Transaction in Own Shares

RNS Announcement

RNS Number : 9752D

RELX PLC

05 February 2018

5 February 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 115,800 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1501.4593 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 62,776,732 ordinary shares in treasury, and has 1,061,006,708 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,698,946 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 103,100 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.9858 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,968,000 ordinary shares in treasury, and has 945,075,503 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,404,900 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:	5 February 2018
Number of ordinary shares purchased:	115,800
Volume weighted average price paid per share (p):	1501.4593

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
05-Feb-2018 08:11:24	404	1506.0000	XLON	84403844000005502-E0YaJ8DtSNbZ20180205
05-Feb-2018 08:11:24	783	1506.0000	XLON	84403844000005502-E0YaJ8DtSNbc20180205
05-Feb-2018 08:14:45	1186	1508.0000	XLON	84203842000007173-E0YaJ8DtSS1R20180205
05-Feb-2018 08:17:41	500	1508.0000	XLON	84203842000008197-E0YaJ8DtSX0u20180205
05-Feb-2018 08:17:41	750	1508.0000	XLON	84203842000008197-E0YaJ8DtSX0s20180205
05-Feb-2018 08:18:19	144	1507.5000	XLON	84403844000008129-E0YaJ8DtSY2q20180205
05-Feb-2018 08:18:19	1225	1507.5000	XLON	84403844000008129-E0YaJ8DtSY3320180205
05-Feb-2018 08:18:20	368	1507.5000	XLON	84403844000008129-E0YaJ8DtSY2w20180205
05-Feb-2018 08:22:05	505	1507.5000	XLON	84203842000009241-E0YaJ8DtSdP020180205
05-Feb-2018 08:22:05	415	1507.5000	XLON	84203842000009261-E0YaJ8DtSdP220180205
05-Feb-2018 08:26:58	456	1508.0000	XLON	84203842000011143-E0YaJ8DtSl7e20180205
05-Feb-2018 08:31:42	497	1508.0000	XLON	84403844000013139-E0YaJ8DtStE720180205
05-Feb-2018 08:33:01	414	1507.5000	XLON	84203842000014036-E0YaJ8DtSvsu20180205
05-Feb-2018 08:36:01	158	1507.5000	XLON	84403844000015676-E0YaJ8DtT0T020180205
05-Feb-2018 08:36:01	422	1507.5000	XLON	84403844000015676-E0YaJ8DtT0T220180205
05-Feb-2018 08:37:46	746	1508.0000	XLON	84203842000016548-E0YaJ8DtT44C20180205
05-Feb-2018 08:38:49	622	1507.5000	XLON	84403844000016484-E0YaJ8DtT5pd20180205
05-Feb-2018 08:39:34	1128	1507.0000	XLON	84203842000017198-E0YaJ8DtT6op20180205
05-Feb-2018 08:39:34	255	1507.5000	XLON	84403844000017149-E0YaJ8DtT6nV20180205
05-Feb-2018 08:39:34	308	1507.5000	XLON	84403844000017149-E0YaJ8DtT6nO20180205
05-Feb-2018 08:39:34	222	1507.0000	XLON	84203842000017198-E0YaJ8DtT6oe20180205
05-Feb-2018 08:39:34	900	1507.5000	XLON	84403844000017149-E0YaJ8DtT6nR20180205
05-Feb-2018 08:39:35	230	1506.0000	XLON	84403844000017150-E0YaJ8DtT70C20180205
05-Feb-2018 08:39:36	524	1506.0000	XLON	84403844000017150-E0YaJ8DtT71u20180205
05-Feb-2018 08:46:17	434	1506.0000	XLON	84403844000018896-E0YaJ8DtTH3C20180205
05-Feb-2018 08:51:47	455	1506.0000	XLON	84203842000020753-E0YaJ8DtTPNN20180205
05-Feb-2018 08:54:04	497	1505.0000	XLON	84203842000022139-E0YaJ8DtTSIZ20180205
05-Feb-2018 08:59:19	587	1505.0000	XLON	84203842000023894-E0YaJ8DtTXt820180205
05-Feb-2018 08:59:19	433	1505.0000	XLON	84403844000023828-E0YaJ8DtTXt620180205
05-Feb-2018 08:59:40	476	1504.0000	XLON	84203842000023786-E0YaJ8DtTYFe20180205
05-Feb-2018 09:02:50	455	1503.5000	XLON	84403844000024673-E0YaJ8DtTdED20180205
05-Feb-2018 09:06:06	635	1502.0000	XLON	84403844000025659-E0YaJ8DtThgo20180205
05-Feb-2018 09:09:36	677	1502.0000	XLON	84403844000026830-E0YaJ8DtTmbo20180205
05-Feb-2018 09:13:57	625	1501.0000	XLON	84203842000027371-E0YaJ8DtTrem20180205
05-Feb-2018 09:17:27	909	1501.0000	XLON	84403844000029335-E0YaJ8DtTvve20180205
05-Feb-2018 09:25:47	503	1503.5000	XLON	84203842000032733-E0YaJ8DtU4Sw20180205
05-Feb-2018 09:26:46	414	1504.5000	XLON	84403844000033342-E0YaJ8DtU5Fa20180205
05-Feb-2018 09:28:57	558	1504.5000	XLON	84403844000034123-E0YaJ8DtU77n20180205
05-Feb-2018 09:28:57	209	1504.0000	XLON	84403844000033845-E0YaJ8DtU78x20180205
05-Feb-2018 09:28:58	552	1504.0000	XLON	84403844000033845-E0YaJ8DtU7AB20180205
05-Feb-2018 09:37:11	538	1505.5000	XLON	84403844000038017-E0YaJ8DtUGtB20180205
05-Feb-2018 09:37:54	455	1505.5000	XLON	84403844000038351-E0YaJ8DtUHUc20180205
05-Feb-2018 09:38:06	373	1505.0000	XLON	84203842000037375-E0YaJ8DtUHlE20180205
05-Feb-2018 09:38:11	207	1505.0000	XLON	84203842000037375-E0YaJ8DtUHqK20180205
05-Feb-2018 09:44:08	1186	1505.0000	XLON	84203842000040857-E0YaJ8DtUMwO20180205
05-Feb-2018 09:44:28	669	1504.5000	XLON	84403844000039692-E0YaJ8DtUNQh20180205
05-Feb-2018 09:48:39	414	1504.0000	XLON	84403844000042261-E0YaJ8DtUS0x20180205
05-Feb-2018 09:56:00	415	1503.0000	XLON	84203842000045164-E0YaJ8DtUYmO20180205
05-Feb-2018 09:59:33	1	1503.5000	XLON	84403844000045944-E0YaJ8DtUbUB20180205
05-Feb-2018 10:01:28	404	1503.5000	XLON	84403844000046311-E0YaJ8DtUch620180205
05-Feb-2018 10:01:28	414	1503.5000	XLON	84403844000045997-E0YaJ8DtUch020180205
05-Feb-2018 10:01:41	527	1503.5000	XLON	84203842000046332-E0YaJ8DtUcra20180205
05-Feb-2018 10:01:41	171	1503.5000	XLON	84403844000046311-E0YaJ8DtUcrY20180205
05-Feb-2018 10:08:10	497	1505.0000	XLON	84203842000047694-E0YaJ8DtUicb20180205
05-Feb-2018 10:10:26	250	1505.5000	XLON	84403844000048212-E0YaJ8DtUkYE20180205
05-Feb-2018 10:10:36	497	1505.0000	XLON	84403844000048000-E0YaJ8DtUkjZ20180205
05-Feb-2018 10:13:59	415	1506.0000	XLON	84403844000048926-E0YaJ8DtUnkJ20180205
05-Feb-2018 10:14:22	219	1506.0000	XLON	84403844000049002-E0YaJ8DtUo5M20180205
05-Feb-2018 10:14:22	193	1506.0000	XLON	84403844000049002-E0YaJ8DtUo5O20180205
05-Feb-2018 10:14:22	2	1506.0000	XLON	84403844000049002-E0YaJ8DtUo5K20180205
05-Feb-2018 10:18:32	270	1506.5000	XLON	84403844000049873-E0YaJ8DtUr9s20180205
05-Feb-2018 10:18:32	344	1506.5000	XLON	84403844000049873-E0YaJ8DtUr9q20180205
05-Feb-2018 10:18:32	199	1506.5000	XLON	84403844000049873-E0YaJ8DtUr9o20180205
05-Feb-2018 10:19:05	415	1505.5000	XLON	84203842000048924-E0YaJ8DtUrbl20180205
05-Feb-2018 10:19:05	938	1506.0000	XLON	84403844000049843-E0YaJ8DtUray20180205
05-Feb-2018 10:31:22	232	1504.5000	XLON	84403844000052119-E0YaJ8DtV1ax20180205
05-Feb-2018 10:31:22	190	1504.5000	XLON	84403844000052119-E0YaJ8DtV1at20180205
05-Feb-2018 10:31:22	415	1504.5000	XLON	84403844000052119-E0YaJ8DtV1av20180205
05-Feb-2018 10:35:48	414	1504.0000	XLON	84403844000050003-E0YaJ8DtV4xf20180205
05-Feb-2018 10:35:48	461	1503.5000	XLON	84403844000052043-E0YaJ8DtV4zX20180205
05-Feb-2018 10:35:48	455	1503.5000	XLON	84203842000050017-E0YaJ8DtV4zV20180205
05-Feb-2018 10:44:48	1306	1503.5000	XLON	84203842000055077-E0YaJ8DtVCRZ20180205
05-Feb-2018 10:53:38	750	1503.5000	XLON	84203842000056867-E0YaJ8DtVHOd20180205
05-Feb-2018 10:53:38	24	1503.5000	XLON	84203842000056867-E0YaJ8DtVHOf20180205
05-Feb-2018 10:57:25	243	1503.0000	XLON	84403844000055068-E0YaJ8DtVKfA20180205
05-Feb-2018 10:57:25	448	1503.0000	XLON	84403844000056852-E0YaJ8DtVKfG20180205
05-Feb-2018 10:57:25	279	1503.0000	XLON	84403844000055068-E0YaJ8DtVKf620180205
05-Feb-2018 10:58:12	278	1501.0000	XLON	84403844000057567-E0YaJ8DtVLX920180205
05-Feb-2018 10:58:13	680	1501.0000	XLON	84203842000057612-E0YaJ8DtVLbu20180205
05-Feb-2018 10:58:13	262	1501.0000	XLON	84403844000057567-E0YaJ8DtVLbs20180205
05-Feb-2018 11:00:23	455	1501.0000	XLON	84403844000057975-E0YaJ8DtVN7W20180205
05-Feb-2018 11:03:54	448	1499.5000	XLON	84403844000058209-E0YaJ8DtVQ6g20180205
05-Feb-2018 11:06:13	418	1498.0000	XLON	84403844000058796-E0YaJ8DtVSiW20180205
05-Feb-2018 11:16:30	56	1498.5000	XLON	84403844000061181-E0YaJ8DtVaL520180205
05-Feb-2018 11:16:56	509	1498.5000	XLON	84403844000061181-E0YaJ8DtVaax20180205
05-Feb-2018 11:16:56	115	1498.5000	XLON	84403844000061181-E0YaJ8DtVaas20180205
05-Feb-2018 11:18:11	431	1497.0000	XLON	84403844000061379-E0YaJ8DtVbpw20180205
05-Feb-2018 11:18:13	81	1497.0000	XLON	84403844000061379-E0YaJ8DtVbrs20180205
05-Feb-2018 11:22:59	649	1497.5000	XLON	84403844000062211-E0YaJ8DtVfpQ20180205
05-Feb-2018 11:22:59	35	1497.5000	XLON	84403844000062211-E0YaJ8DtVfpO20180205
05-Feb-2018 11:27:24	419	1497.0000	XLON	84203842000063072-E0YaJ8DtVj4Q20180205
05-Feb-2018 11:38:56	196	1499.5000	XLON	84203842000065845-E0YaJ8DtVuBy20180205
05-Feb-2018 11:39:17	193	1499.5000	XLON	84403844000065847-E0YaJ8DtVuPu20180205
05-Feb-2018 11:39:17	250	1499.5000	XLON	84403844000065847-E0YaJ8DtVuPw20180205
05-Feb-2018 11:41:10	621	1498.5000	XLON	84203842000066299-E0YaJ8DtVwnn20180205
05-Feb-2018 11:44:59	414	1499.5000	XLON	84403844000067168-E0YaJ8DtW07t20180205
05-Feb-2018 11:47:52	250	1500.0000	XLON	84403844000067867-E0YaJ8DtW2Q420180205
05-Feb-2018 11:50:16	80	1501.0000	XLON	84403844000068431-E0YaJ8DtW3yG20180205
05-Feb-2018 11:50:16	375	1501.0000	XLON	84403844000068431-E0YaJ8DtW3yE20180205
05-Feb-2018 11:56:07	591	1504.5000	XLON	84403844000069922-E0YaJ8DtWA1Z20180205
05-Feb-2018 11:56:07	424	1504.5000	XLON	84403844000069922-E0YaJ8DtWA1b20180205
05-Feb-2018 12:02:08	750	1504.0000	XLON	84403844000071596-E0YaJ8DtWGSD20180205
05-Feb-2018 12:02:08	297	1504.0000	XLON	84403844000071596-E0YaJ8DtWGSB20180205
05-Feb-2018 12:02:28	163	1503.5000	XLON	84203842000071606-E0YaJ8DtWHVQ20180205
05-Feb-2018 12:02:28	1846	1503.5000	XLON	84203842000071606-E0YaJ8DtWHVc20180205
05-Feb-2018 12:02:30	669	1503.0000	XLON	84203842000071637-E0YaJ8DtWHbV20180205
05-Feb-2018 12:05:51	414	1501.0000	XLON	84403844000072403-E0YaJ8DtWLyG20180205
05-Feb-2018 12:08:26	455	1500.5000	XLON	84403844000072960-E0YaJ8DtWOTf20180205
05-Feb-2018 12:11:02	178	1499.0000	XLON	84203842000073926-E0YaJ8DtWQxt20180205
05-Feb-2018 12:11:02	280	1499.0000	XLON	84203842000073926-E0YaJ8DtWQxv20180205
05-Feb-2018 12:25:48	580	1500.0000	XLON	84203842000077284-E0YaJ8DtWe5O20180205
05-Feb-2018 12:36:54	575	1501.5000	XLON	84403844000080493-E0YaJ8DtWnaY20180205
05-Feb-2018 12:36:54	250	1501.5000	XLON	84203842000080440-E0YaJ8DtWnaN20180205
05-Feb-2018 12:36:54	800	1501.5000	XLON	84203842000080440-E0YaJ8DtWnaL20180205
05-Feb-2018 12:36:54	1287	1501.5000	XLON	84203842000080435-E0YaJ8DtWnZm20180205
05-Feb-2018 12:36:54	88	1501.5000	XLON	84403844000080493-E0YaJ8DtWnaW20180205
05-Feb-2018 12:36:54	662	1501.5000	XLON	84203842000080440-E0YaJ8DtWnaP20180205
05-Feb-2018 12:36:54	678	1501.5000	XLON	84203842000080421-E0YaJ8DtWnZi20180205
05-Feb-2018 12:36:54	6	1501.5000	XLON	84203842000080427-E0YaJ8DtWnZk20180205
05-Feb-2018 12:54:56	621	1501.0000	XLON	84203842000084325-E0YaJ8DtX3SK20180205
05-Feb-2018 12:56:36	175	1500.5000	XLON	84203842000085155-E0YaJ8DtX4lX20180205
05-Feb-2018 12:57:06	377	1500.5000	XLON	84203842000085155-E0YaJ8DtX55y20180205
05-Feb-2018 12:57:06	270	1500.5000	XLON	84203842000085155-E0YaJ8DtX55q20180205
05-Feb-2018 13:00:45	254	1500.5000	XLON	84203842000085766-E0YaJ8DtX8Tj20180205
05-Feb-2018 13:00:47	243	1500.5000	XLON	84203842000085766-E0YaJ8DtX8Vg20180205
05-Feb-2018 13:01:37	497	1499.5000	XLON	84403844000085621-E0YaJ8DtX9lZ20180205
05-Feb-2018 13:06:52	430	1499.5000	XLON	84203842000087682-E0YaJ8DtXERD20180205
05-Feb-2018 13:08:29	517	1498.5000	XLON	84403844000087189-E0YaJ8DtXG7L20180205
05-Feb-2018 13:11:19	479	1498.5000	XLON	84203842000089070-E0YaJ8DtXIbs20180205
05-Feb-2018 13:11:19	36	1498.5000	XLON	84203842000089070-E0YaJ8DtXIbq20180205
05-Feb-2018 13:20:10	434	1499.5000	XLON	84203842000091182-E0YaJ8DtXQYx20180205
05-Feb-2018 13:23:57	539	1499.0000	XLON	84403844000091151-E0YaJ8DtXUQ020180205
05-Feb-2018 13:24:29	630	1498.5000	XLON	84203842000092442-E0YaJ8DtXV3D20180205
05-Feb-2018 13:28:52	424	1499.0000	XLON	84403844000092945-E0YaJ8DtXYOv20180205
05-Feb-2018 13:32:28	23	1499.5000	XLON	84203842000094171-E0YaJ8DtXc3H20180205
05-Feb-2018 13:32:28	401	1499.5000	XLON	84203842000094171-E0YaJ8DtXc3K20180205
05-Feb-2018 13:34:10	418	1500.5000	XLON	84403844000095005-E0YaJ8DtXdR220180205
05-Feb-2018 13:34:10	6	1500.5000	XLON	84403844000095005-E0YaJ8DtXdR020180205
05-Feb-2018 13:34:27	663	1500.0000	XLON	84203842000094861-E0YaJ8DtXdoK20180205
05-Feb-2018 13:38:36	874	1499.5000	XLON	84403844000095990-E0YaJ8DtXhAl20180205
05-Feb-2018 13:43:33	846	1499.5000	XLON	84203842000097252-E0YaJ8DtXlH020180205
05-Feb-2018 13:43:33	113	1499.0000	XLON	84203842000094978-E0YaJ8DtXlIZ20180205
05-Feb-2018 13:50:13	417	1500.0000	XLON	84203842000098921-E0YaJ8DtXsZn20180205
05-Feb-2018 13:52:09	897	1499.5000	XLON	84203842000099360-E0YaJ8DtXuYB20180205
05-Feb-2018 13:54:14	774	1500.0000	XLON	84203842000100005-E0YaJ8DtXwUE20180205
05-Feb-2018 13:56:57	415	1501.0000	XLON	84403844000101339-E0YaJ8DtXz9Q20180205
05-Feb-2018 13:58:10	184	1501.0000	XLON	84403844000101694-E0YaJ8DtY0hY20180205
05-Feb-2018 13:58:10	215	1501.0000	XLON	84403844000101694-E0YaJ8DtY0hW20180205
05-Feb-2018 14:00:04	414	1502.0000	XLON	84203842000102307-E0YaJ8DtY2fq20180205
05-Feb-2018 14:02:03	456	1502.0000	XLON	84203842000102916-E0YaJ8DtY4n020180205
05-Feb-2018 14:02:49	213	1502.0000	XLON	84203842000103256-E0YaJ8DtY5fU20180205
05-Feb-2018 14:02:49	17	1502.0000	XLON	84203842000103256-E0YaJ8DtY5fY20180205
05-Feb-2018 14:02:49	184	1502.0000	XLON	84203842000103256-E0YaJ8DtY5fW20180205
05-Feb-2018 14:05:57	621	1501.0000	XLON	84403844000103735-E0YaJ8DtY88U20180205
05-Feb-2018 14:05:58	6	1500.5000	XLON	84203842000103684-E0YaJ8DtY8EA20180205
05-Feb-2018 14:11:46	398	1501.0000	XLON	84403844000105101-E0YaJ8DtYDDG20180205
05-Feb-2018 14:11:58	297	1501.0000	XLON	84403844000105101-E0YaJ8DtYDOB20180205
05-Feb-2018 14:15:20	874	1500.5000	XLON	84203842000106243-E0YaJ8DtYGnd20180205
05-Feb-2018 14:15:50	261	1500.0000	XLON	84403844000104235-E0YaJ8DtYHAb20180205
05-Feb-2018 14:15:50	457	1500.0000	XLON	84403844000104235-E0YaJ8DtYHAX20180205
05-Feb-2018 14:18:01	1135	1499.5000	XLON	84403844000106838-E0YaJ8DtYJJb20180205
05-Feb-2018 14:18:31	477	1499.0000	XLON	84203842000107775-E0YaJ8DtYJkz20180205
05-Feb-2018 14:23:24	580	1499.5000	XLON	84203842000108855-E0YaJ8DtYOmS20180205
05-Feb-2018 14:28:21	643	1500.0000	XLON	84203842000110975-E0YaJ8DtYT9c20180205
05-Feb-2018 14:28:21	422	1499.5000	XLON	84403844000110159-E0YaJ8DtYTAd20180205
05-Feb-2018 14:30:03	538	1499.5000	XLON	84203842000111691-E0YaJ8DtYUy420180205
05-Feb-2018 14:30:03	83	1499.5000	XLON	84203842000111691-E0YaJ8DtYUxi20180205
05-Feb-2018 14:33:42	441	1502.5000	XLON	84403844000113625-E0YaJ8DtYeBb20180205
05-Feb-2018 14:34:26	455	1502.0000	XLON	84403844000114066-E0YaJ8DtYg1320180205
05-Feb-2018 14:36:19	456	1501.5000	XLON	84203842000114711-E0YaJ8DtYjag20180205
05-Feb-2018 14:36:19	448	1501.0000	XLON	84203842000114671-E0YaJ8DtYjg520180205
05-Feb-2018 14:39:24	701	1499.5000	XLON	84203842000115379-E0YaJ8DtYoNY20180205
05-Feb-2018 14:42:46	529	1501.0000	XLON	84203842000117459-E0YaJ8DtYuPh20180205
05-Feb-2018 14:43:04	793	1500.5000	XLON	84403844000117589-E0YaJ8DtYutT20180205
05-Feb-2018 14:47:52	437	1500.0000	XLON	84203842000119482-E0YaJ8DtZ39H20180205
05-Feb-2018 14:47:52	310	1500.0000	XLON	84203842000120011-E0YaJ8DtZ39Q20180205
05-Feb-2018 14:47:52	130	1500.0000	XLON	84203842000120011-E0YaJ8DtZ39N20180205
05-Feb-2018 14:47:52	101	1500.0000	XLON	84203842000119482-E0YaJ8DtZ39J20180205
05-Feb-2018 14:48:56	473	1499.5000	XLON	84203842000118138-E0YaJ8DtZ5F320180205
05-Feb-2018 14:50:32	148	1499.5000	XLON	84203842000118138-E0YaJ8DtZ8U520180205
05-Feb-2018 14:52:01	30	1499.0000	XLON	84203842000120344-E0YaJ8DtZBSB20180205
05-Feb-2018 14:52:01	1024	1499.0000	XLON	84203842000120344-E0YaJ8DtZBSD20180205
05-Feb-2018 14:57:31	415	1499.5000	XLON	84403844000125054-E0YaJ8DtZK4820180205
05-Feb-2018 14:57:48	455	1499.0000	XLON	84403844000125581-E0YaJ8DtZKYu20180205
05-Feb-2018 14:59:40	455	1498.0000	XLON	84203842000126211-E0YaJ8DtZNFX20180205
05-Feb-2018 14:59:45	497	1497.5000	XLON	84403844000126250-E0YaJ8DtZNP820180205
05-Feb-2018 15:00:03	245	1497.0000	XLON	84203842000126212-E0YaJ8DtZO5420180205
05-Feb-2018 15:01:18	184	1496.0000	XLON	84203842000127124-E0YaJ8DtZQDc20180205
05-Feb-2018 15:02:06	393	1496.0000	XLON	84203842000127124-E0YaJ8DtZRR120180205
05-Feb-2018 15:05:17	805	1496.5000	XLON	84203842000128809-E0YaJ8DtZY4P20180205
05-Feb-2018 15:05:18	144	1496.5000	XLON	84203842000128809-E0YaJ8DtZY4R20180205
05-Feb-2018 15:05:41	1028	1496.0000	XLON	84203842000128788-E0YaJ8DtZYeg20180205
05-Feb-2018 15:09:21	175	1495.5000	XLON	84403844000130069-E0YaJ8DtZeCq20180205
05-Feb-2018 15:09:21	252	1495.5000	XLON	84403844000130069-E0YaJ8DtZeCs20180205
05-Feb-2018 15:10:13	515	1494.5000	XLON	84203842000129063-E0YaJ8DtZgBR20180205
05-Feb-2018 15:10:13	463	1494.5000	XLON	84403844000130614-E0YaJ8DtZgBT20180205
05-Feb-2018 15:15:39	90	1498.5000	XLON	84203842000133509-E0YaJ8DtZov620180205
05-Feb-2018 15:16:06	430	1498.5000	XLON	84203842000133669-E0YaJ8DtZpaV20180205
05-Feb-2018 15:19:40	414	1499.0000	XLON	84403844000135063-E0YaJ8DtZvRw20180205
05-Feb-2018 15:21:33	54	1500.0000	XLON	84203842000135939-E0YaJ8DtZyla20180205
05-Feb-2018 15:21:33	401	1500.0000	XLON	84203842000135939-E0YaJ8DtZylY20180205
05-Feb-2018 15:22:47	395	1500.0000	XLON	84403844000136540-E0YaJ8Dta0Uf20180205
05-Feb-2018 15:22:47	412	1500.0000	XLON	84403844000136540-E0YaJ8Dta0Uh20180205
05-Feb-2018 15:26:53	211	1500.5000	XLON	84203842000138483-E0YaJ8Dta7JJ20180205
05-Feb-2018 15:26:53	814	1500.0000	XLON	84403844000137736-E0YaJ8Dta7Kf20180205
05-Feb-2018 15:26:53	80	1500.0000	XLON	84403844000137928-E0YaJ8Dta7Kl20180205
05-Feb-2018 15:26:53	789	1500.0000	XLON	84403844000137531-E0YaJ8Dta7KV20180205
05-Feb-2018 15:26:53	53	1500.0000	XLON	84403844000137736-E0YaJ8Dta7Kh20180205
05-Feb-2018 15:26:53	41	1500.5000	XLON	84203842000138483-E0YaJ8Dta7JH20180205
05-Feb-2018 15:26:53	207	1500.5000	XLON	84203842000138483-E0YaJ8Dta7J920180205
05-Feb-2018 15:26:53	409	1500.5000	XLON	84203842000138483-E0YaJ8Dta7JD20180205
05-Feb-2018 15:26:53	411	1500.5000	XLON	84203842000138483-E0YaJ8Dta7JB20180205
05-Feb-2018 15:26:53	316	1500.0000	XLON	84403844000137558-E0YaJ8Dta7KX20180205
05-Feb-2018 15:26:53	198	1500.5000	XLON	84203842000138483-E0YaJ8Dta7JF20180205
05-Feb-2018 15:30:13	621	1499.5000	XLON	84403844000138901-E0YaJ8DtaCM120180205
05-Feb-2018 15:33:46	448	1499.5000	XLON	84203842000141344-E0YaJ8DtaHrc20180205
05-Feb-2018 15:35:01	455	1500.0000	XLON	84203842000141665-E0YaJ8DtaJVc20180205
05-Feb-2018 15:35:01	268	1499.5000	XLON	84403844000141681-E0YaJ8DtaJXs20180205
05-Feb-2018 15:38:21	728	1499.5000	XLON	84203842000143102-E0YaJ8DtaOKl20180205
05-Feb-2018 15:38:45	728	1499.0000	XLON	84403844000143094-E0YaJ8DtaOzT20180205
05-Feb-2018 15:42:28	497	1500.0000	XLON	84403844000144677-E0YaJ8DtaVL620180205
05-Feb-2018 15:42:58	459	1499.5000	XLON	84403844000144536-E0YaJ8DtaWH120180205
05-Feb-2018 15:44:34	621	1499.5000	XLON	84403844000145924-E0YaJ8DtaZDM20180205
05-Feb-2018 15:47:05	301	1500.0000	XLON	84203842000146615-E0YaJ8Dtaci820180205
05-Feb-2018 15:47:24	248	1500.0000	XLON	84203842000146615-E0YaJ8Dtad8Y20180205
05-Feb-2018 15:49:00	466	1500.5000	XLON	84203842000147921-E0YaJ8Dtaf1y20180205
05-Feb-2018 15:50:02	115	1500.0000	XLON	84403844000147798-E0YaJ8DtagUU20180205
05-Feb-2018 15:50:02	584	1500.0000	XLON	84403844000147798-E0YaJ8DtagUZ20180205
05-Feb-2018 15:50:28	42	1499.5000	XLON	84403844000147934-E0YaJ8DtahN020180205
05-Feb-2018 15:50:28	50	1499.5000	XLON	84403844000147934-E0YaJ8DtahMy20180205
05-Feb-2018 15:51:01	184	1499.0000	XLON	84203842000148307-E0YaJ8DtaicG20180205
05-Feb-2018 15:51:01	77	1499.0000	XLON	84203842000148307-E0YaJ8DtaicE20180205
05-Feb-2018 15:51:10	816	1499.0000	XLON	84403844000149092-E0YaJ8Dtaikt20180205
05-Feb-2018 15:52:49	213	1500.0000	XLON	84203842000150046-E0YaJ8DtalJV20180205
05-Feb-2018 15:52:49	146	1500.0000	XLON	84203842000150046-E0YaJ8DtalJX20180205
05-Feb-2018 15:52:49	180	1500.0000	XLON	84203842000150046-E0YaJ8DtalJT20180205
05-Feb-2018 15:53:14	100	1499.5000	XLON	84403844000150029-E0YaJ8Dtam4R20180205
05-Feb-2018 15:53:20	315	1499.5000	XLON	84403844000150029-E0YaJ8DtamHJ20180205
05-Feb-2018 15:54:31	605	1499.0000	XLON	84403844000150964-E0YaJ8DtaoH120180205
05-Feb-2018 15:55:08	660	1498.5000	XLON	84203842000150966-E0YaJ8DtapNE20180205
05-Feb-2018 15:58:54	497	1500.0000	XLON	84203842000153047-E0YaJ8Dtaupd20180205
05-Feb-2018 15:59:35	332	1500.0000	XLON	84203842000153544-E0YaJ8Dtavyg20180205
05-Feb-2018 15:59:35	84	1500.0000	XLON	84203842000153544-E0YaJ8Dtavyk20180205
05-Feb-2018 16:01:30	181	1499.5000	XLON	84403844000153031-E0YaJ8Dtb0Ul20180205
05-Feb-2018 16:03:22	56	1500.0000	XLON	84403844000155850-E0YaJ8Dtb3FH20180205
05-Feb-2018 16:03:22	664	1500.0000	XLON	84403844000155850-E0YaJ8Dtb3FF20180205
05-Feb-2018 16:04:07	326	1499.5000	XLON	84403844000155517-E0YaJ8Dtb4UB20180205
05-Feb-2018 16:04:07	394	1499.5000	XLON	84403844000155517-E0YaJ8Dtb4UK20180205
05-Feb-2018 16:04:45	165	1500.0000	XLON	84203842000156871-E0YaJ8Dtb5tv20180205
05-Feb-2018 16:04:45	250	1500.0000	XLON	84203842000156871-E0YaJ8Dtb5tt20180205
05-Feb-2018 16:06:22	662	1500.0000	XLON	84203842000157955-E0YaJ8Dtb81x20180205
05-Feb-2018 16:06:31	256	1499.5000	XLON	84203842000156687-E0YaJ8Dtb8J520180205
05-Feb-2018 16:09:49	204	1499.5000	XLON	84203842000158842-E0YaJ8DtbD7o20180205
05-Feb-2018 16:10:47	638	1500.0000	XLON	84403844000160504-E0YaJ8DtbEpX20180205
05-Feb-2018 16:11:41	763	1499.5000	XLON	84203842000159745-E0YaJ8DtbGBg20180205
05-Feb-2018 16:12:37	118	1499.5000	XLON	84203842000159745-E0YaJ8DtbHVl20180205
05-Feb-2018 16:13:10	608	1499.5000	XLON	84403844000161721-E0YaJ8DtbI8320180205
05-Feb-2018 16:14:14	590	1498.5000	XLON	84403844000160746-E0YaJ8DtbJkS20180205
05-Feb-2018 16:14:59	378	1498.0000	XLON	84203842000162991-E0YaJ8DtbKuu20180205
05-Feb-2018 16:15:01	298	1498.0000	XLON	84203842000162991-E0YaJ8DtbL0V20180205
05-Feb-2018 16:15:20	471	1497.5000	XLON	84403844000162968-E0YaJ8DtbLVb20180205
05-Feb-2018 16:16:59	181	1497.0000	XLON	84403844000164670-E0YaJ8DtbNuO20180205
05-Feb-2018 16:17:00	428	1497.0000	XLON	84403844000164670-E0YaJ8DtbNuQ20180205
05-Feb-2018 16:20:05	844	1497.0000	XLON	84203842000165888-E0YaJ8DtbTBV20180205
05-Feb-2018 16:21:15	658	1496.5000	XLON	84403844000168916-E0YaJ8DtbV1220180205
05-Feb-2018 16:23:02	593	1496.0000	XLON	84203842000164644-E0YaJ8DtbXgr20180205
05-Feb-2018 16:23:03	186	1496.0000	XLON	84203842000164644-E0YaJ8DtbXhm20180205
05-Feb-2018 16:24:31	455	1496.5000	XLON	84403844000171455-E0YaJ8DtbZzI20180205
05-Feb-2018 16:25:25	213	1496.0000	XLON	84203842000171215-E0YaJ8DtbbZK20180205
05-Feb-2018 16:25:25	254	1496.0000	XLON	84203842000171215-E0YaJ8DtbbZS20180205
05-Feb-2018 16:26:16	433	1496.0000	XLON	84203842000173123-E0YaJ8DtbdCN20180205
05-Feb-2018 16:27:59	199	1495.5000	XLON	84403844000174357-E0YaJ8DtbfpW20180205

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:	5 February 2018
Number of ordinary shares purchased:	103,100
Volume weighted average price paid per share (€):	16.9858

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
05-Feb-2018 08:07:11	248	17.0750	XAMS	CCF-83603836000002431-24220180205
05-Feb-2018 08:07:12	648	17.0750	XAMS	CCF-83603836000002431-24320180205
05-Feb-2018 08:09:30	199	17.0800	XAMS	CCF-83603836000002791-29220180205
05-Feb-2018 08:09:30	140	17.0800	XAMS	CCF-83603836000002791-29320180205
05-Feb-2018 08:09:34	400	17.0800	XAMS	CCF-83603836000002802-29420180205
05-Feb-2018 08:11:39	400	17.0750	XAMS	CCF-83603836000003116-33320180205
05-Feb-2018 08:11:58	488	17.0750	XAMS	CCF-83603836000003116-33420180205
05-Feb-2018 08:14:13	400	17.0800	XAMS	CCF-83403834000003769-35920180205
05-Feb-2018 08:14:13	100	17.0800	XAMS	CCF-83403834000003769-36020180205
05-Feb-2018 08:15:45	477	17.0900	XAMS	CCF-83603836000004169-38820180205
05-Feb-2018 08:15:45	411	17.0900	XAMS	CCF-83603836000004169-38920180205
05-Feb-2018 08:17:51	499	17.1000	XAMS	CCF-83403834000004678-45020180205
05-Feb-2018 08:17:55	647	17.0950	XAMS	CCF-83603836000004591-45820180205
05-Feb-2018 08:17:55	498	17.0950	XAMS	CCF-83403834000004662-45920180205
05-Feb-2018 08:19:21	147	17.0900	XAMS	CCF-83403834000004989-47720180205
05-Feb-2018 08:19:21	500	17.0900	XAMS	CCF-83403834000004989-47620180205
05-Feb-2018 08:22:05	598	17.0950	XAMS	CCF-83403834000005326-64820180205
05-Feb-2018 08:22:34	517	17.0900	XAMS	CCF-83603836000005497-66020180205
05-Feb-2018 08:23:49	747	17.0800	XAMS	CCF-83403834000005601-70620180205
05-Feb-2018 08:25:12	548	17.0800	XAMS	CCF-83403834000005960-72520180205
05-Feb-2018 08:26:21	20	17.0950	XAMS	CCF-83403834000006343-76420180205
05-Feb-2018 08:26:21	77	17.0950	XAMS	CCF-83403834000006343-76620180205
05-Feb-2018 08:26:21	486	17.0950	XAMS	CCF-83403834000006343-76520180205
05-Feb-2018 08:28:14	24	17.0900	XAMS	CCF-83603836000006650-77120180205
05-Feb-2018 08:28:14	247	17.0900	XAMS	CCF-83603836000006650-77220180205
05-Feb-2018 08:37:34	555	17.1000	XAMS	CCF-83403834000009186-89220180205
05-Feb-2018 08:39:34	1304	17.0900	XAMS	CCF-83403834000009592-94520180205
05-Feb-2018 08:39:34	484	17.1000	XAMS	CCF-83603836000009580-91620180205
05-Feb-2018 08:39:34	1413	17.1000	XAMS	CCF-83403834000009591-91520180205
05-Feb-2018 08:39:34	908	17.1000	XAMS	CCF-83603836000009580-91720180205
05-Feb-2018 08:47:03	55	17.0550	XAMS	CCF-83603836000010771-140220180205
05-Feb-2018 08:48:35	490	17.0550	XAMS	CCF-83603836000010771-141120180205
05-Feb-2018 08:50:02	440	17.0700	XAMS	CCF-83403834000011406-147220180205
05-Feb-2018 08:50:02	77	17.0700	XAMS	CCF-83403834000011406-147120180205
05-Feb-2018 08:53:10	314	17.0700	XAMS	CCF-83403834000012125-150620180205
05-Feb-2018 08:53:10	212	17.0700	XAMS	CCF-83403834000012125-150720180205
05-Feb-2018 08:55:34	686	17.0550	XAMS	CCF-83403834000012636-154020180205
05-Feb-2018 08:59:24	507	17.0650	XAMS	CCF-83403834000013197-157720180205
05-Feb-2018 09:04:04	50	17.0550	XAMS	CCF-83403834000013352-162020180205
05-Feb-2018 09:04:04	300	17.0550	XAMS	CCF-83403834000013352-161920180205
05-Feb-2018 09:04:04	185	17.0550	XAMS	CCF-83403834000013352-162120180205
05-Feb-2018 09:04:28	211	17.0450	XAMS	CCF-83403834000014182-163720180205
05-Feb-2018 09:04:28	189	17.0450	XAMS	CCF-83403834000014182-163820180205
05-Feb-2018 09:06:11	98	17.0350	XAMS	CCF-83603836000014139-166720180205
05-Feb-2018 09:06:11	400	17.0350	XAMS	CCF-83603836000014138-166620180205
05-Feb-2018 09:08:21	647	17.0450	XAMS	CCF-83603836000014784-170720180205
05-Feb-2018 09:09:36	524	17.0400	XAMS	CCF-83603836000015068-175720180205
05-Feb-2018 09:12:20	521	17.0300	XAMS	CCF-83403834000015364-181220180205
05-Feb-2018 09:13:36	537	17.0250	XAMS	CCF-83403834000015802-182320180205
05-Feb-2018 09:17:22	531	17.0250	XAMS	CCF-83603836000016378-186720180205
05-Feb-2018 09:30:38	525	17.0550	XAMS	CCF-83603836000018693-202420180205
05-Feb-2018 09:31:38	747	17.0500	XAMS	CCF-83603836000018822-204320180205
05-Feb-2018 09:33:10	586	17.0500	XAMS	CCF-83403834000019177-207820180205
05-Feb-2018 09:41:19	504	17.0500	XAMS	CCF-83403834000020450-214520180205
05-Feb-2018 09:47:44	177	17.0600	XAMS	CCF-83603836000021723-218220180205
05-Feb-2018 09:47:44	400	17.0600	XAMS	CCF-83603836000021723-218120180205
05-Feb-2018 09:50:17	277	17.0500	XAMS	CCF-83603836000022035-219620180205
05-Feb-2018 09:50:17	730	17.0500	XAMS	CCF-83603836000022035-219720180205
05-Feb-2018 09:51:09	615	17.0450	XAMS	CCF-83603836000021983-220220180205
05-Feb-2018 09:51:09	56	17.0450	XAMS	CCF-83603836000021983-220320180205
05-Feb-2018 09:53:47	948	17.0200	XAMS	CCF-83403834000022473-224020180205
05-Feb-2018 09:56:57	766	17.0150	XAMS	CCF-83603836000023140-228020180205
05-Feb-2018 10:10:51	802	17.0750	XAMS	CCF-83603836000025364-261320180205
05-Feb-2018 10:14:26	357	17.0900	XAMS	CCF-83603836000025833-277820180205
05-Feb-2018 10:14:28	138	17.0900	XAMS	CCF-83603836000025833-277920180205
05-Feb-2018 10:14:32	27	17.0900	XAMS	CCF-83603836000025833-278520180205
05-Feb-2018 10:16:05	200	17.0900	XAMS	CCF-83603836000026101-283820180205
05-Feb-2018 10:16:05	250	17.0900	XAMS	CCF-83603836000026101-283720180205
05-Feb-2018 10:16:05	48	17.0900	XAMS	CCF-83603836000026101-283920180205
05-Feb-2018 10:17:43	548	17.0850	XAMS	CCF-83603836000026296-286920180205
05-Feb-2018 10:17:43	98	17.0850	XAMS	CCF-83603836000026296-287020180205
05-Feb-2018 10:19:05	775	17.0800	XAMS	CCF-83403834000026262-302420180205
05-Feb-2018 10:21:01	518	17.0650	XAMS	CCF-83603836000026640-308720180205
05-Feb-2018 10:21:39	72	17.0600	XAMS	CCF-83403834000026622-309620180205
05-Feb-2018 10:21:39	270	17.0600	XAMS	CCF-83403834000026622-309520180205
05-Feb-2018 10:21:39	232	17.0600	XAMS	CCF-83403834000026622-309420180205
05-Feb-2018 10:22:59	548	17.0500	XAMS	CCF-83403834000027119-313620180205
05-Feb-2018 10:26:21	122	17.0550	XAMS	CCF-83603836000027618-318020180205
05-Feb-2018 10:26:21	270	17.0550	XAMS	CCF-83603836000027618-317920180205
05-Feb-2018 10:26:21	128	17.0550	XAMS	CCF-83603836000027618-317820180205
05-Feb-2018 10:30:40	391	17.0400	XAMS	CCF-83603836000027972-325020180205
05-Feb-2018 10:30:40	114	17.0400	XAMS	CCF-83603836000027972-324920180205
05-Feb-2018 10:35:38	17	17.0350	XAMS	CCF-83403834000028955-333720180205
05-Feb-2018 10:35:48	481	17.0350	XAMS	CCF-83403834000028955-333820180205
05-Feb-2018 10:44:14	323	17.0250	XAMS	CCF-83403834000029957-337020180205
05-Feb-2018 10:44:14	224	17.0250	XAMS	CCF-83403834000029957-336920180205
05-Feb-2018 10:52:42	77	17.0300	XAMS	CCF-83603836000031638-339420180205
05-Feb-2018 10:52:42	200	17.0300	XAMS	CCF-83603836000031638-339320180205
05-Feb-2018 10:52:42	222	17.0300	XAMS	CCF-83603836000031638-339220180205
05-Feb-2018 10:54:43	1029	17.0250	XAMS	CCF-83603836000031864-339820180205
05-Feb-2018 10:54:43	56	17.0250	XAMS	CCF-83603836000031864-339920180205
05-Feb-2018 10:57:30	1175	17.0200	XAMS	CCF-83403834000031790-342120180205
05-Feb-2018 10:58:11	647	17.0100	XAMS	CCF-83403834000032177-342820180205
05-Feb-2018 11:01:20	25	17.0050	XAMS	CCF-83603836000032764-345620180205
05-Feb-2018 11:01:49	488	17.0050	XAMS	CCF-83603836000032764-345720180205
05-Feb-2018 11:05:43	540	16.9850	XAMS	CCF-83603836000033331-349620180205
05-Feb-2018 11:16:30	173	16.9800	XAMS	CCF-83403834000034371-355320180205
05-Feb-2018 11:16:30	328	16.9800	XAMS	CCF-83403834000034371-355220180205
05-Feb-2018 11:18:05	87	16.9650	XAMS	CCF-83603836000034986-356220180205
05-Feb-2018 11:18:05	293	16.9650	XAMS	CCF-83603836000034986-356120180205
05-Feb-2018 11:22:59	554	16.9650	XAMS	CCF-83603836000035532-360220180205
05-Feb-2018 11:22:59	94	16.9650	XAMS	CCF-83603836000035532-360320180205
05-Feb-2018 11:26:46	259	16.9650	XAMS	CCF-83403834000036012-361620180205
05-Feb-2018 11:27:24	240	16.9650	XAMS	CCF-83403834000036012-361720180205
05-Feb-2018 11:39:42	843	16.9700	XAMS	CCF-83603836000037627-371820180205
05-Feb-2018 11:39:50	373	16.9650	XAMS	CCF-83603836000037621-372320180205
05-Feb-2018 11:39:50	470	16.9650	XAMS	CCF-83603836000037621-372220180205
05-Feb-2018 11:52:05	75	16.9700	XAMS	CCF-83603836000038992-381020180205
05-Feb-2018 11:52:05	424	16.9700	XAMS	CCF-83603836000038992-381120180205
05-Feb-2018 11:59:54	498	16.9950	XAMS	CCF-83403834000039785-389720180205
05-Feb-2018 11:59:54	200	16.9950	XAMS	CCF-83403834000039785-389620180205
05-Feb-2018 11:59:54	52	16.9950	XAMS	CCF-83403834000039785-389820180205
05-Feb-2018 12:01:16	127	16.9800	XAMS	CCF-83603836000039982-393320180205
05-Feb-2018 12:01:16	300	16.9800	XAMS	CCF-83603836000039982-393220180205
05-Feb-2018 12:01:16	152	16.9800	XAMS	CCF-83603836000039982-393420180205
05-Feb-2018 12:02:30	647	16.9750	XAMS	CCF-83403834000039941-393920180205
05-Feb-2018 12:02:30	400	16.9700	XAMS	CCF-83603836000039953-394120180205
05-Feb-2018 12:02:30	247	16.9700	XAMS	CCF-83603836000039953-394220180205
05-Feb-2018 12:03:55	290	16.9550	XAMS	CCF-83603836000040152-398620180205
05-Feb-2018 12:03:58	229	16.9550	XAMS	CCF-83603836000040152-398720180205
05-Feb-2018 12:03:58	79	16.9550	XAMS	CCF-83603836000040152-398820180205
05-Feb-2018 12:08:26	525	16.9400	XAMS	CCF-83603836000040619-402920180205
05-Feb-2018 12:11:58	156	16.9250	XAMS	CCF-83603836000041016-406120180205
05-Feb-2018 12:26:05	400	16.9500	XAMS	CCF-83403834000042656-412720180205
05-Feb-2018 12:26:05	112	16.9500	XAMS	CCF-83403834000042656-412820180205
05-Feb-2018 12:30:00	200	16.9600	XAMS	CCF-83603836000043211-415620180205
05-Feb-2018 12:31:34	499	16.9600	XAMS	CCF-83603836000043369-416820180205
05-Feb-2018 12:36:57	498	16.9550	XAMS	CCF-83603836000043858-418720180205
05-Feb-2018 12:37:05	236	16.9500	XAMS	CCF-83403834000043800-420920180205
05-Feb-2018 12:37:06	262	16.9500	XAMS	CCF-83403834000043800-421020180205
05-Feb-2018 12:41:58	145	16.9500	XAMS	CCF-83603836000044152-428720180205
05-Feb-2018 12:41:58	272	16.9500	XAMS	CCF-83603836000044152-428820180205
05-Feb-2018 12:41:58	231	16.9500	XAMS	CCF-83603836000044152-428920180205
05-Feb-2018 12:43:33	697	16.9400	XAMS	CCF-83603836000044026-433820180205
05-Feb-2018 12:53:43	1	16.9500	XAMS	CCF-83403834000045869-442720180205
05-Feb-2018 12:53:43	543	16.9500	XAMS	CCF-83403834000045869-442620180205
05-Feb-2018 12:55:00	521	16.9450	XAMS	CCF-83403834000045936-443020180205
05-Feb-2018 12:56:57	498	16.9350	XAMS	CCF-83403834000046095-444120180205
05-Feb-2018 13:00:51	548	16.9400	XAMS	CCF-83603836000046486-446320180205
05-Feb-2018 13:01:14	384	16.9300	XAMS	CCF-83603836000046750-450120180205
05-Feb-2018 13:01:14	498	16.9300	XAMS	CCF-83603836000046797-450220180205
05-Feb-2018 13:06:52	498	16.9100	XAMS	CCF-83403834000046877-485720180205
05-Feb-2018 13:08:32	209	16.9000	XAMS	CCF-83403834000047365-487520180205
05-Feb-2018 13:11:38	143	16.9100	XAMS	CCF-83603836000047684-491220180205
05-Feb-2018 13:12:05	145	16.9100	XAMS	CCF-83603836000047684-491320180205
05-Feb-2018 13:22:45	200	16.9150	XAMS	CCF-83603836000049322-502220180205
05-Feb-2018 13:22:45	400	16.9150	XAMS	CCF-83603836000049322-502120180205
05-Feb-2018 13:23:57	204	16.9100	XAMS	CCF-83403834000048327-503220180205
05-Feb-2018 13:23:57	567	16.9100	XAMS	CCF-83603836000049318-503420180205
05-Feb-2018 13:31:20	498	16.9200	XAMS	CCF-83403834000050364-510920180205
05-Feb-2018 13:32:27	35	16.9150	XAMS	CCF-83403834000050359-512020180205
05-Feb-2018 13:32:27	400	16.9150	XAMS	CCF-83403834000050359-512120180205
05-Feb-2018 13:32:27	212	16.9150	XAMS	CCF-83403834000050359-512220180205
05-Feb-2018 13:39:01	242	16.9050	XAMS	CCF-83403834000050554-516920180205
05-Feb-2018 13:39:01	256	16.9050	XAMS	CCF-83403834000050554-517020180205
05-Feb-2018 13:42:43	398	16.9050	XAMS	CCF-83403834000051644-520720180205
05-Feb-2018 13:42:43	617	16.9050	XAMS	CCF-83403834000051644-520820180205
05-Feb-2018 13:54:00	250	16.9250	XAMS	CCF-83603836000053622-533920180205
05-Feb-2018 13:54:00	200	16.9250	XAMS	CCF-83603836000053622-533820180205
05-Feb-2018 13:54:00	77	16.9250	XAMS	CCF-83603836000053622-534020180205
05-Feb-2018 13:56:11	395	16.9400	XAMS	CCF-83603836000053987-534320180205
05-Feb-2018 13:56:11	113	16.9400	XAMS	CCF-83603836000053987-534420180205
05-Feb-2018 13:58:04	582	16.9450	XAMS	CCF-83403834000054193-537420180205
05-Feb-2018 13:58:04	116	16.9450	XAMS	CCF-83403834000054193-537520180205
05-Feb-2018 14:02:15	697	16.9600	XAMS	CCF-83603836000054913-541820180205
05-Feb-2018 14:05:49	499	16.9700	XAMS	CCF-83603836000055415-544720180205
05-Feb-2018 14:06:36	1	16.9650	XAMS	CCF-83403834000055508-555120180205
05-Feb-2018 14:06:36	365	16.9650	XAMS	CCF-83403834000055508-554920180205
05-Feb-2018 14:06:36	132	16.9650	XAMS	CCF-83403834000055508-555020180205
05-Feb-2018 14:08:27	401	16.9650	XAMS	CCF-83403834000055628-555920180205
05-Feb-2018 14:08:27	98	16.9650	XAMS	CCF-83403834000055628-555820180205
05-Feb-2018 14:11:58	89	16.9600	XAMS	CCF-83403834000056078-557520180205
05-Feb-2018 14:11:58	400	16.9600	XAMS	CCF-83403834000056078-557420180205
05-Feb-2018 14:11:58	624	16.9600	XAMS	CCF-83603836000056142-557720180205
05-Feb-2018 14:11:58	158	16.9600	XAMS	CCF-83403834000056078-557320180205
05-Feb-2018 14:11:58	23	16.9600	XAMS	CCF-83603836000056142-557620180205
05-Feb-2018 14:15:50	400	16.9500	XAMS	CCF-83403834000056407-562820180205
05-Feb-2018 14:15:50	148	16.9500	XAMS	CCF-83403834000056407-562920180205
05-Feb-2018 14:21:01	400	16.9450	XAMS	CCF-83403834000057771-567320180205
05-Feb-2018 14:21:01	243	16.9450	XAMS	CCF-83403834000057771-567220180205
05-Feb-2018 14:22:39	311	16.9400	XAMS	CCF-83403834000057715-568720180205
05-Feb-2018 14:24:47	188	16.9550	XAMS	CCF-83403834000058406-569420180205
05-Feb-2018 14:24:47	360	16.9550	XAMS	CCF-83403834000058406-569320180205
05-Feb-2018 14:26:08	548	16.9550	XAMS	CCF-83403834000058583-570320180205
05-Feb-2018 14:28:03	99	16.9550	XAMS	CCF-83403834000058980-573120180205
05-Feb-2018 14:28:03	400	16.9550	XAMS	CCF-83403834000058980-573020180205
05-Feb-2018 14:30:03	598	16.9450	XAMS	CCF-83403834000059139-574020180205
05-Feb-2018 14:36:02	225	16.9750	XAMS	CCF-83403834000060722-589120180205
05-Feb-2018 14:36:02	373	16.9750	XAMS	CCF-83403834000060722-589220180205
05-Feb-2018 14:37:59	46	16.9650	XAMS	CCF-83403834000061000-591620180205
05-Feb-2018 14:37:59	1573	16.9650	XAMS	CCF-83403834000061000-591720180205
05-Feb-2018 14:39:01	897	16.9600	XAMS	CCF-83403834000061190-594320180205
05-Feb-2018 14:39:10	6	16.9550	XAMS	CCF-83603836000061352-595720180205
05-Feb-2018 14:41:34	197	16.9550	XAMS	CCF-83403834000061619-605220180205
05-Feb-2018 14:41:36	148	16.9550	XAMS	CCF-83603836000061747-605720180205
05-Feb-2018 14:41:39	132	16.9550	XAMS	CCF-83603836000061747-607420180205
05-Feb-2018 14:41:39	54	16.9550	XAMS	CCF-83603836000061747-607720180205
05-Feb-2018 14:41:39	249	16.9550	XAMS	CCF-83603836000061747-607320180205
05-Feb-2018 14:44:11	548	16.9600	XAMS	CCF-83403834000061940-614120180205
05-Feb-2018 14:45:18	16	16.9550	XAMS	CCF-83403834000062301-625620180205
05-Feb-2018 14:45:18	364	16.9550	XAMS	CCF-83403834000062301-626120180205
05-Feb-2018 14:45:20	267	16.9550	XAMS	CCF-83403834000062301-626420180205
05-Feb-2018 14:49:38	410	16.9500	XAMS	CCF-83403834000062412-631520180205
05-Feb-2018 14:50:36	552	16.9500	XAMS	CCF-83403834000064140-633420180205
05-Feb-2018 14:52:28	50	16.9350	XAMS	CCF-83403834000064335-634920180205
05-Feb-2018 14:52:49	498	16.9350	XAMS	CCF-83403834000064335-635020180205
05-Feb-2018 14:53:58	400	16.9300	XAMS	CCF-83603836000064424-635920180205
05-Feb-2018 14:53:58	247	16.9300	XAMS	CCF-83603836000064424-636020180205
05-Feb-2018 14:54:39	404	16.9250	XAMS	CCF-83603836000065113-637220180205
05-Feb-2018 14:57:37	250	16.9250	XAMS	CCF-83603836000065113-638520180205
05-Feb-2018 14:57:47	36	16.9250	XAMS	CCF-83603836000065113-638620180205
05-Feb-2018 14:57:54	108	16.9200	XAMS	CCF-83403834000065281-639320180205
05-Feb-2018 14:57:54	96	16.9200	XAMS	CCF-83403834000065281-639220180205
05-Feb-2018 14:57:54	480	16.9200	XAMS	CCF-83403834000065281-639420180205
05-Feb-2018 15:00:20	10	16.8950	XAMS	CCF-83403834000067382-643220180205
05-Feb-2018 15:00:20	75	16.8950	XAMS	CCF-83403834000067382-642920180205
05-Feb-2018 15:00:20	498	16.8950	XAMS	CCF-83403834000067382-643120180205
05-Feb-2018 15:00:20	105	16.8950	XAMS	CCF-83403834000067382-643020180205
05-Feb-2018 15:01:17	573	16.8850	XAMS	CCF-83603836000068008-645020180205
05-Feb-2018 15:01:17	555	16.8850	XAMS	CCF-83403834000067814-644920180205
05-Feb-2018 15:03:40	166	16.8750	XAMS	CCF-83403834000068431-651420180205
05-Feb-2018 15:03:40	432	16.8750	XAMS	CCF-83403834000068431-651520180205
05-Feb-2018 15:05:41	7	16.8750	XAMS	CCF-83603836000069184-654920180205
05-Feb-2018 15:05:41	541	16.8750	XAMS	CCF-83603836000069184-655020180205
05-Feb-2018 15:09:21	23	16.8800	XAMS	CCF-83603836000070285-659920180205
05-Feb-2018 15:09:21	525	16.8800	XAMS	CCF-83603836000070144-659820180205
05-Feb-2018 15:11:00	148	16.8800	XAMS	CCF-83403834000070772-662420180205
05-Feb-2018 15:11:00	400	16.8800	XAMS	CCF-83403834000070772-662320180205
05-Feb-2018 15:15:28	548	16.9100	XAMS	CCF-83603836000072126-665820180205
05-Feb-2018 15:18:25	508	16.9300	XAMS	CCF-83403834000073121-667920180205
05-Feb-2018 15:23:40	390	16.9500	XAMS	CCF-83603836000075060-675120180205
05-Feb-2018 15:23:40	320	16.9500	XAMS	CCF-83603836000075060-674920180205
05-Feb-2018 15:23:40	178	16.9500	XAMS	CCF-83603836000075060-675020180205
05-Feb-2018 15:23:40	60	16.9500	XAMS	CCF-83603836000075060-675220180205
05-Feb-2018 15:25:20	200	16.9500	XAMS	CCF-83403834000075603-678220180205
05-Feb-2018 15:25:20	298	16.9500	XAMS	CCF-83403834000075603-678320180205
05-Feb-2018 15:26:15	746	16.9550	XAMS	CCF-83603836000075974-681420180205
05-Feb-2018 15:26:22	498	16.9500	XAMS	CCF-83603836000075895-682520180205
05-Feb-2018 15:26:22	122	16.9500	XAMS	CCF-83603836000075895-682420180205
05-Feb-2018 15:26:22	101	16.9500	XAMS	CCF-83403834000075853-682720180205
05-Feb-2018 15:26:22	397	16.9500	XAMS	CCF-83603836000075895-682620180205
05-Feb-2018 15:29:39	270	16.9500	XAMS	CCF-83403834000075853-686520180205
05-Feb-2018 15:29:39	267	16.9500	XAMS	CCF-83403834000075853-686720180205
05-Feb-2018 15:29:39	57	16.9500	XAMS	CCF-83403834000075853-686620180205
05-Feb-2018 15:33:43	25	16.9500	XAMS	CCF-83603836000078380-691220180205
05-Feb-2018 15:33:43	674	16.9500	XAMS	CCF-83603836000078380-691120180205
05-Feb-2018 15:37:53	174	16.9500	XAMS	CCF-83603836000080064-696320180205
05-Feb-2018 15:37:53	473	16.9500	XAMS	CCF-83603836000080064-696220180205
05-Feb-2018 15:38:22	500	16.9450	XAMS	CCF-83403834000080004-697320180205
05-Feb-2018 15:39:25	500	16.9450	XAMS	CCF-83403834000080575-699520180205
05-Feb-2018 15:41:27	168	16.9500	XAMS	CCF-83403834000081074-701920180205
05-Feb-2018 15:41:41	215	16.9500	XAMS	CCF-83603836000081214-703420180205
05-Feb-2018 15:41:41	422	16.9500	XAMS	CCF-83403834000081146-703220180205
05-Feb-2018 15:41:41	275	16.9500	XAMS	CCF-83403834000081146-703120180205
05-Feb-2018 15:44:34	666	16.9450	XAMS	CCF-83603836000082252-711620180205
05-Feb-2018 15:47:30	527	16.9500	XAMS	CCF-83603836000082739-715720180205
05-Feb-2018 15:49:41	148	16.9550	XAMS	CCF-83403834000083882-722720180205
05-Feb-2018 15:49:41	400	16.9550	XAMS	CCF-83403834000083882-722620180205
05-Feb-2018 15:51:41	155	16.9400	XAMS	CCF-83403834000084378-727420180205
05-Feb-2018 15:51:41	400	16.9400	XAMS	CCF-83403834000084378-727320180205
05-Feb-2018 15:51:41	282	16.9400	XAMS	CCF-83403834000084378-727220180205
05-Feb-2018 15:52:22	560	16.9350	XAMS	CCF-83603836000084414-727520180205
05-Feb-2018 15:53:20	747	16.9350	XAMS	CCF-83603836000085068-731220180205
05-Feb-2018 15:55:05	337	16.9250	XAMS	CCF-83603836000084933-736020180205
05-Feb-2018 15:55:07	647	16.9200	XAMS	CCF-83603836000085732-736120180205
05-Feb-2018 15:58:55	499	16.9450	XAMS	CCF-83403834000087181-741420180205
05-Feb-2018 16:03:03	506	16.9450	XAMS	CCF-83403834000088996-753520180205
05-Feb-2018 16:04:52	463	16.9450	XAMS	CCF-83403834000089613-755720180205
05-Feb-2018 16:04:52	126	16.9450	XAMS	CCF-83403834000089613-755820180205
05-Feb-2018 16:05:24	471	16.9400	XAMS	CCF-83403834000089622-756420180205
05-Feb-2018 16:06:30	48	16.9500	XAMS	CCF-83603836000090316-758820180205
05-Feb-2018 16:06:30	500	16.9500	XAMS	CCF-83603836000090316-758720180205
05-Feb-2018 16:07:56	323	16.9450	XAMS	CCF-83603836000090831-760420180205
05-Feb-2018 16:07:56	172	16.9450	XAMS	CCF-83603836000090831-760320180205
05-Feb-2018 16:09:36	159	16.9450	XAMS	CCF-83603836000091323-762120180205
05-Feb-2018 16:09:36	340	16.9450	XAMS	CCF-83603836000091323-762020180205
05-Feb-2018 16:11:11	400	16.9450	XAMS	CCF-83603836000091922-764520180205
05-Feb-2018 16:11:11	350	16.9450	XAMS	CCF-83603836000091922-764620180205
05-Feb-2018 16:11:11	13	16.9450	XAMS	CCF-83603836000091922-764720180205
05-Feb-2018 16:12:27	74	16.9400	XAMS	CCF-83403834000091858-766720180205
05-Feb-2018 16:12:52	262	16.9400	XAMS	CCF-83403834000091858-766820180205
05-Feb-2018 16:13:10	27	16.9400	XAMS	CCF-83403834000091858-767220180205
05-Feb-2018 16:13:10	400	16.9400	XAMS	CCF-83403834000091858-767120180205
05-Feb-2018 16:13:57	201	16.9350	XAMS	CCF-83603836000091923-767820180205
05-Feb-2018 16:14:07	400	16.9350	XAMS	CCF-83603836000091923-767920180205
05-Feb-2018 16:14:07	45	16.9350	XAMS	CCF-83603836000091923-768020180205
05-Feb-2018 16:14:39	146	16.9250	XAMS	CCF-83403834000093257-770420180205
05-Feb-2018 16:14:50	551	16.9250	XAMS	CCF-83403834000093257-770620180205
05-Feb-2018 16:18:59	712	16.9100	XAMS	CCF-83603836000095270-777820180205
05-Feb-2018 16:19:41	369	16.9100	XAMS	CCF-83403834000095703-779020180205
05-Feb-2018 16:19:41	338	16.9100	XAMS	CCF-83403834000095703-779120180205
05-Feb-2018 16:20:06	498	16.9050	XAMS	CCF-83603836000094116-779220180205
05-Feb-2018 16:22:56	240	16.8950	XAMS	CCF-83403834000096342-781620180205
05-Feb-2018 16:22:56	351	16.8950	XAMS	CCF-83403834000096342-781720180205
05-Feb-2018 16:22:57	305	16.8950	XAMS	CCF-83403834000096342-781520180205
05-Feb-2018 16:24:31	122	16.8950	XAMS	CCF-83603836000097725-785520180205
05-Feb-2018 16:24:31	270	16.8950	XAMS	CCF-83603836000097725-785420180205
05-Feb-2018 16:24:31	34	16.8950	XAMS	CCF-83603836000097725-785320180205

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSEFWIFASELE

RNS metadata

Title: Transaction in Own Shares
Time: 17:43:57
Date: 5 Feb 2018
Category: Capital structure
ID: 9752D