Transaction in Own Shares

RNS Announcement

RNS Number : 2428E

RELX PLC

07 February 2018

7 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 120,800 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1491.1167 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,014,932 ordinary shares in treasury, and has 1,060,796,525 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 2,937,146 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 107,600 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7565 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,180,200 ordinary shares in treasury, and has 944,881,681 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,617,100 shares.

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

RELX PLC

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

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

Aggregated information

Date of purchase:	7 February 2018
Number of ordinary shares purchased:	120,800
Volume weighted average price paid per share (p):	1491.1167

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
07-Feb-2018 08:01:38	104	1474.0000	XLON	84403844000002249-E0Ybl3BkUzi120180207
07-Feb-2018 08:01:38	1230	1474.0000	XLON	84403844000002249-E0Ybl3BkUzhy20180207
07-Feb-2018 08:04:01	508	1474.0000	XLON	84203842000004019-E0Ybl3BkV5QI20180207
07-Feb-2018 08:11:56	412	1482.5000	XLON	84203842000006962-E0Ybl3BkVLAn20180207
07-Feb-2018 08:13:08	542	1483.0000	XLON	84403844000007442-E0Ybl3BkVN6p20180207
07-Feb-2018 08:13:18	690	1482.5000	XLON	84203842000007276-E0Ybl3BkVNHk20180207
07-Feb-2018 08:14:32	368	1481.0000	XLON	84203842000008004-E0Ybl3BkVQ6720180207
07-Feb-2018 08:14:49	573	1480.0000	XLON	84203842000007933-E0Ybl3BkVQP820180207
07-Feb-2018 08:14:49	150	1480.0000	XLON	84203842000007933-E0Ybl3BkVQP020180207
07-Feb-2018 08:14:57	431	1479.5000	XLON	84403844000008159-E0Ybl3BkVQgv20180207
07-Feb-2018 08:16:27	750	1480.5000	XLON	84403844000008835-E0Ybl3BkVTRw20180207
07-Feb-2018 08:16:27	110	1480.5000	XLON	84403844000008835-E0Ybl3BkVTRz20180207
07-Feb-2018 08:18:04	866	1477.5000	XLON	84403844000009827-E0Ybl3BkVXcl20180207
07-Feb-2018 08:19:25	452	1476.5000	XLON	84403844000010664-E0Ybl3BkValR20180207
07-Feb-2018 08:21:53	465	1475.0000	XLON	84203842000011301-E0Ybl3BkVgDE20180207
07-Feb-2018 08:23:25	466	1474.0000	XLON	84203842000011708-E0Ybl3BkVkJm20180207
07-Feb-2018 08:30:14	788	1476.5000	XLON	84203842000014006-E0Ybl3BkVykW20180207
07-Feb-2018 08:31:54	645	1477.0000	XLON	84403844000014594-E0Ybl3BkW1uA20180207
07-Feb-2018 08:31:54	512	1477.0000	XLON	84203842000014549-E0Ybl3BkW1uC20180207
07-Feb-2018 08:33:15	723	1475.0000	XLON	84203842000014627-E0Ybl3BkW4GD20180207
07-Feb-2018 08:33:15	285	1475.0000	XLON	84203842000014627-E0Ybl3BkW4GJ20180207
07-Feb-2018 08:35:21	626	1474.0000	XLON	84203842000015790-E0Ybl3BkW7X520180207
07-Feb-2018 08:36:44	452	1474.5000	XLON	84203842000016619-E0Ybl3BkWABv20180207
07-Feb-2018 08:38:03	226	1476.0000	XLON	84403844000017142-E0Ybl3BkWCFe20180207
07-Feb-2018 08:38:24	186	1476.0000	XLON	84403844000017142-E0Ybl3BkWCcy20180207
07-Feb-2018 08:42:54	411	1478.5000	XLON	84403844000018973-E0Ybl3BkWJ3a20180207
07-Feb-2018 08:45:51	452	1477.0000	XLON	84203842000019802-E0Ybl3BkWNhC20180207
07-Feb-2018 08:47:43	465	1477.0000	XLON	84203842000021055-E0Ybl3BkWQKm20180207
07-Feb-2018 08:47:43	375	1477.0000	XLON	84203842000021055-E0Ybl3BkWQKf20180207
07-Feb-2018 08:50:02	493	1480.5000	XLON	84203842000022060-E0Ybl3BkWUaR20180207
07-Feb-2018 08:56:47	523	1481.0000	XLON	84203842000025143-E0Ybl3BkWfo320180207
07-Feb-2018 08:57:51	133	1482.0000	XLON	84403844000025625-E0Ybl3BkWhBL20180207
07-Feb-2018 08:57:51	279	1482.0000	XLON	84403844000025625-E0Ybl3BkWhBD20180207
07-Feb-2018 08:59:21	493	1481.0000	XLON	84203842000026087-E0Ybl3BkWigK20180207
07-Feb-2018 09:01:19	1429	1481.5000	XLON	84203842000026893-E0Ybl3BkWmIQ20180207
07-Feb-2018 09:01:50	570	1481.0000	XLON	84203842000026943-E0Ybl3BkWn1020180207
07-Feb-2018 09:01:50	82	1481.0000	XLON	84203842000026943-E0Ybl3BkWn0v20180207
07-Feb-2018 09:10:19	636	1480.5000	XLON	84203842000030247-E0Ybl3BkWzhG20180207
07-Feb-2018 09:12:30	672	1481.0000	XLON	84403844000032513-E0Ybl3BkX30t20180207
07-Feb-2018 09:12:30	419	1481.0000	XLON	84403844000032513-E0Ybl3BkX30w20180207
07-Feb-2018 09:14:29	450	1482.0000	XLON	84203842000033163-E0Ybl3BkX5Mw20180207
07-Feb-2018 09:18:08	412	1481.5000	XLON	84403844000034388-E0Ybl3BkXAZ920180207
07-Feb-2018 09:22:55	300	1481.5000	XLON	84403844000036889-E0Ybl3BkXGtM20180207
07-Feb-2018 09:22:55	193	1481.5000	XLON	84403844000036889-E0Ybl3BkXGtO20180207
07-Feb-2018 09:26:14	348	1482.0000	XLON	84203842000038127-E0Ybl3BkXJwF20180207
07-Feb-2018 09:26:14	97	1482.0000	XLON	84203842000038127-E0Ybl3BkXJwB20180207
07-Feb-2018 09:29:24	412	1484.5000	XLON	84203842000039511-E0Ybl3BkXNch20180207
07-Feb-2018 09:31:04	299	1484.0000	XLON	84403844000040272-E0Ybl3BkXPZi20180207
07-Feb-2018 09:31:04	318	1484.0000	XLON	84403844000040272-E0Ybl3BkXPZk20180207
07-Feb-2018 09:33:38	626	1484.0000	XLON	84203842000041101-E0Ybl3BkXSgE20180207
07-Feb-2018 09:33:38	1460	1484.0000	XLON	84203842000040761-E0Ybl3BkXSg620180207
07-Feb-2018 09:33:38	1043	1484.0000	XLON	84403844000041228-E0Ybl3BkXSgG20180207
07-Feb-2018 09:36:54	435	1485.0000	XLON	84403844000042013-E0Ybl3BkXWxs20180207
07-Feb-2018 09:48:19	681	1486.5000	XLON	84403844000045945-E0Ybl3BkXlYB20180207
07-Feb-2018 09:51:44	505	1485.0000	XLON	84203842000047997-E0Ybl3BkXrVj20180207
07-Feb-2018 09:51:57	486	1484.5000	XLON	84203842000047451-E0Ybl3BkXrst20180207
07-Feb-2018 09:52:56	1027	1483.0000	XLON	84203842000048419-E0Ybl3BkXtrd20180207
07-Feb-2018 09:55:10	800	1481.5000	XLON	84403844000048921-E0Ybl3BkXxHw20180207
07-Feb-2018 09:57:06	452	1482.0000	XLON	84203842000049912-E0Ybl3BkY00i20180207
07-Feb-2018 10:03:04	452	1483.5000	XLON	84403844000052286-E0Ybl3BkY6a020180207
07-Feb-2018 10:07:21	413	1483.0000	XLON	84403844000052713-E0Ybl3BkYB5Y20180207
07-Feb-2018 10:09:11	661	1483.0000	XLON	84203842000053633-E0Ybl3BkYCYM20180207
07-Feb-2018 10:17:02	617	1483.5000	XLON	84403844000056341-E0Ybl3BkYKsw20180207
07-Feb-2018 10:18:40	578	1482.5000	XLON	84403844000056856-E0Ybl3BkYMpW20180207
07-Feb-2018 10:21:05	614	1482.0000	XLON	84403844000057340-E0Ybl3BkYOef20180207
07-Feb-2018 10:23:12	610	1482.0000	XLON	84203842000058052-E0Ybl3BkYQpV20180207
07-Feb-2018 10:27:13	635	1481.0000	XLON	84203842000057135-E0Ybl3BkYVIu20180207
07-Feb-2018 10:33:19	480	1482.0000	XLON	84203842000060898-E0Ybl3BkYc4j20180207
07-Feb-2018 10:37:36	517	1481.0000	XLON	84203842000063426-E0Ybl3BkYhYG20180207
07-Feb-2018 10:43:05	411	1482.5000	XLON	84203842000065137-E0Ybl3BkYnrA20180207
07-Feb-2018 10:44:24	453	1482.5000	XLON	84403844000065664-E0Ybl3BkYp5m20180207
07-Feb-2018 10:44:55	291	1482.0000	XLON	84203842000065502-E0Ybl3BkYpsb20180207
07-Feb-2018 10:44:55	326	1482.0000	XLON	84203842000065502-E0Ybl3BkYpsg20180207
07-Feb-2018 10:49:11	673	1482.0000	XLON	84403844000066297-E0Ybl3BkYuDN20180207
07-Feb-2018 10:52:43	535	1482.5000	XLON	84403844000068111-E0Ybl3BkYxs620180207
07-Feb-2018 10:55:20	576	1482.0000	XLON	84203842000068568-E0Ybl3BkZ1BP20180207
07-Feb-2018 10:56:35	411	1481.5000	XLON	84203842000069041-E0Ybl3BkZ2TG20180207
07-Feb-2018 11:08:08	842	1483.0000	XLON	84203842000072533-E0Ybl3BkZDGA20180207
07-Feb-2018 11:08:08	438	1483.0000	XLON	84403844000072664-E0Ybl3BkZDGN20180207
07-Feb-2018 11:09:07	733	1482.5000	XLON	84203842000072534-E0Ybl3BkZE5220180207
07-Feb-2018 11:09:07	715	1482.5000	XLON	84203842000072552-E0Ybl3BkZE5420180207
07-Feb-2018 11:19:21	446	1483.5000	XLON	84403844000075736-E0Ybl3BkZN7M20180207
07-Feb-2018 11:19:32	210	1483.0000	XLON	84403844000074991-E0Ybl3BkZNLE20180207
07-Feb-2018 11:19:32	407	1483.0000	XLON	84403844000074991-E0Ybl3BkZNL520180207
07-Feb-2018 11:19:40	452	1482.5000	XLON	84203842000074856-E0Ybl3BkZNUY20180207
07-Feb-2018 11:21:38	661	1481.5000	XLON	84403844000076337-E0Ybl3BkZPt220180207
07-Feb-2018 11:26:41	746	1481.0000	XLON	84203842000077597-E0Ybl3BkZVIS20180207
07-Feb-2018 11:32:00	486	1480.0000	XLON	84403844000077029-E0Ybl3BkZa1g20180207
07-Feb-2018 11:33:40	504	1479.5000	XLON	84403844000078756-E0Ybl3BkZc1s20180207
07-Feb-2018 11:37:27	394	1478.0000	XLON	84403844000080074-E0Ybl3BkZgI220180207
07-Feb-2018 11:37:27	75	1478.0000	XLON	84403844000080074-E0Ybl3BkZgHs20180207
07-Feb-2018 11:37:27	477	1478.0000	XLON	84203842000079860-E0Ybl3BkZgHq20180207
07-Feb-2018 11:53:14	1003	1481.5000	XLON	84403844000084603-E0Ybl3BkZxZz20180207
07-Feb-2018 11:58:21	250	1485.5000	XLON	84203842000086164-E0Ybl3Bka4Od20180207
07-Feb-2018 11:58:21	54	1485.5000	XLON	84203842000086164-E0Ybl3Bka4OZ20180207
07-Feb-2018 11:58:21	250	1485.5000	XLON	84203842000086164-E0Ybl3Bka4Ob20180207
07-Feb-2018 11:58:24	250	1485.5000	XLON	84203842000086179-E0Ybl3Bka4QN20180207
07-Feb-2018 11:58:24	269	1485.5000	XLON	84203842000086179-E0Ybl3Bka4QP20180207
07-Feb-2018 12:02:43	617	1486.0000	XLON	84403844000087747-E0Ybl3BkaAFV20180207
07-Feb-2018 12:07:21	995	1487.5000	XLON	84203842000089272-E0Ybl3BkaHBY20180207
07-Feb-2018 12:09:25	249	1487.5000	XLON	84203842000089751-E0Ybl3BkaIvp20180207
07-Feb-2018 12:11:22	777	1488.5000	XLON	84203842000090324-E0Ybl3BkaLED20180207
07-Feb-2018 12:12:20	466	1487.5000	XLON	84203842000090079-E0Ybl3BkaMLg20180207
07-Feb-2018 12:15:54	274	1488.0000	XLON	84403844000091155-E0Ybl3BkaPdG20180207
07-Feb-2018 12:15:54	178	1488.0000	XLON	84403844000091155-E0Ybl3BkaPdD20180207
07-Feb-2018 12:16:38	105	1487.0000	XLON	84203842000089671-E0Ybl3BkaQA920180207
07-Feb-2018 12:16:43	154	1487.0000	XLON	84203842000089671-E0Ybl3BkaQG420180207
07-Feb-2018 12:16:49	152	1487.0000	XLON	84203842000089671-E0Ybl3BkaQV520180207
07-Feb-2018 12:20:03	57	1487.5000	XLON	84203842000092680-E0Ybl3BkaUN720180207
07-Feb-2018 12:20:03	475	1487.5000	XLON	84203842000092680-E0Ybl3BkaUN420180207
07-Feb-2018 12:22:00	607	1489.0000	XLON	84403844000093216-E0Ybl3BkaVu420180207
07-Feb-2018 12:25:44	275	1488.0000	XLON	84403844000093502-E0Ybl3BkaZA120180207
07-Feb-2018 12:25:44	209	1488.0000	XLON	84403844000093502-E0Ybl3BkaZ9x20180207
07-Feb-2018 12:29:28	178	1488.5000	XLON	84403844000094718-E0Ybl3BkacGP20180207
07-Feb-2018 12:30:19	315	1488.5000	XLON	84403844000094718-E0Ybl3Bkad1D20180207
07-Feb-2018 12:36:00	412	1489.5000	XLON	84403844000096706-E0Ybl3BkahZ320180207
07-Feb-2018 12:37:53	541	1489.0000	XLON	84403844000096627-E0Ybl3BkajCp20180207
07-Feb-2018 12:39:53	277	1489.0000	XLON	84403844000097573-E0Ybl3BkalLK20180207
07-Feb-2018 12:39:53	252	1489.0000	XLON	84403844000097573-E0Ybl3BkalLI20180207
07-Feb-2018 12:47:34	743	1489.5000	XLON	84403844000099983-E0Ybl3BkaruE20180207
07-Feb-2018 12:47:41	205	1489.5000	XLON	84203842000100086-E0Ybl3Bkas3U20180207
07-Feb-2018 12:47:41	231	1489.5000	XLON	84203842000100086-E0Ybl3Bkas3S20180207
07-Feb-2018 12:47:41	204	1489.5000	XLON	84203842000100086-E0Ybl3Bkas3W20180207
07-Feb-2018 12:51:17	822	1489.0000	XLON	84403844000100085-E0Ybl3BkavSf20180207
07-Feb-2018 12:59:25	421	1489.0000	XLON	84403844000103291-E0Ybl3Bkb25F20180207
07-Feb-2018 12:59:40	617	1488.5000	XLON	84403844000103271-E0Ybl3Bkb2HT20180207
07-Feb-2018 13:05:02	49	1489.0000	XLON	84403844000103824-E0Ybl3Bkb82C20180207
07-Feb-2018 13:05:03	386	1489.0000	XLON	84403844000103824-E0Ybl3Bkb82E20180207
07-Feb-2018 13:06:12	471	1489.5000	XLON	84203842000105351-E0Ybl3Bkb9TP20180207
07-Feb-2018 13:06:21	7	1489.5000	XLON	84203842000105351-E0Ybl3Bkb9bP20180207
07-Feb-2018 13:06:35	80	1489.5000	XLON	84203842000105351-E0Ybl3Bkb9me20180207
07-Feb-2018 13:13:13	412	1492.0000	XLON	84203842000108003-E0Ybl3BkbHaW20180207
07-Feb-2018 13:13:34	412	1491.5000	XLON	84403844000107519-E0Ybl3BkbHo920180207
07-Feb-2018 13:14:57	482	1491.5000	XLON	84403844000108229-E0Ybl3BkbIrj20180207
07-Feb-2018 13:19:54	211	1493.0000	XLON	84203842000109735-E0Ybl3BkbN6J20180207
07-Feb-2018 13:19:54	201	1493.0000	XLON	84203842000109735-E0Ybl3BkbN6L20180207
07-Feb-2018 13:20:31	415	1492.5000	XLON	84403844000109634-E0Ybl3BkbNhL20180207
07-Feb-2018 13:20:31	143	1492.5000	XLON	84403844000109634-E0Ybl3BkbNhC20180207
07-Feb-2018 13:22:13	453	1493.0000	XLON	84203842000110110-E0Ybl3BkbPfE20180207
07-Feb-2018 13:26:33	412	1495.0000	XLON	84403844000111435-E0Ybl3BkbU5K20180207
07-Feb-2018 13:27:47	61	1495.0000	XLON	84403844000111777-E0Ybl3BkbVFt20180207
07-Feb-2018 13:27:47	213	1495.0000	XLON	84403844000111777-E0Ybl3BkbVFv20180207
07-Feb-2018 13:27:47	179	1495.0000	XLON	84403844000111777-E0Ybl3BkbVFx20180207
07-Feb-2018 13:30:46	43	1496.5000	XLON	84403844000112556-E0Ybl3BkbYn020180207
07-Feb-2018 13:30:46	369	1496.5000	XLON	84403844000112556-E0Ybl3BkbYn220180207
07-Feb-2018 13:36:25	526	1495.5000	XLON	84403844000114421-E0Ybl3Bkbe5E20180207
07-Feb-2018 13:36:25	300	1495.5000	XLON	84403844000114421-E0Ybl3Bkbe5C20180207
07-Feb-2018 13:37:52	1427	1495.0000	XLON	84403844000114342-E0Ybl3BkbfX420180207
07-Feb-2018 13:42:19	567	1496.0000	XLON	84403844000115577-E0Ybl3Bkbjj620180207
07-Feb-2018 13:47:45	435	1495.5000	XLON	84403844000117080-E0Ybl3Bkbpwb20180207
07-Feb-2018 13:49:56	493	1494.5000	XLON	84203842000118215-E0Ybl3BkbsFE20180207
07-Feb-2018 13:50:20	297	1494.0000	XLON	84403844000118174-E0Ybl3Bkbsda20180207
07-Feb-2018 13:50:20	217	1494.0000	XLON	84403844000118174-E0Ybl3Bkbsdd20180207
07-Feb-2018 13:50:20	185	1494.0000	XLON	84403844000118174-E0Ybl3Bkbsdj20180207
07-Feb-2018 13:55:19	215	1496.5000	XLON	84403844000119941-E0Ybl3Bkby8P20180207
07-Feb-2018 13:59:57	452	1498.0000	XLON	84203842000121191-E0Ybl3Bkc45U20180207
07-Feb-2018 14:02:35	577	1498.5000	XLON	84403844000122084-E0Ybl3Bkc6oU20180207
07-Feb-2018 14:02:35	501	1498.5000	XLON	84403844000122084-E0Ybl3Bkc6oW20180207
07-Feb-2018 14:02:42	297	1498.5000	XLON	84403844000122141-E0Ybl3Bkc6rF20180207
07-Feb-2018 14:02:42	354	1498.5000	XLON	84403844000122141-E0Ybl3Bkc6rH20180207
07-Feb-2018 14:02:42	155	1498.5000	XLON	84403844000122141-E0Ybl3Bkc6rD20180207
07-Feb-2018 14:03:10	100	1498.0000	XLON	84403844000121550-E0Ybl3Bkc7MH20180207
07-Feb-2018 14:03:30	895	1498.0000	XLON	84403844000121550-E0Ybl3Bkc7dd20180207
07-Feb-2018 14:03:30	166	1498.0000	XLON	84403844000121550-E0Ybl3Bkc7dZ20180207
07-Feb-2018 14:05:07	2	1497.0000	XLON	84403844000122615-E0Ybl3Bkc9TU20180207
07-Feb-2018 14:05:07	37	1497.0000	XLON	84403844000122615-E0Ybl3Bkc9TP20180207
07-Feb-2018 14:05:07	372	1497.0000	XLON	84403844000122615-E0Ybl3Bkc9TS20180207
07-Feb-2018 14:09:40	452	1497.0000	XLON	84403844000123517-E0Ybl3BkcE0w20180207
07-Feb-2018 14:13:23	335	1497.5000	XLON	84403844000124588-E0Ybl3BkcHrm20180207
07-Feb-2018 14:14:39	118	1497.5000	XLON	84403844000124588-E0Ybl3BkcJ5k20180207
07-Feb-2018 14:17:35	870	1497.0000	XLON	84403844000126674-E0Ybl3BkcMJl20180207
07-Feb-2018 14:20:23	173	1496.5000	XLON	84403844000125077-E0Ybl3BkcOyg20180207
07-Feb-2018 14:22:09	757	1497.0000	XLON	84403844000127945-E0Ybl3BkcR0i20180207
07-Feb-2018 14:22:23	880	1496.5000	XLON	84403844000125077-E0Ybl3BkcRSj20180207
07-Feb-2018 14:23:56	582	1496.0000	XLON	84403844000127730-E0Ybl3BkcT5z20180207
07-Feb-2018 14:24:54	503	1495.0000	XLON	84403844000128788-E0Ybl3BkcUFn20180207
07-Feb-2018 14:30:10	457	1494.5000	XLON	84203842000130154-E0Ybl3Bkcalt20180207
07-Feb-2018 14:30:10	350	1494.5000	XLON	84203842000130794-E0Ybl3Bkcalx20180207
07-Feb-2018 14:30:11	198	1494.5000	XLON	84203842000130794-E0Ybl3Bkcalv20180207
07-Feb-2018 14:31:22	452	1494.0000	XLON	84403844000131542-E0Ybl3Bkcdte20180207
07-Feb-2018 14:36:14	686	1496.5000	XLON	84403844000133942-E0Ybl3Bkcq7j20180207
07-Feb-2018 14:39:50	413	1497.0000	XLON	84403844000135356-E0Ybl3BkcxEA20180207
07-Feb-2018 14:41:02	192	1497.5000	XLON	84203842000136778-E0Ybl3Bkcztm20180207
07-Feb-2018 14:41:02	301	1497.5000	XLON	84203842000136778-E0Ybl3Bkczto20180207
07-Feb-2018 14:43:10	493	1497.0000	XLON	84403844000136622-E0Ybl3Bkd4bx20180207
07-Feb-2018 14:43:10	456	1497.0000	XLON	84203842000137813-E0Ybl3Bkd4c120180207
07-Feb-2018 14:44:26	454	1498.0000	XLON	84403844000138609-E0Ybl3Bkd8Jf20180207
07-Feb-2018 14:44:26	3	1498.0000	XLON	84403844000138609-E0Ybl3Bkd8Jd20180207
07-Feb-2018 14:45:31	570	1497.5000	XLON	84403844000138959-E0Ybl3BkdBNH20180207
07-Feb-2018 14:46:43	411	1497.0000	XLON	84203842000139516-E0Ybl3BkdE1120180207
07-Feb-2018 14:47:12	411	1495.5000	XLON	84403844000139739-E0Ybl3BkdFaD20180207
07-Feb-2018 14:47:59	302	1495.0000	XLON	84203842000140625-E0Ybl3BkdIMV20180207
07-Feb-2018 14:49:14	232	1495.0000	XLON	84203842000140625-E0Ybl3BkdLMW20180207
07-Feb-2018 14:52:10	791	1496.5000	XLON	84403844000142184-E0Ybl3BkdRWH20180207
07-Feb-2018 14:54:59	452	1498.0000	XLON	84403844000143124-E0Ybl3BkdWMr20180207
07-Feb-2018 14:56:11	637	1498.5000	XLON	84203842000143803-E0Ybl3BkdY3F20180207
07-Feb-2018 14:58:07	440	1499.0000	XLON	84403844000144707-E0Ybl3Bkdb1t20180207
07-Feb-2018 14:58:07	13	1499.0000	XLON	84403844000144707-E0Ybl3Bkdb1r20180207
07-Feb-2018 14:59:03	534	1498.5000	XLON	84403844000144681-E0Ybl3Bkdd6u20180207
07-Feb-2018 15:00:20	546	1498.0000	XLON	84403844000143679-E0Ybl3Bkdgqb20180207
07-Feb-2018 15:03:15	534	1498.0000	XLON	84203842000146256-E0Ybl3BkdmIk20180207
07-Feb-2018 15:04:28	617	1498.5000	XLON	84403844000147580-E0Ybl3BkdokD20180207
07-Feb-2018 15:04:59	734	1498.0000	XLON	84403844000147236-E0Ybl3BkdphQ20180207
07-Feb-2018 15:09:21	469	1499.5000	XLON	84203842000149791-E0Ybl3Bkdy4M20180207
07-Feb-2018 15:09:23	177	1499.5000	XLON	84403844000149720-E0Ybl3BkdyDF20180207
07-Feb-2018 15:09:23	94	1499.5000	XLON	84403844000149720-E0Ybl3BkdyDB20180207
07-Feb-2018 15:09:23	374	1499.5000	XLON	84403844000149720-E0Ybl3BkdyDD20180207
07-Feb-2018 15:09:30	679	1499.0000	XLON	84203842000149620-E0Ybl3BkdyVA20180207
07-Feb-2018 15:13:16	575	1499.0000	XLON	84203842000150614-E0Ybl3Bke4r020180207
07-Feb-2018 15:16:11	708	1498.5000	XLON	84203842000152663-E0Ybl3Bke9pz20180207
07-Feb-2018 15:16:42	527	1498.0000	XLON	84403844000148425-E0Ybl3BkeAS920180207
07-Feb-2018 15:20:10	937	1498.5000	XLON	84203842000154088-E0Ybl3BkeFL320180207
07-Feb-2018 15:23:02	575	1498.0000	XLON	84403844000155556-E0Ybl3BkeJJT20180207
07-Feb-2018 15:24:23	535	1499.0000	XLON	84403844000156127-E0Ybl3BkeLiV20180207
07-Feb-2018 15:27:47	322	1500.0000	XLON	84203842000157730-E0Ybl3BkeQgt20180207
07-Feb-2018 15:27:47	212	1500.0000	XLON	84203842000157730-E0Ybl3BkeQgv20180207
07-Feb-2018 15:29:25	601	1499.0000	XLON	84203842000158520-E0Ybl3BkeT7a20180207
07-Feb-2018 15:29:40	601	1498.5000	XLON	84403844000158381-E0Ybl3BkeTYI20180207
07-Feb-2018 15:31:13	783	1499.0000	XLON	84203842000159638-E0Ybl3BkeXGE20180207
07-Feb-2018 15:32:48	564	1498.5000	XLON	84203842000160385-E0Ybl3BkeZ8O20180207
07-Feb-2018 15:33:31	903	1498.0000	XLON	84403844000159499-E0Ybl3BkeaXL20180207
07-Feb-2018 15:37:49	452	1502.0000	XLON	84203842000162936-E0Ybl3BkegkI20180207
07-Feb-2018 15:42:44	452	1503.5000	XLON	84203842000165475-E0Ybl3BkeodJ20180207
07-Feb-2018 15:44:24	249	1504.0000	XLON	84403844000166160-E0Ybl3BkerzP20180207
07-Feb-2018 15:44:24	205	1504.0000	XLON	84403844000166160-E0Ybl3BkerzR20180207
07-Feb-2018 15:44:24	39	1504.0000	XLON	84403844000166160-E0Ybl3BkerzN20180207
07-Feb-2018 15:46:04	188	1504.5000	XLON	84403844000166951-E0Ybl3Bkeu1P20180207
07-Feb-2018 15:46:04	286	1504.5000	XLON	84403844000166951-E0Ybl3Bkeu1R20180207
07-Feb-2018 15:47:22	643	1506.0000	XLON	84203842000167740-E0Ybl3Bkew5C20180207
07-Feb-2018 15:47:22	203	1506.0000	XLON	84203842000167740-E0Ybl3Bkew5A20180207
07-Feb-2018 15:48:14	431	1506.0000	XLON	84203842000167811-E0Ybl3BkexS120180207
07-Feb-2018 15:49:28	453	1507.5000	XLON	84403844000168928-E0Ybl3BkezJQ20180207
07-Feb-2018 15:51:04	411	1509.0000	XLON	84403844000169991-E0Ybl3Bkf2dJ20180207
07-Feb-2018 15:52:44	646	1509.0000	XLON	84203842000171205-E0Ybl3Bkf5CR20180207
07-Feb-2018 15:53:35	881	1508.5000	XLON	84403844000171117-E0Ybl3Bkf6Wm20180207
07-Feb-2018 15:54:43	576	1508.5000	XLON	84203842000172352-E0Ybl3Bkf8iz20180207
07-Feb-2018 15:55:03	629	1508.0000	XLON	84403844000172136-E0Ybl3Bkf96d20180207
07-Feb-2018 15:56:07	1097	1508.0000	XLON	84203842000173163-E0Ybl3BkfAsS20180207
07-Feb-2018 15:57:52	647	1509.0000	XLON	84403844000174268-E0Ybl3BkfEQp20180207
07-Feb-2018 16:00:13	452	1509.0000	XLON	84203842000175332-E0Ybl3BkfIui20180207
07-Feb-2018 16:03:19	452	1508.5000	XLON	84203842000177600-E0Ybl3BkfNiy20180207
07-Feb-2018 16:03:30	534	1508.0000	XLON	84403844000177560-E0Ybl3BkfO7f20180207
07-Feb-2018 16:04:24	712	1508.5000	XLON	84203842000178613-E0Ybl3BkfQ1d20180207
07-Feb-2018 16:05:00	906	1507.5000	XLON	84403844000178588-E0Ybl3BkfR2K20180207
07-Feb-2018 16:05:00	534	1507.5000	XLON	84203842000177601-E0Ybl3BkfR2I20180207
07-Feb-2018 16:07:56	186	1506.5000	XLON	84403844000180747-E0Ybl3BkfVQf20180207
07-Feb-2018 16:07:56	69	1506.5000	XLON	84403844000180747-E0Ybl3BkfVQd20180207
07-Feb-2018 16:07:56	959	1506.5000	XLON	84403844000180747-E0Ybl3BkfVQb20180207
07-Feb-2018 16:09:53	695	1506.5000	XLON	84203842000181678-E0Ybl3BkfYtb20180207
07-Feb-2018 16:09:55	222	1506.0000	XLON	84403844000179601-E0Ybl3BkfZ1320180207
07-Feb-2018 16:09:55	325	1506.0000	XLON	84403844000179601-E0Ybl3BkfZ1520180207
07-Feb-2018 16:09:55	454	1506.0000	XLON	84403844000180584-E0Ybl3BkfZ1720180207
07-Feb-2018 16:14:45	710	1505.0000	XLON	84403844000185719-E0Ybl3Bkfhrk20180207
07-Feb-2018 16:15:00	428	1504.5000	XLON	84203842000182111-E0Ybl3BkfiTy20180207
07-Feb-2018 16:15:05	552	1504.5000	XLON	84403844000182834-E0Ybl3Bkfibn20180207
07-Feb-2018 16:17:16	625	1503.5000	XLON	84203842000187837-E0Ybl3Bkfn4u20180207
07-Feb-2018 16:17:16	702	1503.0000	XLON	84203842000186366-E0Ybl3Bkfn5420180207
07-Feb-2018 16:19:28	575	1501.5000	XLON	84403844000188401-E0Ybl3BkfqvU20180207
07-Feb-2018 16:21:40	729	1501.5000	XLON	84203842000191437-E0Ybl3Bkfuik20180207
07-Feb-2018 16:22:01	493	1501.0000	XLON	84203842000188369-E0Ybl3BkfvIv20180207
07-Feb-2018 16:22:57	455	1501.0000	XLON	84203842000193347-E0Ybl3Bkfwfy20180207
07-Feb-2018 16:24:24	54	1501.5000	XLON	84203842000194928-E0Ybl3Bkfyy020180207
07-Feb-2018 16:24:24	100	1501.5000	XLON	84203842000194928-E0Ybl3Bkfyy420180207
07-Feb-2018 16:24:24	100	1501.5000	XLON	84203842000194928-E0Ybl3Bkfyy220180207
07-Feb-2018 16:25:27	174	1502.5000	XLON	84403844000195864-E0Ybl3Bkg10x20180207
07-Feb-2018 16:25:27	279	1502.5000	XLON	84403844000195864-E0Ybl3Bkg11420180207
07-Feb-2018 16:25:27	223	1502.0000	XLON	84403844000196126-E0Ybl3Bkg12g20180207

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:	7 February 2018
Number of ordinary shares purchased:	107,600
Volume weighted average price paid per share (€):	16.7565

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
07-Feb-2018 08:01:45	1085	16.6000	XAMS	CCH-83403834000001559-26020180207
07-Feb-2018 08:03:49	568	16.6050	XAMS	CCH-83403834000002581-30320180207
07-Feb-2018 08:05:09	792	16.6300	XAMS	CCH-83603836000003073-31620180207
07-Feb-2018 08:12:41	51	16.6800	XAMS	CCH-83403834000006220-51820180207
07-Feb-2018 08:13:07	81	16.6750	XAMS	CCH-83403834000006283-52520180207
07-Feb-2018 08:13:08	1303	16.6700	XAMS	CCH-83603836000006202-53120180207
07-Feb-2018 08:13:08	1495	16.6750	XAMS	CCH-83403834000006283-52620180207
07-Feb-2018 08:14:56	545	16.6400	XAMS	CCH-83603836000006407-55820180207
07-Feb-2018 08:16:31	535	16.6450	XAMS	CCH-83603836000007408-61620180207
07-Feb-2018 08:17:03	668	16.6300	XAMS	CCH-83603836000007212-64120180207
07-Feb-2018 08:18:04	340	16.6100	XAMS	CCH-83603836000008125-71120180207
07-Feb-2018 08:18:04	304	16.6100	XAMS	CCH-83603836000008125-71020180207
07-Feb-2018 08:19:54	519	16.5950	XAMS	CCH-83403834000008618-75320180207
07-Feb-2018 08:21:40	595	16.5850	XAMS	CCH-83603836000009215-80720180207
07-Feb-2018 08:23:07	545	16.5750	XAMS	CCH-83403834000009637-88020180207
07-Feb-2018 08:24:54	496	16.5950	XAMS	CCH-83603836000009995-93320180207
07-Feb-2018 08:32:08	731	16.5950	XAMS	CCH-83603836000011386-108620180207
07-Feb-2018 08:33:11	659	16.5850	XAMS	CCH-83403834000011686-111320180207
07-Feb-2018 08:35:17	495	16.5750	XAMS	CCH-83403834000012298-114020180207
07-Feb-2018 08:38:01	356	16.5900	XAMS	CCH-83603836000013414-122120180207
07-Feb-2018 08:38:36	189	16.5800	XAMS	CCH-83403834000013454-123720180207
07-Feb-2018 08:43:42	495	16.6050	XAMS	CCH-83403834000014905-133720180207
07-Feb-2018 08:45:51	244	16.5900	XAMS	CCH-83403834000015608-137620180207
07-Feb-2018 08:45:51	400	16.5900	XAMS	CCH-83403834000015608-137520180207
07-Feb-2018 08:48:28	149	16.5850	XAMS	CCH-83603836000016202-141720180207
07-Feb-2018 08:52:42	90	16.6300	XAMS	CCH-83603836000018032-154620180207
07-Feb-2018 08:52:42	600	16.6300	XAMS	CCH-83603836000018032-154520180207
07-Feb-2018 08:54:25	210	16.6200	XAMS	CCH-83403834000018659-156520180207
07-Feb-2018 08:54:25	149	16.6200	XAMS	CCH-83403834000018659-156420180207
07-Feb-2018 08:54:43	545	16.6150	XAMS	CCH-83403834000018636-156820180207
07-Feb-2018 08:57:27	788	16.6300	XAMS	CCH-83603836000019412-161720180207
07-Feb-2018 08:58:20	91	16.6300	XAMS	CCH-83603836000019532-162620180207
07-Feb-2018 08:58:20	405	16.6300	XAMS	CCH-83603836000019532-162520180207
07-Feb-2018 09:00:45	545	16.6150	XAMS	CCH-83403834000020010-169020180207
07-Feb-2018 09:02:29	373	16.6200	XAMS	CCH-83403834000020625-170420180207
07-Feb-2018 09:04:57	496	16.6300	XAMS	CCH-83603836000021512-172720180207
07-Feb-2018 09:09:56	493	16.6200	XAMS	CCH-83403834000023581-176920180207
07-Feb-2018 09:09:57	42	16.6200	XAMS	CCH-83403834000023581-177020180207
07-Feb-2018 09:10:30	594	16.6150	XAMS	CCH-83403834000022953-178020180207
07-Feb-2018 09:14:12	552	16.6400	XAMS	CCH-83603836000024974-183420180207
07-Feb-2018 09:14:47	2	16.6300	XAMS	CCH-83403834000025130-185020180207
07-Feb-2018 09:14:47	543	16.6300	XAMS	CCH-83403834000025130-184920180207
07-Feb-2018 09:16:44	400	16.6350	XAMS	CCH-83403834000025785-186620180207
07-Feb-2018 09:16:44	195	16.6350	XAMS	CCH-83403834000025785-186720180207
07-Feb-2018 09:18:23	495	16.6300	XAMS	CCH-83603836000025954-187720180207
07-Feb-2018 09:20:23	545	16.6200	XAMS	CCH-83603836000026675-192520180207
07-Feb-2018 09:22:00	204	16.6200	XAMS	CCH-83603836000026969-193720180207
07-Feb-2018 09:22:00	330	16.6200	XAMS	CCH-83603836000026969-193620180207
07-Feb-2018 09:25:15	496	16.6250	XAMS	CCH-83603836000027832-198720180207
07-Feb-2018 09:33:46	121	16.6600	XAMS	CCH-83403834000029972-209320180207
07-Feb-2018 09:33:46	423	16.6600	XAMS	CCH-83403834000029867-209220180207
07-Feb-2018 09:33:46	122	16.6600	XAMS	CCH-83403834000029867-209120180207
07-Feb-2018 09:38:52	1042	16.6750	XAMS	CCH-83403834000031717-217520180207
07-Feb-2018 09:42:14	218	16.7000	XAMS	CCH-83403834000032521-224320180207
07-Feb-2018 09:42:14	234	16.7000	XAMS	CCH-83403834000032521-224420180207
07-Feb-2018 09:47:35	595	16.6900	XAMS	CCH-83603836000034081-236320180207
07-Feb-2018 09:47:55	643	16.6850	XAMS	CCH-83403834000034058-238220180207
07-Feb-2018 09:50:43	539	16.6650	XAMS	CCH-83403834000034682-244020180207
07-Feb-2018 09:51:53	226	16.6650	XAMS	CCH-83403834000034682-245220180207
07-Feb-2018 09:51:53	62	16.6650	XAMS	CCH-83403834000034682-245120180207
07-Feb-2018 09:52:10	149	16.6600	XAMS	CCH-83603836000034648-245720180207
07-Feb-2018 09:52:48	411	16.6600	XAMS	CCH-83603836000034648-245920180207
07-Feb-2018 09:52:48	149	16.6600	XAMS	CCH-83603836000034648-245820180207
07-Feb-2018 09:54:35	545	16.6400	XAMS	CCH-83603836000036097-248820180207
07-Feb-2018 09:57:08	41	16.6400	XAMS	CCH-83603836000036448-254220180207
07-Feb-2018 09:57:08	265	16.6400	XAMS	CCH-83603836000036448-254020180207
07-Feb-2018 09:57:27	228	16.6400	XAMS	CCH-83603836000036448-254320180207
07-Feb-2018 10:09:14	192	16.6800	XAMS	CCH-83603836000039561-280520180207
07-Feb-2018 10:09:18	500	16.6800	XAMS	CCH-83403834000039610-280620180207
07-Feb-2018 10:09:31	408	16.6800	XAMS	CCH-83403834000039610-280720180207
07-Feb-2018 10:17:02	530	16.6750	XAMS	CCH-83403834000041314-289520180207
07-Feb-2018 10:17:02	15	16.6750	XAMS	CCH-83403834000041314-289620180207
07-Feb-2018 10:18:06	400	16.6750	XAMS	CCH-83603836000041780-292720180207
07-Feb-2018 10:18:06	250	16.6750	XAMS	CCH-83603836000041780-292820180207
07-Feb-2018 10:18:06	167	16.6750	XAMS	CCH-83603836000041780-292620180207
07-Feb-2018 10:18:06	200	16.6750	XAMS	CCH-83603836000041780-292520180207
07-Feb-2018 10:18:35	600	16.6700	XAMS	CCH-83603836000041711-293020180207
07-Feb-2018 10:18:35	419	16.6700	XAMS	CCH-83603836000041711-292920180207
07-Feb-2018 10:21:05	174	16.6650	XAMS	CCH-83403834000042384-294020180207
07-Feb-2018 10:21:05	371	16.6650	XAMS	CCH-83403834000042384-294120180207
07-Feb-2018 10:22:47	510	16.6600	XAMS	CCH-83403834000042922-296520180207
07-Feb-2018 10:26:28	544	16.6450	XAMS	CCH-83603836000043285-302120180207
07-Feb-2018 10:31:53	545	16.6450	XAMS	CCH-83403834000044995-307720180207
07-Feb-2018 10:33:33	105	16.6350	XAMS	CCH-83403834000045042-308620180207
07-Feb-2018 10:33:33	99	16.6350	XAMS	CCH-83403834000045042-308720180207
07-Feb-2018 10:36:45	545	16.6200	XAMS	CCH-83603836000045847-311420180207
07-Feb-2018 10:44:55	495	16.6450	XAMS	CCH-83603836000048824-319220180207
07-Feb-2018 10:48:46	499	16.6550	XAMS	CCH-83403834000049735-327220180207
07-Feb-2018 10:53:28	515	16.6500	XAMS	CCH-83603836000050020-333420180207
07-Feb-2018 10:53:44	179	16.6450	XAMS	CCH-83403834000050510-335220180207
07-Feb-2018 10:55:17	519	16.6450	XAMS	CCH-83403834000050510-335920180207
07-Feb-2018 10:58:26	308	16.6350	XAMS	CCH-83403834000051663-342120180207
07-Feb-2018 10:58:26	336	16.6350	XAMS	CCH-83403834000051663-341920180207
07-Feb-2018 11:08:09	177	16.6550	XAMS	CCH-83403834000053940-349920180207
07-Feb-2018 11:09:09	295	16.6550	XAMS	CCH-83603836000053838-350120180207
07-Feb-2018 11:09:09	380	16.6550	XAMS	CCH-83603836000053838-350220180207
07-Feb-2018 11:09:09	450	16.6550	XAMS	CCH-83403834000054108-350420180207
07-Feb-2018 11:09:09	495	16.6550	XAMS	CCH-83403834000054142-350620180207
07-Feb-2018 11:09:10	135	16.6550	XAMS	CCH-83403834000054108-350520180207
07-Feb-2018 11:19:46	693	16.6600	XAMS	CCH-83403834000055793-379120180207
07-Feb-2018 11:21:51	811	16.6350	XAMS	CCH-83603836000056209-385120180207
07-Feb-2018 11:26:58	486	16.6250	XAMS	CCH-83603836000057220-390520180207
07-Feb-2018 11:26:58	35	16.6250	XAMS	CCH-83603836000057220-390620180207
07-Feb-2018 11:29:27	563	16.6150	XAMS	CCH-83603836000056517-392720180207
07-Feb-2018 11:33:37	396	16.6050	XAMS	CCH-83403834000057672-397920180207
07-Feb-2018 11:35:40	559	16.6000	XAMS	CCH-83603836000058147-400320180207
07-Feb-2018 11:42:57	495	16.5900	XAMS	CCH-83603836000060368-409020180207
07-Feb-2018 11:56:40	194	16.6400	XAMS	CCH-83403834000062763-423620180207
07-Feb-2018 11:56:40	306	16.6400	XAMS	CCH-83403834000062763-423720180207
07-Feb-2018 12:00:07	97	16.6650	XAMS	CCH-83603836000063369-429320180207
07-Feb-2018 12:00:07	652	16.6650	XAMS	CCH-83603836000063369-429420180207
07-Feb-2018 12:01:26	496	16.6450	XAMS	CCH-83603836000063562-432120180207
07-Feb-2018 12:08:18	300	16.6800	XAMS	CCH-83603836000064716-441420180207
07-Feb-2018 12:09:58	319	16.6800	XAMS	CCH-83403834000065054-442620180207
07-Feb-2018 12:10:58	495	16.6850	XAMS	CCH-83403834000065201-443320180207
07-Feb-2018 12:12:12	145	16.6850	XAMS	CCH-83603836000065187-444820180207
07-Feb-2018 12:12:12	118	16.6850	XAMS	CCH-83603836000065187-444620180207
07-Feb-2018 12:12:12	232	16.6850	XAMS	CCH-83603836000065187-444720180207
07-Feb-2018 12:15:08	496	16.6950	XAMS	CCH-83603836000065713-447920180207
07-Feb-2018 12:16:41	303	16.6850	XAMS	CCH-83603836000065406-449920180207
07-Feb-2018 12:16:45	192	16.6850	XAMS	CCH-83603836000065406-450020180207
07-Feb-2018 12:24:07	545	16.6900	XAMS	CCH-83403834000067338-457620180207
07-Feb-2018 12:26:55	363	16.6900	XAMS	CCH-83603836000067690-460620180207
07-Feb-2018 12:26:55	232	16.6900	XAMS	CCH-83603836000067690-460520180207
07-Feb-2018 12:28:17	594	16.7000	XAMS	CCH-83403834000068098-464020180207
07-Feb-2018 12:31:06	333	16.6950	XAMS	CCH-83603836000068017-465820180207
07-Feb-2018 12:31:06	162	16.6950	XAMS	CCH-83603836000068017-465920180207
07-Feb-2018 12:40:36	735	16.7100	XAMS	CCH-83603836000070282-474620180207
07-Feb-2018 12:41:01	433	16.7050	XAMS	CCH-83403834000070322-475020180207
07-Feb-2018 12:41:01	400	16.7050	XAMS	CCH-83403834000070322-475120180207
07-Feb-2018 12:41:01	196	16.7050	XAMS	CCH-83403834000070322-475220180207
07-Feb-2018 12:45:35	545	16.7050	XAMS	CCH-83603836000070709-477620180207
07-Feb-2018 12:46:46	545	16.7050	XAMS	CCH-83403834000071291-478520180207
07-Feb-2018 12:51:44	531	16.6950	XAMS	CCH-83603836000071677-481320180207
07-Feb-2018 13:04:10	495	16.7100	XAMS	CCH-83603836000074741-497620180207
07-Feb-2018 13:09:33	539	16.7250	XAMS	CCH-83403834000075739-513320180207
07-Feb-2018 13:12:36	213	16.7500	XAMS	CCH-83603836000076356-517020180207
07-Feb-2018 13:12:36	83	16.7500	XAMS	CCH-83603836000076356-517120180207
07-Feb-2018 13:12:36	200	16.7500	XAMS	CCH-83603836000076356-516920180207
07-Feb-2018 13:16:07	262	16.7450	XAMS	CCH-83403834000077112-520820180207
07-Feb-2018 13:16:07	19	16.7450	XAMS	CCH-83403834000077112-521020180207
07-Feb-2018 13:16:07	380	16.7450	XAMS	CCH-83403834000077112-520920180207
07-Feb-2018 13:21:03	145	16.7700	XAMS	CCH-83603836000077942-533020180207
07-Feb-2018 13:21:03	400	16.7700	XAMS	CCH-83603836000077942-532920180207
07-Feb-2018 13:21:34	496	16.7750	XAMS	CCH-83403834000078146-534120180207
07-Feb-2018 13:27:25	171	16.7950	XAMS	CCH-83403834000079177-545220180207
07-Feb-2018 13:27:25	374	16.7950	XAMS	CCH-83403834000079177-545120180207
07-Feb-2018 13:30:08	496	16.8200	XAMS	CCH-83403834000079783-555320180207
07-Feb-2018 13:34:31	298	16.8050	XAMS	CCH-83603836000080804-562320180207
07-Feb-2018 13:34:31	183	16.8050	XAMS	CCH-83603836000080804-562220180207
07-Feb-2018 13:34:31	57	16.8050	XAMS	CCH-83603836000080804-562420180207
07-Feb-2018 13:36:20	361	16.8050	XAMS	CCH-83603836000081082-564920180207
07-Feb-2018 13:36:20	233	16.8050	XAMS	CCH-83603836000081082-565020180207
07-Feb-2018 13:39:42	400	16.8200	XAMS	CCH-83603836000081734-575020180207
07-Feb-2018 13:39:42	96	16.8200	XAMS	CCH-83603836000081734-575120180207
07-Feb-2018 13:43:08	3	16.8200	XAMS	CCH-83603836000082523-588920180207
07-Feb-2018 13:43:15	246	16.8200	XAMS	CCH-83603836000082523-589020180207
07-Feb-2018 13:43:33	181	16.8200	XAMS	CCH-83603836000082523-589120180207
07-Feb-2018 13:43:52	65	16.8200	XAMS	CCH-83603836000082523-589220180207
07-Feb-2018 13:44:43	32	16.8350	XAMS	CCH-83403834000083065-592620180207
07-Feb-2018 13:44:43	513	16.8350	XAMS	CCH-83403834000083065-592520180207
07-Feb-2018 13:47:46	725	16.8200	XAMS	CCH-83603836000083289-599520180207
07-Feb-2018 13:48:40	673	16.8150	XAMS	CCH-83403834000083386-600420180207
07-Feb-2018 13:52:22	495	16.8150	XAMS	CCH-83603836000084686-604120180207
07-Feb-2018 13:59:59	496	16.8400	XAMS	CCH-83603836000086500-614320180207
07-Feb-2018 14:03:30	516	16.8450	XAMS	CCH-83603836000087217-616820180207
07-Feb-2018 14:03:30	78	16.8450	XAMS	CCH-83603836000087217-616920180207
07-Feb-2018 14:03:30	545	16.8450	XAMS	CCH-83603836000087228-617020180207
07-Feb-2018 14:05:03	519	16.8400	XAMS	CCH-83403834000087651-618020180207
07-Feb-2018 14:09:40	495	16.8400	XAMS	CCH-83403834000088170-625420180207
07-Feb-2018 14:14:39	743	16.8400	XAMS	CCH-83603836000089370-634720180207
07-Feb-2018 14:19:06	253	16.8500	XAMS	CCH-83603836000090626-640720180207
07-Feb-2018 14:19:06	372	16.8500	XAMS	CCH-83603836000090626-640820180207
07-Feb-2018 14:19:06	655	16.8500	XAMS	CCH-83603836000090592-640520180207
07-Feb-2018 14:22:09	496	16.8450	XAMS	CCH-83403834000091413-644220180207
07-Feb-2018 14:23:56	633	16.8350	XAMS	CCH-83603836000091592-646820180207
07-Feb-2018 14:24:30	536	16.8250	XAMS	CCH-83403834000092097-649220180207
07-Feb-2018 14:26:27	700	16.8150	XAMS	CCH-83603836000092021-650920180207
07-Feb-2018 14:28:54	545	16.8200	XAMS	CCH-83403834000093293-656720180207
07-Feb-2018 14:29:57	257	16.8100	XAMS	CCH-83403834000092988-662320180207
07-Feb-2018 14:30:01	288	16.8100	XAMS	CCH-83403834000092988-662420180207
07-Feb-2018 14:31:09	520	16.8050	XAMS	CCH-83403834000094050-667520180207
07-Feb-2018 14:37:21	222	16.8400	XAMS	CCH-83403834000096517-688920180207
07-Feb-2018 14:37:22	273	16.8400	XAMS	CCH-83403834000096517-689020180207
07-Feb-2018 14:37:52	50	16.8450	XAMS	CCH-83403834000096746-690020180207
07-Feb-2018 14:41:15	321	16.8500	XAMS	CCH-83403834000098427-699920180207
07-Feb-2018 14:41:15	203	16.8500	XAMS	CCH-83403834000098427-700020180207
07-Feb-2018 14:42:48	1135	16.8400	XAMS	CCH-83603836000099415-715620180207
07-Feb-2018 14:42:48	8	16.8400	XAMS	CCH-83603836000099415-715720180207
07-Feb-2018 14:44:25	400	16.8450	XAMS	CCH-83403834000100568-724320180207
07-Feb-2018 14:44:25	342	16.8450	XAMS	CCH-83403834000100568-724520180207
07-Feb-2018 14:44:25	120	16.8450	XAMS	CCH-83403834000100568-724420180207
07-Feb-2018 14:45:31	545	16.8450	XAMS	CCH-83603836000101016-728820180207
07-Feb-2018 14:46:32	570	16.8300	XAMS	CCH-83403834000101224-731320180207
07-Feb-2018 14:47:05	499	16.8200	XAMS	CCH-83403834000101544-733720180207
07-Feb-2018 14:52:23	215	16.8150	XAMS	CCH-83603836000103544-743920180207
07-Feb-2018 14:52:23	785	16.8150	XAMS	CCH-83603836000103544-744020180207
07-Feb-2018 14:56:08	496	16.8450	XAMS	CCH-83603836000105694-755820180207
07-Feb-2018 14:58:03	496	16.8500	XAMS	CCH-83403834000106610-761820180207
07-Feb-2018 14:58:58	379	16.8550	XAMS	CCH-83403834000106870-762720180207
07-Feb-2018 14:59:42	594	16.8550	XAMS	CCH-83603836000107105-765020180207
07-Feb-2018 14:59:42	594	16.8550	XAMS	CCH-83603836000107156-765320180207
07-Feb-2018 15:02:26	545	16.8450	XAMS	CCH-83403834000107868-769820180207
07-Feb-2018 15:04:26	312	16.8400	XAMS	CCH-83403834000108710-773320180207
07-Feb-2018 15:04:26	9	16.8400	XAMS	CCH-83403834000108710-773420180207
07-Feb-2018 15:06:15	507	16.8500	XAMS	CCH-83603836000109542-779820180207
07-Feb-2018 15:08:11	755	16.8500	XAMS	CCH-83603836000110128-782920180207
07-Feb-2018 15:10:31	508	16.8500	XAMS	CCH-83603836000111056-788920180207
07-Feb-2018 15:12:56	400	16.8500	XAMS	CCH-83403834000111844-792820180207
07-Feb-2018 15:12:56	282	16.8500	XAMS	CCH-83403834000111844-792720180207
07-Feb-2018 15:14:40	396	16.8450	XAMS	CCH-83603836000112659-798320180207
07-Feb-2018 15:14:40	343	16.8450	XAMS	CCH-83603836000112659-798220180207
07-Feb-2018 15:16:42	799	16.8400	XAMS	CCH-83603836000110061-803520180207
07-Feb-2018 15:20:45	513	16.8500	XAMS	CCH-83603836000114787-810920180207
07-Feb-2018 15:21:28	644	16.8400	XAMS	CCH-83603836000113753-812120180207
07-Feb-2018 15:24:43	294	16.8550	XAMS	CCH-83403834000116872-819920180207
07-Feb-2018 15:27:55	111	16.8700	XAMS	CCH-83603836000117969-830220180207
07-Feb-2018 15:27:55	400	16.8700	XAMS	CCH-83603836000117969-830120180207
07-Feb-2018 15:29:33	293	16.8600	XAMS	CCH-83403834000118770-832520180207
07-Feb-2018 15:29:33	400	16.8600	XAMS	CCH-83403834000118770-832420180207
07-Feb-2018 15:29:40	594	16.8550	XAMS	CCH-83603836000118667-832920180207
07-Feb-2018 15:29:46	495	16.8500	XAMS	CCH-83403834000118744-833220180207
07-Feb-2018 15:33:20	644	16.8650	XAMS	CCH-83403834000120731-844920180207
07-Feb-2018 15:35:25	160	16.8550	XAMS	CCH-83403834000121522-848820180207
07-Feb-2018 15:35:25	385	16.8550	XAMS	CCH-83403834000121522-848920180207
07-Feb-2018 15:36:26	589	16.8650	XAMS	CCH-83603836000122063-852720180207
07-Feb-2018 15:37:57	133	16.8850	XAMS	CCH-83603836000122819-855820180207
07-Feb-2018 15:37:57	400	16.8850	XAMS	CCH-83603836000122819-855720180207
07-Feb-2018 15:38:20	400	16.8800	XAMS	CCH-83403834000122804-857220180207
07-Feb-2018 15:38:20	186	16.8800	XAMS	CCH-83403834000122804-857320180207
07-Feb-2018 15:44:32	545	16.9150	XAMS	CCH-83603836000125770-878020180207
07-Feb-2018 15:46:08	300	16.9250	XAMS	CCH-83603836000126396-881120180207
07-Feb-2018 15:46:08	178	16.9250	XAMS	CCH-83603836000126396-881220180207
07-Feb-2018 15:46:08	33	16.9250	XAMS	CCH-83603836000126396-881320180207
07-Feb-2018 15:46:08	34	16.9250	XAMS	CCH-83603836000126396-881420180207
07-Feb-2018 15:47:50	192	16.9500	XAMS	CCH-83403834000127324-889820180207
07-Feb-2018 15:47:50	512	16.9500	XAMS	CCH-83403834000127324-889920180207
07-Feb-2018 15:49:32	400	16.9500	XAMS	CCH-83403834000128037-897620180207
07-Feb-2018 15:49:32	195	16.9500	XAMS	CCH-83403834000128037-897720180207
07-Feb-2018 15:51:09	594	16.9650	XAMS	CCH-83603836000128832-903420180207
07-Feb-2018 15:51:28	80	16.9600	XAMS	CCH-83403834000128851-906020180207
07-Feb-2018 15:51:28	663	16.9600	XAMS	CCH-83403834000128851-906120180207
07-Feb-2018 15:53:38	545	16.9650	XAMS	CCH-83403834000129685-912020180207
07-Feb-2018 15:53:43	68	16.9550	XAMS	CCH-83403834000129872-913520180207
07-Feb-2018 15:53:43	282	16.9550	XAMS	CCH-83403834000129872-913420180207
07-Feb-2018 15:55:30	208	16.9650	XAMS	CCH-83403834000130324-916820180207
07-Feb-2018 15:55:30	308	16.9650	XAMS	CCH-83403834000130324-916720180207
07-Feb-2018 15:58:51	496	16.9850	XAMS	CCH-83603836000132361-929020180207
07-Feb-2018 16:02:56	116	16.9800	XAMS	CCH-83403834000134161-938820180207
07-Feb-2018 16:02:56	174	16.9800	XAMS	CCH-83403834000134161-938920180207
07-Feb-2018 16:02:56	255	16.9800	XAMS	CCH-83403834000134161-938720180207
07-Feb-2018 16:03:15	545	16.9750	XAMS	CCH-83403834000134112-940120180207
07-Feb-2018 16:03:17	644	16.9700	XAMS	CCH-83603836000134198-941120180207
07-Feb-2018 16:04:28	386	16.9750	XAMS	CCH-83603836000134863-945720180207
07-Feb-2018 16:04:28	307	16.9750	XAMS	CCH-83603836000134863-945820180207
07-Feb-2018 16:04:39	644	16.9700	XAMS	CCH-83403834000134807-946420180207
07-Feb-2018 16:06:48	594	16.9600	XAMS	CCH-83603836000135902-956120180207
07-Feb-2018 16:09:53	355	16.9700	XAMS	CCH-83603836000137215-962820180207
07-Feb-2018 16:09:53	140	16.9700	XAMS	CCH-83603836000137215-962720180207
07-Feb-2018 16:12:30	616	16.9600	XAMS	CCH-83603836000138750-970620180207
07-Feb-2018 16:12:52	500	16.9700	XAMS	CCH-83403834000139252-972920180207
07-Feb-2018 16:12:52	64	16.9700	XAMS	CCH-83403834000139252-972820180207
07-Feb-2018 16:12:52	394	16.9700	XAMS	CCH-83403834000139252-973020180207
07-Feb-2018 16:13:10	1026	16.9600	XAMS	CCH-83603836000139250-974120180207
07-Feb-2018 16:15:07	355	16.9550	XAMS	CCH-83603836000139348-984920180207
07-Feb-2018 16:17:41	441	16.9350	XAMS	CCH-83403834000141207-994820180207
07-Feb-2018 16:17:41	302	16.9350	XAMS	CCH-83403834000141207-994920180207
07-Feb-2018 16:18:21	495	16.9300	XAMS	CCH-83403834000142386-997020180207
07-Feb-2018 16:21:06	411	16.9150	XAMS	CCH-83403834000143654-1005020180207
07-Feb-2018 16:21:42	84	16.9150	XAMS	CCH-83403834000143654-1006220180207
07-Feb-2018 16:23:14	496	16.9150	XAMS	CCH-83403834000145909-1012120180207
07-Feb-2018 16:24:28	384	16.9300	XAMS	CCH-83603836000147173-1018120180207
07-Feb-2018 16:24:28	111	16.9300	XAMS	CCH-83603836000147173-1018020180207
07-Feb-2018 16:25:49	556	16.9300	XAMS	CCH-83603836000147724-1024120180207
07-Feb-2018 16:26:22	98	16.9300	XAMS	CCH-83403834000148588-1025620180207
07-Feb-2018 16:26:22	59	16.9300	XAMS	CCH-83603836000148640-1025820180207

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSUFWWFASEEE

RNS metadata

Title: Transaction in Own Shares
Time: 17:30:27
Date: 7 Feb 2018
Category: Capital structure
ID: 2428E