Transaction in Own Shares

RNS Number : 5641Q

RELX PLC

06 June 2018

 

6 June 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 118,087 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1676.3535 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 75,319,218 ordinary shares in treasury, and has 1,048,828,581 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,241,432 shares.

RELX NV announces that today it purchased through UBS Limited 105,140 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.9511 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,135,461 ordinary shares in treasury, and has 934,365,984 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,572,361 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:	6 June 2018
Number of ordinary shares purchased:	118,087
Volume weighted average price paid per share (p):	1676.3535

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
06-Jun-2018	15:27:50	169	1677.00	XLON	1389727
06-Jun-2018	15:27:48	657	1677.00	XLON	1389610
06-Jun-2018	15:27:44	802	1677.00	XLON	1389461
06-Jun-2018	15:26:57	21	1678.00	XLON	1387112
06-Jun-2018	15:26:56	697	1678.00	XLON	1387058
06-Jun-2018	15:26:32	4	1677.50	XLON	1385851
06-Jun-2018	15:26:31	16	1677.50	XLON	1385761
06-Jun-2018	15:26:01	770	1678.00	XLON	1384198
06-Jun-2018	15:24:30	113	1677.50	XLON	1379000
06-Jun-2018	15:24:30	222	1677.50	XLON	1378998
06-Jun-2018	15:24:30	413	1677.50	XLON	1378996
06-Jun-2018	15:23:39	51	1677.50	XLON	1376945
06-Jun-2018	15:23:39	611	1677.50	XLON	1376943
06-Jun-2018	15:21:15	379	1677.50	XLON	1370088
06-Jun-2018	15:21:15	292	1677.50	XLON	1370086
06-Jun-2018	15:19:44	432	1677.50	XLON	1365480
06-Jun-2018	15:19:44	287	1677.50	XLON	1365478
06-Jun-2018	15:18:25	677	1677.00	XLON	1361303
06-Jun-2018	15:17:29	572	1677.00	XLON	1358306
06-Jun-2018	15:17:29	35	1677.00	XLON	1358304
06-Jun-2018	15:17:29	117	1677.00	XLON	1358302
06-Jun-2018	15:16:35	669	1677.50	XLON	1355223
06-Jun-2018	15:15:26	787	1677.00	XLON	1351581
06-Jun-2018	15:12:29	125	1675.50	XLON	1343293
06-Jun-2018	15:12:29	456	1675.50	XLON	1343291
06-Jun-2018	15:12:29	61	1675.50	XLON	1343289
06-Jun-2018	15:10:12	648	1676.50	XLON	1338377
06-Jun-2018	15:09:53	746	1677.00	XLON	1337528
06-Jun-2018	15:05:41	500	1676.50	XLON	1326827
06-Jun-2018	15:05:41	279	1676.50	XLON	1326829
06-Jun-2018	15:05:06	718	1676.50	XLON	1324870
06-Jun-2018	15:05:06	31	1676.50	XLON	1324828
06-Jun-2018	15:02:34	753	1676.50	XLON	1318719
06-Jun-2018	15:00:38	761	1676.50	XLON	1314391
06-Jun-2018	14:58:59	773	1676.00	XLON	1306940
06-Jun-2018	14:58:55	651	1676.50	XLON	1306792
06-Jun-2018	14:58:05	111	1676.50	XLON	1305018
06-Jun-2018	14:58:05	91	1676.50	XLON	1305016
06-Jun-2018	14:57:26	560	1676.50	XLON	1303579
06-Jun-2018	14:57:26	440	1676.50	XLON	1303577
06-Jun-2018	14:57:25	270	1676.50	XLON	1303562
06-Jun-2018	14:51:15	127	1674.00	XLON	1289563
06-Jun-2018	14:51:15	650	1674.00	XLON	1289561
06-Jun-2018	14:47:07	689	1672.50	XLON	1279772
06-Jun-2018	14:45:55	376	1672.50	XLON	1276853
06-Jun-2018	14:44:55	515	1673.50	XLON	1273974
06-Jun-2018	14:44:55	158	1673.50	XLON	1273972
06-Jun-2018	14:41:36	705	1674.00	XLON	1266345
06-Jun-2018	14:41:36	672	1674.00	XLON	1266302
06-Jun-2018	14:41:36	667	1674.00	XLON	1266300
06-Jun-2018	14:41:06	66	1674.00	XLON	1265052
06-Jun-2018	14:37:42	429	1674.00	XLON	1257811
06-Jun-2018	14:37:42	319	1674.00	XLON	1257809
06-Jun-2018	14:37:42	639	1674.00	XLON	1257807
06-Jun-2018	14:31:49	727	1671.50	XLON	1245005
06-Jun-2018	14:31:10	664	1672.00	XLON	1243674
06-Jun-2018	14:28:44	671	1670.50	XLON	1237281
06-Jun-2018	14:28:13	946	1671.00	XLON	1236395
06-Jun-2018	14:28:13	9	1671.00	XLON	1236393
06-Jun-2018	14:20:42	671	1671.00	XLON	1220501
06-Jun-2018	14:19:48	696	1671.50	XLON	1218786
06-Jun-2018	14:15:50	406	1671.50	XLON	1210540
06-Jun-2018	14:15:49	357	1671.50	XLON	1210500
06-Jun-2018	14:15:41	185	1671.50	XLON	1210282
06-Jun-2018	14:15:41	500	1671.50	XLON	1210272
06-Jun-2018	14:10:30	378	1671.00	XLON	1198462
06-Jun-2018	14:10:30	406	1671.00	XLON	1198460
06-Jun-2018	14:08:01	644	1671.00	XLON	1192281
06-Jun-2018	14:06:19	704	1671.00	XLON	1188426
06-Jun-2018	14:04:01	703	1671.50	XLON	1182631
06-Jun-2018	14:00:30	699	1672.00	XLON	1174701
06-Jun-2018	13:59:43	696	1673.00	XLON	1172096
06-Jun-2018	13:58:34	757	1672.00	XLON	1169211
06-Jun-2018	13:54:56	633	1672.00	XLON	1159282
06-Jun-2018	13:53:15	648	1672.00	XLON	1155339
06-Jun-2018	13:51:05	746	1672.00	XLON	1150121
06-Jun-2018	13:50:32	412	1673.00	XLON	1148750
06-Jun-2018	13:50:31	324	1673.00	XLON	1148704
06-Jun-2018	13:45:31	468	1672.50	XLON	1136152
06-Jun-2018	13:45:31	224	1672.50	XLON	1136150
06-Jun-2018	13:42:23	706	1673.50	XLON	1129360
06-Jun-2018	13:41:47	466	1674.00	XLON	1128262
06-Jun-2018	13:41:45	268	1674.00	XLON	1128240
06-Jun-2018	13:37:04	173	1674.50	XLON	1119245
06-Jun-2018	13:37:03	160	1674.50	XLON	1119204
06-Jun-2018	13:37:03	1	1674.50	XLON	1119193
06-Jun-2018	13:37:02	304	1674.50	XLON	1119188
06-Jun-2018	13:33:45	719	1676.00	XLON	1112113
06-Jun-2018	13:33:35	332	1676.50	XLON	1111651
06-Jun-2018	13:33:35	416	1676.50	XLON	1111649
06-Jun-2018	13:31:51	692	1675.50	XLON	1108170
06-Jun-2018	13:29:35	761	1676.00	XLON	1101168
06-Jun-2018	13:28:23	688	1676.00	XLON	1098772
06-Jun-2018	13:23:22	445	1676.50	XLON	1091248
06-Jun-2018	13:23:22	341	1676.50	XLON	1091246
06-Jun-2018	13:20:09	494	1677.50	XLON	1087415
06-Jun-2018	13:20:09	185	1677.50	XLON	1087413
06-Jun-2018	13:15:31	550	1678.00	XLON	1081960
06-Jun-2018	13:15:31	216	1678.00	XLON	1081958
06-Jun-2018	13:13:15	782	1677.50	XLON	1078774
06-Jun-2018	13:09:13	738	1678.00	XLON	1073481
06-Jun-2018	13:06:09	658	1678.50	XLON	1069630
06-Jun-2018	13:02:15	677	1679.00	XLON	1064513
06-Jun-2018	13:00:22	213	1679.50	XLON	1062155
06-Jun-2018	13:00:22	500	1679.50	XLON	1062153
06-Jun-2018	13:00:22	787	1679.50	XLON	1062151
06-Jun-2018	12:52:31	699	1680.50	XLON	1053420
06-Jun-2018	12:46:32	710	1680.00	XLON	1046920
06-Jun-2018	12:46:01	634	1680.50	XLON	1046542
06-Jun-2018	12:38:31	704	1680.00	XLON	1039089
06-Jun-2018	12:38:31	634	1680.50	XLON	1039087
06-Jun-2018	12:32:52	694	1680.00	XLON	1033846
06-Jun-2018	12:30:50	369	1681.00	XLON	1031651
06-Jun-2018	12:27:16	320	1681.00	XLON	1027810
06-Jun-2018	12:23:48	713	1682.00	XLON	1024657
06-Jun-2018	12:18:05	720	1681.00	XLON	1019705
06-Jun-2018	12:09:15	748	1678.00	XLON	1012039
06-Jun-2018	12:05:32	676	1678.50	XLON	1008507
06-Jun-2018	12:04:39	772	1678.50	XLON	1007748
06-Jun-2018	12:00:58	716	1679.50	XLON	1004601
06-Jun-2018	11:56:32	657	1679.00	XLON	1001090
06-Jun-2018	11:56:22	685	1679.50	XLON	1000865
06-Jun-2018	11:54:21	696	1679.50	XLON	999032
06-Jun-2018	11:45:42	235	1679.50	XLON	991043
06-Jun-2018	11:45:42	250	1679.50	XLON	991041
06-Jun-2018	11:45:42	250	1679.50	XLON	991039
06-Jun-2018	11:45:42	744	1679.50	XLON	991037
06-Jun-2018	11:45:42	387	1679.50	XLON	991035
06-Jun-2018	11:45:42	471	1679.50	XLON	991033
06-Jun-2018	11:34:34	652	1678.50	XLON	981336
06-Jun-2018	11:26:30	758	1679.00	XLON	974629
06-Jun-2018	11:22:44	755	1679.50	XLON	971477
06-Jun-2018	11:16:22	740	1680.50	XLON	965833
06-Jun-2018	11:14:51	660	1681.00	XLON	964758
06-Jun-2018	11:09:04	22	1681.50	XLON	960089
06-Jun-2018	11:09:04	600	1681.50	XLON	960087
06-Jun-2018	11:09:04	101	1681.50	XLON	960085
06-Jun-2018	11:07:33	739	1682.00	XLON	959004
06-Jun-2018	11:07:30	727	1682.50	XLON	958951
06-Jun-2018	11:03:23	780	1682.50	XLON	955420
06-Jun-2018	11:02:24	1,140	1681.00	XLON	954079
06-Jun-2018	10:54:45	518	1678.00	XLON	946841
06-Jun-2018	10:54:45	162	1678.00	XLON	946839
06-Jun-2018	10:52:26	579	1678.50	XLON	944409
06-Jun-2018	10:52:26	126	1678.50	XLON	944407
06-Jun-2018	10:44:59	699	1677.00	XLON	937998
06-Jun-2018	10:40:53	668	1678.00	XLON	934536
06-Jun-2018	10:40:53	52	1678.00	XLON	934534
06-Jun-2018	10:37:40	690	1678.50	XLON	931372
06-Jun-2018	10:36:11	722	1678.50	XLON	929930
06-Jun-2018	10:26:18	66	1676.50	XLON	921717
06-Jun-2018	10:26:18	386	1676.50	XLON	921715
06-Jun-2018	10:26:18	277	1676.50	XLON	921713
06-Jun-2018	10:20:57	691	1676.50	XLON	917108
06-Jun-2018	10:20:19	725	1677.00	XLON	916558
06-Jun-2018	10:12:47	718	1679.00	XLON	909176
06-Jun-2018	10:11:59	678	1679.50	XLON	908422
06-Jun-2018	10:03:52	403	1678.50	XLON	900910
06-Jun-2018	10:03:52	312	1678.50	XLON	900908
06-Jun-2018	09:59:02	656	1678.50	XLON	895817
06-Jun-2018	09:56:26	676	1678.00	XLON	892433
06-Jun-2018	09:50:36	56	1679.50	XLON	883735
06-Jun-2018	09:50:36	500	1679.50	XLON	883733
06-Jun-2018	09:50:36	163	1679.50	XLON	883731
06-Jun-2018	09:48:20	672	1680.00	XLON	879931
06-Jun-2018	09:43:38	711	1681.00	XLON	872734
06-Jun-2018	09:40:16	704	1681.00	XLON	867952
06-Jun-2018	09:35:08	756	1681.50	XLON	860426
06-Jun-2018	09:31:36	684	1681.00	XLON	855013
06-Jun-2018	09:30:49	770	1681.50	XLON	853912
06-Jun-2018	09:30:04	821	1682.00	XLON	852359
06-Jun-2018	09:29:46	703	1682.50	XLON	851726
06-Jun-2018	09:19:54	654	1680.00	XLON	836848
06-Jun-2018	09:19:54	58	1680.00	XLON	836846
06-Jun-2018	09:17:32	655	1680.50	XLON	832721
06-Jun-2018	09:17:32	765	1680.50	XLON	832719
06-Jun-2018	09:15:15	300	1680.00	XLON	829160
06-Jun-2018	09:15:15	470	1680.00	XLON	829162
06-Jun-2018	09:15:15	865	1680.50	XLON	829154
06-Jun-2018	09:07:03	645	1679.00	XLON	816303
06-Jun-2018	09:05:34	353	1679.50	XLON	814102
06-Jun-2018	09:05:34	382	1679.50	XLON	814100
06-Jun-2018	08:56:06	271	1678.00	XLON	798848
06-Jun-2018	08:56:06	495	1678.00	XLON	798846
06-Jun-2018	08:53:09	637	1676.50	XLON	794293
06-Jun-2018	08:50:42	665	1676.50	XLON	791008
06-Jun-2018	08:49:33	634	1677.00	XLON	788795
06-Jun-2018	08:49:14	568	1677.50	XLON	788264
06-Jun-2018	08:49:14	162	1677.50	XLON	788262
06-Jun-2018	08:45:09	720	1677.00	XLON	781659
06-Jun-2018	08:39:45	4	1675.00	XLON	772830
06-Jun-2018	08:39:45	632	1675.00	XLON	772828
06-Jun-2018	08:36:12	648	1674.00	XLON	767139
06-Jun-2018	08:36:12	723	1674.00	XLON	767127
06-Jun-2018	08:32:26	708	1673.50	XLON	761382
06-Jun-2018	08:30:54	733	1673.50	XLON	759098
06-Jun-2018	08:29:59	553	1674.00	XLON	757330
06-Jun-2018	08:29:59	134	1674.00	XLON	757328
06-Jun-2018	08:24:18	471	1673.50	XLON	749277
06-Jun-2018	08:24:18	243	1673.50	XLON	749275
06-Jun-2018	08:23:33	662	1674.50	XLON	748291
06-Jun-2018	08:21:02	663	1673.50	XLON	744722
06-Jun-2018	08:18:23	284	1673.00	XLON	741004
06-Jun-2018	08:18:23	72	1673.00	XLON	740998
06-Jun-2018	08:18:23	400	1673.00	XLON	741000
06-Jun-2018	08:15:16	676	1673.00	XLON	736181
06-Jun-2018	08:11:13	770	1672.50	XLON	730806
06-Jun-2018	08:09:51	731	1672.50	XLON	728940
06-Jun-2018	08:03:37	600	1672.00	XLON	716615
06-Jun-2018	08:03:37	143	1672.00	XLON	716611
06-Jun-2018	07:59:00	773	1671.00	XLON	708141
06-Jun-2018	07:55:09	146	1670.50	XLON	698045
06-Jun-2018	07:55:09	500	1670.50	XLON	698043
06-Jun-2018	07:54:28	92	1671.50	XLON	696588
06-Jun-2018	07:54:28	576	1671.50	XLON	696586
06-Jun-2018	07:51:26	721	1671.00	XLON	690312
06-Jun-2018	07:50:07	702	1671.50	XLON	687212
06-Jun-2018	07:48:44	676	1672.00	XLON	683855
06-Jun-2018	07:42:34	773	1671.50	XLON	671528
06-Jun-2018	07:37:41	743	1671.50	XLON	661493
06-Jun-2018	07:37:41	9	1671.50	XLON	661491
06-Jun-2018	07:31:40	650	1672.00	XLON	650212
06-Jun-2018	07:27:57	779	1672.50	XLON	642540
06-Jun-2018	07:23:06	745	1674.50	XLON	632501
06-Jun-2018	07:20:26	705	1676.00	XLON	627039
06-Jun-2018	07:15:50	730	1673.50	XLON	617129
06-Jun-2018	07:08:12	715	1672.50	XLON	603143
06-Jun-2018	07:04:44	326	1670.00	XLON	596205
06-Jun-2018	07:04:44	310	1670.00	XLON	596203
06-Jun-2018	07:01:40	700	1669.50	XLON	589799
06-Jun-2018	07:01:26	491	1671.00	XLON	588858
06-Jun-2018	07:01:26	249	1671.00	XLON	588856

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:	6 June 2018
Number of ordinary shares purchased:	105,140
Volume weighted average price paid per share (€):	18.9511

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
06-Jun-2018	15:27:44	480	18.985	XAMS	1389436
06-Jun-2018	15:27:44	393	18.985	XAMS	1389434
06-Jun-2018	15:26:30	691	18.99	XAMS	1385735
06-Jun-2018	15:25:24	61	18.995	XAMS	1382189
06-Jun-2018	15:25:24	617	18.995	XAMS	1382187
06-Jun-2018	15:25:24	692	18.995	XAMS	1382185
06-Jun-2018	15:25:24	56	18.995	XAMS	1382191
06-Jun-2018	15:24:36	230	18.985	XAMS	1379744
06-Jun-2018	15:21:14	637	18.985	XAMS	1370039
06-Jun-2018	15:19:35	148	18.985	XAMS	1364888
06-Jun-2018	15:19:35	475	18.985	XAMS	1364886
06-Jun-2018	15:17:28	417	18.975	XAMS	1358255
06-Jun-2018	15:17:28	206	18.975	XAMS	1358253
06-Jun-2018	15:16:34	625	18.98	XAMS	1355216
06-Jun-2018	15:15:26	359	18.975	XAMS	1351585
06-Jun-2018	15:15:26	27	18.975	XAMS	1351583
06-Jun-2018	15:15:26	400	18.975	XAMS	1351587
06-Jun-2018	15:15:26	124	18.975	XAMS	1351589
06-Jun-2018	15:12:29	226	18.955	XAMS	1343297
06-Jun-2018	15:12:29	360	18.955	XAMS	1343295
06-Jun-2018	15:09:53	324	18.97	XAMS	1337522
06-Jun-2018	15:09:53	284	18.97	XAMS	1337520
06-Jun-2018	15:07:16	148	18.96	XAMS	1330590
06-Jun-2018	15:07:16	500	18.96	XAMS	1330588
06-Jun-2018	15:07:16	624	18.96	XAMS	1330580
06-Jun-2018	15:03:06	630	18.96	XAMS	1320021
06-Jun-2018	15:00:38	76	18.965	XAMS	1314396
06-Jun-2018	15:00:38	500	18.965	XAMS	1314394
06-Jun-2018	15:00:38	300	18.965	XAMS	1314385
06-Jun-2018	15:00:38	292	18.965	XAMS	1314389
06-Jun-2018	15:00:38	336	18.965	XAMS	1314387
06-Jun-2018	14:59:49	431	18.965	XAMS	1309750
06-Jun-2018	14:58:05	612	18.97	XAMS	1304937
06-Jun-2018	14:58:05	636	18.97	XAMS	1304934
06-Jun-2018	14:58:05	49	18.97	XAMS	1304932
06-Jun-2018	14:58:05	90	18.97	XAMS	1304930
06-Jun-2018	14:58:05	497	18.97	XAMS	1304928
06-Jun-2018	14:47:51	675	18.915	XAMS	1281313
06-Jun-2018	14:47:00	555	18.92	XAMS	1279413
06-Jun-2018	14:44:55	583	18.925	XAMS	1274011
06-Jun-2018	14:42:20	608	18.925	XAMS	1268258
06-Jun-2018	14:41:05	67	18.93	XAMS	1265008
06-Jun-2018	14:41:05	571	18.93	XAMS	1265006
06-Jun-2018	14:37:53	607	18.925	XAMS	1258119
06-Jun-2018	14:37:41	574	18.93	XAMS	1257722
06-Jun-2018	14:34:16	543	18.915	XAMS	1250548
06-Jun-2018	14:34:16	32	18.915	XAMS	1250546
06-Jun-2018	14:32:08	591	18.895	XAMS	1245861
06-Jun-2018	14:31:11	592	18.9	XAMS	1243730
06-Jun-2018	14:31:10	630	18.905	XAMS	1243676
06-Jun-2018	14:28:13	679	18.895	XAMS	1236397
06-Jun-2018	14:21:56	183	18.885	XAMS	1222820
06-Jun-2018	14:21:56	497	18.885	XAMS	1222818
06-Jun-2018	14:19:49	629	18.895	XAMS	1218799
06-Jun-2018	14:18:12	553	18.9	XAMS	1215442
06-Jun-2018	14:15:40	659	18.89	XAMS	1210260
06-Jun-2018	14:14:02	646	18.895	XAMS	1207131
06-Jun-2018	14:10:35	584	18.88	XAMS	1198659
06-Jun-2018	14:10:35	608	18.88	XAMS	1198644
06-Jun-2018	14:06:26	571	18.88	XAMS	1188676
06-Jun-2018	14:06:19	587	18.885	XAMS	1188411
06-Jun-2018	14:04:27	658	18.875	XAMS	1183710
06-Jun-2018	14:01:30	559	18.89	XAMS	1177129
06-Jun-2018	14:01:30	130	18.89	XAMS	1177127
06-Jun-2018	13:59:42	610	18.9	XAMS	1171818
06-Jun-2018	13:57:31	579	18.88	XAMS	1165996
06-Jun-2018	13:54:56	661	18.89	XAMS	1159276
06-Jun-2018	13:53:14	670	18.895	XAMS	1155255
06-Jun-2018	13:52:27	67	18.895	XAMS	1153430
06-Jun-2018	13:52:27	531	18.895	XAMS	1153428
06-Jun-2018	13:50:58	660	18.895	XAMS	1149873
06-Jun-2018	13:50:31	610	18.9	XAMS	1148700
06-Jun-2018	13:47:18	622	18.895	XAMS	1140044
06-Jun-2018	13:43:49	689	18.905	XAMS	1132013
06-Jun-2018	13:42:08	574	18.91	XAMS	1128876
06-Jun-2018	13:40:48	556	18.915	XAMS	1126199
06-Jun-2018	13:38:28	565	18.925	XAMS	1121537
06-Jun-2018	13:38:16	641	18.93	XAMS	1121222
06-Jun-2018	13:36:44	84	18.93	XAMS	1118597
06-Jun-2018	13:36:44	280	18.93	XAMS	1118595
06-Jun-2018	13:36:44	134	18.93	XAMS	1118593
06-Jun-2018	13:36:20	100	18.93	XAMS	1117547
06-Jun-2018	13:33:35	684	18.945	XAMS	1111647
06-Jun-2018	13:31:30	618	18.935	XAMS	1107534
06-Jun-2018	13:30:39	307	18.94	XAMS	1105088
06-Jun-2018	13:30:39	264	18.94	XAMS	1105086
06-Jun-2018	13:28:01	628	18.935	XAMS	1097713
06-Jun-2018	13:23:22	590	18.94	XAMS	1091244
06-Jun-2018	13:21:39	584	18.95	XAMS	1089182
06-Jun-2018	13:20:09	604	18.955	XAMS	1087411
06-Jun-2018	13:13:15	366	18.945	XAMS	1078771
06-Jun-2018	13:13:15	325	18.945	XAMS	1078767
06-Jun-2018	13:10:16	573	18.95	XAMS	1074626
06-Jun-2018	13:07:14	399	18.96	XAMS	1070909
06-Jun-2018	13:06:09	183	18.96	XAMS	1069632
06-Jun-2018	13:06:07	596	18.965	XAMS	1069615
06-Jun-2018	13:00:32	277	18.97	XAMS	1062337
06-Jun-2018	13:00:32	366	18.97	XAMS	1062335
06-Jun-2018	12:59:58	588	18.975	XAMS	1061197
06-Jun-2018	12:52:31	625	18.985	XAMS	1053410
06-Jun-2018	12:46:55	116	18.98	XAMS	1047341
06-Jun-2018	12:46:55	560	18.98	XAMS	1047343
06-Jun-2018	12:45:34	562	18.985	XAMS	1045923
06-Jun-2018	12:45:34	190	18.985	XAMS	1045915
06-Jun-2018	12:45:34	433	18.985	XAMS	1045906
06-Jun-2018	12:45:34	573	18.985	XAMS	1045894
06-Jun-2018	12:33:04	578	18.97	XAMS	1034079
06-Jun-2018	12:29:44	586	18.995	XAMS	1030436
06-Jun-2018	12:25:00	589	18.99	XAMS	1025771
06-Jun-2018	12:24:08	642	18.995	XAMS	1024957
06-Jun-2018	12:23:50	401	19	XAMS	1024673
06-Jun-2018	12:23:50	477	19	XAMS	1024671
06-Jun-2018	12:18:18	15	18.985	XAMS	1019865
06-Jun-2018	12:18:18	723	18.985	XAMS	1019863
06-Jun-2018	12:05:50	574	18.955	XAMS	1008955
06-Jun-2018	12:05:35	658	18.96	XAMS	1008569
06-Jun-2018	12:01:04	194	18.965	XAMS	1004786
06-Jun-2018	12:01:04	359	18.965	XAMS	1004784
06-Jun-2018	12:01:04	85	18.965	XAMS	1004782
06-Jun-2018	11:56:40	594	18.955	XAMS	1001186
06-Jun-2018	11:56:22	607	18.96	XAMS	1000867
06-Jun-2018	11:54:50	61	18.96	XAMS	999334
06-Jun-2018	11:48:12	93	18.955	XAMS	993756
06-Jun-2018	11:45:42	570	18.96	XAMS	991031
06-Jun-2018	11:39:54	626	18.96	XAMS	986022
06-Jun-2018	11:34:33	658	18.955	XAMS	981331
06-Jun-2018	11:26:45	670	18.95	XAMS	974876
06-Jun-2018	11:26:30	632	18.96	XAMS	974627
06-Jun-2018	11:18:04	621	18.975	XAMS	967100
06-Jun-2018	11:11:00	594	18.97	XAMS	961676
06-Jun-2018	11:07:00	613	18.995	XAMS	958457
06-Jun-2018	11:05:15	620	18.995	XAMS	957099
06-Jun-2018	11:01:32	598	18.975	XAMS	952685
06-Jun-2018	10:54:19	624	18.965	XAMS	946325
06-Jun-2018	10:49:51	614	18.97	XAMS	942005
06-Jun-2018	10:44:39	555	18.95	XAMS	937796
06-Jun-2018	10:40:53	666	18.97	XAMS	934531
06-Jun-2018	10:36:12	583	18.965	XAMS	929972
06-Jun-2018	10:36:11	527	18.97	XAMS	929934
06-Jun-2018	10:36:11	125	18.97	XAMS	929932
06-Jun-2018	10:29:22	104	18.955	XAMS	924133
06-Jun-2018	10:29:22	486	18.955	XAMS	924125
06-Jun-2018	10:20:35	29	18.96	XAMS	916803
06-Jun-2018	10:20:35	629	18.96	XAMS	916801
06-Jun-2018	10:16:20	579	18.97	XAMS	912467
06-Jun-2018	10:11:59	350	18.985	XAMS	908429
06-Jun-2018	10:11:59	255	18.985	XAMS	908427
06-Jun-2018	10:10:04	30	18.99	XAMS	906798
06-Jun-2018	10:10:04	653	18.99	XAMS	906796
06-Jun-2018	10:03:43	650	18.99	XAMS	900792
06-Jun-2018	09:59:02	656	18.99	XAMS	895815
06-Jun-2018	09:52:28	629	19.005	XAMS	886731
06-Jun-2018	09:48:20	683	19.015	XAMS	879929
06-Jun-2018	09:44:51	564	19.025	XAMS	874499
06-Jun-2018	09:38:50	618	19.025	XAMS	866082
06-Jun-2018	09:35:08	668	19.025	XAMS	860428
06-Jun-2018	09:30:04	484	19.015	XAMS	852363
06-Jun-2018	09:30:04	198	19.015	XAMS	852361
06-Jun-2018	09:29:00	188	19.02	XAMS	850406
06-Jun-2018	09:29:00	418	19.02	XAMS	850408
06-Jun-2018	09:27:18	259	19.005	XAMS	847292
06-Jun-2018	09:27:18	365	19.005	XAMS	847290
06-Jun-2018	09:23:00	354	19.005	XAMS	841731
06-Jun-2018	09:23:00	227	19.005	XAMS	841729
06-Jun-2018	09:21:19	254	19.005	XAMS	838834
06-Jun-2018	09:21:19	365	19.005	XAMS	838832
06-Jun-2018	09:19:12	583	19.005	XAMS	835771
06-Jun-2018	09:18:35	325	19.005	XAMS	834770
06-Jun-2018	09:18:35	365	19.005	XAMS	834768
06-Jun-2018	09:15:15	608	19.005	XAMS	829158
06-Jun-2018	09:15:15	32	19.005	XAMS	829156
06-Jun-2018	09:10:13	575	19	XAMS	821105
06-Jun-2018	09:07:01	613	19.005	XAMS	816267
06-Jun-2018	09:06:36	601	19.01	XAMS	815597
06-Jun-2018	09:00:19	554	19.005	XAMS	805848
06-Jun-2018	08:56:37	667	18.995	XAMS	799688
06-Jun-2018	08:50:42	656	18.965	XAMS	791028
06-Jun-2018	08:49:15	573	18.975	XAMS	788293
06-Jun-2018	08:49:15	104	18.975	XAMS	788291
06-Jun-2018	08:48:40	598	18.98	XAMS	787270
06-Jun-2018	08:45:09	677	18.98	XAMS	781657
06-Jun-2018	08:39:43	561	18.95	XAMS	772774
06-Jun-2018	08:36:45	79	18.94	XAMS	768029
06-Jun-2018	08:36:12	528	18.94	XAMS	767137
06-Jun-2018	08:36:12	148	18.94	XAMS	767125
06-Jun-2018	08:36:12	415	18.94	XAMS	767123
06-Jun-2018	08:29:59	446	18.925	XAMS	757336
06-Jun-2018	08:29:59	212	18.925	XAMS	757334
06-Jun-2018	08:23:51	623	18.93	XAMS	748673
06-Jun-2018	08:21:02	263	18.93	XAMS	744726
06-Jun-2018	08:21:02	396	18.93	XAMS	744724
06-Jun-2018	08:18:23	629	18.925	XAMS	741002
06-Jun-2018	08:16:07	382	18.92	XAMS	737531
06-Jun-2018	08:16:07	249	18.92	XAMS	737529
06-Jun-2018	08:15:16	626	18.925	XAMS	736183
06-Jun-2018	08:12:32	643	18.92	XAMS	732438
06-Jun-2018	08:05:07	657	18.915	XAMS	719000
06-Jun-2018	08:03:58	398	18.915	XAMS	717165
06-Jun-2018	08:03:37	182	18.915	XAMS	716613
06-Jun-2018	08:02:26	72	18.91	XAMS	714777
06-Jun-2018	08:00:19	674	18.91	XAMS	711569
06-Jun-2018	07:59:22	8	18.905	XAMS	709283
06-Jun-2018	07:56:34	612	18.91	XAMS	701590
06-Jun-2018	07:54:37	597	18.91	XAMS	696874
06-Jun-2018	07:50:59	562	18.915	XAMS	689391
06-Jun-2018	07:49:54	573	18.92	XAMS	686721
06-Jun-2018	07:48:44	628	18.925	XAMS	683800
06-Jun-2018	07:42:34	10	18.915	XAMS	671532
06-Jun-2018	07:42:34	589	18.915	XAMS	671530
06-Jun-2018	07:39:33	567	18.91	XAMS	665305
06-Jun-2018	07:37:48	596	18.91	XAMS	661692
06-Jun-2018	07:37:41	683	18.915	XAMS	661495
06-Jun-2018	07:33:06	109	18.91	XAMS	653203
06-Jun-2018	07:33:06	555	18.91	XAMS	653201
06-Jun-2018	07:29:37	559	18.925	XAMS	645612
06-Jun-2018	07:28:55	573	18.93	XAMS	644320
06-Jun-2018	07:28:02	58	18.925	XAMS	642742
06-Jun-2018	07:25:00	632	18.935	XAMS	635844
06-Jun-2018	07:23:06	623	18.96	XAMS	632499
06-Jun-2018	07:20:46	622	18.975	XAMS	627649
06-Jun-2018	07:20:26	654	18.985	XAMS	627043
06-Jun-2018	07:20:26	36	18.985	XAMS	627041
06-Jun-2018	07:17:50	661	18.945	XAMS	621214
06-Jun-2018	07:15:24	599	18.945	XAMS	616355
06-Jun-2018	07:08:12	649	18.95	XAMS	603123
06-Jun-2018	07:06:44	578	18.945	XAMS	600753
06-Jun-2018	07:04:44	662	18.92	XAMS	596197
06-Jun-2018	07:01:46	644	18.92	XAMS	589966
06-Jun-2018	07:01:40	7	18.925	XAMS	589805
06-Jun-2018	07:01:40	540	18.925	XAMS	589803
06-Jun-2018	07:01:40	45	18.925	XAMS	589801

 

END

 

 

POSSSDFMMFASEEM