Transaction in Own Shares

RNS Number : 4972J

RELX PLC

29 March 2018

 

29 March 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 207,838 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1473.2864 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 69,323,917 ordinary shares in treasury, and has 1,054,585,879 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 9,246,131 shares.

RELX NV announces that today it purchased through UBS Limited 185,051 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.8600 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 60,797,508 ordinary shares in treasury, and has 939,372,957 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 8,234,408 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:	29 March 2018
Number of ordinary shares purchased:	207,838
Volume weighted average price paid per share (p):	1473.2864

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
29-Mar-2018	15:27:59	1,294	1473.00	XLON	1209281
29-Mar-2018	15:27:59	213	1473.00	XLON	1209279
29-Mar-2018	15:27:30	752	1473.00	XLON	1207643
29-Mar-2018	15:26:52	737	1472.50	XLON	1205688
29-Mar-2018	15:25:52	746	1473.00	XLON	1202451
29-Mar-2018	15:25:32	707	1473.00	XLON	1201488
29-Mar-2018	15:25:32	20	1473.00	XLON	1201472
29-Mar-2018	15:24:23	316	1473.00	XLON	1197867
29-Mar-2018	15:24:23	412	1473.00	XLON	1197865
29-Mar-2018	15:24:16	177	1473.00	XLON	1197385
29-Mar-2018	15:24:11	251	1473.00	XLON	1197087
29-Mar-2018	15:23:44	34	1473.00	XLON	1195222
29-Mar-2018	15:23:44	314	1473.00	XLON	1195219
29-Mar-2018	15:23:22	766	1473.50	XLON	1193892
29-Mar-2018	15:23:22	759	1473.50	XLON	1193890
29-Mar-2018	15:20:19	571	1474.00	XLON	1182647
29-Mar-2018	15:20:19	90	1474.00	XLON	1182645
29-Mar-2018	15:20:09	824	1474.50	XLON	1182082
29-Mar-2018	15:18:46	492	1475.00	XLON	1176472
29-Mar-2018	15:18:46	174	1475.00	XLON	1176470
29-Mar-2018	15:18:44	753	1475.50	XLON	1176349
29-Mar-2018	15:16:27	678	1475.50	XLON	1167941
29-Mar-2018	15:15:35	18	1476.00	XLON	1165443
29-Mar-2018	15:15:35	397	1476.00	XLON	1165441
29-Mar-2018	15:15:35	298	1476.00	XLON	1165439
29-Mar-2018	15:14:19	730	1475.50	XLON	1161472
29-Mar-2018	15:14:00	732	1476.50	XLON	1160097
29-Mar-2018	15:11:57	685	1477.50	XLON	1154673
29-Mar-2018	15:10:42	683	1478.00	XLON	1151694
29-Mar-2018	15:10:39	397	1478.00	XLON	1151530
29-Mar-2018	15:10:38	302	1478.00	XLON	1151502
29-Mar-2018	15:08:52	674	1477.50	XLON	1144716
29-Mar-2018	15:08:38	784	1478.00	XLON	1144266
29-Mar-2018	15:06:46	495	1477.00	XLON	1139225
29-Mar-2018	15:06:46	226	1477.00	XLON	1139223
29-Mar-2018	15:05:04	698	1479.00	XLON	1134083
29-Mar-2018	15:04:32	308	1479.00	XLON	1132400
29-Mar-2018	15:04:12	427	1479.00	XLON	1131245
29-Mar-2018	15:04:12	257	1479.00	XLON	1131215
29-Mar-2018	15:04:12	421	1479.00	XLON	1131208
29-Mar-2018	15:03:21	142	1479.00	XLON	1129216
29-Mar-2018	15:03:21	522	1479.00	XLON	1129214
29-Mar-2018	15:01:58	46	1479.50	XLON	1125807
29-Mar-2018	15:01:58	614	1479.50	XLON	1125805
29-Mar-2018	15:01:58	1,103	1479.50	XLON	1125803
29-Mar-2018	14:57:26	137	1476.50	XLON	1111464
29-Mar-2018	14:57:26	648	1476.50	XLON	1111462
29-Mar-2018	14:57:26	133	1476.50	XLON	1111460
29-Mar-2018	14:57:26	689	1476.50	XLON	1111458
29-Mar-2018	14:55:42	186	1477.50	XLON	1107892
29-Mar-2018	14:55:42	535	1477.50	XLON	1107890
29-Mar-2018	14:55:25	716	1478.00	XLON	1107498
29-Mar-2018	14:52:36	679	1478.50	XLON	1101958
29-Mar-2018	14:52:36	60	1478.50	XLON	1101956
29-Mar-2018	14:50:54	707	1477.00	XLON	1098385
29-Mar-2018	14:50:45	554	1477.50	XLON	1098164
29-Mar-2018	14:50:45	236	1477.50	XLON	1098162
29-Mar-2018	14:49:13	444	1476.50	XLON	1095002
29-Mar-2018	14:49:13	500	1476.50	XLON	1095000
29-Mar-2018	14:49:13	755	1476.50	XLON	1094998
29-Mar-2018	14:49:13	668	1476.50	XLON	1094994
29-Mar-2018	14:49:13	320	1476.50	XLON	1094996
29-Mar-2018	14:47:11	28	1476.50	XLON	1090253
29-Mar-2018	14:47:11	1,492	1476.50	XLON	1090251
29-Mar-2018	14:42:34	486	1474.50	XLON	1080473
29-Mar-2018	14:42:34	415	1474.50	XLON	1080471
29-Mar-2018	14:40:25	712	1474.50	XLON	1075795
29-Mar-2018	14:38:03	750	1473.50	XLON	1070531
29-Mar-2018	14:38:03	1,028	1473.50	XLON	1070529
29-Mar-2018	14:37:18	239	1474.00	XLON	1068923
29-Mar-2018	14:37:18	500	1474.00	XLON	1068921
29-Mar-2018	14:35:01	785	1474.00	XLON	1064120
29-Mar-2018	14:33:26	707	1473.50	XLON	1061059
29-Mar-2018	14:30:27	723	1473.00	XLON	1053910
29-Mar-2018	14:30:27	672	1473.00	XLON	1053892
29-Mar-2018	14:27:33	636	1472.00	XLON	1047753
29-Mar-2018	14:27:33	102	1472.00	XLON	1047751
29-Mar-2018	14:26:24	312	1472.00	XLON	1045765
29-Mar-2018	14:26:24	463	1472.00	XLON	1045763
29-Mar-2018	14:25:47	1,087	1472.50	XLON	1044181
29-Mar-2018	14:24:17	209	1472.50	XLON	1041123
29-Mar-2018	14:24:17	561	1472.50	XLON	1041121
29-Mar-2018	14:20:59	613	1471.50	XLON	1034440
29-Mar-2018	14:20:59	157	1471.50	XLON	1034438
29-Mar-2018	14:18:51	735	1471.00	XLON	1030146
29-Mar-2018	14:17:29	718	1471.00	XLON	1027664
29-Mar-2018	14:15:43	706	1471.50	XLON	1024534
29-Mar-2018	14:15:20	688	1472.00	XLON	1023873
29-Mar-2018	14:14:05	716	1471.50	XLON	1021355
29-Mar-2018	14:10:24	770	1471.00	XLON	1014575
29-Mar-2018	14:09:30	691	1471.00	XLON	1012721
29-Mar-2018	14:08:33	672	1471.00	XLON	1010901
29-Mar-2018	14:07:37	319	1471.50	XLON	1009056
29-Mar-2018	14:07:37	750	1471.50	XLON	1009054
29-Mar-2018	14:07:37	1,366	1471.50	XLON	1009052
29-Mar-2018	14:03:57	79	1469.00	XLON	1002649
29-Mar-2018	14:03:57	722	1469.00	XLON	1002651
29-Mar-2018	14:02:03	402	1469.00	XLON	998542
29-Mar-2018	14:02:03	134	1469.00	XLON	998540
29-Mar-2018	14:02:00	215	1469.00	XLON	998204
29-Mar-2018	14:00:48	670	1469.50	XLON	995615
29-Mar-2018	14:00:48	727	1469.50	XLON	995613
29-Mar-2018	13:56:39	760	1467.50	XLON	986776
29-Mar-2018	13:55:04	726	1468.00	XLON	983719
29-Mar-2018	13:53:25	642	1467.50	XLON	979884
29-Mar-2018	13:52:05	368	1468.00	XLON	976956
29-Mar-2018	13:52:05	395	1468.00	XLON	976954
29-Mar-2018	13:52:05	265	1468.00	XLON	976952
29-Mar-2018	13:51:57	400	1468.00	XLON	976654
29-Mar-2018	13:51:57	44	1468.00	XLON	976650
29-Mar-2018	13:51:21	145	1468.00	XLON	975689
29-Mar-2018	13:51:21	616	1468.00	XLON	975687
29-Mar-2018	13:50:25	749	1468.00	XLON	973575
29-Mar-2018	13:50:25	898	1468.00	XLON	973573
29-Mar-2018	13:46:36	763	1468.50	XLON	964696
29-Mar-2018	13:42:38	820	1469.00	XLON	956932
29-Mar-2018	13:42:38	186	1469.50	XLON	956913
29-Mar-2018	13:42:38	473	1469.50	XLON	956911
29-Mar-2018	13:42:38	779	1469.50	XLON	956909
29-Mar-2018	13:36:45	683	1469.00	XLON	944107
29-Mar-2018	13:34:02	738	1470.50	XLON	937578
29-Mar-2018	13:34:02	642	1470.50	XLON	937571
29-Mar-2018	13:33:23	910	1471.00	XLON	936665
29-Mar-2018	13:33:16	649	1471.50	XLON	936514
29-Mar-2018	13:30:09	765	1469.50	XLON	929043
29-Mar-2018	13:29:42	784	1470.00	XLON	927021
29-Mar-2018	13:26:24	693	1469.50	XLON	922871
29-Mar-2018	13:26:03	768	1470.00	XLON	922265
29-Mar-2018	13:24:07	776	1470.00	XLON	919784
29-Mar-2018	13:24:00	1,037	1470.50	XLON	919614
29-Mar-2018	13:24:00	3	1470.50	XLON	919612
29-Mar-2018	13:22:35	1,275	1469.50	XLON	917825
29-Mar-2018	13:22:35	673	1469.50	XLON	917827
29-Mar-2018	13:15:47	91	1469.00	XLON	909779
29-Mar-2018	13:15:47	806	1469.00	XLON	909777
29-Mar-2018	13:13:47	580	1469.50	XLON	907553
29-Mar-2018	13:13:47	235	1469.50	XLON	907551
29-Mar-2018	13:06:43	739	1468.50	XLON	900703
29-Mar-2018	13:06:01	532	1469.00	XLON	899755
29-Mar-2018	13:06:01	256	1469.00	XLON	899753
29-Mar-2018	13:04:49	473	1469.00	XLON	898415
29-Mar-2018	13:04:49	224	1469.00	XLON	898413
29-Mar-2018	12:59:16	43	1470.00	XLON	892578
29-Mar-2018	12:59:16	710	1470.00	XLON	892576
29-Mar-2018	12:59:00	654	1470.50	XLON	892314
29-Mar-2018	12:56:17	671	1471.00	XLON	889732
29-Mar-2018	12:55:35	707	1471.50	XLON	888930
29-Mar-2018	12:52:22	755	1470.00	XLON	885234
29-Mar-2018	12:51:19	774	1470.00	XLON	884184
29-Mar-2018	12:51:19	788	1470.00	XLON	884180
29-Mar-2018	12:49:18	331	1470.50	XLON	882377
29-Mar-2018	12:49:18	509	1470.50	XLON	882375
29-Mar-2018	12:45:35	128	1469.00	XLON	879162
29-Mar-2018	12:45:35	605	1469.00	XLON	879160
29-Mar-2018	12:45:35	685	1469.00	XLON	879158
29-Mar-2018	12:44:19	48	1469.00	XLON	877858
29-Mar-2018	12:42:27	676	1468.00	XLON	876301
29-Mar-2018	12:36:09	250	1468.50	XLON	870152
29-Mar-2018	12:36:09	545	1468.50	XLON	870154
29-Mar-2018	12:34:33	760	1468.50	XLON	868291
29-Mar-2018	12:34:33	722	1468.50	XLON	868289
29-Mar-2018	12:30:02	81	1466.00	XLON	864369
29-Mar-2018	12:30:02	646	1466.00	XLON	864367
29-Mar-2018	12:29:42	754	1467.00	XLON	863684
29-Mar-2018	12:29:25	662	1467.50	XLON	863379
29-Mar-2018	12:25:20	754	1468.00	XLON	859315
29-Mar-2018	12:22:29	785	1468.00	XLON	856436
29-Mar-2018	12:21:16	718	1468.50	XLON	855067
29-Mar-2018	12:16:00	341	1469.00	XLON	850420
29-Mar-2018	12:16:00	362	1469.00	XLON	850422
29-Mar-2018	12:15:59	673	1469.00	XLON	850408
29-Mar-2018	12:13:30	566	1469.50	XLON	848309
29-Mar-2018	12:13:30	181	1469.50	XLON	848307
29-Mar-2018	12:08:48	676	1469.50	XLON	844385
29-Mar-2018	12:04:40	712	1470.00	XLON	841591
29-Mar-2018	12:04:40	702	1470.00	XLON	841589
29-Mar-2018	12:00:27	798	1470.50	XLON	838365
29-Mar-2018	11:57:51	701	1471.00	XLON	836474
29-Mar-2018	11:55:54	261	1471.50	XLON	835059
29-Mar-2018	11:55:54	342	1471.50	XLON	835057
29-Mar-2018	11:55:07	70	1471.50	XLON	834465
29-Mar-2018	11:52:06	70	1472.00	XLON	832445
29-Mar-2018	11:52:06	606	1472.00	XLON	832443
29-Mar-2018	11:49:45	645	1471.00	XLON	830155
29-Mar-2018	11:49:09	752	1471.50	XLON	829735
29-Mar-2018	11:48:02	779	1472.00	XLON	828888
29-Mar-2018	11:47:37	643	1472.50	XLON	828424
29-Mar-2018	11:44:42	112	1473.00	XLON	826172
29-Mar-2018	11:44:42	109	1473.00	XLON	826167
29-Mar-2018	11:44:42	42	1473.00	XLON	826165
29-Mar-2018	11:44:42	450	1473.00	XLON	826163
29-Mar-2018	11:39:05	794	1473.50	XLON	822919
29-Mar-2018	11:37:03	219	1474.50	XLON	821285
29-Mar-2018	11:37:03	465	1474.50	XLON	821283
29-Mar-2018	11:34:22	697	1475.00	XLON	819319
29-Mar-2018	11:34:22	699	1475.50	XLON	819307
29-Mar-2018	11:30:44	784	1476.00	XLON	816658
29-Mar-2018	11:29:32	700	1476.00	XLON	815973
29-Mar-2018	11:29:32	7	1476.00	XLON	815971
29-Mar-2018	11:25:51	185	1476.00	XLON	813390
29-Mar-2018	11:25:51	513	1476.00	XLON	813388
29-Mar-2018	11:25:11	714	1476.50	XLON	812675
29-Mar-2018	11:22:00	26	1475.50	XLON	809946
29-Mar-2018	11:22:00	707	1475.50	XLON	809944
29-Mar-2018	11:22:00	42	1475.50	XLON	809942
29-Mar-2018	11:22:00	763	1476.00	XLON	809938
29-Mar-2018	11:20:43	676	1476.50	XLON	809014
29-Mar-2018	11:14:20	781	1473.50	XLON	804676
29-Mar-2018	11:13:51	729	1475.50	XLON	804252
29-Mar-2018	11:11:56	796	1474.50	XLON	802702
29-Mar-2018	11:11:56	133	1475.00	XLON	802689
29-Mar-2018	11:11:56	432	1475.00	XLON	802687
29-Mar-2018	11:11:56	212	1475.00	XLON	802685
29-Mar-2018	11:08:54	357	1475.50	XLON	800787
29-Mar-2018	11:08:54	338	1475.50	XLON	800785
29-Mar-2018	11:06:02	769	1475.50	XLON	799049
29-Mar-2018	11:04:55	673	1476.00	XLON	798185
29-Mar-2018	11:04:55	126	1476.00	XLON	798183
29-Mar-2018	11:04:55	600	1476.00	XLON	798181
29-Mar-2018	11:03:41	751	1476.50	XLON	797496
29-Mar-2018	11:03:02	744	1477.00	XLON	797028
29-Mar-2018	11:02:26	1,169	1477.00	XLON	796519
29-Mar-2018	10:59:49	277	1477.00	XLON	793829
29-Mar-2018	10:59:23	523	1477.00	XLON	792540
29-Mar-2018	10:56:04	641	1476.50	XLON	790258
29-Mar-2018	10:54:30	680	1477.00	XLON	788568
29-Mar-2018	10:51:59	325	1477.00	XLON	786270
29-Mar-2018	10:51:59	250	1477.00	XLON	786266
29-Mar-2018	10:51:59	195	1477.00	XLON	786268
29-Mar-2018	10:51:59	725	1477.00	XLON	786256
29-Mar-2018	10:48:35	785	1477.00	XLON	783117
29-Mar-2018	10:47:02	842	1477.00	XLON	781768
29-Mar-2018	10:45:13	419	1477.50	XLON	780006
29-Mar-2018	10:45:13	301	1477.50	XLON	780004
29-Mar-2018	10:40:25	726	1477.00	XLON	775863
29-Mar-2018	10:38:07	731	1477.50	XLON	773814
29-Mar-2018	10:35:43	535	1478.00	XLON	771721
29-Mar-2018	10:35:43	226	1478.00	XLON	771719
29-Mar-2018	10:33:12	692	1478.00	XLON	769782
29-Mar-2018	10:31:56	688	1478.50	XLON	768557
29-Mar-2018	10:31:56	67	1478.50	XLON	768559
29-Mar-2018	10:29:24	655	1479.00	XLON	766359
29-Mar-2018	10:25:16	70	1476.50	XLON	763356
29-Mar-2018	10:25:16	702	1476.50	XLON	763354
29-Mar-2018	10:25:16	725	1477.00	XLON	763341
29-Mar-2018	10:22:28	649	1477.50	XLON	761382
29-Mar-2018	10:15:03	794	1477.00	XLON	755704
29-Mar-2018	10:13:11	782	1477.00	XLON	754337
29-Mar-2018	10:10:58	571	1477.00	XLON	752766
29-Mar-2018	10:10:58	120	1477.00	XLON	752764
29-Mar-2018	10:07:00	783	1478.50	XLON	749593
29-Mar-2018	10:05:26	766	1478.50	XLON	748413
29-Mar-2018	10:04:55	389	1479.00	XLON	747959
29-Mar-2018	10:04:55	380	1479.00	XLON	747957
29-Mar-2018	10:03:09	672	1479.00	XLON	746658
29-Mar-2018	09:57:24	768	1478.50	XLON	742206
29-Mar-2018	09:56:18	777	1479.00	XLON	741210
29-Mar-2018	09:54:49	716	1478.50	XLON	739838
29-Mar-2018	09:51:56	420	1477.00	XLON	736838
29-Mar-2018	09:51:56	250	1477.00	XLON	736836
29-Mar-2018	09:51:56	733	1477.00	XLON	736828
29-Mar-2018	09:50:51	723	1477.00	XLON	735892
29-Mar-2018	09:46:17	679	1476.00	XLON	732286
29-Mar-2018	09:43:12	683	1476.00	XLON	729985
29-Mar-2018	09:41:13	722	1476.00	XLON	728536
29-Mar-2018	09:39:21	647	1476.50	XLON	726704
29-Mar-2018	09:37:28	989	1476.50	XLON	724183
29-Mar-2018	09:37:03	890	1477.00	XLON	723416
29-Mar-2018	09:33:54	979	1475.00	XLON	719584
29-Mar-2018	09:26:36	221	1473.50	XLON	712166
29-Mar-2018	09:26:36	433	1473.50	XLON	712164
29-Mar-2018	09:24:59	592	1473.00	XLON	710456
29-Mar-2018	09:24:59	192	1473.00	XLON	710454
29-Mar-2018	09:20:54	749	1472.50	XLON	706148
29-Mar-2018	09:20:18	645	1473.00	XLON	705716
29-Mar-2018	09:15:29	688	1475.00	XLON	701381
29-Mar-2018	09:13:18	572	1475.00	XLON	699439
29-Mar-2018	09:13:18	184	1475.00	XLON	699437
29-Mar-2018	09:11:05	287	1476.00	XLON	697362
29-Mar-2018	09:11:05	500	1476.00	XLON	697360
29-Mar-2018	09:10:58	782	1476.50	XLON	697091
29-Mar-2018	09:08:04	713	1477.00	XLON	694097
29-Mar-2018	09:05:52	659	1476.50	XLON	692120
29-Mar-2018	09:02:12	578	1476.00	XLON	687885
29-Mar-2018	09:02:12	222	1476.00	XLON	687883
29-Mar-2018	09:00:01	686	1476.00	XLON	685212
29-Mar-2018	08:56:12	437	1476.50	XLON	680393
29-Mar-2018	08:56:02	283	1476.50	XLON	680201
29-Mar-2018	08:54:57	222	1478.00	XLON	678951
29-Mar-2018	08:54:57	500	1478.00	XLON	678949
29-Mar-2018	08:54:57	775	1478.00	XLON	678941
29-Mar-2018	08:52:39	712	1476.00	XLON	675854
29-Mar-2018	08:50:25	536	1474.50	XLON	673259
29-Mar-2018	08:50:13	781	1475.00	XLON	672902
29-Mar-2018	08:48:16	689	1474.50	XLON	669950
29-Mar-2018	08:45:32	699	1474.50	XLON	666312
29-Mar-2018	08:45:32	720	1475.00	XLON	666303
29-Mar-2018	08:42:34	423	1475.00	XLON	662422
29-Mar-2018	08:42:16	325	1475.00	XLON	662057
29-Mar-2018	08:41:21	767	1475.50	XLON	660803
29-Mar-2018	08:38:50	784	1475.00	XLON	657654
29-Mar-2018	08:38:50	208	1475.00	XLON	657656
29-Mar-2018	08:38:21	809	1475.50	XLON	657295
29-Mar-2018	08:30:21	749	1472.00	XLON	647870
29-Mar-2018	08:29:25	660	1472.50	XLON	646615
29-Mar-2018	08:26:03	764	1473.50	XLON	642225
29-Mar-2018	08:25:47	777	1474.00	XLON	641787
29-Mar-2018	08:25:36	769	1474.50	XLON	641645
29-Mar-2018	08:25:36	548	1474.50	XLON	641643
29-Mar-2018	08:25:36	380	1474.50	XLON	641641
29-Mar-2018	08:23:52	998	1474.00	XLON	639413
29-Mar-2018	08:18:08	756	1473.00	XLON	632704
29-Mar-2018	08:18:08	153	1473.00	XLON	632706
29-Mar-2018	08:18:08	531	1473.00	XLON	632708
29-Mar-2018	08:12:27	110	1471.00	XLON	626424
29-Mar-2018	08:12:27	532	1471.00	XLON	626422
29-Mar-2018	08:09:46	561	1471.00	XLON	623448
29-Mar-2018	08:09:46	213	1471.00	XLON	623446
29-Mar-2018	08:09:03	759	1471.50	XLON	622671
29-Mar-2018	08:05:33	98	1470.00	XLON	616390
29-Mar-2018	08:05:32	564	1470.00	XLON	616378
29-Mar-2018	08:02:41	776	1472.00	XLON	612737
29-Mar-2018	08:01:53	657	1472.00	XLON	611932
29-Mar-2018	08:01:28	641	1472.50	XLON	611386
29-Mar-2018	08:01:28	30	1472.50	XLON	611388
29-Mar-2018	07:59:31	1	1473.00	XLON	608619
29-Mar-2018	07:59:31	740	1473.00	XLON	608617
29-Mar-2018	07:58:10	703	1473.50	XLON	605801
29-Mar-2018	07:58:10	507	1473.50	XLON	605799
29-Mar-2018	07:58:10	249	1473.50	XLON	605797
29-Mar-2018	07:58:02	1,132	1474.00	XLON	605371
29-Mar-2018	07:58:02	667	1474.50	XLON	605367
29-Mar-2018	07:58:02	728	1474.50	XLON	605365
29-Mar-2018	07:54:26	572	1473.00	XLON	599235
29-Mar-2018	07:54:26	750	1473.00	XLON	599233
29-Mar-2018	07:54:26	23	1473.00	XLON	599237
29-Mar-2018	07:54:26	860	1473.00	XLON	599226
29-Mar-2018	07:54:26	135	1473.00	XLON	599224
29-Mar-2018	07:50:54	7	1471.00	XLON	594028
29-Mar-2018	07:50:54	1,069	1471.00	XLON	594026
29-Mar-2018	07:47:01	612	1470.00	XLON	586256
29-Mar-2018	07:47:01	340	1470.00	XLON	586254
29-Mar-2018	07:43:50	291	1471.00	XLON	581262
29-Mar-2018	07:43:50	497	1471.00	XLON	581260
29-Mar-2018	07:43:43	751	1471.50	XLON	581013
29-Mar-2018	07:42:59	481	1471.50	XLON	580012
29-Mar-2018	07:42:59	220	1471.50	XLON	580014
29-Mar-2018	07:40:52	684	1471.00	XLON	576757
29-Mar-2018	07:38:01	767	1470.00	XLON	572998
29-Mar-2018	07:38:01	697	1470.00	XLON	572989
29-Mar-2018	07:38:01	60	1470.00	XLON	572987
29-Mar-2018	07:34:34	645	1469.00	XLON	567749
29-Mar-2018	07:30:13	731	1468.00	XLON	561031
29-Mar-2018	07:29:15	499	1468.50	XLON	558826
29-Mar-2018	07:29:15	23	1468.50	XLON	558824
29-Mar-2018	07:29:15	158	1468.50	XLON	558822
29-Mar-2018	07:26:20	425	1466.00	XLON	554411
29-Mar-2018	07:26:20	306	1466.00	XLON	554409
29-Mar-2018	07:24:53	643	1467.00	XLON	551841
29-Mar-2018	07:24:23	781	1468.00	XLON	550994
29-Mar-2018	07:21:45	701	1468.00	XLON	546790
29-Mar-2018	07:21:30	682	1468.50	XLON	546185
29-Mar-2018	07:20:11	781	1468.50	XLON	543291
29-Mar-2018	07:18:15	780	1468.50	XLON	540240
29-Mar-2018	07:18:06	782	1469.00	XLON	539985
29-Mar-2018	07:17:57	923	1469.50	XLON	539740
29-Mar-2018	07:17:02	833	1470.00	XLON	538378
29-Mar-2018	07:16:21	58	1470.00	XLON	537436
29-Mar-2018	07:14:52	49	1469.00	XLON	535142
29-Mar-2018	07:12:43	676	1470.00	XLON	531569
29-Mar-2018	07:11:22	650	1472.00	XLON	529882
29-Mar-2018	07:09:15	646	1472.50	XLON	526584
29-Mar-2018	07:07:37	683	1473.00	XLON	524292
29-Mar-2018	07:06:05	717	1474.00	XLON	522417
29-Mar-2018	07:05:00	679	1474.50	XLON	520549
29-Mar-2018	07:05:00	4	1474.50	XLON	520547
29-Mar-2018	07:04:27	467	1475.00	XLON	519940
29-Mar-2018	07:04:27	296	1475.00	XLON	519938
29-Mar-2018	07:04:27	993	1475.50	XLON	519932
29-Mar-2018	07:04:23	750	1477.00	XLON	519864
29-Mar-2018	07:04:23	29	1477.00	XLON	519862
29-Mar-2018	07:04:23	765	1477.00	XLON	519860

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:	29 March 2018
Number of ordinary shares purchased:	185,051
Volume weighted average price paid per share (€):	16.8600

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
29-Mar-2018	15:28:06	341	16.875	XAMS	1209748
29-Mar-2018	15:28:06	380	16.875	XAMS	1209742
29-Mar-2018	15:28:06	181	16.875	XAMS	1209740
29-Mar-2018	15:28:06	183	16.875	XAMS	1209746
29-Mar-2018	15:28:06	297	16.875	XAMS	1209744
29-Mar-2018	15:27:26	296	16.87	XAMS	1207446
29-Mar-2018	15:27:26	35	16.87	XAMS	1207448
29-Mar-2018	15:27:26	256	16.87	XAMS	1207444
29-Mar-2018	15:27:26	13	16.87	XAMS	1207442
29-Mar-2018	15:27:26	589	16.865	XAMS	1207440
29-Mar-2018	15:26:51	35	16.865	XAMS	1205553
29-Mar-2018	15:25:53	14	16.87	XAMS	1202580
29-Mar-2018	15:25:53	565	16.87	XAMS	1202578
29-Mar-2018	15:25:53	390	16.87	XAMS	1202576
29-Mar-2018	15:25:53	277	16.87	XAMS	1202574
29-Mar-2018	15:24:08	80	16.87	XAMS	1196666
29-Mar-2018	15:24:08	560	16.87	XAMS	1196668
29-Mar-2018	15:23:40	622	16.875	XAMS	1195012
29-Mar-2018	15:23:40	218	16.875	XAMS	1195010
29-Mar-2018	15:23:40	38	16.875	XAMS	1195008
29-Mar-2018	15:23:40	18	16.875	XAMS	1195005
29-Mar-2018	15:23:40	375	16.875	XAMS	1195002
29-Mar-2018	15:23:40	25	16.875	XAMS	1195000
29-Mar-2018	15:23:07	754	16.875	XAMS	1193074
29-Mar-2018	15:20:24	657	16.875	XAMS	1182982
29-Mar-2018	15:20:02	361	16.885	XAMS	1181313
29-Mar-2018	15:20:02	323	16.885	XAMS	1181311
29-Mar-2018	15:18:44	399	16.895	XAMS	1176356
29-Mar-2018	15:18:44	221	16.895	XAMS	1176354
29-Mar-2018	15:18:08	441	16.895	XAMS	1174144
29-Mar-2018	15:18:06	120	16.895	XAMS	1174076
29-Mar-2018	15:18:06	3	16.895	XAMS	1174053
29-Mar-2018	15:17:09	621	16.9	XAMS	1170060
29-Mar-2018	15:16:07	502	16.905	XAMS	1166999
29-Mar-2018	15:16:07	100	16.905	XAMS	1166997
29-Mar-2018	15:15:38	590	16.91	XAMS	1165544
29-Mar-2018	15:15:38	9	16.91	XAMS	1165542
29-Mar-2018	15:14:01	636	16.905	XAMS	1160149
29-Mar-2018	15:12:33	597	16.91	XAMS	1156400
29-Mar-2018	15:12:09	393	16.92	XAMS	1155064
29-Mar-2018	15:12:09	271	16.92	XAMS	1155066
29-Mar-2018	15:11:43	573	16.925	XAMS	1154204
29-Mar-2018	15:09:57	633	16.93	XAMS	1148679
29-Mar-2018	15:08:49	703	16.93	XAMS	1144636
29-Mar-2018	15:08:38	599	16.935	XAMS	1144268
29-Mar-2018	15:05:52	351	16.92	XAMS	1136721
29-Mar-2018	15:05:52	242	16.92	XAMS	1136719
29-Mar-2018	15:05:04	639	16.93	XAMS	1134088
29-Mar-2018	15:03:21	199	16.925	XAMS	1129212
29-Mar-2018	15:03:21	433	16.925	XAMS	1129210
29-Mar-2018	15:03:21	46	16.925	XAMS	1129208
29-Mar-2018	15:02:36	326	16.93	XAMS	1127336
29-Mar-2018	15:02:36	300	16.93	XAMS	1127334
29-Mar-2018	15:02:36	86	16.93	XAMS	1127328
29-Mar-2018	15:02:36	674	16.93	XAMS	1127330
29-Mar-2018	15:01:48	843	16.93	XAMS	1125329
29-Mar-2018	15:00:39	818	16.925	XAMS	1122514
29-Mar-2018	14:56:56	633	16.905	XAMS	1110301
29-Mar-2018	14:55:25	414	16.91	XAMS	1107496
29-Mar-2018	14:55:25	155	16.91	XAMS	1107493
29-Mar-2018	14:55:08	616	16.915	XAMS	1106801
29-Mar-2018	14:53:00	678	16.915	XAMS	1103072
29-Mar-2018	14:52:36	658	16.92	XAMS	1101942
29-Mar-2018	14:50:45	567	16.91	XAMS	1098160
29-Mar-2018	14:49:13	630	16.905	XAMS	1094992
29-Mar-2018	14:49:07	691	16.91	XAMS	1094693
29-Mar-2018	14:47:11	420	16.91	XAMS	1090189
29-Mar-2018	14:47:11	233	16.91	XAMS	1090191
29-Mar-2018	14:47:11	635	16.91	XAMS	1090145
29-Mar-2018	14:46:00	693	16.905	XAMS	1087406
29-Mar-2018	14:44:54	563	16.895	XAMS	1085128
29-Mar-2018	14:42:34	443	16.885	XAMS	1080466
29-Mar-2018	14:42:34	114	16.885	XAMS	1080461
29-Mar-2018	14:40:28	192	16.885	XAMS	1075879
29-Mar-2018	14:40:28	250	16.885	XAMS	1075877
29-Mar-2018	14:40:25	239	16.885	XAMS	1075801
29-Mar-2018	14:40:25	673	16.89	XAMS	1075797
29-Mar-2018	14:38:49	303	16.885	XAMS	1072130
29-Mar-2018	14:38:49	315	16.885	XAMS	1072128
29-Mar-2018	14:37:19	676	16.88	XAMS	1068968
29-Mar-2018	14:36:12	717	16.88	XAMS	1066764
29-Mar-2018	14:36:09	696	16.885	XAMS	1066644
29-Mar-2018	14:35:01	599	16.885	XAMS	1064122
29-Mar-2018	14:33:26	328	16.88	XAMS	1061069
29-Mar-2018	14:33:26	281	16.88	XAMS	1061067
29-Mar-2018	14:33:26	353	16.88	XAMS	1061065
29-Mar-2018	14:33:26	257	16.88	XAMS	1061063
29-Mar-2018	14:30:27	129	16.875	XAMS	1053908
29-Mar-2018	14:30:27	518	16.875	XAMS	1053906
29-Mar-2018	14:30:27	736	16.875	XAMS	1053888
29-Mar-2018	14:29:29	100	16.875	XAMS	1051902
29-Mar-2018	14:29:29	688	16.875	XAMS	1051904
29-Mar-2018	14:27:33	600	16.865	XAMS	1047747
29-Mar-2018	14:26:23	683	16.865	XAMS	1045702
29-Mar-2018	14:26:00	618	16.865	XAMS	1044689
29-Mar-2018	14:24:17	370	16.865	XAMS	1041138
29-Mar-2018	14:24:17	307	16.865	XAMS	1041136
29-Mar-2018	14:24:17	754	16.865	XAMS	1041134
29-Mar-2018	14:20:59	187	16.845	XAMS	1034436
29-Mar-2018	14:20:59	400	16.845	XAMS	1034434
29-Mar-2018	14:20:31	592	16.845	XAMS	1033181
29-Mar-2018	14:17:29	646	16.825	XAMS	1027662
29-Mar-2018	14:15:25	122	16.83	XAMS	1024018
29-Mar-2018	14:15:25	508	16.83	XAMS	1024020
29-Mar-2018	14:15:25	651	16.835	XAMS	1024016
29-Mar-2018	14:15:09	589	16.84	XAMS	1023540
29-Mar-2018	14:15:09	579	16.84	XAMS	1023538
29-Mar-2018	14:10:29	570	16.815	XAMS	1014808
29-Mar-2018	14:09:30	614	16.825	XAMS	1012680
29-Mar-2018	14:08:55	615	16.83	XAMS	1011432
29-Mar-2018	14:08:33	663	16.835	XAMS	1010899
29-Mar-2018	14:07:39	605	16.835	XAMS	1009211
29-Mar-2018	14:05:25	478	16.81	XAMS	1005140
29-Mar-2018	14:04:55	662	16.815	XAMS	1004214
29-Mar-2018	14:02:45	382	16.815	XAMS	1000011
29-Mar-2018	14:02:45	252	16.815	XAMS	1000009
29-Mar-2018	14:01:51	691	16.82	XAMS	997893
29-Mar-2018	14:00:48	613	16.815	XAMS	995611
29-Mar-2018	13:58:48	581	16.81	XAMS	990944
29-Mar-2018	13:56:39	692	16.8	XAMS	986772
29-Mar-2018	13:56:23	567	16.8	XAMS	986145
29-Mar-2018	13:55:20	540	16.805	XAMS	984143
29-Mar-2018	13:55:20	77	16.805	XAMS	984141
29-Mar-2018	13:53:01	638	16.8	XAMS	979024
29-Mar-2018	13:51:57	559	16.805	XAMS	976671
29-Mar-2018	13:50:25	365	16.81	XAMS	973571
29-Mar-2018	13:50:25	249	16.81	XAMS	973569
29-Mar-2018	13:49:18	686	16.815	XAMS	971093
29-Mar-2018	13:48:48	440	16.81	XAMS	970022
29-Mar-2018	13:46:35	148	16.815	XAMS	964660
29-Mar-2018	13:46:29	456	16.815	XAMS	964449
29-Mar-2018	13:46:28	667	16.82	XAMS	964433
29-Mar-2018	13:42:45	341	16.825	XAMS	957170
29-Mar-2018	13:42:41	251	16.825	XAMS	956999
29-Mar-2018	13:42:38	639	16.83	XAMS	956907
29-Mar-2018	13:42:26	722	16.835	XAMS	956428
29-Mar-2018	13:42:26	102	16.835	XAMS	956426
29-Mar-2018	13:41:08	613	16.835	XAMS	953352
29-Mar-2018	13:41:08	19	16.835	XAMS	953350
29-Mar-2018	13:36:44	481	16.825	XAMS	944097
29-Mar-2018	13:36:44	89	16.825	XAMS	944095
29-Mar-2018	13:36:15	681	16.825	XAMS	942768
29-Mar-2018	13:33:29	636	16.835	XAMS	936766
29-Mar-2018	13:33:22	656	16.84	XAMS	936614
29-Mar-2018	13:33:16	669	16.845	XAMS	936518
29-Mar-2018	13:33:16	195	16.845	XAMS	936516
29-Mar-2018	13:32:42	952	16.85	XAMS	935302
29-Mar-2018	13:30:00	460	16.825	XAMS	927401
29-Mar-2018	13:30:00	222	16.825	XAMS	927399
29-Mar-2018	13:26:12	591	16.82	XAMS	922499
29-Mar-2018	13:24:39	635	16.82	XAMS	920418
29-Mar-2018	13:24:07	635	16.825	XAMS	919782
29-Mar-2018	13:24:00	793	16.83	XAMS	919616
29-Mar-2018	13:22:35	563	16.81	XAMS	917829
29-Mar-2018	13:20:48	595	16.81	XAMS	915684
29-Mar-2018	13:16:14	647	16.805	XAMS	910393
29-Mar-2018	13:16:14	16	16.805	XAMS	910391
29-Mar-2018	13:15:22	588	16.81	XAMS	909163
29-Mar-2018	13:13:57	662	16.81	XAMS	907677
29-Mar-2018	13:12:50	830	16.81	XAMS	906713
29-Mar-2018	13:08:46	670	16.805	XAMS	902754
29-Mar-2018	13:07:20	316	16.8	XAMS	901259
29-Mar-2018	13:07:20	331	16.8	XAMS	901257
29-Mar-2018	13:06:43	850	16.805	XAMS	900701
29-Mar-2018	13:06:01	166	16.81	XAMS	899759
29-Mar-2018	13:06:01	642	16.81	XAMS	899757
29-Mar-2018	13:00:37	61	16.815	XAMS	894287
29-Mar-2018	13:00:37	143	16.815	XAMS	894285
29-Mar-2018	13:00:37	393	16.815	XAMS	894283
29-Mar-2018	13:00:37	22	16.815	XAMS	894281
29-Mar-2018	12:59:02	606	16.84	XAMS	892348
29-Mar-2018	12:58:37	541	16.845	XAMS	892003
29-Mar-2018	12:58:37	32	16.845	XAMS	892001
29-Mar-2018	12:58:20	57	16.845	XAMS	891777
29-Mar-2018	12:58:17	614	16.845	XAMS	891720
29-Mar-2018	12:56:22	829	16.85	XAMS	889800
29-Mar-2018	12:55:39	682	16.855	XAMS	889035
29-Mar-2018	12:52:23	1061	16.84	XAMS	885260
29-Mar-2018	12:52:22	717	16.845	XAMS	885231
29-Mar-2018	12:52:22	824	16.845	XAMS	885229
29-Mar-2018	12:45:35	723	16.825	XAMS	879167
29-Mar-2018	12:41:55	599	16.82	XAMS	875716
29-Mar-2018	12:37:50	583	16.82	XAMS	871833
29-Mar-2018	12:36:09	626	16.825	XAMS	870150
29-Mar-2018	12:34:33	629	16.825	XAMS	868331
29-Mar-2018	12:34:03	625	16.83	XAMS	867875
29-Mar-2018	12:33:47	602	16.835	XAMS	867640
29-Mar-2018	12:30:02	602	16.81	XAMS	864365
29-Mar-2018	12:29:42	781	16.82	XAMS	863682
29-Mar-2018	12:29:25	843	16.825	XAMS	863381
29-Mar-2018	12:22:29	454	16.82	XAMS	856440
29-Mar-2018	12:22:29	123	16.82	XAMS	856438
29-Mar-2018	12:20:22	634	16.83	XAMS	854322
29-Mar-2018	12:18:56	674	16.83	XAMS	852694
29-Mar-2018	12:14:57	209	16.83	XAMS	849587
29-Mar-2018	12:14:57	423	16.83	XAMS	849585
29-Mar-2018	12:13:30	542	16.83	XAMS	848313
29-Mar-2018	12:13:30	75	16.83	XAMS	848311
29-Mar-2018	12:08:48	197	16.83	XAMS	844389
29-Mar-2018	12:08:48	388	16.83	XAMS	844387
29-Mar-2018	12:08:33	612	16.835	XAMS	844077
29-Mar-2018	12:06:51	798	16.835	XAMS	843070
29-Mar-2018	12:01:48	684	16.835	XAMS	839627
29-Mar-2018	11:59:32	240	16.835	XAMS	837700
29-Mar-2018	11:59:32	400	16.835	XAMS	837698
29-Mar-2018	11:57:49	598	16.835	XAMS	836426
29-Mar-2018	11:53:45	560	16.835	XAMS	833765
29-Mar-2018	11:52:19	572	16.83	XAMS	832717
29-Mar-2018	11:52:19	472	16.83	XAMS	832715
29-Mar-2018	11:52:19	406	16.83	XAMS	832713
29-Mar-2018	11:52:02	85	16.835	XAMS	832364
29-Mar-2018	11:52:02	712	16.835	XAMS	832362
29-Mar-2018	11:50:07	598	16.825	XAMS	830421
29-Mar-2018	11:49:09	589	16.83	XAMS	829733
29-Mar-2018	11:48:02	161	16.835	XAMS	828886
29-Mar-2018	11:48:02	400	16.835	XAMS	828884
29-Mar-2018	11:47:37	663	16.84	XAMS	828422
29-Mar-2018	11:46:30	563	16.845	XAMS	827505
29-Mar-2018	11:46:30	622	16.845	XAMS	827503
29-Mar-2018	11:38:51	564	16.855	XAMS	822725
29-Mar-2018	11:37:58	182	16.855	XAMS	821858
29-Mar-2018	11:37:58	400	16.855	XAMS	821856
29-Mar-2018	11:34:22	244	16.865	XAMS	819317
29-Mar-2018	11:34:22	400	16.865	XAMS	819315
29-Mar-2018	11:30:50	626	16.865	XAMS	816712
29-Mar-2018	11:27:45	574	16.86	XAMS	814812
29-Mar-2018	11:25:13	87	16.865	XAMS	812773
29-Mar-2018	11:25:13	470	16.865	XAMS	812771
29-Mar-2018	11:25:11	634	16.87	XAMS	812673
29-Mar-2018	11:22:00	664	16.865	XAMS	809950
29-Mar-2018	11:22:00	628	16.865	XAMS	809948
29-Mar-2018	11:14:14	560	16.85	XAMS	804616
29-Mar-2018	11:13:51	651	16.855	XAMS	804250
29-Mar-2018	11:11:30	673	16.86	XAMS	802414
29-Mar-2018	11:11:30	678	16.865	XAMS	802399
29-Mar-2018	11:06:01	261	16.87	XAMS	799030
29-Mar-2018	11:06:01	400	16.87	XAMS	799028
29-Mar-2018	11:04:51	555	16.87	XAMS	798074
29-Mar-2018	11:03:41	304	16.875	XAMS	797500
29-Mar-2018	11:03:41	381	16.875	XAMS	797498
29-Mar-2018	11:03:02	190	16.88	XAMS	797026
29-Mar-2018	11:03:02	448	16.88	XAMS	797024
29-Mar-2018	11:00:29	610	16.885	XAMS	794870
29-Mar-2018	10:58:05	630	16.885	XAMS	791721
29-Mar-2018	10:51:59	400	16.885	XAMS	786272
29-Mar-2018	10:51:59	218	16.885	XAMS	786274
29-Mar-2018	10:51:59	216	16.885	XAMS	786260
29-Mar-2018	10:51:59	386	16.885	XAMS	786258
29-Mar-2018	10:47:00	686	16.885	XAMS	781652
29-Mar-2018	10:45:26	645	16.89	XAMS	780244
29-Mar-2018	10:45:26	33	16.89	XAMS	780242
29-Mar-2018	10:44:44	572	16.895	XAMS	779426
29-Mar-2018	10:40:25	665	16.895	XAMS	775867
29-Mar-2018	10:36:02	291	16.9	XAMS	772066
29-Mar-2018	10:36:02	285	16.9	XAMS	772064
29-Mar-2018	10:32:33	642	16.905	XAMS	769124
29-Mar-2018	10:31:55	571	16.91	XAMS	768522
29-Mar-2018	10:29:24	270	16.915	XAMS	766363
29-Mar-2018	10:29:24	420	16.915	XAMS	766361
29-Mar-2018	10:23:33	600	16.9	XAMS	762171
29-Mar-2018	10:22:28	560	16.905	XAMS	761388
29-Mar-2018	10:19:06	231	16.91	XAMS	758900
29-Mar-2018	10:19:06	420	16.91	XAMS	758898
29-Mar-2018	10:19:06	273	16.91	XAMS	758885
29-Mar-2018	10:19:06	400	16.91	XAMS	758883
29-Mar-2018	10:13:39	186	16.895	XAMS	754586
29-Mar-2018	10:13:39	435	16.895	XAMS	754584
29-Mar-2018	10:09:52	676	16.9	XAMS	751794
29-Mar-2018	10:05:35	215	16.91	XAMS	748557
29-Mar-2018	10:05:35	400	16.91	XAMS	748555
29-Mar-2018	10:05:07	93	16.915	XAMS	748108
29-Mar-2018	10:05:07	564	16.915	XAMS	748106
29-Mar-2018	10:00:31	642	16.915	XAMS	744465
29-Mar-2018	09:56:59	29	16.92	XAMS	741832
29-Mar-2018	09:56:59	568	16.92	XAMS	741830
29-Mar-2018	09:56:18	644	16.925	XAMS	741208
29-Mar-2018	09:51:56	10	16.905	XAMS	736844
29-Mar-2018	09:51:56	400	16.905	XAMS	736842
29-Mar-2018	09:51:56	250	16.905	XAMS	736840
29-Mar-2018	09:51:56	686	16.905	XAMS	736832
29-Mar-2018	09:49:42	638	16.9	XAMS	734937
29-Mar-2018	09:46:33	215	16.89	XAMS	732477
29-Mar-2018	09:46:33	400	16.89	XAMS	732475
29-Mar-2018	09:43:12	519	16.89	XAMS	729989
29-Mar-2018	09:43:12	41	16.89	XAMS	729987
29-Mar-2018	09:41:13	182	16.895	XAMS	728530
29-Mar-2018	09:41:13	400	16.895	XAMS	728528
29-Mar-2018	09:39:21	587	16.895	XAMS	726702
29-Mar-2018	09:39:21	96	16.895	XAMS	726700
29-Mar-2018	09:37:49	837	16.9	XAMS	724518
29-Mar-2018	09:37:10	680	16.905	XAMS	723643
29-Mar-2018	09:37:10	676	16.905	XAMS	723641
29-Mar-2018	09:24:59	499	16.855	XAMS	710385
29-Mar-2018	09:24:59	156	16.855	XAMS	710383
29-Mar-2018	09:23:11	621	16.85	XAMS	708420
29-Mar-2018	09:22:49	757	16.855	XAMS	708004
29-Mar-2018	09:20:18	132	16.86	XAMS	705718
29-Mar-2018	09:19:50	530	16.86	XAMS	705372
29-Mar-2018	09:16:54	274	16.865	XAMS	702606
29-Mar-2018	09:16:54	400	16.865	XAMS	702604
29-Mar-2018	09:13:18	290	16.875	XAMS	699445
29-Mar-2018	09:13:18	127	16.875	XAMS	699443
29-Mar-2018	09:13:18	231	16.875	XAMS	699441
29-Mar-2018	09:10:58	673	16.89	XAMS	697099
29-Mar-2018	09:10:58	617	16.895	XAMS	697087
29-Mar-2018	09:09:39	747	16.895	XAMS	695657
29-Mar-2018	09:04:04	587	16.89	XAMS	689363
29-Mar-2018	09:00:01	560	16.88	XAMS	685214
29-Mar-2018	09:00:01	109	16.88	XAMS	685216
29-Mar-2018	08:56:41	45	16.88	XAMS	680927
29-Mar-2018	08:56:41	614	16.88	XAMS	680925
29-Mar-2018	08:56:12	586	16.885	XAMS	680395
29-Mar-2018	08:55:25	769	16.89	XAMS	679560
29-Mar-2018	08:54:57	667	16.895	XAMS	678943
29-Mar-2018	08:47:52	667	16.865	XAMS	669435
29-Mar-2018	08:45:50	560	16.87	XAMS	666637
29-Mar-2018	08:43:24	178	16.875	XAMS	663623
29-Mar-2018	08:43:24	395	16.875	XAMS	663621
29-Mar-2018	08:41:25	173	16.875	XAMS	660864
29-Mar-2018	08:41:25	460	16.875	XAMS	660862
29-Mar-2018	08:41:21	712	16.88	XAMS	660805
29-Mar-2018	08:41:21	9	16.88	XAMS	660807
29-Mar-2018	08:40:19	655	16.88	XAMS	659555
29-Mar-2018	08:38:39	626	16.875	XAMS	657510
29-Mar-2018	08:34:34	667	16.855	XAMS	652825
29-Mar-2018	08:29:25	592	16.845	XAMS	646577
29-Mar-2018	08:26:27	663	16.845	XAMS	642722
29-Mar-2018	08:25:36	588	16.865	XAMS	641638
29-Mar-2018	08:23:52	674	16.855	XAMS	639378
29-Mar-2018	08:21:24	606	16.84	XAMS	636214
29-Mar-2018	08:21:24	462	16.84	XAMS	636206
29-Mar-2018	08:21:10	203	16.84	XAMS	636114
29-Mar-2018	08:18:08	617	16.85	XAMS	632697
29-Mar-2018	08:16:22	602	16.85	XAMS	630774
29-Mar-2018	08:12:26	175	16.84	XAMS	626343
29-Mar-2018	08:12:26	500	16.84	XAMS	626341
29-Mar-2018	08:09:04	609	16.835	XAMS	622721
29-Mar-2018	08:07:35	603	16.84	XAMS	618543
29-Mar-2018	08:07:35	22	16.84	XAMS	618541
29-Mar-2018	08:04:52	318	16.83	XAMS	615337
29-Mar-2018	08:04:52	317	16.83	XAMS	615335
29-Mar-2018	08:02:41	661	16.84	XAMS	612739
29-Mar-2018	08:01:48	89	16.845	XAMS	611829
29-Mar-2018	08:01:48	628	16.845	XAMS	611827
29-Mar-2018	07:58:34	418	16.845	XAMS	606657
29-Mar-2018	07:58:34	112	16.845	XAMS	606655
29-Mar-2018	07:58:02	608	16.86	XAMS	605369
29-Mar-2018	07:57:53	611	16.865	XAMS	605078
29-Mar-2018	07:54:27	656	16.855	XAMS	599258
29-Mar-2018	07:54:26	600	16.86	XAMS	599220
29-Mar-2018	07:54:26	72	16.86	XAMS	599218
29-Mar-2018	07:53:09	657	16.85	XAMS	597460
29-Mar-2018	07:50:54	69	16.84	XAMS	594039
29-Mar-2018	07:50:54	88	16.84	XAMS	594037
29-Mar-2018	07:50:54	500	16.84	XAMS	594035
29-Mar-2018	07:50:54	652	16.84	XAMS	594024
29-Mar-2018	07:49:06	546	16.835	XAMS	589970
29-Mar-2018	07:49:06	104	16.835	XAMS	589968
29-Mar-2018	07:45:35	690	16.83	XAMS	584102
29-Mar-2018	07:43:50	685	16.845	XAMS	581234
29-Mar-2018	07:42:59	255	16.845	XAMS	580022
29-Mar-2018	07:42:59	143	16.845	XAMS	580018
29-Mar-2018	07:42:59	390	16.845	XAMS	580016
29-Mar-2018	07:42:59	719	16.85	XAMS	580010
29-Mar-2018	07:41:12	156	16.845	XAMS	577327
29-Mar-2018	07:40:52	858	16.85	XAMS	576755
29-Mar-2018	07:39:15	594	16.85	XAMS	574565
29-Mar-2018	07:34:34	324	16.825	XAMS	567781
29-Mar-2018	07:34:34	400	16.825	XAMS	567779
29-Mar-2018	07:34:08	584	16.83	XAMS	567095
29-Mar-2018	07:31:45	249	16.8	XAMS	563165
29-Mar-2018	07:30:07	225	16.81	XAMS	560839
29-Mar-2018	07:30:07	340	16.81	XAMS	560841
29-Mar-2018	07:29:27	605	16.815	XAMS	559181
29-Mar-2018	07:29:15	73	16.82	XAMS	558830
29-Mar-2018	07:29:15	509	16.82	XAMS	558828
29-Mar-2018	07:26:09	398	16.795	XAMS	554165
29-Mar-2018	07:26:08	288	16.795	XAMS	554145
29-Mar-2018	07:24:23	664	16.815	XAMS	550996
29-Mar-2018	07:24:14	556	16.82	XAMS	550774
29-Mar-2018	07:21:45	599	16.81	XAMS	546813
29-Mar-2018	07:21:30	127	16.82	XAMS	546189
29-Mar-2018	07:21:30	544	16.82	XAMS	546187
29-Mar-2018	07:20:11	617	16.825	XAMS	543289
29-Mar-2018	07:18:06	678	16.83	XAMS	540003
29-Mar-2018	07:17:57	625	16.835	XAMS	539742
29-Mar-2018	07:16:51	75	16.835	XAMS	537989
29-Mar-2018	07:16:51	497	16.835	XAMS	537987
29-Mar-2018	07:16:51	1	16.835	XAMS	537985
29-Mar-2018	07:15:16	575	16.835	XAMS	535918
29-Mar-2018	07:15:15	400	16.835	XAMS	535905
29-Mar-2018	07:14:52	238	16.835	XAMS	535144
29-Mar-2018	07:13:53	566	16.845	XAMS	533359
29-Mar-2018	07:12:26	281	16.85	XAMS	531223
29-Mar-2018	07:12:26	384	16.85	XAMS	531221
29-Mar-2018	07:11:22	616	16.865	XAMS	529888
29-Mar-2018	07:09:24	598	16.87	XAMS	526870
29-Mar-2018	07:06:10	665	16.885	XAMS	522542
29-Mar-2018	07:05:00	668	16.88	XAMS	520534
29-Mar-2018	07:04:27	575	16.885	XAMS	519936
29-Mar-2018	07:04:27	109	16.885	XAMS	519934
29-Mar-2018	07:04:23	125	16.89	XAMS	519881
29-Mar-2018	07:04:23	643	16.89	XAMS	519879
29-Mar-2018	07:04:23	908	16.9	XAMS	519866
29-Mar-2018	07:04:23	836	16.91	XAMS	519858
29-Mar-2018	07:00:17	14	16.865	XAMS	512852
29-Mar-2018	07:00:17	582	16.865	XAMS	512850
29-Mar-2018	07:00:17	403	16.865	XAMS	512794
29-Mar-2018	07:00:17	248	16.865	XAMS	512788

 

END

 

 

POSSESFMUFASEFD