Transaction in Own Shares

RNS Announcement

RNS Number : 3839E

RELX PLC

08 February 2018

8 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 118,200 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1482.4363 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,133,132 ordinary shares in treasury, and has 1,060,678,325 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,055,346 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 105,300 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.738 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,285,500 ordinary shares in treasury, and has 944,776,381 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 2,722,400 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:	8 February 2018
Number of ordinary shares purchased:	118,200
Volume weighted average price paid per share (p):	1482.4363

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
08-Feb-2018 08:01:11	638	1486.5000	XLON	84403844000001345-E0YcUK1qK7R220180208
08-Feb-2018 08:01:11	330	1486.5000	XLON	84403844000001345-E0YcUK1qK7R020180208
08-Feb-2018 08:02:22	769	1483.5000	XLON	84403844000001924-E0YcUK1qK9rh20180208
08-Feb-2018 08:03:28	414	1482.5000	XLON	84203842000002313-E0YcUK1qKBRY20180208
08-Feb-2018 08:05:29	415	1489.0000	XLON	84403844000003387-E0YcUK1qKEts20180208
08-Feb-2018 08:05:59	414	1486.5000	XLON	84403844000003517-E0YcUK1qKGXt20180208
08-Feb-2018 08:07:05	463	1486.5000	XLON	84203842000003901-E0YcUK1qKJQS20180208
08-Feb-2018 08:13:27	250	1491.0000	XLON	84203842000006408-E0YcUK1qKVS620180208
08-Feb-2018 08:13:27	465	1491.0000	XLON	84203842000006408-E0YcUK1qKVSD20180208
08-Feb-2018 08:13:27	26	1491.0000	XLON	84203842000006408-E0YcUK1qKVSG20180208
08-Feb-2018 08:16:19	455	1492.0000	XLON	84403844000007624-E0YcUK1qKax820180208
08-Feb-2018 08:16:57	418	1492.0000	XLON	84403844000007709-E0YcUK1qKc9f20180208
08-Feb-2018 08:25:46	750	1493.0000	XLON	84403844000011079-E0YcUK1qKvDV20180208
08-Feb-2018 08:26:01	406	1493.0000	XLON	84203842000011218-E0YcUK1qKvy620180208
08-Feb-2018 08:26:01	750	1493.0000	XLON	84203842000011218-E0YcUK1qKvy420180208
08-Feb-2018 08:26:59	770	1493.5000	XLON	84403844000011363-E0YcUK1qKy9D20180208
08-Feb-2018 08:28:36	1159	1491.0000	XLON	84403844000011929-E0YcUK1qL1Ln20180208
08-Feb-2018 08:29:43	942	1490.5000	XLON	84203842000012370-E0YcUK1qL3Vl20180208
08-Feb-2018 08:34:14	334	1490.5000	XLON	84203842000013674-E0YcUK1qLBOd20180208
08-Feb-2018 08:37:06	286	1489.5000	XLON	84203842000014656-E0YcUK1qLFyf20180208
08-Feb-2018 08:37:06	491	1489.5000	XLON	84203842000014656-E0YcUK1qLFyj20180208
08-Feb-2018 08:39:12	443	1490.5000	XLON	84403844000015330-E0YcUK1qLJLR20180208
08-Feb-2018 08:41:19	497	1490.5000	XLON	84203842000016025-E0YcUK1qLMDd20180208
08-Feb-2018 08:44:10	580	1490.5000	XLON	84403844000017091-E0YcUK1qLPWX20180208
08-Feb-2018 08:46:45	868	1490.0000	XLON	84403844000018267-E0YcUK1qLT5M20180208
08-Feb-2018 08:50:22	441	1487.5000	XLON	84203842000018710-E0YcUK1qLYLw20180208
08-Feb-2018 08:50:22	428	1487.5000	XLON	84403844000018720-E0YcUK1qLYLu20180208
08-Feb-2018 08:57:05	242	1487.5000	XLON	84403844000023071-E0YcUK1qLho020180208
08-Feb-2018 08:57:05	439	1487.5000	XLON	84403844000023071-E0YcUK1qLho220180208
08-Feb-2018 08:57:16	576	1487.0000	XLON	84403844000022780-E0YcUK1qLi1f20180208
08-Feb-2018 08:57:46	557	1486.5000	XLON	84403844000023407-E0YcUK1qLiaa20180208
08-Feb-2018 08:57:46	156	1486.5000	XLON	84403844000023407-E0YcUK1qLiaV20180208
08-Feb-2018 09:04:06	414	1487.5000	XLON	84203842000025784-E0YcUK1qLs5t20180208
08-Feb-2018 09:06:10	414	1489.0000	XLON	84403844000026655-E0YcUK1qLvJh20180208
08-Feb-2018 09:07:00	539	1489.5000	XLON	84203842000026963-E0YcUK1qLwgG20180208
08-Feb-2018 09:09:50	455	1489.5000	XLON	84403844000027856-E0YcUK1qM0Hh20180208
08-Feb-2018 09:11:21	455	1489.5000	XLON	84203842000028075-E0YcUK1qM2sm20180208
08-Feb-2018 09:12:29	521	1489.0000	XLON	84403844000028378-E0YcUK1qM4Dl20180208
08-Feb-2018 09:16:43	582	1488.5000	XLON	84403844000030127-E0YcUK1qM8bL20180208
08-Feb-2018 09:16:43	681	1488.5000	XLON	84403844000030127-E0YcUK1qM8bJ20180208
08-Feb-2018 09:16:44	431	1488.0000	XLON	84403844000028906-E0YcUK1qM8eZ20180208
08-Feb-2018 09:19:38	903	1487.5000	XLON	84203842000028907-E0YcUK1qMBOh20180208
08-Feb-2018 09:21:42	610	1486.5000	XLON	84403844000031576-E0YcUK1qMDr020180208
08-Feb-2018 09:25:50	784	1486.0000	XLON	84203842000032185-E0YcUK1qMJ3j20180208
08-Feb-2018 09:34:29	583	1487.0000	XLON	84203842000036304-E0YcUK1qMV8P20180208
08-Feb-2018 09:37:04	456	1487.0000	XLON	84403844000036937-E0YcUK1qMY5H20180208
08-Feb-2018 09:38:03	497	1487.0000	XLON	84203842000037363-E0YcUK1qMZ3C20180208
08-Feb-2018 09:42:40	732	1488.0000	XLON	84203842000038479-E0YcUK1qMdnK20180208
08-Feb-2018 09:49:35	438	1490.0000	XLON	84203842000040429-E0YcUK1qMlB520180208
08-Feb-2018 09:49:41	65	1490.0000	XLON	84203842000040429-E0YcUK1qMlE720180208
08-Feb-2018 09:49:55	654	1489.5000	XLON	84403844000040395-E0YcUK1qMlZ120180208
08-Feb-2018 09:51:12	497	1490.0000	XLON	84203842000041022-E0YcUK1qMn2l20180208
08-Feb-2018 09:52:38	458	1489.5000	XLON	84203842000040730-E0YcUK1qMoXl20180208
08-Feb-2018 09:57:31	832	1490.0000	XLON	84403844000043210-E0YcUK1qMsqP20180208
08-Feb-2018 10:01:53	1045	1489.5000	XLON	84203842000044678-E0YcUK1qMxuX20180208
08-Feb-2018 10:03:09	790	1489.0000	XLON	84403844000041756-E0YcUK1qMzWk20180208
08-Feb-2018 10:05:58	586	1486.5000	XLON	84403844000045672-E0YcUK1qN3fW20180208
08-Feb-2018 10:06:20	732	1486.0000	XLON	84203842000045709-E0YcUK1qN4IA20180208
08-Feb-2018 10:18:59	813	1487.5000	XLON	84203842000050410-E0YcUK1qNJQj20180208
08-Feb-2018 10:21:09	69	1486.5000	XLON	84203842000049289-E0YcUK1qNLUZ20180208
08-Feb-2018 10:22:05	511	1486.5000	XLON	84203842000049289-E0YcUK1qNMHQ20180208
08-Feb-2018 10:26:58	516	1488.0000	XLON	84403844000052415-E0YcUK1qNSRu20180208
08-Feb-2018 10:26:58	919	1488.0000	XLON	84403844000052415-E0YcUK1qNSRq20180208
08-Feb-2018 10:27:32	1230	1487.5000	XLON	84403844000052319-E0YcUK1qNSoo20180208
08-Feb-2018 10:31:35	156	1487.0000	XLON	84403844000053066-E0YcUK1qNXx820180208
08-Feb-2018 10:37:17	414	1489.0000	XLON	84203842000055051-E0YcUK1qNe0V20180208
08-Feb-2018 10:43:02	317	1488.0000	XLON	84403844000055593-E0YcUK1qNjau20180208
08-Feb-2018 10:43:02	221	1488.0000	XLON	84403844000055593-E0YcUK1qNjay20180208
08-Feb-2018 10:45:20	417	1487.0000	XLON	84403844000056965-E0YcUK1qNlBm20180208
08-Feb-2018 10:45:41	751	1486.5000	XLON	84403844000057292-E0YcUK1qNlcA20180208
08-Feb-2018 10:48:11	723	1485.0000	XLON	84203842000057719-E0YcUK1qNoA320180208
08-Feb-2018 10:49:00	854	1484.5000	XLON	84403844000057745-E0YcUK1qNow220180208
08-Feb-2018 10:53:46	538	1484.0000	XLON	84203842000058635-E0YcUK1qNuMR20180208
08-Feb-2018 10:59:16	435	1483.5000	XLON	84403844000061218-E0YcUK1qO0hQ20180208
08-Feb-2018 11:03:08	352	1483.5000	XLON	84203842000061498-E0YcUK1qO52U20180208
08-Feb-2018 11:04:55	580	1483.0000	XLON	84203842000062328-E0YcUK1qO6Pa20180208
08-Feb-2018 11:08:45	100	1483.0000	XLON	84403844000062718-E0YcUK1qOABa20180208
08-Feb-2018 11:09:30	282	1483.0000	XLON	84403844000062718-E0YcUK1qOAzO20180208
08-Feb-2018 11:09:33	70	1483.0000	XLON	84403844000062718-E0YcUK1qOB1820180208
08-Feb-2018 11:09:33	128	1483.0000	XLON	84403844000062718-E0YcUK1qOB1q20180208
08-Feb-2018 11:13:11	497	1482.5000	XLON	84203842000063751-E0YcUK1qOEFf20180208
08-Feb-2018 11:14:54	418	1481.5000	XLON	84203842000063511-E0YcUK1qOFe320180208
08-Feb-2018 11:26:57	10	1484.5000	XLON	84403844000066806-E0YcUK1qOPXX20180208
08-Feb-2018 11:26:57	404	1484.5000	XLON	84403844000066806-E0YcUK1qOPXZ20180208
08-Feb-2018 11:29:02	600	1485.0000	XLON	84403844000067373-E0YcUK1qORZI20180208
08-Feb-2018 11:29:02	28	1485.0000	XLON	84403844000067373-E0YcUK1qORZK20180208
08-Feb-2018 11:29:02	230	1485.0000	XLON	84403844000067373-E0YcUK1qORZG20180208
08-Feb-2018 11:29:24	931	1484.5000	XLON	84203842000067215-E0YcUK1qORqG20180208
08-Feb-2018 11:31:32	421	1485.0000	XLON	84203842000067670-E0YcUK1qOTVL20180208
08-Feb-2018 11:39:23	517	1483.5000	XLON	84203842000069130-E0YcUK1qOb4P20180208
08-Feb-2018 11:47:07	540	1484.0000	XLON	84203842000071394-E0YcUK1qOi0720180208
08-Feb-2018 11:48:36	1108	1484.0000	XLON	84403844000071752-E0YcUK1qOjPI20180208
08-Feb-2018 11:50:51	538	1483.5000	XLON	84403844000071142-E0YcUK1qOlDP20180208
08-Feb-2018 11:53:15	435	1482.5000	XLON	84403844000072235-E0YcUK1qOnuQ20180208
08-Feb-2018 11:54:32	241	1482.0000	XLON	84203842000072581-E0YcUK1qOpL520180208
08-Feb-2018 11:54:32	299	1482.0000	XLON	84203842000072581-E0YcUK1qOpL120180208
08-Feb-2018 12:02:38	346	1476.5000	XLON	84403844000077502-E0YcUK1qP1E920180208
08-Feb-2018 12:02:38	110	1476.5000	XLON	84403844000077502-E0YcUK1qP1EB20180208
08-Feb-2018 12:03:05	884	1477.0000	XLON	84403844000077780-E0YcUK1qP2wI20180208
08-Feb-2018 12:03:22	146	1476.0000	XLON	84403844000077759-E0YcUK1qP3ms20180208
08-Feb-2018 12:03:22	1070	1476.0000	XLON	84403844000077759-E0YcUK1qP3nD20180208
08-Feb-2018 12:05:28	177	1475.5000	XLON	84403844000078655-E0YcUK1qP8Qe20180208
08-Feb-2018 12:05:28	361	1475.5000	XLON	84403844000078655-E0YcUK1qP8Qx20180208
08-Feb-2018 12:10:35	415	1477.0000	XLON	84203842000080870-E0YcUK1qPGMa20180208
08-Feb-2018 12:18:23	24	1478.5000	XLON	84203842000084072-E0YcUK1qPRwD20180208
08-Feb-2018 12:18:23	414	1478.5000	XLON	84203842000084072-E0YcUK1qPRwF20180208
08-Feb-2018 12:19:50	48	1479.0000	XLON	84403844000084606-E0YcUK1qPTFz20180208
08-Feb-2018 12:23:57	456	1480.5000	XLON	84203842000085790-E0YcUK1qPYNH20180208
08-Feb-2018 12:26:53	456	1480.0000	XLON	84403844000086543-E0YcUK1qPc3c20180208
08-Feb-2018 12:30:37	455	1479.5000	XLON	84403844000087495-E0YcUK1qPfRH20180208
08-Feb-2018 12:35:27	461	1478.5000	XLON	84203842000089090-E0YcUK1qPkTF20180208
08-Feb-2018 12:35:27	521	1478.5000	XLON	84203842000087145-E0YcUK1qPkTB20180208
08-Feb-2018 12:38:06	164	1479.0000	XLON	84403844000091003-E0YcUK1qPnVs20180208
08-Feb-2018 12:38:06	264	1479.0000	XLON	84403844000091003-E0YcUK1qPnVZ20180208
08-Feb-2018 12:43:33	500	1479.0000	XLON	84403844000092208-E0YcUK1qPszT20180208
08-Feb-2018 12:43:33	85	1479.0000	XLON	84403844000092208-E0YcUK1qPszV20180208
08-Feb-2018 12:46:22	415	1480.0000	XLON	84203842000093606-E0YcUK1qPwQU20180208
08-Feb-2018 12:50:47	414	1480.0000	XLON	84403844000095039-E0YcUK1qQ1Jz20180208
08-Feb-2018 12:51:28	527	1479.0000	XLON	84403844000094601-E0YcUK1qQ2GF20180208
08-Feb-2018 12:51:28	11	1479.0000	XLON	84403844000094601-E0YcUK1qQ2GH20180208
08-Feb-2018 12:53:07	251	1480.5000	XLON	84403844000096439-E0YcUK1qQ4m520180208
08-Feb-2018 12:53:07	251	1480.5000	XLON	84403844000096439-E0YcUK1qQ4m020180208
08-Feb-2018 12:53:08	120	1480.5000	XLON	84403844000096439-E0YcUK1qQ4lx20180208
08-Feb-2018 13:01:33	433	1481.5000	XLON	84403844000098995-E0YcUK1qQCmB20180208
08-Feb-2018 13:05:31	605	1481.0000	XLON	84203842000100333-E0YcUK1qQI2H20180208
08-Feb-2018 13:05:31	718	1481.0000	XLON	84203842000100333-E0YcUK1qQI2J20180208
08-Feb-2018 13:10:50	395	1480.5000	XLON	84403844000100091-E0YcUK1qQNeR20180208
08-Feb-2018 13:10:50	213	1480.5000	XLON	84403844000100091-E0YcUK1qQNeT20180208
08-Feb-2018 13:16:57	580	1481.0000	XLON	84403844000103590-E0YcUK1qQTMT20180208
08-Feb-2018 13:19:20	414	1480.5000	XLON	84203842000103935-E0YcUK1qQVIm20180208
08-Feb-2018 13:27:14	415	1482.5000	XLON	84203842000106904-E0YcUK1qQdDp20180208
08-Feb-2018 13:27:14	538	1482.5000	XLON	84203842000107057-E0YcUK1qQdDt20180208
08-Feb-2018 13:29:38	415	1482.5000	XLON	84403844000108071-E0YcUK1qQfJO20180208
08-Feb-2018 13:31:17	622	1483.0000	XLON	84203842000108754-E0YcUK1qQhVL20180208
08-Feb-2018 13:31:17	415	1483.0000	XLON	84403844000108693-E0YcUK1qQhVJ20180208
08-Feb-2018 13:33:00	1	1483.0000	XLON	84203842000109564-E0YcUK1qQjWg20180208
08-Feb-2018 13:33:00	439	1483.0000	XLON	84203842000109564-E0YcUK1qQjWc20180208
08-Feb-2018 13:34:47	479	1482.5000	XLON	84403844000110323-E0YcUK1qQlJB20180208
08-Feb-2018 13:38:12	899	1480.5000	XLON	84403844000110982-E0YcUK1qQpSG20180208
08-Feb-2018 13:44:30	477	1481.0000	XLON	84203842000113456-E0YcUK1qQwYR20180208
08-Feb-2018 13:46:36	415	1482.0000	XLON	84403844000114946-E0YcUK1qQypE20180208
08-Feb-2018 13:49:29	455	1482.5000	XLON	84203842000115915-E0YcUK1qR29a20180208
08-Feb-2018 13:51:15	360	1482.0000	XLON	84203842000116478-E0YcUK1qR4Fu20180208
08-Feb-2018 13:51:16	178	1482.0000	XLON	84203842000116478-E0YcUK1qR4Gy20180208
08-Feb-2018 13:53:17	990	1481.5000	XLON	84403844000117306-E0YcUK1qR6Oh20180208
08-Feb-2018 13:53:39	1073	1481.0000	XLON	84203842000117105-E0YcUK1qR6kg20180208
08-Feb-2018 13:55:30	304	1481.0000	XLON	84403844000117999-E0YcUK1qR8e520180208
08-Feb-2018 13:55:33	111	1481.0000	XLON	84403844000117999-E0YcUK1qR8hG20180208
08-Feb-2018 13:57:08	497	1480.0000	XLON	84403844000118372-E0YcUK1qRAcF20180208
08-Feb-2018 14:08:52	455	1480.5000	XLON	84403844000120886-E0YcUK1qRL4820180208
08-Feb-2018 14:10:06	814	1480.0000	XLON	84403844000123178-E0YcUK1qRLqF20180208
08-Feb-2018 14:10:21	125	1479.5000	XLON	84203842000122613-E0YcUK1qRM3820180208
08-Feb-2018 14:10:21	547	1479.5000	XLON	84203842000122613-E0YcUK1qRM3220180208
08-Feb-2018 14:15:43	1078	1479.5000	XLON	84203842000125070-E0YcUK1qRQzD20180208
08-Feb-2018 14:20:44	621	1478.5000	XLON	84403844000123383-E0YcUK1qRUqU20180208
08-Feb-2018 14:20:45	570	1478.0000	XLON	84203842000127045-E0YcUK1qRV4A20180208
08-Feb-2018 14:24:44	634	1477.5000	XLON	84203842000127675-E0YcUK1qRYyd20180208
08-Feb-2018 14:25:55	523	1477.0000	XLON	84203842000127921-E0YcUK1qRa1Q20180208
08-Feb-2018 14:30:00	626	1478.0000	XLON	84403844000132599-E0YcUK1qRexg20180208
08-Feb-2018 14:30:02	814	1477.5000	XLON	84403844000132477-E0YcUK1qRf5D20180208
08-Feb-2018 14:30:09	123	1477.0000	XLON	84203842000132528-E0YcUK1qRfOo20180208
08-Feb-2018 14:31:37	435	1477.0000	XLON	84403844000133146-E0YcUK1qRhbo20180208
08-Feb-2018 14:31:37	62	1477.0000	XLON	84403844000133146-E0YcUK1qRhbr20180208
08-Feb-2018 14:36:06	331	1478.0000	XLON	84203842000135687-E0YcUK1qRqLg20180208
08-Feb-2018 14:37:58	169	1479.5000	XLON	84403844000136795-E0YcUK1qRtw220180208
08-Feb-2018 14:37:58	246	1479.5000	XLON	84403844000136795-E0YcUK1qRtw020180208
08-Feb-2018 14:41:23	280	1479.5000	XLON	84203842000138136-E0YcUK1qRyne20180208
08-Feb-2018 14:42:15	176	1479.5000	XLON	84203842000138136-E0YcUK1qS0Cc20180208
08-Feb-2018 14:42:26	99	1479.0000	XLON	84203842000138025-E0YcUK1qS0cM20180208
08-Feb-2018 14:42:26	398	1479.0000	XLON	84203842000138025-E0YcUK1qS0cO20180208
08-Feb-2018 14:43:00	123	1479.0000	XLON	84203842000138812-E0YcUK1qS1lE20180208
08-Feb-2018 14:43:02	415	1479.0000	XLON	84203842000138812-E0YcUK1qS1tV20180208
08-Feb-2018 14:44:25	621	1479.5000	XLON	84403844000139581-E0YcUK1qS4ER20180208
08-Feb-2018 14:47:57	415	1478.5000	XLON	84203842000141192-E0YcUK1qSAex20180208
08-Feb-2018 14:50:08	750	1479.5000	XLON	84403844000142321-E0YcUK1qSFS020180208
08-Feb-2018 14:50:53	393	1479.0000	XLON	84403844000142286-E0YcUK1qSGlq20180208
08-Feb-2018 14:51:15	356	1480.0000	XLON	84403844000142821-E0YcUK1qSHxQ20180208
08-Feb-2018 14:54:28	455	1479.0000	XLON	84203842000144104-E0YcUK1qSNxz20180208
08-Feb-2018 14:56:20	589	1479.5000	XLON	84403844000145219-E0YcUK1qSR3J20180208
08-Feb-2018 14:56:20	250	1479.5000	XLON	84403844000145219-E0YcUK1qSR3F20180208
08-Feb-2018 14:57:47	580	1480.0000	XLON	84203842000145800-E0YcUK1qSTg620180208
08-Feb-2018 15:00:06	614	1479.5000	XLON	84203842000146463-E0YcUK1qSXvQ20180208
08-Feb-2018 15:01:05	621	1480.0000	XLON	84403844000147219-E0YcUK1qSaZb20180208
08-Feb-2018 15:02:46	346	1480.0000	XLON	84203842000147941-E0YcUK1qSdnd20180208
08-Feb-2018 15:02:46	340	1480.0000	XLON	84203842000147941-E0YcUK1qSdng20180208
08-Feb-2018 15:04:26	63	1481.0000	XLON	84403844000148783-E0YcUK1qSgp720180208
08-Feb-2018 15:04:26	435	1481.0000	XLON	84403844000148783-E0YcUK1qSgp920180208
08-Feb-2018 15:04:58	498	1480.5000	XLON	84203842000148790-E0YcUK1qSiHh20180208
08-Feb-2018 15:08:57	40	1482.0000	XLON	84403844000150276-E0YcUK1qSpP520180208
08-Feb-2018 15:09:34	375	1482.5000	XLON	84203842000151112-E0YcUK1qSqSY20180208
08-Feb-2018 15:09:44	493	1482.5000	XLON	84203842000151144-E0YcUK1qSqp820180208
08-Feb-2018 15:10:13	375	1482.0000	XLON	84403844000150276-E0YcUK1qSrhO20180208
08-Feb-2018 15:10:55	641	1482.0000	XLON	84203842000151067-E0YcUK1qSst220180208
08-Feb-2018 15:12:44	427	1481.5000	XLON	84403844000151228-E0YcUK1qSvxu20180208
08-Feb-2018 15:14:32	54	1480.5000	XLON	84203842000152558-E0YcUK1qSzvE20180208
08-Feb-2018 15:14:33	22	1480.5000	XLON	84203842000152558-E0YcUK1qSzvL20180208
08-Feb-2018 15:14:34	175	1480.5000	XLON	84203842000152558-E0YcUK1qSzwd20180208
08-Feb-2018 15:16:23	414	1481.5000	XLON	84203842000154192-E0YcUK1qT2xi20180208
08-Feb-2018 15:18:13	77	1481.0000	XLON	84203842000154746-E0YcUK1qT5Xg20180208
08-Feb-2018 15:18:13	600	1481.0000	XLON	84203842000154746-E0YcUK1qT5Xc20180208
08-Feb-2018 15:18:13	203	1480.5000	XLON	84203842000152558-E0YcUK1qT5YB20180208
08-Feb-2018 15:18:13	120	1481.0000	XLON	84203842000154746-E0YcUK1qT5Xa20180208
08-Feb-2018 15:19:26	415	1481.5000	XLON	84203842000155352-E0YcUK1qT70q20180208
08-Feb-2018 15:21:24	384	1480.0000	XLON	84403844000155973-E0YcUK1qTAJd20180208
08-Feb-2018 15:21:24	400	1480.0000	XLON	84403844000155973-E0YcUK1qTAJZ20180208
08-Feb-2018 15:21:24	291	1480.0000	XLON	84403844000155973-E0YcUK1qTAHy20180208
08-Feb-2018 15:25:01	455	1479.5000	XLON	84403844000156610-E0YcUK1qTGTI20180208
08-Feb-2018 15:26:38	17	1479.0000	XLON	84203842000158130-E0YcUK1qTIlU20180208
08-Feb-2018 15:26:38	594	1479.0000	XLON	84203842000158130-E0YcUK1qTIlW20180208
08-Feb-2018 15:27:09	414	1479.5000	XLON	84203842000158247-E0YcUK1qTJQ220180208
08-Feb-2018 15:29:24	777	1478.5000	XLON	84403844000157975-E0YcUK1qTNCf20180208
08-Feb-2018 15:30:14	636	1477.5000	XLON	84203842000159798-E0YcUK1qTP1820180208
08-Feb-2018 15:32:06	439	1477.0000	XLON	84403844000160911-E0YcUK1qTS3l20180208
08-Feb-2018 15:35:07	410	1476.5000	XLON	84203842000162659-E0YcUK1qTWjv20180208
08-Feb-2018 15:35:07	135	1476.5000	XLON	84203842000162659-E0YcUK1qTWjz20180208
08-Feb-2018 15:35:07	121	1476.5000	XLON	84203842000162659-E0YcUK1qTWjx20180208
08-Feb-2018 15:36:00	93	1476.0000	XLON	84403844000162203-E0YcUK1qTXrs20180208
08-Feb-2018 15:36:19	427	1476.0000	XLON	84203842000163121-E0YcUK1qTYLi20180208
08-Feb-2018 15:36:19	195	1476.0000	XLON	84203842000163121-E0YcUK1qTYLV20180208
08-Feb-2018 15:36:19	93	1476.0000	XLON	84403844000163022-E0YcUK1qTYLA20180208
08-Feb-2018 15:36:19	269	1476.0000	XLON	84403844000162203-E0YcUK1qTYKm20180208
08-Feb-2018 15:37:22	418	1474.5000	XLON	84403844000163397-E0YcUK1qTaZi20180208
08-Feb-2018 15:38:28	150	1473.5000	XLON	84203842000164034-E0YcUK1qTdOe20180208
08-Feb-2018 15:38:28	471	1473.5000	XLON	84203842000164034-E0YcUK1qTdOk20180208
08-Feb-2018 15:39:33	497	1474.5000	XLON	84203842000164880-E0YcUK1qTg7A20180208
08-Feb-2018 15:41:45	497	1475.0000	XLON	84203842000165775-E0YcUK1qTkgt20180208
08-Feb-2018 15:47:08	748	1476.0000	XLON	84203842000168400-E0YcUK1qTseI20180208
08-Feb-2018 15:47:08	123	1476.0000	XLON	84203842000168534-E0YcUK1qTseM20180208
08-Feb-2018 15:49:33	455	1476.5000	XLON	84203842000169992-E0YcUK1qTwmt20180208
08-Feb-2018 15:51:17	58	1476.5000	XLON	84403844000171237-E0YcUK1qU08Z20180208
08-Feb-2018 15:51:17	550	1476.5000	XLON	84403844000171237-E0YcUK1qU08c20180208
08-Feb-2018 15:53:16	100	1476.5000	XLON	84203842000172340-E0YcUK1qU3qZ20180208
08-Feb-2018 15:53:19	314	1477.0000	XLON	84203842000172580-E0YcUK1qU43L20180208
08-Feb-2018 15:56:06	508	1477.0000	XLON	84203842000174409-E0YcUK1qUAKx20180208
08-Feb-2018 15:57:01	610	1477.5000	XLON	84403844000174992-E0YcUK1qUCPX20180208
08-Feb-2018 15:58:04	620	1477.0000	XLON	84403844000175772-E0YcUK1qUEjf20180208
08-Feb-2018 15:59:41	878	1477.5000	XLON	84203842000176899-E0YcUK1qUHxz20180208
08-Feb-2018 16:01:46	994	1477.5000	XLON	84403844000178127-E0YcUK1qUN2c20180208
08-Feb-2018 16:02:55	699	1478.5000	XLON	84203842000179273-E0YcUK1qUPVP20180208
08-Feb-2018 16:05:02	415	1478.0000	XLON	84203842000180603-E0YcUK1qUT0c20180208
08-Feb-2018 16:06:12	621	1478.0000	XLON	84403844000182116-E0YcUK1qUVHJ20180208
08-Feb-2018 16:07:56	497	1478.5000	XLON	84403844000183554-E0YcUK1qUZIT20180208
08-Feb-2018 16:08:56	415	1478.5000	XLON	84203842000184087-E0YcUK1qUbDx20180208
08-Feb-2018 16:09:45	702	1478.5000	XLON	84203842000184895-E0YcUK1qUd1N20180208
08-Feb-2018 16:10:29	87	1478.0000	XLON	84403844000184723-E0YcUK1qUeSj20180208
08-Feb-2018 16:10:29	561	1478.0000	XLON	84403844000184723-E0YcUK1qUeSg20180208
08-Feb-2018 16:11:06	300	1478.0000	XLON	84203842000186035-E0YcUK1qUflO20180208
08-Feb-2018 16:11:06	72	1478.0000	XLON	84203842000186035-E0YcUK1qUflQ20180208
08-Feb-2018 16:11:33	497	1477.5000	XLON	84403844000186042-E0YcUK1qUgU720180208
08-Feb-2018 16:13:00	139	1477.0000	XLON	84403844000187573-E0YcUK1qUjTj20180208
08-Feb-2018 16:13:00	521	1477.0000	XLON	84403844000187573-E0YcUK1qUjTl20180208
08-Feb-2018 16:14:33	443	1477.0000	XLON	84203842000189745-E0YcUK1qUnGS20180208
08-Feb-2018 16:16:30	415	1477.5000	XLON	84203842000191383-E0YcUK1qUsLa20180208
08-Feb-2018 16:16:59	311	1477.0000	XLON	84403844000191214-E0YcUK1qUtQF20180208
08-Feb-2018 16:16:59	227	1477.0000	XLON	84403844000191214-E0YcUK1qUtQD20180208
08-Feb-2018 16:17:00	83	1477.0000	XLON	84403844000191214-E0YcUK1qUtQ720180208
08-Feb-2018 16:19:26	521	1477.0000	XLON	84403844000193805-E0YcUK1qUzYB20180208
08-Feb-2018 16:21:06	45	1477.0000	XLON	84203842000195337-E0YcUK1qV3Nd20180208
08-Feb-2018 16:21:06	576	1477.0000	XLON	84203842000195337-E0YcUK1qV3Nb20180208
08-Feb-2018 16:22:08	711	1476.5000	XLON	84203842000193831-E0YcUK1qV54D20180208
08-Feb-2018 16:23:54	3	1477.0000	XLON	84403844000196635-E0YcUK1qV8PW20180208
08-Feb-2018 16:23:54	259	1477.0000	XLON	84403844000196635-E0YcUK1qV8PA20180208
08-Feb-2018 16:23:54	44	1477.0000	XLON	84403844000196635-E0YcUK1qV8P820180208
08-Feb-2018 16:23:54	12	1477.0000	XLON	84403844000196635-E0YcUK1qV8P220180208
08-Feb-2018 16:23:54	220	1477.0000	XLON	84403844000196635-E0YcUK1qV8QF20180208
08-Feb-2018 16:24:29	414	1476.5000	XLON	84203842000196655-E0YcUK1qV9jm20180208
08-Feb-2018 16:25:31	538	1477.0000	XLON	84203842000198620-E0YcUK1qVC1B20180208
08-Feb-2018 16:26:34	580	1476.5000	XLON	84403844000199733-E0YcUK1qVDyg20180208
08-Feb-2018 16:29:19	4	1475.0000	XLON	84403844000201437-E0YcUK1qVKAl20180208
08-Feb-2018 16:29:19	410	1475.0000	XLON	84403844000201437-E0YcUK1qVKAn20180208
08-Feb-2018 16:29:21	156	1474.5000	XLON	84403844000201457-E0YcUK1qVKGP20180208
08-Feb-2018 16:29:21	414	1474.5000	XLON	84203842000201377-E0YcUK1qVKET20180208

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:	8 February 2018
Number of ordinary shares purchased:	105,300
Volume weighted average price paid per share (€):	16.738

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
08-Feb-2018 08:01:14	126	16.7200	XAMS	CCI-83403834000001297-15120180208
08-Feb-2018 08:01:20	1352	16.7200	XAMS	CCI-83403834000001297-16120180208
08-Feb-2018 08:02:37	536	16.6650	XAMS	CCI-83603836000001848-31420180208
08-Feb-2018 08:02:40	6	16.6650	XAMS	CCI-83603836000001848-31720180208
08-Feb-2018 08:03:23	551	16.6700	XAMS	CCI-83603836000002017-37120180208
08-Feb-2018 08:04:08	515	16.6550	XAMS	CCI-83403834000002003-43020180208
08-Feb-2018 08:05:31	496	16.7350	XAMS	CCI-83403834000002911-52620180208
08-Feb-2018 08:05:34	5	16.7350	XAMS	CCI-83403834000002911-52920180208
08-Feb-2018 08:06:28	401	16.7350	XAMS	CCI-83403834000003152-64920180208
08-Feb-2018 08:07:00	131	16.7350	XAMS	CCI-83403834000003152-67920180208
08-Feb-2018 08:11:04	701	16.7600	XAMS	CCI-83603836000004856-91920180208
08-Feb-2018 08:13:59	521	16.7650	XAMS	CCI-83603836000005692-98020180208
08-Feb-2018 08:16:17	120	16.7900	XAMS	CCI-83603836000006435-105320180208
08-Feb-2018 08:16:18	430	16.7900	XAMS	CCI-83603836000006435-105220180208
08-Feb-2018 08:17:02	592	16.7750	XAMS	CCI-83403834000006554-108120180208
08-Feb-2018 08:18:35	329	16.7850	XAMS	CCI-83403834000007005-110320180208
08-Feb-2018 08:18:35	222	16.7850	XAMS	CCI-83403834000007005-110220180208
08-Feb-2018 08:20:00	295	16.8150	XAMS	CCI-83403834000007412-117620180208
08-Feb-2018 08:20:00	256	16.8150	XAMS	CCI-83403834000007412-117720180208
08-Feb-2018 08:26:22	185	16.8100	XAMS	CCI-83403834000009236-145520180208
08-Feb-2018 08:26:22	516	16.8100	XAMS	CCI-83403834000009236-145420180208
08-Feb-2018 08:28:36	601	16.8100	XAMS	CCI-83603836000009854-154820180208
08-Feb-2018 08:28:40	871	16.8000	XAMS	CCI-83603836000009762-155520180208
08-Feb-2018 08:30:59	752	16.7950	XAMS	CCI-83603836000010177-163020180208
08-Feb-2018 08:32:03	551	16.7900	XAMS	CCI-83603836000010691-165020180208
08-Feb-2018 08:34:35	246	16.7900	XAMS	CCI-83603836000011196-174020180208
08-Feb-2018 08:36:04	46	16.7750	XAMS	CCI-83403834000011880-177820180208
08-Feb-2018 08:36:04	455	16.7750	XAMS	CCI-83403834000011880-177720180208
08-Feb-2018 08:38:21	325	16.7800	XAMS	CCI-83603836000012299-190720180208
08-Feb-2018 08:39:14	236	16.7700	XAMS	CCI-83403834000012338-193220180208
08-Feb-2018 08:41:29	315	16.7700	XAMS	CCI-83603836000012670-196820180208
08-Feb-2018 08:43:13	236	16.7650	XAMS	CCI-83403834000012813-198920180208
08-Feb-2018 08:45:54	374	16.7650	XAMS	CCI-83603836000013834-202420180208
08-Feb-2018 08:46:35	185	16.7650	XAMS	CCI-83603836000013899-204520180208
08-Feb-2018 08:46:35	414	16.7650	XAMS	CCI-83603836000013899-204620180208
08-Feb-2018 08:49:22	55	16.7300	XAMS	CCI-83603836000014005-213620180208
08-Feb-2018 08:50:15	99	16.7400	XAMS	CCI-83403834000014513-219420180208
08-Feb-2018 08:50:16	699	16.7400	XAMS	CCI-83403834000014513-219320180208
08-Feb-2018 08:51:55	651	16.7300	XAMS	CCI-83603836000014768-221520180208
08-Feb-2018 08:55:06	537	16.7200	XAMS	CCI-83403834000015691-227120180208
08-Feb-2018 08:58:52	551	16.7250	XAMS	CCI-83603836000016316-236020180208
08-Feb-2018 08:59:55	542	16.7100	XAMS	CCI-83603836000016917-239120180208
08-Feb-2018 08:59:56	119	16.7050	XAMS	CCI-83403834000016960-239420180208
08-Feb-2018 08:59:56	232	16.7050	XAMS	CCI-83403834000017020-239520180208
08-Feb-2018 08:59:56	280	16.7050	XAMS	CCI-83403834000017020-239620180208
08-Feb-2018 09:03:45	58	16.7400	XAMS	CCI-83603836000017995-248220180208
08-Feb-2018 09:03:45	460	16.7400	XAMS	CCI-83603836000017995-248320180208
08-Feb-2018 09:06:59	501	16.7600	XAMS	CCI-83403834000018714-258920180208
08-Feb-2018 09:10:25	501	16.7700	XAMS	CCI-83403834000019490-270920180208
08-Feb-2018 09:12:29	551	16.7550	XAMS	CCI-83603836000019633-272820180208
08-Feb-2018 09:19:38	502	16.7350	XAMS	CCI-83603836000021323-281720180208
08-Feb-2018 09:21:42	641	16.7300	XAMS	CCI-83403834000021630-287220180208
08-Feb-2018 09:23:18	847	16.7350	XAMS	CCI-83603836000022124-292220180208
08-Feb-2018 09:26:23	502	16.7250	XAMS	CCI-83403834000022306-298720180208
08-Feb-2018 09:33:20	752	16.7450	XAMS	CCI-83403834000023923-307720180208
08-Feb-2018 09:34:33	400	16.7400	XAMS	CCI-83603836000024757-310420180208
08-Feb-2018 09:34:33	14	16.7400	XAMS	CCI-83603836000024757-310520180208
08-Feb-2018 09:34:33	201	16.7400	XAMS	CCI-83603836000024757-310620180208
08-Feb-2018 09:43:22	452	16.7500	XAMS	CCI-83603836000026595-317420180208
08-Feb-2018 09:43:22	129	16.7500	XAMS	CCI-83603836000026595-317620180208
08-Feb-2018 09:43:22	400	16.7500	XAMS	CCI-83603836000026595-317520180208
08-Feb-2018 09:49:47	552	16.7650	XAMS	CCI-83603836000027695-325320180208
08-Feb-2018 09:49:55	551	16.7600	XAMS	CCI-83603836000027663-325520180208
08-Feb-2018 09:52:01	752	16.7550	XAMS	CCI-83603836000027961-327920180208
08-Feb-2018 09:53:49	501	16.7550	XAMS	CCI-83403834000028465-329820180208
08-Feb-2018 10:00:13	643	16.7650	XAMS	CCI-83403834000029786-340820180208
08-Feb-2018 10:03:17	501	16.7600	XAMS	CCI-83403834000030227-343120180208
08-Feb-2018 10:05:49	400	16.7350	XAMS	CCI-83403834000030890-346420180208
08-Feb-2018 10:05:49	102	16.7350	XAMS	CCI-83403834000030890-346520180208
08-Feb-2018 10:06:40	562	16.7200	XAMS	CCI-83403834000031611-350720180208
08-Feb-2018 10:06:42	65	16.7200	XAMS	CCI-83403834000031611-350820180208
08-Feb-2018 10:15:03	541	16.7450	XAMS	CCI-83603836000033597-358320180208
08-Feb-2018 10:19:00	136	16.7400	XAMS	CCI-83403834000034347-362920180208
08-Feb-2018 10:19:00	250	16.7400	XAMS	CCI-83403834000034347-362720180208
08-Feb-2018 10:19:00	400	16.7400	XAMS	CCI-83403834000034347-362620180208
08-Feb-2018 10:19:00	179	16.7400	XAMS	CCI-83403834000034347-362820180208
08-Feb-2018 10:19:00	200	16.7400	XAMS	CCI-83403834000034347-362520180208
08-Feb-2018 10:21:09	1075	16.7350	XAMS	CCI-83603836000034254-365020180208
08-Feb-2018 10:25:32	501	16.7250	XAMS	CCI-83403834000035262-369820180208
08-Feb-2018 10:37:58	56	16.7700	XAMS	CCI-83403834000037676-391420180208
08-Feb-2018 10:37:58	546	16.7700	XAMS	CCI-83403834000037676-391320180208
08-Feb-2018 10:38:33	407	16.7650	XAMS	CCI-83403834000037628-391720180208
08-Feb-2018 10:38:33	294	16.7650	XAMS	CCI-83403834000037628-391820180208
08-Feb-2018 10:43:00	701	16.7600	XAMS	CCI-83603836000037893-398120180208
08-Feb-2018 10:45:41	512	16.7450	XAMS	CCI-83403834000038697-404120180208
08-Feb-2018 10:45:41	621	16.7400	XAMS	CCI-83403834000038724-405320180208
08-Feb-2018 10:46:40	483	16.7300	XAMS	CCI-83603836000038956-408020180208
08-Feb-2018 10:48:11	269	16.7300	XAMS	CCI-83603836000038956-410120180208
08-Feb-2018 10:48:16	203	16.7250	XAMS	CCI-83403834000038947-410920180208
08-Feb-2018 10:48:16	298	16.7250	XAMS	CCI-83403834000038947-411020180208
08-Feb-2018 10:54:31	545	16.7050	XAMS	CCI-83403834000039592-425420180208
08-Feb-2018 11:04:54	194	16.7100	XAMS	CCI-83403834000041552-440520180208
08-Feb-2018 11:04:54	457	16.7100	XAMS	CCI-83403834000041552-440420180208
08-Feb-2018 11:07:46	501	16.7150	XAMS	CCI-83603836000041749-444420180208
08-Feb-2018 11:07:57	502	16.7100	XAMS	CCI-83403834000041785-445020180208
08-Feb-2018 11:14:10	519	16.7000	XAMS	CCI-83403834000043084-457420180208
08-Feb-2018 11:14:10	530	16.7050	XAMS	CCI-83603836000042337-456520180208
08-Feb-2018 11:29:09	501	16.7500	XAMS	CCI-83603836000045766-480720180208
08-Feb-2018 11:29:09	501	16.7500	XAMS	CCI-83603836000045729-479920180208
08-Feb-2018 11:31:49	531	16.7450	XAMS	CCI-83603836000046185-484920180208
08-Feb-2018 11:39:05	501	16.7300	XAMS	CCI-83603836000046897-493420180208
08-Feb-2018 11:39:13	501	16.7250	XAMS	CCI-83403834000046887-493920180208
08-Feb-2018 11:40:09	9	16.7150	XAMS	CCI-83403834000048016-495420180208
08-Feb-2018 11:40:41	487	16.7150	XAMS	CCI-83403834000048016-495520180208
08-Feb-2018 11:40:41	95	16.7150	XAMS	CCI-83403834000048016-495620180208
08-Feb-2018 11:42:08	530	16.7100	XAMS	CCI-83603836000048356-496520180208
08-Feb-2018 11:42:08	153	16.7100	XAMS	CCI-83603836000048356-496420180208
08-Feb-2018 11:48:36	502	16.7300	XAMS	CCI-83403834000049712-502520180208
08-Feb-2018 11:52:25	513	16.7200	XAMS	CCI-83603836000050079-508720180208
08-Feb-2018 11:53:08	701	16.7050	XAMS	CCI-83603836000051093-510920180208
08-Feb-2018 11:58:56	533	16.7100	XAMS	CCI-83603836000051969-518920180208
08-Feb-2018 12:00:07	501	16.7100	XAMS	CCI-83403834000052523-522720180208
08-Feb-2018 12:03:21	539	16.7300	XAMS	CCI-83403834000053432-539920180208
08-Feb-2018 12:10:34	548	16.7400	XAMS	CCI-83603836000054591-564920180208
08-Feb-2018 12:11:15	504	16.7400	XAMS	CCI-83403834000054774-566420180208
08-Feb-2018 12:19:33	525	16.7600	XAMS	CCI-83403834000056620-591120180208
08-Feb-2018 12:22:22	364	16.7700	XAMS	CCI-83603836000057199-595920180208
08-Feb-2018 12:22:22	166	16.7700	XAMS	CCI-83603836000057199-596020180208
08-Feb-2018 12:23:50	307	16.7700	XAMS	CCI-83603836000057495-599720180208
08-Feb-2018 12:23:50	219	16.7700	XAMS	CCI-83603836000057495-599620180208
08-Feb-2018 12:41:17	251	16.7850	XAMS	CCI-83403834000060459-637420180208
08-Feb-2018 12:41:17	301	16.7850	XAMS	CCI-83403834000060459-637320180208
08-Feb-2018 12:44:01	602	16.7700	XAMS	CCI-83403834000060771-639620180208
08-Feb-2018 12:46:47	551	16.7850	XAMS	CCI-83403834000061642-658120180208
08-Feb-2018 12:47:08	285	16.7750	XAMS	CCI-83603836000061158-659320180208
08-Feb-2018 12:47:13	302	16.7750	XAMS	CCI-83603836000061158-659420180208
08-Feb-2018 12:50:39	100	16.7650	XAMS	CCI-83403834000061873-662620180208
08-Feb-2018 12:50:48	400	16.7650	XAMS	CCI-83403834000061873-662720180208
08-Feb-2018 12:50:48	101	16.7650	XAMS	CCI-83403834000061873-662820180208
08-Feb-2018 12:50:51	301	16.7600	XAMS	CCI-83603836000062237-663220180208
08-Feb-2018 12:50:52	286	16.7600	XAMS	CCI-83603836000062237-663320180208
08-Feb-2018 13:03:40	68	16.7750	XAMS	CCI-83403834000064715-689120180208
08-Feb-2018 13:03:40	633	16.7750	XAMS	CCI-83403834000064715-689220180208
08-Feb-2018 13:10:18	602	16.7800	XAMS	CCI-83603836000065770-700520180208
08-Feb-2018 13:12:22	179	16.7750	XAMS	CCI-83403834000066379-703020180208
08-Feb-2018 13:12:22	342	16.7750	XAMS	CCI-83403834000066379-702920180208
08-Feb-2018 13:16:57	502	16.7800	XAMS	CCI-83403834000067056-706020180208
08-Feb-2018 13:19:55	417	16.7700	XAMS	CCI-83403834000067513-710220180208
08-Feb-2018 13:19:55	84	16.7700	XAMS	CCI-83403834000067513-710320180208
08-Feb-2018 13:19:57	201	16.7650	XAMS	CCI-83603836000067563-710720180208
08-Feb-2018 13:19:57	500	16.7650	XAMS	CCI-83603836000067563-710620180208
08-Feb-2018 13:28:02	501	16.7800	XAMS	CCI-83603836000068957-726420180208
08-Feb-2018 13:29:42	658	16.7850	XAMS	CCI-83403834000069469-730420180208
08-Feb-2018 13:29:42	94	16.7850	XAMS	CCI-83403834000069469-730320180208
08-Feb-2018 13:31:40	599	16.7800	XAMS	CCI-83603836000070253-736420180208
08-Feb-2018 13:35:08	150	16.7800	XAMS	CCI-83403834000070400-744120180208
08-Feb-2018 13:35:08	370	16.7800	XAMS	CCI-83403834000070400-744020180208
08-Feb-2018 13:36:30	141	16.7750	XAMS	CCI-83603836000071269-748620180208
08-Feb-2018 13:36:30	410	16.7750	XAMS	CCI-83603836000071269-748520180208
08-Feb-2018 13:41:55	514	16.7750	XAMS	CCI-83603836000072063-754820180208
08-Feb-2018 13:44:30	271	16.7750	XAMS	CCI-83403834000072681-761720180208
08-Feb-2018 13:44:30	41	16.7750	XAMS	CCI-83403834000072681-761820180208
08-Feb-2018 13:44:30	225	16.7750	XAMS	CCI-83403834000072681-761620180208
08-Feb-2018 13:51:00	84	16.7800	XAMS	CCI-83603836000074000-776520180208
08-Feb-2018 13:51:00	288	16.7800	XAMS	CCI-83603836000074099-776720180208
08-Feb-2018 13:51:00	372	16.7800	XAMS	CCI-83603836000074000-776420180208
08-Feb-2018 13:52:25	84	16.7800	XAMS	CCI-83403834000074312-780120180208
08-Feb-2018 13:52:25	467	16.7800	XAMS	CCI-83403834000074312-780220180208
08-Feb-2018 13:53:31	535	16.7750	XAMS	CCI-83403834000074476-781420180208
08-Feb-2018 13:56:24	501	16.7750	XAMS	CCI-83603836000074955-788920180208
08-Feb-2018 14:07:07	502	16.7750	XAMS	CCI-83603836000076160-809020180208
08-Feb-2018 14:09:03	599	16.7700	XAMS	CCI-83603836000077638-812120180208
08-Feb-2018 14:10:10	300	16.7600	XAMS	CCI-83603836000077441-813420180208
08-Feb-2018 14:10:10	33	16.7600	XAMS	CCI-83603836000077441-813520180208
08-Feb-2018 14:10:10	283	16.7600	XAMS	CCI-83603836000077441-813320180208
08-Feb-2018 14:10:11	85	16.7600	XAMS	CCI-83603836000077441-813620180208
08-Feb-2018 14:16:04	259	16.7600	XAMS	CCI-83603836000078825-821420180208
08-Feb-2018 14:16:25	292	16.7600	XAMS	CCI-83603836000078825-821520180208
08-Feb-2018 14:20:44	551	16.7550	XAMS	CCI-83603836000079315-824420180208
08-Feb-2018 14:20:56	278	16.7500	XAMS	CCI-83403834000079234-825920180208
08-Feb-2018 14:20:57	50	16.7500	XAMS	CCI-83403834000079234-826120180208
08-Feb-2018 14:20:57	323	16.7500	XAMS	CCI-83403834000079234-826220180208
08-Feb-2018 14:24:44	752	16.7450	XAMS	CCI-83403834000079856-829720180208
08-Feb-2018 14:28:04	152	16.7200	XAMS	CCI-83603836000080801-835520180208
08-Feb-2018 14:28:20	307	16.7200	XAMS	CCI-83603836000080801-835620180208
08-Feb-2018 14:30:00	1102	16.7400	XAMS	CCI-83403834000081497-838420180208
08-Feb-2018 14:30:02	38	16.7350	XAMS	CCI-83603836000081544-838620180208
08-Feb-2018 14:30:02	810	16.7350	XAMS	CCI-83603836000081544-838520180208
08-Feb-2018 14:31:36	159	16.7300	XAMS	CCI-83603836000081800-841120180208
08-Feb-2018 14:31:37	392	16.7300	XAMS	CCI-83603836000081800-841320180208
08-Feb-2018 14:33:42	546	16.7350	XAMS	CCI-83603836000082665-850120180208
08-Feb-2018 14:36:07	117	16.7500	XAMS	CCI-83603836000083221-860020180208
08-Feb-2018 14:36:07	405	16.7500	XAMS	CCI-83603836000083221-859920180208
08-Feb-2018 14:42:07	400	16.7650	XAMS	CCI-83603836000084525-869620180208
08-Feb-2018 14:42:16	519	16.7600	XAMS	CCI-83403834000084489-870820180208
08-Feb-2018 14:43:56	350	16.7550	XAMS	CCI-83403834000084720-874320180208
08-Feb-2018 14:45:28	501	16.7550	XAMS	CCI-83603836000085112-878920180208
08-Feb-2018 14:48:01	151	16.7450	XAMS	CCI-83403834000085955-888920180208
08-Feb-2018 14:48:02	400	16.7450	XAMS	CCI-83403834000085955-888820180208
08-Feb-2018 14:48:02	243	16.7400	XAMS	CCI-83403834000085937-889920180208
08-Feb-2018 14:48:02	509	16.7400	XAMS	CCI-83403834000085937-889820180208
08-Feb-2018 14:50:09	405	16.7550	XAMS	CCI-83403834000086346-896920180208
08-Feb-2018 14:50:09	96	16.7550	XAMS	CCI-83403834000086346-897020180208
08-Feb-2018 14:51:59	551	16.7550	XAMS	CCI-83403834000086632-903420180208
08-Feb-2018 14:56:13	527	16.7600	XAMS	CCI-83603836000087852-914520180208
08-Feb-2018 14:56:31	552	16.7550	XAMS	CCI-83603836000087883-915420180208
08-Feb-2018 14:56:31	18	16.7550	XAMS	CCI-83603836000087883-915320180208
08-Feb-2018 14:59:05	100	16.7600	XAMS	CCI-83603836000088367-923920180208
08-Feb-2018 14:59:16	249	16.7600	XAMS	CCI-83603836000088367-924120180208
08-Feb-2018 14:59:16	202	16.7600	XAMS	CCI-83603836000088367-924020180208
08-Feb-2018 14:59:45	80	16.7500	XAMS	CCI-83603836000088490-929520180208
08-Feb-2018 14:59:48	180	16.7500	XAMS	CCI-83603836000088490-930920180208
08-Feb-2018 15:01:21	551	16.7600	XAMS	CCI-83403834000089149-946820180208
08-Feb-2018 15:04:20	214	16.7650	XAMS	CCI-83403834000089938-955620180208
08-Feb-2018 15:04:20	487	16.7650	XAMS	CCI-83403834000089938-955520180208
08-Feb-2018 15:04:27	56	16.7600	XAMS	CCI-83603836000089976-956320180208
08-Feb-2018 15:04:27	370	16.7600	XAMS	CCI-83603836000089976-956220180208
08-Feb-2018 15:04:27	87	16.7600	XAMS	CCI-83603836000089976-956120180208
08-Feb-2018 15:04:27	239	16.7600	XAMS	CCI-83603836000089976-956020180208
08-Feb-2018 15:07:29	501	16.7650	XAMS	CCI-83603836000090666-969920180208
08-Feb-2018 15:10:02	202	16.7700	XAMS	CCI-83403834000090833-976720180208
08-Feb-2018 15:10:02	400	16.7700	XAMS	CCI-83403834000090833-976620180208
08-Feb-2018 15:11:27	326	16.7650	XAMS	CCI-83603836000091347-977820180208
08-Feb-2018 15:12:42	219	16.7650	XAMS	CCI-83603836000091347-981320180208
08-Feb-2018 15:13:00	720	16.7600	XAMS	CCI-83603836000091672-982720180208
08-Feb-2018 15:16:23	100	16.7600	XAMS	CCI-83603836000093310-990420180208
08-Feb-2018 15:16:23	172	16.7600	XAMS	CCI-83603836000093310-990320180208
08-Feb-2018 15:16:23	330	16.7600	XAMS	CCI-83603836000093310-990220180208
08-Feb-2018 15:18:13	88	16.7550	XAMS	CCI-83603836000093609-993020180208
08-Feb-2018 15:18:13	600	16.7550	XAMS	CCI-83403834000093614-992920180208
08-Feb-2018 15:19:36	519	16.7550	XAMS	CCI-83603836000093939-995120180208
08-Feb-2018 15:21:36	278	16.7400	XAMS	CCI-83403834000094381-1003920180208
08-Feb-2018 15:21:36	200	16.7400	XAMS	CCI-83403834000094381-1004020180208
08-Feb-2018 15:21:46	9	16.7400	XAMS	CCI-83403834000094381-1004320180208
08-Feb-2018 15:21:47	164	16.7400	XAMS	CCI-83403834000094381-1004420180208
08-Feb-2018 15:23:20	501	16.7400	XAMS	CCI-83603836000094763-1010620180208
08-Feb-2018 15:25:39	701	16.7400	XAMS	CCI-83603836000095203-1017820180208
08-Feb-2018 15:25:42	472	16.7350	XAMS	CCI-83603836000095445-1018020180208
08-Feb-2018 15:29:15	528	16.7400	XAMS	CCI-83603836000095871-1026520180208
08-Feb-2018 15:30:08	701	16.7250	XAMS	CCI-83603836000096819-1030020180208
08-Feb-2018 15:31:45	601	16.7200	XAMS	CCI-83403834000097557-1035220180208
08-Feb-2018 15:36:19	701	16.6950	XAMS	CCI-83403834000097926-1045220180208
08-Feb-2018 15:37:40	184	16.6700	XAMS	CCI-83403834000099455-1052120180208
08-Feb-2018 15:38:14	752	16.6600	XAMS	CCI-83403834000099872-1058120180208
08-Feb-2018 15:41:07	5	16.6950	XAMS	CCI-83403834000100688-1074120180208
08-Feb-2018 15:41:13	496	16.6950	XAMS	CCI-83403834000100688-1074220180208
08-Feb-2018 15:43:03	94	16.6850	XAMS	CCI-83403834000101253-1094220180208
08-Feb-2018 15:43:08	233	16.6850	XAMS	CCI-83403834000101253-1094320180208
08-Feb-2018 15:45:22	572	16.7000	XAMS	CCI-83603836000102226-1105020180208
08-Feb-2018 15:47:21	292	16.6850	XAMS	CCI-83403834000102628-1112420180208
08-Feb-2018 15:47:22	292	16.6850	XAMS	CCI-83403834000102628-1112520180208
08-Feb-2018 15:48:13	498	16.6900	XAMS	CCI-83603836000103306-1120920180208
08-Feb-2018 15:50:33	310	16.6800	XAMS	CCI-83603836000103876-1136020180208
08-Feb-2018 15:50:36	291	16.6800	XAMS	CCI-83603836000103876-1136120180208
08-Feb-2018 15:51:31	551	16.6750	XAMS	CCI-83403834000103845-1144320180208
08-Feb-2018 15:53:45	292	16.6850	XAMS	CCI-83403834000105690-1156020180208
08-Feb-2018 15:54:00	259	16.6850	XAMS	CCI-83403834000105690-1157520180208
08-Feb-2018 15:56:35	701	16.6800	XAMS	CCI-83403834000106813-1170020180208
08-Feb-2018 15:58:04	286	16.6900	XAMS	CCI-83403834000107585-1176120180208
08-Feb-2018 15:58:04	215	16.6900	XAMS	CCI-83403834000107585-1176220180208
08-Feb-2018 15:59:45	405	16.6950	XAMS	CCI-83403834000108215-1184220180208
08-Feb-2018 15:59:45	146	16.6950	XAMS	CCI-83403834000108215-1184120180208
08-Feb-2018 15:59:50	601	16.6900	XAMS	CCI-83603836000108155-1184920180208
08-Feb-2018 16:04:42	596	16.6950	XAMS	CCI-83403834000110695-1205320180208
08-Feb-2018 16:04:42	236	16.6950	XAMS	CCI-83403834000110695-1205420180208
08-Feb-2018 16:04:50	302	16.6900	XAMS	CCI-83403834000110589-1205620180208
08-Feb-2018 16:06:12	231	16.6900	XAMS	CCI-83403834000110589-1208620180208
08-Feb-2018 16:06:51	164	16.6850	XAMS	CCI-83403834000111485-1212820180208
08-Feb-2018 16:07:51	551	16.7000	XAMS	CCI-83403834000112414-1216520180208
08-Feb-2018 16:07:56	387	16.6950	XAMS	CCI-83403834000112212-1216720180208
08-Feb-2018 16:09:34	201	16.6900	XAMS	CCI-83403834000113286-1221620180208
08-Feb-2018 16:09:34	400	16.6900	XAMS	CCI-83403834000113286-1221720180208
08-Feb-2018 16:10:29	703	16.6850	XAMS	CCI-83603836000113219-1225420180208
08-Feb-2018 16:12:49	236	16.6750	XAMS	CCI-83403834000114184-1230820180208
08-Feb-2018 16:12:51	415	16.6750	XAMS	CCI-83403834000114184-1230920180208
08-Feb-2018 16:14:32	151	16.6650	XAMS	CCI-83603836000116631-1238020180208
08-Feb-2018 16:14:32	400	16.6650	XAMS	CCI-83603836000116631-1237920180208
08-Feb-2018 16:16:46	102	16.6650	XAMS	CCI-83603836000118383-1244820180208
08-Feb-2018 16:16:47	400	16.6650	XAMS	CCI-83603836000118383-1244720180208
08-Feb-2018 16:16:53	752	16.6600	XAMS	CCI-83603836000118301-1245020180208
08-Feb-2018 16:16:53	632	16.6550	XAMS	CCI-83403834000118459-1246020180208
08-Feb-2018 16:18:02	355	16.6500	XAMS	CCI-83603836000118934-1251520180208
08-Feb-2018 16:18:02	397	16.6500	XAMS	CCI-83603836000118934-1251620180208
08-Feb-2018 16:20:17	501	16.6500	XAMS	CCI-83603836000120200-1257620180208
08-Feb-2018 16:22:08	405	16.6350	XAMS	CCI-83403834000120923-1264920180208
08-Feb-2018 16:22:08	146	16.6350	XAMS	CCI-83403834000120923-1265020180208
08-Feb-2018 16:23:33	400	16.6350	XAMS	CCI-83403834000122284-1270320180208
08-Feb-2018 16:23:33	2	16.6350	XAMS	CCI-83403834000122284-1270520180208
08-Feb-2018 16:23:33	183	16.6350	XAMS	CCI-83403834000122284-1270420180208
08-Feb-2018 16:23:46	10	16.6300	XAMS	CCI-83603836000122269-1271720180208

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSSLFWAFASELE

RNS metadata

Title: Transaction in Own Shares
Time: 17:46:44
Date: 8 Feb 2018
Category: Capital structure
ID: 3839E