1568.5000	XLON	84403844000008664-E0YWjvQALxOe20180131
31-Jan-2018 10:38:29	418	1568.5000	XLON	84403844000009138-E0YWjvQAM4tY20180131
31-Jan-2018 10:43:14	588	1568.5000	XLON	84403844000009700-E0YWjvQAM8pG20180131
31-Jan-2018 10:44:28	74	1568.5000	XLON	84203842000009853-E0YWjvQAM9cB20180131
31-Jan-2018 10:45:32	178	1569.0000	XLON	84403844000009896-E0YWjvQAMAUM20180131
31-Jan-2018 10:45:32	130	1569.0000	XLON	84403844000009896-E0YWjvQAMAUK20180131
31-Jan-2018 10:45:32	68	1569.0000	XLON	84403844000009896-E0YWjvQAMAUO20180131
31-Jan-2018 10:47:48	12	1568.5000	XLON	84203842000009853-E0YWjvQAMBoF20180131
31-Jan-2018 10:47:52	41	1568.5000	XLON	84203842000009853-E0YWjvQAMBsX20180131
31-Jan-2018 10:48:53	458	1568.5000	XLON	84203842000009853-E0YWjvQAMCPP20180131
31-Jan-2018 10:52:36	949	1568.5000	XLON	84203842000010375-E0YWjvQAMFM120180131
31-Jan-2018 10:59:14	543	1568.5000	XLON	84203842000010736-E0YWjvQAMJYA20180131
31-Jan-2018 10:59:56	20	1568.0000	XLON	84403844000010269-E0YWjvQAMJu920180131
31-Jan-2018 11:03:24	502	1568.0000	XLON	84203842000010723-E0YWjvQAMLyX20180131
31-Jan-2018 11:04:53	418	1568.0000	XLON	84403844000010955-E0YWjvQAMN5P20180131
31-Jan-2018 11:07:10	1053	1568.0000	XLON	84403844000011055-E0YWjvQAMOmz20180131
31-Jan-2018 11:10:10	511	1567.5000	XLON	84403844000010701-E0YWjvQAMQrX20180131
31-Jan-2018 11:14:41	488	1567.0000	XLON	84203842000011024-E0YWjvQAMTda20180131
31-Jan-2018 11:18:29	522	1566.0000	XLON	84203842000011421-E0YWjvQAMWQZ20180131
31-Jan-2018 11:22:16	360	1565.5000	XLON	84403844000011595-E0YWjvQAMZae20180131
31-Jan-2018 11:22:16	230	1565.5000	XLON	84403844000011595-E0YWjvQAMZal20180131
31-Jan-2018 11:30:41	505	1565.5000	XLON	84403844000012418-E0YWjvQAMecs20180131
31-Jan-2018 11:30:41	81	1565.5000	XLON	84403844000012418-E0YWjvQAMecu20180131
31-Jan-2018 11:31:49	482	1565.5000	XLON	84403844000012427-E0YWjvQAMfMq20180131
31-Jan-2018 11:38:29	126	1566.0000	XLON	84403844000012906-E0YWjvQAMjNL20180131
31-Jan-2018 11:38:29	334	1566.0000	XLON	84403844000012906-E0YWjvQAMjNJ20180131
31-Jan-2018 11:40:53	29	1566.0000	XLON	84403844000013101-E0YWjvQAMkZi20180131
31-Jan-2018 11:40:53	180	1566.0000	XLON	84403844000013101-E0YWjvQAMkZe20180131
31-Jan-2018 11:40:53	393	1566.0000	XLON	84403844000013101-E0YWjvQAMkZg20180131
31-Jan-2018 11:42:00	437	1565.5000	XLON	84403844000012868-E0YWjvQAMlHd20180131
31-Jan-2018 11:45:42	675	1565.5000	XLON	84203842000013445-E0YWjvQAMnE120180131
31-Jan-2018 11:45:42	131	1565.5000	XLON	84203842000013445-E0YWjvQAMnCw20180131
31-Jan-2018 11:51:10	821	1565.0000	XLON	84403844000012979-E0YWjvQAMqE520180131
31-Jan-2018 11:58:23	451	1565.0000	XLON	84203842000014234-E0YWjvQAMv1V20180131
31-Jan-2018 11:59:24	343	1564.5000	XLON	84203842000014631-E0YWjvQAMw0t20180131
31-Jan-2018 11:59:41	117	1564.5000	XLON	84203842000014631-E0YWjvQAMwIn20180131
31-Jan-2018 11:59:41	1019	1564.5000	XLON	84203842000014631-E0YWjvQAMwIu20180131
31-Jan-2018 12:09:50	790	1564.0000	XLON	84203842000015823-E0YWjvQAN5YL20180131
31-Jan-2018 12:10:14	287	1563.5000	XLON	84403844000015195-E0YWjvQAN5zV20180131
31-Jan-2018 12:10:16	138	1563.5000	XLON	84403844000015195-E0YWjvQAN60V20180131
31-Jan-2018 12:10:32	433	1563.5000	XLON	84403844000015195-E0YWjvQAN67i20180131
31-Jan-2018 12:11:16	178	1563.5000	XLON	84403844000015195-E0YWjvQAN6Ys20180131
31-Jan-2018 12:13:41	137	1563.0000	XLON	84203842000015904-E0YWjvQAN88F20180131
31-Jan-2018 12:13:47	87	1563.0000	XLON	84203842000015904-E0YWjvQAN8B920180131
31-Jan-2018 12:13:53	164	1563.0000	XLON	84203842000015904-E0YWjvQAN8D820180131
31-Jan-2018 12:13:59	179	1563.0000	XLON	84203842000015904-E0YWjvQAN8H520180131
31-Jan-2018 12:23:50	460	1563.5000	XLON	84403844000016729-E0YWjvQANECQ20180131
31-Jan-2018 12:23:56	472	1563.0000	XLON	84203842000016355-E0YWjvQANEGD20180131
31-Jan-2018 12:24:13	502	1562.0000	XLON	84403844000016045-E0YWjvQANEW220180131
31-Jan-2018 12:24:25	501	1561.0000	XLON	84403844000016797-E0YWjvQANEp220180131
31-Jan-2018 12:37:19	750	1562.0000	XLON	84403844000017845-E0YWjvQANNi320180131
31-Jan-2018 12:37:19	228	1562.0000	XLON	84403844000017845-E0YWjvQANNi120180131
31-Jan-2018 12:43:14	543	1562.0000	XLON	84203842000018475-E0YWjvQANRH020180131
31-Jan-2018 12:44:54	271	1561.5000	XLON	84403844000018303-E0YWjvQANSsX20180131
31-Jan-2018 12:44:54	356	1561.5000	XLON	84403844000018303-E0YWjvQANSsb20180131
31-Jan-2018 12:49:58	176	1562.0000	XLON	84203842000019259-E0YWjvQANWJn20180131
31-Jan-2018 12:49:58	518	1562.0000	XLON	84403844000019065-E0YWjvQANWJl20180131
31-Jan-2018 12:53:40	418	1562.5000	XLON	84203842000019666-E0YWjvQANYYs20180131
31-Jan-2018 12:55:21	140	1563.0000	XLON	84203842000019946-E0YWjvQANZwE20180131
31-Jan-2018 12:55:21	75	1563.0000	XLON	84203842000019946-E0YWjvQANZwH20180131
31-Jan-2018 12:56:13	201	1563.0000	XLON	84403844000019806-E0YWjvQANad520180131
31-Jan-2018 12:56:13	259	1563.0000	XLON	84403844000019806-E0YWjvQANacw20180131
31-Jan-2018 13:02:37	419	1564.5000	XLON	84403844000020420-E0YWjvQANfZx20180131
31-Jan-2018 13:03:41	418	1564.5000	XLON	84403844000020537-E0YWjvQANgHx20180131
31-Jan-2018 13:03:41	418	1564.5000	XLON	84203842000020724-E0YWjvQANgHv20180131
31-Jan-2018 13:07:59	418	1564.5000	XLON	84203842000021109-E0YWjvQANjfa20180131
31-Jan-2018 13:10:38	460	1564.5000	XLON	84403844000021041-E0YWjvQANlXn20180131
31-Jan-2018 13:14:00	419	1564.5000	XLON	84403844000021306-E0YWjvQANndC20180131
31-Jan-2018 13:14:41	180	1564.5000	XLON	84403844000021432-E0YWjvQANoMh20180131
31-Jan-2018 13:14:41	238	1564.5000	XLON	84403844000021432-E0YWjvQANoMj20180131
31-Jan-2018 13:17:46	380	1565.0000	XLON	84403844000021836-E0YWjvQANrqY20180131
31-Jan-2018 13:17:46	151	1565.0000	XLON	84403844000021836-E0YWjvQANrqc20180131
31-Jan-2018 13:17:46	297	1565.0000	XLON	84403844000021836-E0YWjvQANrqa20180131
31-Jan-2018 13:23:34	133	1564.5000	XLON	84203842000021805-E0YWjvQANwdk20180131
31-Jan-2018 13:23:34	554	1564.5000	XLON	84203842000021805-E0YWjvQANwdi20180131
31-Jan-2018 13:28:31	887	1564.5000	XLON	84403844000022847-E0YWjvQANzmD20180131
31-Jan-2018 13:30:51	364	1565.0000	XLON	84203842000023427-E0YWjvQAO1at20180131
31-Jan-2018 13:30:51	114	1565.0000	XLON	84203842000023427-E0YWjvQAO1ay20180131
31-Jan-2018 13:34:52	617	1564.5000	XLON	84403844000024029-E0YWjvQAO5Rt20180131
31-Jan-2018 13:37:42	713	1564.5000	XLON	84403844000024428-E0YWjvQAO7hM20180131
31-Jan-2018 13:39:13	458	1564.0000	XLON	84203842000023462-E0YWjvQAO8iT20180131
31-Jan-2018 13:43:31	282	1564.0000	XLON	84203842000025254-E0YWjvQAOBeF20180131
31-Jan-2018 13:43:31	198	1564.0000	XLON	84203842000025254-E0YWjvQAOBeD20180131
31-Jan-2018 13:46:59	636	1564.0000	XLON	84203842000025682-E0YWjvQAOEN920180131
31-Jan-2018 13:48:11	180	1564.0000	XLON	84203842000025774-E0YWjvQAOFQ220180131
31-Jan-2018 13:48:11	250	1564.0000	XLON	84203842000025774-E0YWjvQAOFQ420180131
31-Jan-2018 13:49:40	34	1564.0000	XLON	84203842000025884-E0YWjvQAOGa220180131
31-Jan-2018 13:50:25	131	1564.0000	XLON	84203842000025884-E0YWjvQAOH8F20180131
31-Jan-2018 13:51:42	337	1564.0000	XLON	84203842000025884-E0YWjvQAOHsY20180131
31-Jan-2018 13:54:24	139	1564.5000	XLON	84403844000026145-E0YWjvQAOJoa20180131
31-Jan-2018 13:54:24	305	1564.5000	XLON	84403844000026145-E0YWjvQAOJoY20180131
31-Jan-2018 13:56:48	525	1564.0000	XLON	84203842000026238-E0YWjvQAOLyu20180131
31-Jan-2018 13:57:44	419	1564.0000	XLON	84403844000026418-E0YWjvQAOMk020180131
31-Jan-2018 14:01:09	1194	1564.0000	XLON	84203842000027095-E0YWjvQAOPQf20180131
31-Jan-2018 14:03:00	461	1563.5000	XLON	84403844000026585-E0YWjvQAORUg20180131
31-Jan-2018 14:03:00	447	1563.5000	XLON	84203842000027072-E0YWjvQAORUo20180131
31-Jan-2018 14:09:39	283	1564.0000	XLON	84403844000028036-E0YWjvQAOWw320180131
31-Jan-2018 14:10:17	114	1564.0000	XLON	84403844000028114-E0YWjvQAOXP220180131
31-Jan-2018 14:10:17	411	1564.0000	XLON	84403844000028114-E0YWjvQAOXP020180131
31-Jan-2018 14:11:02	460	1564.0000	XLON	84403844000028180-E0YWjvQAOY0Q20180131
31-Jan-2018 14:13:39	200	1564.0000	XLON	84403844000028478-E0YWjvQAOa5D20180131
31-Jan-2018 14:13:39	180	1564.0000	XLON	84403844000028478-E0YWjvQAOa5F20180131
31-Jan-2018 14:13:39	222	1564.0000	XLON	84403844000028478-E0YWjvQAOa5B20180131
31-Jan-2018 14:17:00	642	1563.5000	XLON	84403844000028020-E0YWjvQAOcu720180131
31-Jan-2018 14:21:40	706	1563.5000	XLON	84403844000029320-E0YWjvQAOgrW20180131
31-Jan-2018 14:23:48	418	1563.0000	XLON	84403844000029150-E0YWjvQAOidp20180131
31-Jan-2018 14:26:12	85	1563.5000	XLON	84403844000030062-E0YWjvQAOkld20180131
31-Jan-2018 14:27:33	518	1564.0000	XLON	84403844000030200-E0YWjvQAOlxo20180131
31-Jan-2018 14:28:02	417	1564.0000	XLON	84203842000030527-E0YWjvQAOmPP20180131
31-Jan-2018 14:30:33	502	1564.0000	XLON	84203842000030821-E0YWjvQAOpGN20180131
31-Jan-2018 14:33:40	543	1564.0000	XLON	84203842000031270-E0YWjvQAOtB920180131
31-Jan-2018 14:34:31	360	1564.0000	XLON	84203842000031365-E0YWjvQAOuIS20180131
31-Jan-2018 14:34:31	230	1564.0000	XLON	84203842000031365-E0YWjvQAOuIQ20180131
31-Jan-2018 14:34:31	37	1564.0000	XLON	84203842000031365-E0YWjvQAOuIZ20180131
31-Jan-2018 14:38:33	371	1564.5000	XLON	84203842000031584-E0YWjvQAOyo120180131
31-Jan-2018 14:38:37	360	1564.5000	XLON	84203842000031584-E0YWjvQAOysD20180131
31-Jan-2018 14:38:37	136	1564.5000	XLON	84203842000031584-E0YWjvQAOysN20180131
31-Jan-2018 14:39:46	502	1564.5000	XLON	84203842000032093-E0YWjvQAP03g20180131
31-Jan-2018 14:41:02	502	1564.5000	XLON	84403844000032059-E0YWjvQAP1Sk20180131
31-Jan-2018 14:42:42	460	1564.0000	XLON	84203842000032529-E0YWjvQAP3BK20180131
31-Jan-2018 14:45:20	627	1564.0000	XLON	84403844000032434-E0YWjvQAP5Q420180131
31-Jan-2018 14:46:02	221	1564.0000	XLON	84203842000032989-E0YWjvQAP5mS20180131
31-Jan-2018 14:46:02	697	1564.0000	XLON	84203842000032989-E0YWjvQAP5mU20180131
31-Jan-2018 14:47:59	671	1563.5000	XLON	84203842000032047-E0YWjvQAP83g20180131
31-Jan-2018 14:49:03	828	1563.0000	XLON	84403844000032707-E0YWjvQAP9d120180131
31-Jan-2018 14:51:18	418	1561.5000	XLON	84403844000033097-E0YWjvQAPDNZ20180131
31-Jan-2018 14:54:54	418	1561.0000	XLON	84203842000033595-E0YWjvQAPIGl20180131
31-Jan-2018 14:56:12	627	1561.0000	XLON	84403844000033610-E0YWjvQAPJnr20180131
31-Jan-2018 14:58:15	627	1561.0000	XLON	84403844000033732-E0YWjvQAPMCp20180131
31-Jan-2018 15:01:04	225	1561.5000	XLON	84403844000033960-E0YWjvQAPOxN20180131
31-Jan-2018 15:01:04	360	1561.5000	XLON	84403844000033960-E0YWjvQAPOxK20180131
31-Jan-2018 15:03:01	295	1560.0000	XLON	84203842000034453-E0YWjvQAPRs620180131
31-Jan-2018 15:03:01	124	1560.0000	XLON	84203842000034453-E0YWjvQAPRs320180131
31-Jan-2018 15:06:11	180	1562.0000	XLON	84403844000034461-E0YWjvQAPW3M20180131
31-Jan-2018 15:06:11	185	1562.0000	XLON	84403844000034461-E0YWjvQAPW3K20180131
31-Jan-2018 15:11:57	236	1562.0000	XLON	84203842000035279-E0YWjvQAPcQN20180131
31-Jan-2018 15:11:57	706	1562.0000	XLON	84203842000035279-E0YWjvQAPcQP20180131
31-Jan-2018 15:13:46	953	1562.5000	XLON	84203842000035377-E0YWjvQAPePk20180131
31-Jan-2018 15:15:54	371	1563.0000	XLON	84403844000035322-E0YWjvQAPgur20180131
31-Jan-2018 15:15:54	48	1563.0000	XLON	84403844000035322-E0YWjvQAPgut20180131
31-Jan-2018 15:16:02	418	1563.0000	XLON	84403844000035333-E0YWjvQAPh3t20180131
31-Jan-2018 15:18:28	40	1563.0000	XLON	84403844000035532-E0YWjvQAPjXB20180131
31-Jan-2018 15:18:28	200	1563.0000	XLON	84403844000035532-E0YWjvQAPjX920180131
31-Jan-2018 15:18:28	345	1563.0000	XLON	84403844000035532-E0YWjvQAPjXD20180131
31-Jan-2018 15:19:44	234	1562.5000	XLON	84203842000035944-E0YWjvQAPkrg20180131
31-Jan-2018 15:19:44	603	1562.5000	XLON	84203842000035944-E0YWjvQAPkri20180131
31-Jan-2018 15:21:02	41	1562.5000	XLON	84403844000035831-E0YWjvQAPmDs20180131
31-Jan-2018 15:21:02	148	1562.5000	XLON	84403844000035831-E0YWjvQAPmDq20180131
31-Jan-2018 15:21:02	421	1562.5000	XLON	84403844000035831-E0YWjvQAPmDm20180131
31-Jan-2018 15:21:02	236	1562.5000	XLON	84403844000035831-E0YWjvQAPmDo20180131
31-Jan-2018 15:22:42	266	1562.5000	XLON	84203842000036243-E0YWjvQAPo3i20180131
31-Jan-2018 15:22:42	426	1562.5000	XLON	84203842000036243-E0YWjvQAPo3e20180131
31-Jan-2018 15:22:42	225	1562.5000	XLON	84203842000036243-E0YWjvQAPo3g20180131
31-Jan-2018 15:26:19	420	1563.0000	XLON	84203842000036535-E0YWjvQAPs8m20180131
31-Jan-2018 15:28:16	437	1562.5000	XLON	84203842000036346-E0YWjvQAPuTd20180131
31-Jan-2018 15:30:33	169	1562.5000	XLON	84403844000036643-E0YWjvQAPyA420180131
31-Jan-2018 15:30:50	1016	1562.5000	XLON	84403844000036643-E0YWjvQAPydi20180131
31-Jan-2018 15:31:02	214	1562.5000	XLON	84403844000036683-E0YWjvQAPyqK20180131
31-Jan-2018 15:31:02	675	1562.5000	XLON	84403844000036683-E0YWjvQAPyqI20180131
31-Jan-2018 15:32:42	419	1563.5000	XLON	84203842000037124-E0YWjvQAQ1KZ20180131
31-Jan-2018 15:37:58	461	1564.0000	XLON	84403844000037342-E0YWjvQAQ7Q720180131
31-Jan-2018 15:37:58	93	1564.0000	XLON	84403844000037342-E0YWjvQAQ7Q920180131
31-Jan-2018 15:38:51	425	1563.5000	XLON	84403844000037130-E0YWjvQAQ8GV20180131
31-Jan-2018 15:39:54	346	1563.5000	XLON	84203842000037791-E0YWjvQAQ9iG20180131
31-Jan-2018 15:39:54	552	1563.5000	XLON	84203842000037791-E0YWjvQAQ9iE20180131
31-Jan-2018 15:41:02	221	1563.5000	XLON	84203842000037913-E0YWjvQAQBEs20180131
31-Jan-2018 15:41:02	200	1563.5000	XLON	84203842000037913-E0YWjvQAQBEu20180131
31-Jan-2018 15:41:02	193	1563.5000	XLON	84203842000037913-E0YWjvQAQBEw20180131
31-Jan-2018 15:42:08	898	1563.0000	XLON	84403844000037476-E0YWjvQAQD0520180131
31-Jan-2018 15:43:55	419	1563.5000	XLON	84403844000037989-E0YWjvQAQFfO20180131
31-Jan-2018 15:44:22	503	1563.5000	XLON	84203842000038302-E0YWjvQAQGVY20180131
31-Jan-2018 15:44:22	24	1563.5000	XLON	84203842000038302-E0YWjvQAQGVW20180131
31-Jan-2018 15:44:22	59	1563.5000	XLON	84203842000038302-E0YWjvQAQGVa20180131
31-Jan-2018 15:47:30	460	1563.5000	XLON	84403844000038343-E0YWjvQAQKlk20180131
31-Jan-2018 15:47:42	118	1563.5000	XLON	84203842000038636-E0YWjvQAQKvG20180131
31-Jan-2018 15:47:42	290	1563.5000	XLON	84203842000038636-E0YWjvQAQKvC20180131
31-Jan-2018 15:47:42	177	1563.5000	XLON	84203842000038636-E0YWjvQAQKvE20180131
31-Jan-2018 15:50:40	429	1564.0000	XLON	84403844000038643-E0YWjvQAQOAi20180131
31-Jan-2018 15:50:40	22	1564.0000	XLON	84403844000038643-E0YWjvQAQOAk20180131
31-Jan-2018 15:51:02	100	1564.0000	XLON	84403844000038696-E0YWjvQAQOfr20180131
31-Jan-2018 15:51:02	43	1564.0000	XLON	84403844000038696-E0YWjvQAQOft20180131
31-Jan-2018 15:51:02	100	1564.0000	XLON	84403844000038696-E0YWjvQAQOfv20180131
31-Jan-2018 15:51:02	57	1564.0000	XLON	84403844000038696-E0YWjvQAQOfp20180131
31-Jan-2018 15:51:02	285	1564.0000	XLON	84403844000038696-E0YWjvQAQOfx20180131
31-Jan-2018 15:53:05	440	1563.5000	XLON	84403844000038760-E0YWjvQAQRL420180131
31-Jan-2018 15:53:05	20	1563.5000	XLON	84403844000038760-E0YWjvQAQRL120180131
31-Jan-2018 15:54:55	419	1564.0000	XLON	84403844000039205-E0YWjvQAQTY320180131
31-Jan-2018 15:56:39	399	1564.0000	XLON	84203842000039720-E0YWjvQAQVfx20180131
31-Jan-2018 15:56:39	228	1564.0000	XLON	84203842000039720-E0YWjvQAQVfv20180131
31-Jan-2018 15:57:31	430	1563.5000	XLON	84403844000039146-E0YWjvQAQWq420180131
31-Jan-2018 15:58:03	140	1563.0000	XLON	84203842000039842-E0YWjvQAQXsW20180131
31-Jan-2018 15:58:06	658	1563.0000	XLON	84203842000039842-E0YWjvQAQY4H20180131
31-Jan-2018 15:58:34	684	1562.5000	XLON	84403844000039566-E0YWjvQAQYza20180131
31-Jan-2018 16:00:01	466	1562.5000	XLON	84403844000039961-E0YWjvQAQbE120180131
31-Jan-2018 16:00:16	465	1562.0000	XLON	84403844000039813-E0YWjvQAQbhp20180131
31-Jan-2018 16:00:42	508	1561.5000	XLON	84203842000040099-E0YWjvQAQcTN20180131
31-Jan-2018 16:04:30	469	1562.5000	XLON	84403844000040706-E0YWjvQAQi3V20180131
31-Jan-2018 16:06:06	129	1562.5000	XLON	84403844000041048-E0YWjvQAQkH520180131
31-Jan-2018 16:06:06	268	1562.5000	XLON	84403844000041048-E0YWjvQAQkH320180131
31-Jan-2018 16:08:34	252	1563.0000	XLON	84403844000041598-E0YWjvQAQni120180131
31-Jan-2018 16:08:34	167	1563.0000	XLON	84403844000041598-E0YWjvQAQnhz20180131
31-Jan-2018 16:10:14	316	1563.0000	XLON	84403844000042047-E0YWjvQAQqIK20180131
31-Jan-2018 16:10:14	65	1563.0000	XLON	84403844000042047-E0YWjvQAQqII20180131
31-Jan-2018 16:11:37	210	1562.5000	XLON	84403844000042260-E0YWjvQAQrwA20180131
31-Jan-2018 16:11:37	250	1562.5000	XLON	84403844000042260-E0YWjvQAQrw820180131
31-Jan-2018 16:13:00	543	1562.5000	XLON	84403844000042740-E0YWjvQAQtg920180131
31-Jan-2018 16:14:28	696	1563.5000	XLON	84203842000043723-E0YWjvQAQw5B20180131
31-Jan-2018 16:14:28	281	1563.5000	XLON	84203842000043723-E0YWjvQAQw5920180131
31-Jan-2018 16:14:52	93	1563.0000	XLON	84403844000043385-E0YWjvQAQwlQ20180131
31-Jan-2018 16:14:58	231	1563.0000	XLON	84403844000043385-E0YWjvQAQwr620180131
31-Jan-2018 16:15:02	489	1563.0000	XLON	84403844000043385-E0YWjvQAQwwf20180131
31-Jan-2018 16:15:22	365	1563.0000	XLON	84403844000043385-E0YWjvQAQxSU20180131
31-Jan-2018 16:16:25	268	1563.0000	XLON	84403844000043736-E0YWjvQAQytw20180131
31-Jan-2018 16:16:25	303	1563.0000	XLON	84403844000043736-E0YWjvQAQyty20180131
31-Jan-2018 16:16:25	113	1563.0000	XLON	84403844000043736-E0YWjvQAQyu220180131
31-Jan-2018 16:16:25	200	1563.0000	XLON	84403844000043736-E0YWjvQAQyu020180131
31-Jan-2018 16:17:32	737	1562.5000	XLON	84403844000043693-E0YWjvQAR0Eh20180131
31-Jan-2018 16:17:55	270	1562.5000	XLON	84403844000043969-E0YWjvQAR1HP20180131
31-Jan-2018 16:18:37	502	1562.0000	XLON	84203842000044259-E0YWjvQAR2IM20180131
31-Jan-2018 16:19:42	418	1561.0000	XLON	84403844000043973-E0YWjvQAR3wE20180131
31-Jan-2018 16:21:13	585	1560.5000	XLON	84403844000044122-E0YWjvQAR6kO20180131
31-Jan-2018 16:23:22	20	1560.5000	XLON	84203842000044923-E0YWjvQARA9320180131
31-Jan-2018 16:23:22	482	1560.5000	XLON	84203842000044923-E0YWjvQARA9120180131
31-Jan-2018 16:24:09	522	1560.0000	XLON	84403844000044494-E0YWjvQARBay20180131

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:	31 January 2018
Number of ordinary shares purchased:	99,700
Volume weighted average price paid per share (€):	17.9081

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
31-Jan-2018 08:01:04	944	17.9050	XAMS	CB5-83403834000000230-12520180131
31-Jan-2018 08:02:20	1039	17.9150	XAMS	CB5-83403834000000259-17620180131
31-Jan-2018 08:03:14	217	17.8850	XAMS	CB5-83403834000000261-25420180131
31-Jan-2018 08:03:14	269	17.8850	XAMS	CB5-83403834000000261-25320180131
31-Jan-2018 08:05:21	486	17.9150	XAMS	CB5-83403834000000295-29420180131
31-Jan-2018 08:06:19	631	17.8850	XAMS	CB5-83603836000000298-31120180131
31-Jan-2018 08:12:03	509	17.8750	XAMS	CB5-83603836000000324-37120180131
31-Jan-2018 08:17:41	230	17.8800	XAMS	CB5-83603836000000418-46920180131
31-Jan-2018 08:17:41	65	17.8800	XAMS	CB5-83603836000000418-46720180131
31-Jan-2018 08:17:41	274	17.8800	XAMS	CB5-83603836000000418-46820180131
31-Jan-2018 08:19:26	300	17.8950	XAMS	CB5-83603836000000442-50620180131
31-Jan-2018 08:20:00	485	17.8900	XAMS	CB5-83403834000000443-51120180131
31-Jan-2018 08:24:39	400	17.9050	XAMS	CB5-83403834000000550-64020180131
31-Jan-2018 08:24:39	126	17.9050	XAMS	CB5-83403834000000550-64120180131
31-Jan-2018 08:24:39	500	17.9050	XAMS	CB5-83403834000000550-63820180131
31-Jan-2018 08:24:39	26	17.9050	XAMS	CB5-83403834000000550-63920180131
31-Jan-2018 08:24:39	35	17.9050	XAMS	CB5-83403834000000550-63720180131
31-Jan-2018 08:26:19	107	17.9100	XAMS	CB5-83403834000000589-66820180131
31-Jan-2018 08:26:19	400	17.9100	XAMS	CB5-83403834000000589-66720180131
31-Jan-2018 08:26:19	280	17.9100	XAMS	CB5-83403834000000589-66620180131
31-Jan-2018 08:26:19	25	17.9100	XAMS	CB5-83403834000000589-66520180131
31-Jan-2018 08:27:49	650	17.9100	XAMS	CB5-83403834000000614-72220180131
31-Jan-2018 08:27:49	168	17.9100	XAMS	CB5-83403834000000614-72120180131
31-Jan-2018 08:30:02	279	17.9250	XAMS	CB5-83603836000000636-77220180131
31-Jan-2018 08:30:02	8	17.9250	XAMS	CB5-83603836000000636-77320180131
31-Jan-2018 08:30:02	296	17.9250	XAMS	CB5-83603836000000636-77120180131
31-Jan-2018 08:30:24	513	17.9200	XAMS	CB5-83403834000000634-77520180131
31-Jan-2018 08:30:24	166	17.9200	XAMS	CB5-83403834000000634-77620180131
31-Jan-2018 08:32:44	323	17.9100	XAMS	CB5-83603836000000875-85720180131
31-Jan-2018 08:32:44	426	17.9100	XAMS	CB5-83603836000000875-85820180131
31-Jan-2018 08:35:38	592	17.9050	XAMS	CB5-83403834000001093-88320180131
31-Jan-2018 08:41:44	486	17.9050	XAMS	CB5-83603836000001351-95920180131
31-Jan-2018 08:41:45	382	17.9000	XAMS	CB5-83403834000001151-96420180131
31-Jan-2018 08:41:45	152	17.9000	XAMS	CB5-83403834000001151-96320180131
31-Jan-2018 08:46:47	489	17.8950	XAMS	CB5-83603836000001461-102620180131
31-Jan-2018 08:46:47	315	17.8950	XAMS	CB5-83603836000001461-102720180131
31-Jan-2018 08:46:47	315	17.8950	XAMS	CB5-83603836000001461-102820180131
31-Jan-2018 08:46:47	122	17.8950	XAMS	CB5-83603836000001461-102920180131
31-Jan-2018 08:50:02	648	17.8900	XAMS	CB5-83403834000001468-112020180131
31-Jan-2018 08:51:39	454	17.8900	XAMS	CB5-83603836000001578-123520180131
31-Jan-2018 08:51:39	177	17.8900	XAMS	CB5-83603836000001578-123420180131
31-Jan-2018 08:54:12	580	17.8900	XAMS	CB5-83403834000001592-127620180131
31-Jan-2018 09:01:10	485	17.9000	XAMS	CB5-83403834000001812-150620180131
31-Jan-2018 09:02:46	485	17.9100	XAMS	CB5-83603836000001881-158920180131
31-Jan-2018 09:04:47	163	17.9100	XAMS	CB5-83603836000001921-159320180131
31-Jan-2018 09:04:47	419	17.9100	XAMS	CB5-83603836000001921-159220180131
31-Jan-2018 09:08:15	485	17.9100	XAMS	CB5-83603836000001945-166120180131
31-Jan-2018 09:11:25	400	17.9150	XAMS	CB5-83403834000002068-169620180131
31-Jan-2018 09:11:25	96	17.9150	XAMS	CB5-83403834000002068-169720180131
31-Jan-2018 09:13:06	534	17.9150	XAMS	CB5-83403834000002090-170820180131
31-Jan-2018 09:16:39	152	17.9200	XAMS	CB5-83603836000002184-174020180131
31-Jan-2018 09:16:39	38	17.9200	XAMS	CB5-83603836000002184-174120180131
31-Jan-2018 09:16:39	296	17.9200	XAMS	CB5-83603836000002184-173920180131
31-Jan-2018 09:17:48	582	17.9150	XAMS	CB5-83603836000002165-176420180131
31-Jan-2018 09:18:36	57	17.9050	XAMS	CB5-83603836000002206-179820180131
31-Jan-2018 09:18:36	469	17.9050	XAMS	CB5-83603836000002206-179420180131
31-Jan-2018 09:19:50	140	17.8950	XAMS	CB5-83403834000002232-184020180131
31-Jan-2018 09:19:50	420	17.8950	XAMS	CB5-83403834000002232-184220180131
31-Jan-2018 09:22:38	560	17.8750	XAMS	CB5-83403834000002278-189720180131
31-Jan-2018 09:30:30	615	17.8750	XAMS	CB5-83603836000002416-208720180131
31-Jan-2018 09:35:13	281	17.8800	XAMS	CB5-83403834000002611-218320180131
31-Jan-2018 09:35:13	43	17.8800	XAMS	CB5-83403834000002611-218220180131
31-Jan-2018 09:36:15	534	17.8800	XAMS	CB5-83603836000002649-219120180131
31-Jan-2018 09:39:07	315	17.8750	XAMS	CB5-83603836000002697-228220180131
31-Jan-2018 09:39:07	256	17.8750	XAMS	CB5-83603836000002697-228120180131
31-Jan-2018 09:39:07	108	17.8750	XAMS	CB5-83603836000002697-228320180131
31-Jan-2018 09:44:51	583	17.8800	XAMS	CB5-83603836000002849-239320180131
31-Jan-2018 09:48:13	134	17.8800	XAMS	CB5-83403834000002889-246120180131
31-Jan-2018 09:48:13	400	17.8800	XAMS	CB5-83403834000002889-246020180131
31-Jan-2018 09:51:07	388	17.8750	XAMS	CB5-83403834000002886-248620180131
31-Jan-2018 09:51:08	146	17.8750	XAMS	CB5-83403834000002886-248720180131
31-Jan-2018 09:54:06	245	17.8700	XAMS	CB5-83603836000002908-256020180131
31-Jan-2018 09:55:52	365	17.8700	XAMS	CB5-83603836000002908-257820180131
31-Jan-2018 09:55:52	540	17.8700	XAMS	CB5-83403834000003002-258620180131
31-Jan-2018 10:02:50	582	17.9000	XAMS	CB5-83403834000003145-265720180131
31-Jan-2018 10:06:32	582	17.9050	XAMS	CB5-83403834000003195-270020180131
31-Jan-2018 10:06:52	679	17.9000	XAMS	CB5-83403834000003193-270720180131
31-Jan-2018 10:13:01	728	17.9050	XAMS	CB5-83403834000003361-277820180131
31-Jan-2018 10:20:08	859	17.9100	XAMS	CB5-83403834000003488-287220180131
31-Jan-2018 10:20:08	717	17.9100	XAMS	CB5-83603836000003509-287120180131
31-Jan-2018 10:24:41	485	17.9100	XAMS	CB5-83403834000003605-295920180131
31-Jan-2018 10:30:56	630	17.9150	XAMS	CB5-83603836000003888-302020180131
31-Jan-2018 10:30:56	103	17.9150	XAMS	CB5-83603836000003888-302120180131
31-Jan-2018 10:38:29	485	17.9250	XAMS	CB5-83403834000003952-305720180131
31-Jan-2018 10:42:22	500	17.9300	XAMS	CB5-83603836000004086-308020180131
31-Jan-2018 10:42:22	231	17.9300	XAMS	CB5-83403834000004098-308920180131
31-Jan-2018 10:42:22	500	17.9300	XAMS	CB5-83603836000004093-308320180131
31-Jan-2018 10:42:22	123	17.9300	XAMS	CB5-83603836000004093-308220180131
31-Jan-2018 10:42:22	77	17.9300	XAMS	CB5-83603836000004086-308120180131
31-Jan-2018 10:42:22	91	17.9300	XAMS	CB5-83603836000004093-308420180131
31-Jan-2018 10:44:15	500	17.9200	XAMS	CB5-83403834000004108-311920180131
31-Jan-2018 10:47:48	198	17.9250	XAMS	CB5-83403834000004178-312820180131
31-Jan-2018 10:47:48	301	17.9250	XAMS	CB5-83403834000004178-312920180131
31-Jan-2018 10:56:02	200	17.9350	XAMS	CB5-83403834000004545-318520180131
31-Jan-2018 10:56:02	5	17.9350	XAMS	CB5-83403834000004545-318420180131
31-Jan-2018 10:59:14	844	17.9400	XAMS	CB5-83403834000004752-320620180131
31-Jan-2018 10:59:14	592	17.9400	XAMS	CB5-83603836000004784-320820180131
31-Jan-2018 10:59:14	84	17.9400	XAMS	CB5-83403834000004763-320720180131
31-Jan-2018 10:59:14	928	17.9400	XAMS	CB5-83403834000004716-320520180131
31-Jan-2018 11:07:52	119	17.9350	XAMS	CB5-83603836000004992-330320180131
31-Jan-2018 11:07:52	54	17.9350	XAMS	CB5-83603836000004992-330520180131
31-Jan-2018 11:07:52	330	17.9350	XAMS	CB5-83603836000004992-330420180131
31-Jan-2018 11:14:41	169	17.9250	XAMS	CB5-83603836000004865-336220180131
31-Jan-2018 11:14:41	344	17.9250	XAMS	CB5-83603836000004865-336020180131
31-Jan-2018 11:20:05	503	17.9100	XAMS	CB5-83403834000005207-345320180131
31-Jan-2018 11:20:27	701	17.9050	XAMS	CB5-83603836000005268-345720180131
31-Jan-2018 11:22:19	168	17.9000	XAMS	CB5-83603836000005391-347620180131
31-Jan-2018 11:22:19	511	17.9000	XAMS	CB5-83603836000005391-347520180131
31-Jan-2018 11:23:36	110	17.8950	XAMS	CB5-83403834000005401-351520180131
31-Jan-2018 11:23:36	393	17.8950	XAMS	CB5-83403834000005401-351420180131
31-Jan-2018 11:37:52	486	17.8900	XAMS	CB5-83603836000005670-359720180131
31-Jan-2018 11:47:49	100	17.8950	XAMS	CB5-83603836000006052-364520180131
31-Jan-2018 11:47:52	27	17.8950	XAMS	CB5-83403834000006021-364620180131
31-Jan-2018 11:48:26	500	17.8950	XAMS	CB5-83403834000006021-364720180131
31-Jan-2018 11:48:26	191	17.8950	XAMS	CB5-83403834000006021-364820180131
31-Jan-2018 11:49:10	116	17.8900	XAMS	CB5-83603836000006019-365820180131
31-Jan-2018 11:49:10	398	17.8900	XAMS	CB5-83603836000006019-365720180131
31-Jan-2018 11:50:21	456	17.8850	XAMS	CB5-83403834000005791-366120180131
31-Jan-2018 11:50:21	186	17.8850	XAMS	CB5-83403834000005791-366220180131
31-Jan-2018 11:52:00	133	17.8750	XAMS	CB5-83603836000006160-369120180131
31-Jan-2018 11:52:29	446	17.8750	XAMS	CB5-83603836000006160-369220180131
31-Jan-2018 12:07:38	264	17.8950	XAMS	CB5-83603836000006484-376420180131
31-Jan-2018 12:08:09	340	17.9000	XAMS	CB5-83603836000006527-376720180131
31-Jan-2018 12:11:22	148	17.8950	XAMS	CB5-83403834000006479-378620180131
31-Jan-2018 12:11:22	482	17.8950	XAMS	CB5-83403834000006479-378520180131
31-Jan-2018 12:13:31	219	17.8900	XAMS	CB5-83603836000006673-379620180131
31-Jan-2018 12:13:33	363	17.8900	XAMS	CB5-83603836000006673-379720180131
31-Jan-2018 12:21:05	237	17.9000	XAMS	CB5-83403834000006915-382420180131
31-Jan-2018 12:21:05	22	17.9000	XAMS	CB5-83403834000006915-382520180131
31-Jan-2018 12:21:05	400	17.9000	XAMS	CB5-83403834000006915-382320180131
31-Jan-2018 12:23:46	485	17.8950	XAMS	CB5-83403834000006835-383820180131
31-Jan-2018 12:24:26	252	17.8650	XAMS	CB5-83403834000006973-388820180131
31-Jan-2018 12:24:27	82	17.8650	XAMS	CB5-83403834000006973-389020180131
31-Jan-2018 12:24:27	76	17.8650	XAMS	CB5-83603836000006993-389120180131
31-Jan-2018 12:24:27	248	17.8650	XAMS	CB5-83403834000006973-388920180131
31-Jan-2018 12:24:27	25	17.8650	XAMS	CB5-83603836000006993-389520180131
31-Jan-2018 12:24:27	102	17.8650	XAMS	CB5-83603836000006993-389420180131
31-Jan-2018 12:24:27	280	17.8650	XAMS	CB5-83603836000006993-389320180131
31-Jan-2018 12:24:27	116	17.8650	XAMS	CB5-83603836000006993-389220180131
31-Jan-2018 12:42:00	273	17.8850	XAMS	CB5-83603836000007357-403220180131
31-Jan-2018 12:42:00	532	17.8850	XAMS	CB5-83603836000007380-403420180131
31-Jan-2018 12:42:00	213	17.8850	XAMS	CB5-83603836000007357-403320180131
31-Jan-2018 12:50:24	715	17.8950	XAMS	CB5-83603836000007583-406920180131
31-Jan-2018 12:55:14	532	17.9000	XAMS	CB5-83603836000007725-410120180131
31-Jan-2018 12:55:14	99	17.9000	XAMS	CB5-83603836000007725-410020180131
31-Jan-2018 13:00:26	2	17.9100	XAMS	CB5-83403834000007862-414120180131
31-Jan-2018 13:01:12	485	17.9150	XAMS	CB5-83403834000007893-414720180131
31-Jan-2018 13:02:42	200	17.9150	XAMS	CB5-83603836000007969-415320180131
31-Jan-2018 13:04:53	400	17.9150	XAMS	CB5-83603836000008046-416320180131
31-Jan-2018 13:05:24	134	17.9150	XAMS	CB5-83603836000008046-416420180131
31-Jan-2018 13:08:05	520	17.9100	XAMS	CB5-83403834000008065-419320180131
31-Jan-2018 13:09:43	195	17.9100	XAMS	CB5-83403834000008065-420020180131
31-Jan-2018 13:14:00	534	17.9150	XAMS	CB5-83603836000008335-423320180131
31-Jan-2018 13:18:43	250	17.9250	XAMS	CB5-83603836000008569-425020180131
31-Jan-2018 13:18:43	200	17.9250	XAMS	CB5-83603836000008569-425120180131
31-Jan-2018 13:18:43	171	17.9250	XAMS	CB5-83603836000008569-425320180131
31-Jan-2018 13:18:43	208	17.9250	XAMS	CB5-83603836000008569-425420180131
31-Jan-2018 13:18:43	400	17.9250	XAMS	CB5-83603836000008569-425220180131
31-Jan-2018 13:18:55	498	17.9200	XAMS	CB5-83603836000008546-425520180131
31-Jan-2018 13:18:55	159	17.9200	XAMS	CB5-83603836000008546-425620180131
31-Jan-2018 13:29:32	127	17.9100	XAMS	CB5-83403834000008754-436820180131
31-Jan-2018 13:29:47	385	17.9100	XAMS	CB5-83403834000008754-436920180131
31-Jan-2018 13:33:07	259	17.9050	XAMS	CB5-83403834000008936-442020180131
31-Jan-2018 13:33:07	69	17.9050	XAMS	CB5-83403834000008936-441920180131
31-Jan-2018 13:33:08	176	17.9050	XAMS	CB5-83403834000008936-442120180131
31-Jan-2018 13:33:20	559	17.9000	XAMS	CB5-83603836000009177-442920180131
31-Jan-2018 13:39:12	329	17.8950	XAMS	CB5-83403834000009255-449220180131
31-Jan-2018 13:39:12	554	17.8950	XAMS	CB5-83403834000009255-449320180131
31-Jan-2018 13:45:29	534	17.8950	XAMS	CB5-83603836000009782-452920180131
31-Jan-2018 13:49:10	631	17.9000	XAMS	CB5-83603836000009981-454520180131
31-Jan-2018 13:51:42	500	17.9000	XAMS	CB5-83403834000009992-458520180131
31-Jan-2018 13:51:44	131	17.9000	XAMS	CB5-83403834000009992-458620180131
31-Jan-2018 13:56:49	374	17.9000	XAMS	CB5-83603836000010256-461920180131
31-Jan-2018 13:56:49	208	17.9000	XAMS	CB5-83603836000010256-461820180131
31-Jan-2018 14:00:50	222	17.9050	XAMS	CB5-83603836000010409-463120180131
31-Jan-2018 14:00:50	17	17.9050	XAMS	CB5-83603836000010409-463020180131
31-Jan-2018 14:00:50	232	17.9050	XAMS	CB5-83603836000010409-462920180131
31-Jan-2018 14:04:05	534	17.9150	XAMS	CB5-83403834000010490-468520180131
31-Jan-2018 14:04:37	31	17.9100	XAMS	CB5-83403834000010472-470420180131
31-Jan-2018 14:04:37	600	17.9100	XAMS	CB5-83403834000010472-470320180131
31-Jan-2018 14:10:41	100	17.9150	XAMS	CB5-83603836000010843-475320180131
31-Jan-2018 14:10:41	609	17.9150	XAMS	CB5-83603836000010843-475420180131
31-Jan-2018 14:13:50	500	17.9100	XAMS	CB5-83603836000010873-478820180131
31-Jan-2018 14:16:38	486	17.9100	XAMS	CB5-83403834000011020-480620180131
31-Jan-2018 14:19:19	357	17.9150	XAMS	CB5-83403834000011303-481920180131
31-Jan-2018 14:19:19	425	17.9150	XAMS	CB5-83403834000011303-482020180131
31-Jan-2018 14:19:19	24	17.9150	XAMS	CB5-83403834000011303-481820180131
31-Jan-2018 14:21:01	684	17.9100	XAMS	CB5-83603836000011331-483520180131
31-Jan-2018 14:22:43	41	17.9000	XAMS	CB5-83403834000011346-486620180131
31-Jan-2018 14:22:43	400	17.9000	XAMS	CB5-83403834000011346-486520180131
31-Jan-2018 14:22:43	207	17.9000	XAMS	CB5-83403834000011346-486420180131
31-Jan-2018 14:28:20	421	17.9100	XAMS	CB5-83403834000011782-495320180131
31-Jan-2018 14:33:06	533	17.9050	XAMS	CB5-83603836000011968-501720180131
31-Jan-2018 14:34:25	568	17.9200	XAMS	CB5-83603836000012096-504820180131
31-Jan-2018 14:36:45	534	17.9250	XAMS	CB5-83403834000012163-511820180131
31-Jan-2018 14:38:18	450	17.9200	XAMS	CB5-83403834000012141-513420180131
31-Jan-2018 14:38:26	35	17.9200	XAMS	CB5-83403834000012141-513720180131
31-Jan-2018 14:38:59	582	17.9150	XAMS	CB5-83603836000012154-517920180131
31-Jan-2018 14:39:29	605	17.9150	XAMS	CB5-83403834000012294-519020180131
31-Jan-2018 14:39:48	605	17.9100	XAMS	CB5-83603836000012297-519520180131
31-Jan-2018 14:44:06	461	17.9200	XAMS	CB5-83603836000012640-526220180131
31-Jan-2018 14:44:23	495	17.9200	XAMS	CB5-83603836000012660-526820180131
31-Jan-2018 14:44:23	73	17.9200	XAMS	CB5-83403834000012637-526920180131
31-Jan-2018 14:46:44	361	17.9100	XAMS	CB5-83403834000012735-531420180131
31-Jan-2018 14:46:44	173	17.9100	XAMS	CB5-83403834000012735-531320180131
31-Jan-2018 14:46:44	679	17.9150	XAMS	CB5-83603836000012767-530220180131
31-Jan-2018 14:49:58	534	17.8950	XAMS	CB5-83603836000012841-536120180131
31-Jan-2018 14:53:53	182	17.8950	XAMS	CB5-83403834000013129-547620180131
31-Jan-2018 14:54:26	400	17.8950	XAMS	CB5-83603836000013216-548220180131
31-Jan-2018 14:58:17	331	17.8950	XAMS	CB5-83603836000013293-552420180131
31-Jan-2018 14:59:42	561	17.9000	XAMS	CB5-83603836000013421-552720180131
31-Jan-2018 15:00:01	99	17.8950	XAMS	CB5-83603836000013293-553420180131
31-Jan-2018 15:01:04	500	17.8950	XAMS	CB5-83603836000013468-556520180131
31-Jan-2018 15:01:04	96	17.8950	XAMS	CB5-83603836000013468-556620180131
31-Jan-2018 15:01:39	561	17.8900	XAMS	CB5-83603836000013332-557420180131
31-Jan-2018 15:01:39	231	17.8850	XAMS	CB5-83403834000013433-557720180131
31-Jan-2018 15:01:39	292	17.8850	XAMS	CB5-83403834000013433-557620180131
31-Jan-2018 15:05:05	400	17.8950	XAMS	CB5-83403834000013681-566220180131
31-Jan-2018 15:05:05	19	17.8950	XAMS	CB5-83403834000013681-566320180131
31-Jan-2018 15:06:06	486	17.9000	XAMS	CB5-83603836000013743-568020180131
31-Jan-2018 15:09:50	517	17.9100	XAMS	CB5-83403834000013922-575820180131
31-Jan-2018 15:11:26	837	17.8950	XAMS	CB5-83603836000014130-579720180131
31-Jan-2018 15:13:33	516	17.9100	XAMS	CB5-83603836000014249-582220180131
31-Jan-2018 15:15:10	165	17.9150	XAMS	CB5-83603836000014329-585320180131
31-Jan-2018 15:15:10	400	17.9150	XAMS	CB5-83603836000014329-585220180131
31-Jan-2018 15:15:10	29	17.9150	XAMS	CB5-83603836000014329-585420180131
31-Jan-2018 15:19:04	485	17.9100	XAMS	CB5-83603836000014552-592720180131
31-Jan-2018 15:19:26	400	17.9100	XAMS	CB5-83403834000014541-592820180131
31-Jan-2018 15:19:26	231	17.9100	XAMS	CB5-83403834000014541-592920180131
31-Jan-2018 15:20:25	16	17.9050	XAMS	CB5-83603836000014470-593420180131
31-Jan-2018 15:21:30	470	17.9050	XAMS	CB5-83603836000014470-595120180131
31-Jan-2018 15:22:52	551	17.9050	XAMS	CB5-83603836000014716-596720180131
31-Jan-2018 15:24:49	532	17.9100	XAMS	CB5-83403834000014795-598220180131
31-Jan-2018 15:26:18	405	17.9100	XAMS	CB5-83603836000014891-598720180131
31-Jan-2018 15:26:18	90	17.9100	XAMS	CB5-83603836000014891-598920180131
31-Jan-2018 15:26:18	31	17.9100	XAMS	CB5-83603836000014891-598820180131
31-Jan-2018 15:30:38	534	17.9150	XAMS	CB5-83603836000015180-605820180131
31-Jan-2018 15:31:02	252	17.9150	XAMS	CB5-83403834000015185-606120180131
31-Jan-2018 15:31:02	161	17.9150	XAMS	CB5-83403834000015185-606320180131
31-Jan-2018 15:31:02	315	17.9150	XAMS	CB5-83403834000015185-606220180131
31-Jan-2018 15:33:54	582	17.9100	XAMS	CB5-83603836000015294-612120180131
31-Jan-2018 15:38:14	485	17.9100	XAMS	CB5-83603836000015538-618220180131
31-Jan-2018 15:39:06	534	17.9050	XAMS	CB5-83403834000015499-620120180131
31-Jan-2018 15:39:06	534	17.9000	XAMS	CB5-83603836000015382-620620180131
31-Jan-2018 15:41:42	416	17.9150	XAMS	CB5-83403834000015902-625520180131
31-Jan-2018 15:44:08	583	17.9050	XAMS	CB5-83603836000016085-630220180131
31-Jan-2018 15:44:29	485	17.9050	XAMS	CB5-83603836000016152-634820180131
31-Jan-2018 15:46:21	534	17.9050	XAMS	CB5-83603836000016291-638720180131
31-Jan-2018 15:47:51	261	17.9100	XAMS	CB5-83403834000016422-640620180131
31-Jan-2018 15:47:51	120	17.9100	XAMS	CB5-83403834000016422-640420180131
31-Jan-2018 15:47:51	105	17.9100	XAMS	CB5-83403834000016422-640520180131
31-Jan-2018 15:49:22	358	17.9200	XAMS	CB5-83403834000016523-641820180131
31-Jan-2018 15:54:22	100	17.9300	XAMS	CB5-83403834000016877-652520180131
31-Jan-2018 15:56:13	270	17.9400	XAMS	CB5-83403834000017049-655520180131
31-Jan-2018 15:56:13	33	17.9400	XAMS	CB5-83403834000017049-655320180131
31-Jan-2018 15:56:13	400	17.9400	XAMS	CB5-83403834000017049-655420180131
31-Jan-2018 15:58:10	285	17.9350	XAMS	CB5-83403834000017206-658520180131
31-Jan-2018 15:58:10	639	17.9350	XAMS	CB5-83403834000017206-658620180131
31-Jan-2018 15:59:33	104	17.9350	XAMS	CB5-83403834000017331-660520180131
31-Jan-2018 15:59:33	374	17.9350	XAMS	CB5-83403834000017331-660220180131
31-Jan-2018 15:59:33	57	17.9350	XAMS	CB5-83403834000017331-660420180131
31-Jan-2018 15:59:33	296	17.9350	XAMS	CB5-83403834000017331-660320180131
31-Jan-2018 16:00:16	1092	17.9300	XAMS	CB5-83603836000017202-665620180131
31-Jan-2018 16:03:40	493	17.9300	XAMS	CB5-83403834000017613-674520180131
31-Jan-2018 16:03:40	118	17.9300	XAMS	CB5-83403834000017613-674620180131
31-Jan-2018 16:04:40	582	17.9300	XAMS	CB5-83403834000017688-676620180131
31-Jan-2018 16:04:40	680	17.9350	XAMS	CB5-83603836000017762-675920180131
31-Jan-2018 16:04:40	534	17.9350	XAMS	CB5-83403834000017702-675820180131
31-Jan-2018 16:07:36	485	17.9300	XAMS	CB5-83403834000017954-684220180131
31-Jan-2018 16:11:55	485	17.9350	XAMS	CB5-83603836000018489-691920180131
31-Jan-2018 16:13:02	475	17.9350	XAMS	CB5-83403834000018531-694320180131
31-Jan-2018 16:13:02	59	17.9350	XAMS	CB5-83403834000018531-694420180131
31-Jan-2018 16:16:43	142	17.9500	XAMS	CB5-83603836000019149-701020180131
31-Jan-2018 16:16:43	379	17.9500	XAMS	CB5-83603836000019149-701120180131
31-Jan-2018 16:17:55	128	17.9450	XAMS	CB5-83603836000019236-703520180131
31-Jan-2018 16:17:55	400	17.9450	XAMS	CB5-83603836000019236-703620180131
31-Jan-2018 16:17:55	151	17.9450	XAMS	CB5-83603836000019236-703720180131
31-Jan-2018 16:18:22	485	17.9350	XAMS	CB5-83603836000019218-704020180131
31-Jan-2018 16:18:22	534	17.9400	XAMS	CB5-83403834000019182-703920180131
31-Jan-2018 16:19:42	543	17.9300	XAMS	CB5-83403834000019317-705820180131
31-Jan-2018 16:20:12	641	17.9250	XAMS	CB5-83603836000019333-707120180131
31-Jan-2018 16:22:40	485	17.9300	XAMS	CB5-83403834000019500-711920180131
31-Jan-2018 16:23:11	262	17.9250	XAMS	CB5-83603836000019577-713220180131
31-Jan-2018 16:25:06	485	17.9200	XAMS	CB5-83603836000019729-717120180131
31-Jan-2018 16:25:06	47	17.9200	XAMS	CB5-83403834000019698-717320180131
31-Jan-2018 16:25:06	2	17.9200	XAMS	CB5-83403834000019698-717220180131

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSDSFWFFASEEF

RNS metadata

Title: Transaction in Own Shares
Time: 17:24:00
Date: 31 Jan 2018
Category: Capital structure
ID: 5458D