Transaction in Own Shares

RNS Number : 9253P

RELX PLC

31 May 2018

 

31 May 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 121,165 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1654.3265 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 74,842,411 ordinary shares in treasury, and has 1,049,280,815 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 14,764,625 shares.

RELX NV announces that today it purchased through UBS Limited 107,880 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.6851 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 65,710,932 ordinary shares in treasury, and has 934,758,477 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,147,832 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 UBS Limited 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:	UBS Limited
Intermediary Code:	UBSWGB24
Timezone:	UTC
Currency:	GBP

Aggregated information

Date of purchase:	31 May 2018
Number of ordinary shares purchased:	121,165
Volume weighted average price paid per share (p):	1654.3265

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
31-May-2018	15:27:54	191	1649.50	XLON	1778203
31-May-2018	15:27:54	242	1649.50	XLON	1778201
31-May-2018	15:27:31	250	1649.00	XLON	1775986
31-May-2018	15:27:31	500	1649.00	XLON	1775984
31-May-2018	15:26:23	618	1649.50	XLON	1769389
31-May-2018	15:25:49	709	1650.00	XLON	1766155
31-May-2018	15:24:20	683	1649.00	XLON	1756688
31-May-2018	15:22:59	43	1648.50	XLON	1747944
31-May-2018	15:22:59	650	1648.50	XLON	1747942
31-May-2018	15:21:32	766	1648.00	XLON	1739534
31-May-2018	15:19:54	458	1650.00	XLON	1729231
31-May-2018	15:19:54	303	1650.00	XLON	1729229
31-May-2018	15:18:54	721	1650.50	XLON	1723050
31-May-2018	15:16:45	206	1651.00	XLON	1709642
31-May-2018	15:16:45	532	1651.00	XLON	1709640
31-May-2018	15:14:52	654	1651.00	XLON	1699972
31-May-2018	15:12:48	632	1652.00	XLON	1689860
31-May-2018	15:11:05	742	1652.00	XLON	1681608
31-May-2018	15:10:16	737	1652.50	XLON	1678085
31-May-2018	15:07:14	723	1654.00	XLON	1665029
31-May-2018	15:06:38	176	1654.00	XLON	1662444
31-May-2018	15:06:38	525	1654.00	XLON	1662442
31-May-2018	15:04:40	711	1653.50	XLON	1652462
31-May-2018	15:01:29	766	1654.00	XLON	1638539
31-May-2018	14:59:45	663	1654.50	XLON	1625096
31-May-2018	14:59:21	647	1655.00	XLON	1621777
31-May-2018	14:59:15	626	1655.50	XLON	1621332
31-May-2018	14:54:37	647	1654.50	XLON	1602606
31-May-2018	14:52:23	741	1654.00	XLON	1594242
31-May-2018	14:49:52	627	1656.00	XLON	1582555
31-May-2018	14:49:11	652	1657.00	XLON	1579367
31-May-2018	14:46:22	367	1656.50	XLON	1567264
31-May-2018	14:46:22	259	1656.50	XLON	1567262
31-May-2018	14:44:20	760	1657.00	XLON	1559272
31-May-2018	14:41:48	658	1657.50	XLON	1549763
31-May-2018	14:40:58	618	1657.50	XLON	1545987
31-May-2018	14:39:03	682	1657.50	XLON	1539192
31-May-2018	14:36:16	414	1657.50	XLON	1529073
31-May-2018	14:36:09	247	1657.50	XLON	1528540
31-May-2018	14:34:17	625	1659.00	XLON	1521224
31-May-2018	14:32:01	719	1659.50	XLON	1513699
31-May-2018	14:30:00	757	1659.00	XLON	1506481
31-May-2018	14:28:13	554	1659.00	XLON	1500173
31-May-2018	14:28:13	98	1659.00	XLON	1500171
31-May-2018	14:25:16	721	1660.00	XLON	1488530
31-May-2018	14:22:30	675	1662.50	XLON	1475555
31-May-2018	14:20:45	717	1662.50	XLON	1470298
31-May-2018	14:19:17	753	1661.50	XLON	1465920
31-May-2018	14:17:35	621	1660.50	XLON	1460216
31-May-2018	14:16:05	703	1659.50	XLON	1455052
31-May-2018	14:16:05	225	1659.50	XLON	1455050
31-May-2018	14:09:16	725	1657.50	XLON	1429113
31-May-2018	14:06:50	703	1659.00	XLON	1419933
31-May-2018	14:05:55	193	1659.50	XLON	1416004
31-May-2018	14:05:55	441	1659.50	XLON	1416002
31-May-2018	14:02:32	532	1660.00	XLON	1402668
31-May-2018	14:02:32	211	1660.00	XLON	1402670
31-May-2018	14:00:34	770	1659.00	XLON	1395273
31-May-2018	13:57:31	643	1659.00	XLON	1383584
31-May-2018	13:57:31	97	1659.00	XLON	1383578
31-May-2018	13:56:27	675	1659.50	XLON	1379725
31-May-2018	13:56:01	700	1660.00	XLON	1378397
31-May-2018	13:51:54	176	1658.00	XLON	1364942
31-May-2018	13:51:10	593	1658.00	XLON	1362251
31-May-2018	13:48:50	649	1658.00	XLON	1352230
31-May-2018	13:47:19	659	1658.50	XLON	1347938
31-May-2018	13:43:45	643	1658.50	XLON	1337108
31-May-2018	13:42:53	680	1659.00	XLON	1333883
31-May-2018	13:38:59	650	1660.00	XLON	1322896
31-May-2018	13:36:18	726	1660.50	XLON	1315774
31-May-2018	13:35:07	618	1662.50	XLON	1311745
31-May-2018	13:33:43	631	1663.00	XLON	1307942
31-May-2018	13:31:52	638	1661.50	XLON	1301970
31-May-2018	13:30:01	115	1661.50	XLON	1294131
31-May-2018	13:30:01	550	1661.50	XLON	1294129
31-May-2018	13:28:58	637	1661.00	XLON	1289891
31-May-2018	13:24:32	701	1660.00	XLON	1281351
31-May-2018	13:22:49	741	1661.00	XLON	1278378
31-May-2018	13:16:46	739	1658.00	XLON	1267860
31-May-2018	13:12:20	725	1659.50	XLON	1259455
31-May-2018	13:09:51	652	1661.00	XLON	1254418
31-May-2018	13:06:21	732	1661.50	XLON	1248186
31-May-2018	13:02:11	691	1663.50	XLON	1241407
31-May-2018	12:58:21	710	1662.00	XLON	1235303
31-May-2018	12:56:51	717	1663.00	XLON	1232984
31-May-2018	12:51:08	751	1663.00	XLON	1224304
31-May-2018	12:50:41	683	1663.50	XLON	1223681
31-May-2018	12:48:27	670	1662.00	XLON	1220461
31-May-2018	12:40:25	178	1659.00	XLON	1210664
31-May-2018	12:40:25	587	1659.00	XLON	1210662
31-May-2018	12:40:25	3	1659.00	XLON	1210660
31-May-2018	12:36:17	722	1658.50	XLON	1205648
31-May-2018	12:32:12	670	1659.00	XLON	1200273
31-May-2018	12:29:40	630	1659.50	XLON	1196644
31-May-2018	12:26:53	754	1659.00	XLON	1193174
31-May-2018	12:22:34	725	1658.50	XLON	1188200
31-May-2018	12:15:55	635	1658.00	XLON	1180859
31-May-2018	12:12:47	649	1657.50	XLON	1177384
31-May-2018	12:09:13	744	1657.00	XLON	1173665
31-May-2018	12:03:24	729	1655.50	XLON	1167487
31-May-2018	11:59:54	655	1655.50	XLON	1163833
31-May-2018	11:54:52	462	1656.50	XLON	1158628
31-May-2018	11:54:52	183	1656.50	XLON	1158624
31-May-2018	11:49:33	671	1656.00	XLON	1153217
31-May-2018	11:49:33	49	1656.00	XLON	1153215
31-May-2018	11:46:29	651	1657.50	XLON	1150180
31-May-2018	11:45:04	714	1656.50	XLON	1148909
31-May-2018	11:44:33	961	1657.00	XLON	1148228
31-May-2018	11:35:23	47	1654.00	XLON	1139374
31-May-2018	11:31:02	268	1654.50	XLON	1135443
31-May-2018	11:31:02	494	1654.50	XLON	1135441
31-May-2018	11:30:56	767	1655.00	XLON	1135277
31-May-2018	11:21:31	756	1652.00	XLON	1126947
31-May-2018	11:17:22	418	1652.00	XLON	1123076
31-May-2018	11:17:22	219	1652.00	XLON	1123078
31-May-2018	11:11:08	617	1651.50	XLON	1116997
31-May-2018	11:08:03	664	1652.50	XLON	1114272
31-May-2018	11:05:43	675	1653.00	XLON	1112211
31-May-2018	11:05:05	651	1653.00	XLON	1111419
31-May-2018	11:05:05	250	1653.00	XLON	1111417
31-May-2018	11:05:05	972	1653.00	XLON	1111387
31-May-2018	10:58:02	718	1650.50	XLON	1104353
31-May-2018	10:50:08	729	1648.00	XLON	1097206
31-May-2018	10:42:51	735	1648.00	XLON	1090590
31-May-2018	10:39:39	381	1647.50	XLON	1087468
31-May-2018	10:39:30	307	1647.50	XLON	1087365
31-May-2018	10:35:36	67	1648.00	XLON	1083425
31-May-2018	10:35:36	300	1648.00	XLON	1083427
31-May-2018	10:35:36	388	1648.00	XLON	1083429
31-May-2018	10:28:18	101	1649.00	XLON	1076500
31-May-2018	10:28:18	631	1649.00	XLON	1076498
31-May-2018	10:22:51	753	1650.00	XLON	1071584
31-May-2018	10:20:03	674	1649.50	XLON	1068877
31-May-2018	10:15:02	66	1648.50	XLON	1064377
31-May-2018	10:15:02	558	1648.50	XLON	1064375
31-May-2018	10:11:15	175	1649.00	XLON	1060438
31-May-2018	10:11:15	493	1649.00	XLON	1060436
31-May-2018	10:08:13	647	1650.50	XLON	1056580
31-May-2018	10:04:11	633	1650.00	XLON	1052102
31-May-2018	10:00:08	693	1650.00	XLON	1048097
31-May-2018	09:55:26	170	1651.00	XLON	1038314
31-May-2018	09:55:11	481	1651.00	XLON	1037764
31-May-2018	09:50:34	115	1651.50	XLON	1026810
31-May-2018	09:50:34	579	1651.50	XLON	1026808
31-May-2018	09:49:04	665	1652.00	XLON	1022985
31-May-2018	09:42:47	760	1651.00	XLON	1008053
31-May-2018	09:39:42	293	1652.50	XLON	1000673
31-May-2018	09:39:42	374	1652.50	XLON	1000671
31-May-2018	09:39:32	695	1653.00	XLON	1000221
31-May-2018	09:35:48	767	1652.00	XLON	990305
31-May-2018	09:29:22	634	1651.50	XLON	969822
31-May-2018	09:25:06	33	1650.50	XLON	962082
31-May-2018	09:25:06	400	1650.50	XLON	962080
31-May-2018	09:25:06	273	1650.50	XLON	962078
31-May-2018	09:20:55	720	1651.00	XLON	952735
31-May-2018	09:16:32	490	1651.00	XLON	944018
31-May-2018	09:16:32	250	1651.00	XLON	944016
31-May-2018	09:12:08	202	1651.50	XLON	935665
31-May-2018	09:12:08	531	1651.50	XLON	935663
31-May-2018	09:11:39	688	1652.50	XLON	934866
31-May-2018	09:07:27	620	1651.50	XLON	927646
31-May-2018	09:04:22	68	1652.00	XLON	920943
31-May-2018	09:04:22	556	1652.00	XLON	920941
31-May-2018	09:02:00	670	1653.00	XLON	917549
31-May-2018	08:55:50	761	1652.00	XLON	903920
31-May-2018	08:52:12	764	1653.50	XLON	897885
31-May-2018	08:52:11	640	1654.00	XLON	897851
31-May-2018	08:47:06	303	1652.50	XLON	883371
31-May-2018	08:47:06	23	1652.50	XLON	883375
31-May-2018	08:47:06	302	1652.50	XLON	883373
31-May-2018	08:44:03	450	1652.50	XLON	877968
31-May-2018	08:44:03	196	1652.50	XLON	877970
31-May-2018	08:41:22	652	1653.00	XLON	872622
31-May-2018	08:41:22	755	1653.50	XLON	872592
31-May-2018	08:34:25	79	1653.00	XLON	861276
31-May-2018	08:34:25	566	1653.00	XLON	861274
31-May-2018	08:32:53	760	1652.50	XLON	858762
31-May-2018	08:29:40	644	1652.00	XLON	853671
31-May-2018	08:27:30	746	1652.50	XLON	850488
31-May-2018	08:22:53	696	1651.50	XLON	842632
31-May-2018	08:20:54	618	1651.50	XLON	839489
31-May-2018	08:17:19	702	1651.00	XLON	833668
31-May-2018	08:15:25	667	1651.50	XLON	830332
31-May-2018	08:11:41	152	1652.00	XLON	822945
31-May-2018	08:11:41	500	1652.00	XLON	822943
31-May-2018	08:10:43	522	1653.00	XLON	821105
31-May-2018	08:10:43	226	1653.00	XLON	821103
31-May-2018	08:07:08	724	1653.00	XLON	796958
31-May-2018	08:03:34	644	1653.00	XLON	789961
31-May-2018	08:02:01	11	1652.50	XLON	786297
31-May-2018	08:02:01	750	1652.50	XLON	786295
31-May-2018	08:02:01	720	1652.50	XLON	786285
31-May-2018	07:56:52	718	1651.00	XLON	768687
31-May-2018	07:56:44	206	1651.50	XLON	768339
31-May-2018	07:56:44	547	1651.50	XLON	768337
31-May-2018	07:53:41	667	1651.50	XLON	760233
31-May-2018	07:53:41	99	1651.50	XLON	760235
31-May-2018	07:48:54	732	1649.50	XLON	748408
31-May-2018	07:46:01	709	1650.50	XLON	741700
31-May-2018	07:44:39	734	1650.00	XLON	738258
31-May-2018	07:41:31	730	1650.50	XLON	730894
31-May-2018	07:41:26	716	1651.00	XLON	730715
31-May-2018	07:38:35	780	1649.00	XLON	724034
31-May-2018	07:38:26	760	1649.50	XLON	723626
31-May-2018	07:32:21	462	1648.00	XLON	709402
31-May-2018	07:32:21	161	1648.00	XLON	709400
31-May-2018	07:32:20	211	1648.50	XLON	709355
31-May-2018	07:32:20	551	1648.50	XLON	709353
31-May-2018	07:29:25	632	1647.50	XLON	703023
31-May-2018	07:26:01	654	1648.50	XLON	695587
31-May-2018	07:24:44	759	1649.00	XLON	692916
31-May-2018	07:22:02	690	1650.00	XLON	687449
31-May-2018	07:20:50	715	1650.50	XLON	684793
31-May-2018	07:20:05	674	1650.00	XLON	683321
31-May-2018	07:17:43	656	1651.00	XLON	678195
31-May-2018	07:16:46	529	1651.50	XLON	676030
31-May-2018	07:16:46	226	1651.50	XLON	676028
31-May-2018	07:15:48	671	1651.50	XLON	674212
31-May-2018	07:15:48	687	1651.50	XLON	674192
31-May-2018	07:11:27	746	1651.00	XLON	665578
31-May-2018	07:08:04	682	1648.50	XLON	658915
31-May-2018	07:07:51	754	1649.50	XLON	658538

RELX NV

Transaction details: RELX NV ordinary shares of €0.07 each

Issuer name:	RELX NV
ISIN:	NL0006144495
Intermediary name:	UBS Limited
Intermediary Code:	UBSWGB24
Timezone:	UTC
Currency:	EUR

Aggregated information

Date of purchase:	31 May 2018
Number of ordinary shares purchased:	107,880
Volume weighted average price paid per share (€):	18.6851

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
31-May-2018	15:27:52	850	18.645	XAMS	1777986
31-May-2018	15:26:09	713	18.645	XAMS	1768388
31-May-2018	15:25:49	9	18.65	XAMS	1766153
31-May-2018	15:25:49	796	18.65	XAMS	1766151
31-May-2018	15:23:36	419	18.625	XAMS	1751905
31-May-2018	15:23:29	188	18.625	XAMS	1751260
31-May-2018	15:21:32	635	18.615	XAMS	1739554
31-May-2018	15:19:59	587	18.635	XAMS	1729723
31-May-2018	15:18:54	589	18.645	XAMS	1723052
31-May-2018	15:16:45	697	18.655	XAMS	1709638
31-May-2018	15:14:55	667	18.645	XAMS	1700103
31-May-2018	15:12:47	723	18.665	XAMS	1689755
31-May-2018	15:10:18	724	18.665	XAMS	1678188
31-May-2018	15:10:05	605	18.67	XAMS	1677131
31-May-2018	15:06:24	643	18.675	XAMS	1661331
31-May-2018	15:06:18	678	18.68	XAMS	1660691
31-May-2018	15:04:28	673	18.675	XAMS	1651475
31-May-2018	15:00:07	663	18.685	XAMS	1629667
31-May-2018	14:59:25	448	18.705	XAMS	1621997
31-May-2018	14:59:25	172	18.705	XAMS	1621995
31-May-2018	14:59:15	756	18.71	XAMS	1621330
31-May-2018	14:54:40	415	18.7	XAMS	1602824
31-May-2018	14:54:40	227	18.7	XAMS	1602822
31-May-2018	14:51:33	691	18.7	XAMS	1591441
31-May-2018	14:49:52	174	18.725	XAMS	1582403
31-May-2018	14:49:52	142	18.725	XAMS	1582400
31-May-2018	14:49:52	320	18.725	XAMS	1582396
31-May-2018	14:48:44	654	18.735	XAMS	1577572
31-May-2018	14:45:13	723	18.72	XAMS	1562300
31-May-2018	14:44:12	649	18.735	XAMS	1558759
31-May-2018	14:41:03	670	18.74	XAMS	1546376
31-May-2018	14:39:49	640	18.735	XAMS	1541577
31-May-2018	14:35:51	716	18.74	XAMS	1527030
31-May-2018	14:34:14	613	18.76	XAMS	1520755
31-May-2018	14:32:27	591	18.755	XAMS	1515074
31-May-2018	14:32:01	46	18.765	XAMS	1513656
31-May-2018	14:32:01	642	18.765	XAMS	1513654
31-May-2018	14:30:00	685	18.755	XAMS	1506483
31-May-2018	14:25:21	669	18.76	XAMS	1489171
31-May-2018	14:22:30	590	18.78	XAMS	1475561
31-May-2018	14:22:30	643	18.785	XAMS	1475557
31-May-2018	14:19:17	677	18.765	XAMS	1465912
31-May-2018	14:19:16	651	18.77	XAMS	1465821
31-May-2018	14:15:27	631	18.74	XAMS	1452913
31-May-2018	14:10:07	583	18.725	XAMS	1432454
31-May-2018	14:08:13	704	18.735	XAMS	1425263
31-May-2018	14:06:50	353	18.735	XAMS	1419931
31-May-2018	14:06:50	265	18.735	XAMS	1419929
31-May-2018	14:03:31	590	18.745	XAMS	1406592
31-May-2018	14:02:21	620	18.755	XAMS	1402210
31-May-2018	14:00:34	620	18.74	XAMS	1395271
31-May-2018	13:59:44	617	18.745	XAMS	1391754
31-May-2018	13:57:34	642	18.75	XAMS	1383700
31-May-2018	13:52:23	622	18.715	XAMS	1366459
31-May-2018	13:51:54	580	18.725	XAMS	1364940
31-May-2018	13:51:49	82	18.725	XAMS	1364625
31-May-2018	13:48:50	660	18.73	XAMS	1352228
31-May-2018	13:47:40	474	18.735	XAMS	1348806
31-May-2018	13:47:24	114	18.735	XAMS	1348135
31-May-2018	13:44:11	585	18.73	XAMS	1338225
31-May-2018	13:42:53	710	18.75	XAMS	1333879
31-May-2018	13:39:01	626	18.74	XAMS	1322994
31-May-2018	13:38:17	650	18.765	XAMS	1321182
31-May-2018	13:35:03	592	18.785	XAMS	1311520
31-May-2018	13:34:59	646	18.79	XAMS	1311240
31-May-2018	13:30:58	184	18.78	XAMS	1298871
31-May-2018	13:30:58	268	18.78	XAMS	1298869
31-May-2018	13:30:58	121	18.78	XAMS	1298873
31-May-2018	13:30:58	89	18.78	XAMS	1298863
31-May-2018	13:30:01	677	18.775	XAMS	1294111
31-May-2018	13:28:02	208	18.775	XAMS	1287930
31-May-2018	13:27:59	412	18.775	XAMS	1287718
31-May-2018	13:23:44	604	18.775	XAMS	1280003
31-May-2018	13:21:38	596	18.78	XAMS	1276557
31-May-2018	13:18:50	660	18.77	XAMS	1271669
31-May-2018	13:18:50	3	18.77	XAMS	1271667
31-May-2018	13:13:32	629	18.775	XAMS	1261918
31-May-2018	13:13:32	71	18.775	XAMS	1261916
31-May-2018	13:10:43	48	18.785	XAMS	1256070
31-May-2018	13:10:43	612	18.785	XAMS	1256068
31-May-2018	13:07:40	613	18.8	XAMS	1250590
31-May-2018	13:03:13	581	18.795	XAMS	1243335
31-May-2018	12:59:26	711	18.805	XAMS	1236830
31-May-2018	12:56:20	594	18.805	XAMS	1232377
31-May-2018	12:51:29	702	18.8	XAMS	1225115
31-May-2018	12:51:08	700	18.805	XAMS	1224300
31-May-2018	12:48:56	634	18.79	XAMS	1221130
31-May-2018	12:44:50	467	18.775	XAMS	1215769
31-May-2018	12:44:50	141	18.775	XAMS	1215767
31-May-2018	12:36:20	697	18.75	XAMS	1205683
31-May-2018	12:32:12	666	18.755	XAMS	1200241
31-May-2018	12:30:37	623	18.77	XAMS	1198216
31-May-2018	12:29:40	665	18.765	XAMS	1196646
31-May-2018	12:22:34	652	18.765	XAMS	1188196
31-May-2018	12:16:25	695	18.745	XAMS	1181467
31-May-2018	12:15:55	692	18.75	XAMS	1180866
31-May-2018	12:15:55	615	18.75	XAMS	1180864
31-May-2018	12:03:36	259	18.715	XAMS	1167684
31-May-2018	12:01:30	403	18.715	XAMS	1165649
31-May-2018	11:56:30	367	18.71	XAMS	1160496
31-May-2018	11:56:30	244	18.71	XAMS	1160494
31-May-2018	11:54:53	311	18.725	XAMS	1158632
31-May-2018	11:54:53	400	18.725	XAMS	1158630
31-May-2018	11:54:52	687	18.725	XAMS	1158626
31-May-2018	11:46:50	606	18.72	XAMS	1150611
31-May-2018	11:45:04	573	18.715	XAMS	1148913
31-May-2018	11:45:04	48	18.715	XAMS	1148911
31-May-2018	11:31:33	392	18.695	XAMS	1135902
31-May-2018	11:31:33	268	18.695	XAMS	1135904
31-May-2018	11:31:02	636	18.7	XAMS	1135445
31-May-2018	11:30:56	739	18.705	XAMS	1135279
31-May-2018	11:17:22	662	18.68	XAMS	1123080
31-May-2018	11:11:08	158	18.68	XAMS	1117001
31-May-2018	11:11:08	518	18.68	XAMS	1116999
31-May-2018	11:05:43	676	18.685	XAMS	1112213
31-May-2018	11:05:05	40	18.69	XAMS	1111394
31-May-2018	11:05:05	400	18.69	XAMS	1111392
31-May-2018	11:05:05	250	18.69	XAMS	1111389
31-May-2018	11:05:05	769	18.69	XAMS	1111380
31-May-2018	11:01:12	660	18.675	XAMS	1107224
31-May-2018	10:55:30	286	18.645	XAMS	1102203
31-May-2018	10:55:29	660	18.65	XAMS	1102160
31-May-2018	10:39:47	480	18.615	XAMS	1087541
31-May-2018	10:39:47	161	18.615	XAMS	1087543
31-May-2018	10:35:42	712	18.615	XAMS	1083551
31-May-2018	10:30:01	698	18.63	XAMS	1077911
31-May-2018	10:25:42	183	18.635	XAMS	1074175
31-May-2018	10:25:42	466	18.635	XAMS	1074173
31-May-2018	10:22:51	51	18.64	XAMS	1071582
31-May-2018	10:22:51	665	18.64	XAMS	1071580
31-May-2018	10:15:01	646	18.62	XAMS	1064365
31-May-2018	10:09:24	518	18.635	XAMS	1057690
31-May-2018	10:08:15	105	18.635	XAMS	1056631
31-May-2018	10:08:15	393	18.64	XAMS	1056606
31-May-2018	10:08:15	211	18.64	XAMS	1056604
31-May-2018	10:04:14	546	18.63	XAMS	1052206
31-May-2018	10:04:14	80	18.63	XAMS	1052208
31-May-2018	09:57:23	632	18.64	XAMS	1042833
31-May-2018	09:50:40	600	18.63	XAMS	1027011
31-May-2018	09:49:03	171	18.635	XAMS	1022967
31-May-2018	09:49:03	500	18.635	XAMS	1022965
31-May-2018	09:41:32	621	18.63	XAMS	1004884
31-May-2018	09:39:46	296	18.635	XAMS	1000947
31-May-2018	09:39:46	358	18.635	XAMS	1000945
31-May-2018	09:39:42	697	18.64	XAMS	1000675
31-May-2018	09:29:22	562	18.62	XAMS	969826
31-May-2018	09:29:22	38	18.62	XAMS	969824
31-May-2018	09:26:03	611	18.605	XAMS	963825
31-May-2018	09:20:56	639	18.615	XAMS	952766
31-May-2018	09:20:55	635	18.62	XAMS	952733
31-May-2018	09:13:07	581	18.62	XAMS	937285
31-May-2018	09:11:39	723	18.635	XAMS	934864
31-May-2018	09:05:03	715	18.635	XAMS	923401
31-May-2018	09:02:00	582	18.645	XAMS	917551
31-May-2018	08:57:03	48	18.64	XAMS	906246
31-May-2018	08:57:03	656	18.64	XAMS	906244
31-May-2018	08:55:18	696	18.645	XAMS	903042
31-May-2018	08:54:51	642	18.65	XAMS	902228
31-May-2018	08:47:06	613	18.645	XAMS	883377
31-May-2018	08:45:03	635	18.645	XAMS	879929
31-May-2018	08:41:22	659	18.655	XAMS	872615
31-May-2018	08:41:22	672	18.66	XAMS	872594
31-May-2018	08:34:25	677	18.645	XAMS	861278
31-May-2018	08:29:40	500	18.63	XAMS	853669
31-May-2018	08:29:40	212	18.63	XAMS	853667
31-May-2018	08:27:30	618	18.64	XAMS	850486
31-May-2018	08:22:47	590	18.625	XAMS	842452
31-May-2018	08:19:07	663	18.62	XAMS	836322
31-May-2018	08:16:57	529	18.625	XAMS	832945
31-May-2018	08:16:57	133	18.625	XAMS	832943
31-May-2018	08:12:51	124	18.625	XAMS	825456
31-May-2018	08:12:51	583	18.625	XAMS	825454
31-May-2018	08:08:52	37	18.635	XAMS	817388
31-May-2018	08:08:52	200	18.635	XAMS	817345
31-May-2018	08:08:52	200	18.635	XAMS	817343
31-May-2018	08:08:52	222	18.635	XAMS	817341
31-May-2018	08:08:33	583	18.65	XAMS	810314
31-May-2018	08:04:31	214	18.645	XAMS	792192
31-May-2018	08:04:31	510	18.645	XAMS	792190
31-May-2018	08:02:01	695	18.64	XAMS	786283
31-May-2018	08:00:08	634	18.63	XAMS	782406
31-May-2018	07:56:52	647	18.62	XAMS	768685
31-May-2018	07:56:44	656	18.625	XAMS	768341
31-May-2018	07:53:41	650	18.62	XAMS	760237
31-May-2018	07:47:11	719	18.6	XAMS	744447
31-May-2018	07:45:55	619	18.62	XAMS	741461
31-May-2018	07:41:44	625	18.625	XAMS	731369
31-May-2018	07:41:31	581	18.63	XAMS	730892
31-May-2018	07:38:35	36	18.61	XAMS	724030
31-May-2018	07:38:35	566	18.61	XAMS	724032
31-May-2018	07:38:26	598	18.615	XAMS	723624
31-May-2018	07:32:20	627	18.6	XAMS	709351
31-May-2018	07:32:16	616	18.605	XAMS	709194
31-May-2018	07:29:25	595	18.595	XAMS	703025
31-May-2018	07:26:02	636	18.6	XAMS	695637
31-May-2018	07:24:43	672	18.615	XAMS	692844
31-May-2018	07:22:48	220	18.625	XAMS	689071
31-May-2018	07:22:48	423	18.625	XAMS	689069
31-May-2018	07:22:02	690	18.63	XAMS	687447
31-May-2018	07:20:49	617	18.63	XAMS	684774
31-May-2018	07:20:49	43	18.63	XAMS	684772
31-May-2018	07:18:01	62	18.62	XAMS	678795
31-May-2018	07:18:01	582	18.62	XAMS	678797
31-May-2018	07:16:46	592	18.625	XAMS	676036
31-May-2018	07:16:46	699	18.63	XAMS	676034
31-May-2018	07:14:57	595	18.625	XAMS	672100
31-May-2018	07:11:26	258	18.63	XAMS	665560
31-May-2018	07:11:26	379	18.63	XAMS	665558
31-May-2018	07:07:54	716	18.61	XAMS	658624
31-May-2018	07:05:28	590	18.585	XAMS	653641
31-May-2018	07:03:19	624	18.605	XAMS	648713
31-May-2018	07:02:30	628	18.59	XAMS	647013
31-May-2018	07:02:30	599	18.6	XAMS	646981
31-May-2018	07:02:27	54	18.605	XAMS	646891
31-May-2018	07:02:27	509	18.605	XAMS	646889
31-May-2018	07:02:24	65	18.605	XAMS	646744

 

END

 

 

POSSDDFMFFASEDI