Transaction in Own Shares

RNS Number : 8515Q

RELX PLC

08 June 2018

 

8 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 118,409 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1669.3411 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 75,555,602 ordinary shares in treasury, and has 1,048,604,531 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,477,816 shares.

RELX NV announces that today it purchased through UBS Limited 105,427 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.8551 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,345,928 ordinary shares in treasury, and has 934,168,141 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,782,828 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:	8 June 2018
Number of ordinary shares purchased:	118,409
Volume weighted average price paid per share (p):	1669.3411

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
08-Jun-2018	15:28:00	265	1671.00	XLON	1466755
08-Jun-2018	15:28:00	270	1671.00	XLON	1466749
08-Jun-2018	15:28:00	750	1671.00	XLON	1466753
08-Jun-2018	15:28:00	307	1671.00	XLON	1466751
08-Jun-2018	15:27:31	417	1670.50	XLON	1465617
08-Jun-2018	15:27:23	129	1670.50	XLON	1465030
08-Jun-2018	15:26:31	600	1670.50	XLON	1462762
08-Jun-2018	15:26:07	734	1670.50	XLON	1461590
08-Jun-2018	15:24:37	764	1669.50	XLON	1457051
08-Jun-2018	15:22:05	655	1669.50	XLON	1448184
08-Jun-2018	15:22:05	707	1669.50	XLON	1448180
08-Jun-2018	15:18:19	633	1667.50	XLON	1435601
08-Jun-2018	15:18:11	166	1668.00	XLON	1435197
08-Jun-2018	15:18:11	438	1668.00	XLON	1435195
08-Jun-2018	15:18:11	162	1668.00	XLON	1435193
08-Jun-2018	15:16:26	642	1667.50	XLON	1429550
08-Jun-2018	15:12:51	680	1669.50	XLON	1418702
08-Jun-2018	15:11:49	645	1670.00	XLON	1416045
08-Jun-2018	15:07:50	745	1669.00	XLON	1405339
08-Jun-2018	15:07:28	771	1669.50	XLON	1404087
08-Jun-2018	15:05:14	760	1669.50	XLON	1397416
08-Jun-2018	15:02:41	688	1669.50	XLON	1390513
08-Jun-2018	15:02:41	5	1669.50	XLON	1390511
08-Jun-2018	15:01:57	288	1670.00	XLON	1388157
08-Jun-2018	15:01:57	381	1670.00	XLON	1388155
08-Jun-2018	15:00:34	331	1671.00	XLON	1384522
08-Jun-2018	15:00:34	330	1671.00	XLON	1384520
08-Jun-2018	14:58:07	723	1671.00	XLON	1374904
08-Jun-2018	14:57:57	716	1671.50	XLON	1374409
08-Jun-2018	14:57:31	636	1672.00	XLON	1373266
08-Jun-2018	14:57:31	94	1672.00	XLON	1373264
08-Jun-2018	14:54:17	328	1671.50	XLON	1365555
08-Jun-2018	14:53:19	211	1671.50	XLON	1363588
08-Jun-2018	14:52:57	231	1672.00	XLON	1362617
08-Jun-2018	14:52:00	500	1672.00	XLON	1360574
08-Jun-2018	14:47:04	576	1671.50	XLON	1347639
08-Jun-2018	14:46:47	42	1671.50	XLON	1346939
08-Jun-2018	14:46:46	84	1671.50	XLON	1346918
08-Jun-2018	14:44:24	180	1672.00	XLON	1341303
08-Jun-2018	14:44:24	481	1672.00	XLON	1341301
08-Jun-2018	14:42:05	298	1672.00	XLON	1334842
08-Jun-2018	14:42:05	471	1672.00	XLON	1334840
08-Jun-2018	14:38:58	776	1673.00	XLON	1326131
08-Jun-2018	14:38:19	689	1673.50	XLON	1324706
08-Jun-2018	14:34:27	500	1673.50	XLON	1315814
08-Jun-2018	14:32:17	648	1673.50	XLON	1310802
08-Jun-2018	14:29:27	788	1676.00	XLON	1303543
08-Jun-2018	14:27:06	382	1676.50	XLON	1297939
08-Jun-2018	14:27:06	359	1676.50	XLON	1297937
08-Jun-2018	14:25:55	637	1677.00	XLON	1294443
08-Jun-2018	14:23:02	716	1677.00	XLON	1286552
08-Jun-2018	14:20:19	665	1677.00	XLON	1280380
08-Jun-2018	14:17:22	405	1676.50	XLON	1273248
08-Jun-2018	14:17:22	314	1676.50	XLON	1273246
08-Jun-2018	14:16:27	717	1676.50	XLON	1270921
08-Jun-2018	14:15:17	379	1676.50	XLON	1268252
08-Jun-2018	14:15:17	339	1676.50	XLON	1268250
08-Jun-2018	14:08:22	784	1675.00	XLON	1251102
08-Jun-2018	14:06:35	671	1675.50	XLON	1246970
08-Jun-2018	14:03:47	436	1677.50	XLON	1240440
08-Jun-2018	14:03:47	282	1677.50	XLON	1240442
08-Jun-2018	13:59:34	683	1678.00	XLON	1228811
08-Jun-2018	13:57:55	686	1678.50	XLON	1224475
08-Jun-2018	13:57:50	136	1678.50	XLON	1224341
08-Jun-2018	13:57:50	37	1678.50	XLON	1224339
08-Jun-2018	13:57:50	412	1678.50	XLON	1224337
08-Jun-2018	13:57:50	96	1678.50	XLON	1224335
08-Jun-2018	13:53:10	741	1678.50	XLON	1212328
08-Jun-2018	13:51:16	688	1678.00	XLON	1207427
08-Jun-2018	13:48:51	717	1678.00	XLON	1201282
08-Jun-2018	13:47:30	95	1678.00	XLON	1198144
08-Jun-2018	13:44:51	633	1678.00	XLON	1190595
08-Jun-2018	13:44:45	59	1678.00	XLON	1190357
08-Jun-2018	13:44:36	633	1678.00	XLON	1189926
08-Jun-2018	13:40:16	738	1677.50	XLON	1178497
08-Jun-2018	13:40:16	13	1677.50	XLON	1178495
08-Jun-2018	13:40:11	634	1677.50	XLON	1178230
08-Jun-2018	13:40:06	74	1677.50	XLON	1177982
08-Jun-2018	13:35:03	204	1677.50	XLON	1161989
08-Jun-2018	13:35:03	514	1677.50	XLON	1161987
08-Jun-2018	13:31:53	687	1677.50	XLON	1153075
08-Jun-2018	13:31:14	727	1678.00	XLON	1151308
08-Jun-2018	13:31:14	699	1678.00	XLON	1151306
08-Jun-2018	13:21:51	690	1676.50	XLON	1131758
08-Jun-2018	13:18:30	697	1677.50	XLON	1126898
08-Jun-2018	13:12:08	767	1675.50	XLON	1117202
08-Jun-2018	13:09:42	672	1676.50	XLON	1113669
08-Jun-2018	13:05:07	675	1675.00	XLON	1105652
08-Jun-2018	13:01:14	716	1676.00	XLON	1100572
08-Jun-2018	12:54:51	700	1673.50	XLON	1091606
08-Jun-2018	12:51:25	81	1674.00	XLON	1087081
08-Jun-2018	12:51:25	581	1674.00	XLON	1087083
08-Jun-2018	12:46:03	649	1674.50	XLON	1080522
08-Jun-2018	12:40:21	710	1675.00	XLON	1072843
08-Jun-2018	12:36:26	183	1673.00	XLON	1068059
08-Jun-2018	12:36:26	467	1673.00	XLON	1068057
08-Jun-2018	12:33:27	683	1672.00	XLON	1063785
08-Jun-2018	12:30:34	483	1671.00	XLON	1060227
08-Jun-2018	12:30:34	275	1671.00	XLON	1060225
08-Jun-2018	12:25:36	756	1672.50	XLON	1053723
08-Jun-2018	12:21:02	754	1673.50	XLON	1048723
08-Jun-2018	12:17:42	661	1674.00	XLON	1045037
08-Jun-2018	12:11:32	673	1674.00	XLON	1037753
08-Jun-2018	12:06:26	736	1675.00	XLON	1032236
08-Jun-2018	11:59:52	719	1674.00	XLON	1024765
08-Jun-2018	11:59:52	12	1674.00	XLON	1024763
08-Jun-2018	11:54:06	690	1674.00	XLON	1018074
08-Jun-2018	11:48:31	448	1674.50	XLON	1010599
08-Jun-2018	11:48:31	325	1674.50	XLON	1010597
08-Jun-2018	11:41:50	650	1673.50	XLON	1002036
08-Jun-2018	11:38:02	394	1674.00	XLON	997142
08-Jun-2018	11:38:02	368	1674.00	XLON	997140
08-Jun-2018	11:33:21	656	1673.50	XLON	990201
08-Jun-2018	11:31:52	650	1673.50	XLON	988353
08-Jun-2018	11:24:26	100	1672.00	XLON	980515
08-Jun-2018	11:24:03	250	1672.00	XLON	980106
08-Jun-2018	11:18:37	188	1672.50	XLON	974923
08-Jun-2018	11:18:37	523	1672.50	XLON	974921
08-Jun-2018	11:14:54	679	1671.00	XLON	971099
08-Jun-2018	11:14:47	131	1672.00	XLON	970922
08-Jun-2018	11:14:47	27	1672.00	XLON	970926
08-Jun-2018	11:14:47	565	1672.00	XLON	970924
08-Jun-2018	11:14:07	638	1672.00	XLON	970216
08-Jun-2018	11:04:06	741	1670.00	XLON	959917
08-Jun-2018	11:04:06	11	1670.00	XLON	959915
08-Jun-2018	10:59:53	467	1669.00	XLON	954241
08-Jun-2018	10:59:53	250	1669.00	XLON	954239
08-Jun-2018	10:54:50	713	1667.00	XLON	949023
08-Jun-2018	10:50:47	640	1667.00	XLON	945202
08-Jun-2018	10:46:01	634	1666.00	XLON	940774
08-Jun-2018	10:40:53	690	1667.00	XLON	935997
08-Jun-2018	10:40:53	618	1667.00	XLON	935995
08-Jun-2018	10:40:53	42	1667.00	XLON	935993
08-Jun-2018	10:29:31	700	1663.00	XLON	925463
08-Jun-2018	10:29:28	658	1663.50	XLON	925402
08-Jun-2018	10:21:35	356	1663.50	XLON	916976
08-Jun-2018	10:21:35	336	1663.50	XLON	916978
08-Jun-2018	10:17:46	709	1663.50	XLON	912592
08-Jun-2018	10:13:53	509	1663.50	XLON	907956
08-Jun-2018	10:13:53	158	1663.50	XLON	907954
08-Jun-2018	10:10:34	250	1661.50	XLON	904348
08-Jun-2018	10:10:34	250	1661.50	XLON	904346
08-Jun-2018	10:05:36	360	1660.50	XLON	899221
08-Jun-2018	10:05:33	345	1660.50	XLON	899097
08-Jun-2018	10:03:50	321	1661.50	XLON	896638
08-Jun-2018	10:03:46	408	1661.50	XLON	896520
08-Jun-2018	09:59:02	716	1663.00	XLON	890235
08-Jun-2018	09:53:20	693	1663.00	XLON	879603
08-Jun-2018	09:53:04	712	1663.50	XLON	878403
08-Jun-2018	09:44:00	250	1664.00	XLON	864057
08-Jun-2018	09:44:00	532	1664.00	XLON	864059
08-Jun-2018	09:44:00	176	1664.00	XLON	864049
08-Jun-2018	09:44:00	543	1664.00	XLON	864051
08-Jun-2018	09:41:54	692	1663.50	XLON	861042
08-Jun-2018	09:32:53	752	1663.50	XLON	848406
08-Jun-2018	09:28:28	250	1664.50	XLON	842257
08-Jun-2018	09:25:21	632	1663.00	XLON	837487
08-Jun-2018	09:20:09	744	1664.00	XLON	831002
08-Jun-2018	09:17:06	771	1663.00	XLON	827007
08-Jun-2018	09:14:58	659	1662.50	XLON	824167
08-Jun-2018	09:08:54	238	1660.50	XLON	815568
08-Jun-2018	09:08:54	492	1660.50	XLON	815566
08-Jun-2018	09:06:12	639	1661.00	XLON	811903
08-Jun-2018	09:02:42	678	1662.00	XLON	806858
08-Jun-2018	08:56:52	651	1663.00	XLON	797569
08-Jun-2018	08:53:50	527	1664.50	XLON	792429
08-Jun-2018	08:53:50	189	1664.50	XLON	792431
08-Jun-2018	08:49:12	766	1664.00	XLON	785647
08-Jun-2018	08:46:42	673	1663.00	XLON	781809
08-Jun-2018	08:42:45	723	1663.50	XLON	775430
08-Jun-2018	08:40:04	765	1663.50	XLON	769622
08-Jun-2018	08:35:23	604	1664.00	XLON	761813
08-Jun-2018	08:35:23	159	1664.00	XLON	761811
08-Jun-2018	08:30:51	639	1663.00	XLON	754642
08-Jun-2018	08:29:37	702	1662.00	XLON	752666
08-Jun-2018	08:24:22	280	1662.00	XLON	744353
08-Jun-2018	08:24:22	500	1662.00	XLON	744345
08-Jun-2018	08:24:22	658	1662.00	XLON	744339
08-Jun-2018	08:24:19	761	1662.50	XLON	744216
08-Jun-2018	08:18:35	716	1659.00	XLON	733095
08-Jun-2018	08:18:15	70	1659.00	XLON	732459
08-Jun-2018	08:13:16	743	1659.50	XLON	724212
08-Jun-2018	08:11:56	635	1660.00	XLON	721995
08-Jun-2018	08:11:56	12	1660.00	XLON	721997
08-Jun-2018	08:10:05	746	1660.50	XLON	719083
08-Jun-2018	08:05:52	761	1661.00	XLON	709977
08-Jun-2018	08:01:43	651	1661.00	XLON	702836
08-Jun-2018	07:59:17	766	1662.50	XLON	698455
08-Jun-2018	07:55:19	661	1663.00	XLON	689339
08-Jun-2018	07:53:18	644	1665.00	XLON	685083
08-Jun-2018	07:50:23	695	1664.50	XLON	679665
08-Jun-2018	07:48:17	661	1665.00	XLON	675347
08-Jun-2018	07:46:33	657	1665.00	XLON	671098
08-Jun-2018	07:45:03	415	1664.00	XLON	667981
08-Jun-2018	07:44:55	285	1664.00	XLON	667728
08-Jun-2018	07:41:52	241	1664.00	XLON	662417
08-Jun-2018	07:41:43	177	1664.00	XLON	662102
08-Jun-2018	07:41:20	327	1664.00	XLON	661539
08-Jun-2018	07:39:28	371	1664.00	XLON	658141
08-Jun-2018	07:39:28	274	1664.00	XLON	658139
08-Jun-2018	07:38:04	641	1665.00	XLON	655488
08-Jun-2018	07:37:18	688	1666.00	XLON	653664
08-Jun-2018	07:35:24	687	1667.50	XLON	649108
08-Jun-2018	07:35:24	47	1667.50	XLON	649106
08-Jun-2018	07:33:53	662	1668.50	XLON	645485
08-Jun-2018	07:33:14	597	1668.50	XLON	643360
08-Jun-2018	07:32:54	120	1668.50	XLON	642453
08-Jun-2018	07:32:54	11	1668.50	XLON	642451
08-Jun-2018	07:32:51	649	1668.50	XLON	642374
08-Jun-2018	07:28:09	775	1668.00	XLON	632641
08-Jun-2018	07:26:36	190	1668.50	XLON	629227
08-Jun-2018	07:26:36	522	1668.50	XLON	629229
08-Jun-2018	07:24:49	359	1668.00	XLON	625094
08-Jun-2018	07:24:49	419	1668.00	XLON	625092
08-Jun-2018	07:21:24	663	1669.00	XLON	619011
08-Jun-2018	07:21:16	709	1669.50	XLON	618737
08-Jun-2018	07:20:09	554	1670.00	XLON	616364
08-Jun-2018	07:20:09	187	1670.00	XLON	616362
08-Jun-2018	07:19:49	677	1670.50	XLON	615678
08-Jun-2018	07:17:23	708	1667.50	XLON	611497
08-Jun-2018	07:16:26	474	1667.00	XLON	609204
08-Jun-2018	07:16:26	177	1667.00	XLON	609202
08-Jun-2018	07:16:11	646	1667.50	XLON	608682
08-Jun-2018	07:15:27	568	1667.50	XLON	607043
08-Jun-2018	07:14:39	174	1667.50	XLON	605616
08-Jun-2018	07:14:39	699	1667.50	XLON	605614
08-Jun-2018	07:14:08	415	1667.50	XLON	604748
08-Jun-2018	07:14:08	276	1667.50	XLON	604746
08-Jun-2018	07:10:10	683	1667.00	XLON	597611
08-Jun-2018	07:09:08	766	1670.00	XLON	595744
08-Jun-2018	07:07:05	753	1669.00	XLON	591788
08-Jun-2018	07:04:08	308	1667.00	XLON	585595
08-Jun-2018	07:04:05	461	1667.00	XLON	585410
08-Jun-2018	07:04:04	741	1667.50	XLON	585382
08-Jun-2018	07:03:06	620	1667.00	XLON	583652
08-Jun-2018	07:03:06	75	1667.00	XLON	583650
08-Jun-2018	07:01:53	27	1666.50	XLON	581108
08-Jun-2018	07:01:53	740	1666.50	XLON	581106
08-Jun-2018	07:01:49	652	1667.50	XLON	581021

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:	8 June 2018
Number of ordinary shares purchased:	105,427
Volume weighted average price paid per share (€):	18.8551

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
08-Jun-2018	15:28:06	470	18.86	XAMS	1467396
08-Jun-2018	15:27:31	390	18.86	XAMS	1465577
08-Jun-2018	15:27:30	642	18.86	XAMS	1465452
08-Jun-2018	15:25:58	660	18.86	XAMS	1460884
08-Jun-2018	15:25:58	609	18.86	XAMS	1460881
08-Jun-2018	15:22:05	105	18.85	XAMS	1448188
08-Jun-2018	15:22:05	500	18.85	XAMS	1448186
08-Jun-2018	15:22:05	613	18.85	XAMS	1448178
08-Jun-2018	15:18:11	656	18.825	XAMS	1435191
08-Jun-2018	15:16:35	533	18.815	XAMS	1430026
08-Jun-2018	15:15:00	653	18.83	XAMS	1424837
08-Jun-2018	15:12:53	637	18.845	XAMS	1418909
08-Jun-2018	15:12:00	589	18.85	XAMS	1416395
08-Jun-2018	15:10:04	424	18.845	XAMS	1411165
08-Jun-2018	15:10:04	193	18.845	XAMS	1411167
08-Jun-2018	15:07:50	598	18.835	XAMS	1405335
08-Jun-2018	15:05:14	574	18.84	XAMS	1397406
08-Jun-2018	15:03:55	649	18.84	XAMS	1393492
08-Jun-2018	15:01:57	547	18.845	XAMS	1388153
08-Jun-2018	15:00:53	233	18.845	XAMS	1385282
08-Jun-2018	15:00:53	630	18.845	XAMS	1385278
08-Jun-2018	15:00:53	415	18.845	XAMS	1385274
08-Jun-2018	15:00:53	363	18.845	XAMS	1385272
08-Jun-2018	15:00:53	588	18.845	XAMS	1385270
08-Jun-2018	15:00:53	229	18.845	XAMS	1385268
08-Jun-2018	15:00:34	618	18.85	XAMS	1384526
08-Jun-2018	14:59:05	319	18.85	XAMS	1377320
08-Jun-2018	14:49:02	633	18.845	XAMS	1353070
08-Jun-2018	14:46:01	533	18.855	XAMS	1345210
08-Jun-2018	14:44:23	644	18.855	XAMS	1341274
08-Jun-2018	14:42:03	593	18.86	XAMS	1334721
08-Jun-2018	14:42:03	17	18.86	XAMS	1334719
08-Jun-2018	14:39:01	212	18.87	XAMS	1326314
08-Jun-2018	14:39:01	400	18.87	XAMS	1326312
08-Jun-2018	14:39:01	180	18.87	XAMS	1326309
08-Jun-2018	14:39:01	416	18.87	XAMS	1326307
08-Jun-2018	14:34:14	579	18.88	XAMS	1315354
08-Jun-2018	14:31:46	232	18.88	XAMS	1309515
08-Jun-2018	14:31:46	331	18.88	XAMS	1309513
08-Jun-2018	14:30:18	352	18.9	XAMS	1306097
08-Jun-2018	14:30:18	199	18.9	XAMS	1306095
08-Jun-2018	14:28:02	607	18.91	XAMS	1299970
08-Jun-2018	14:25:03	152	18.915	XAMS	1291365
08-Jun-2018	14:25:03	480	18.915	XAMS	1291367
08-Jun-2018	14:23:01	545	18.92	XAMS	1286479
08-Jun-2018	14:23:01	550	18.92	XAMS	1286477
08-Jun-2018	14:21:01	596	18.915	XAMS	1282088
08-Jun-2018	14:15:17	246	18.905	XAMS	1268258
08-Jun-2018	14:15:17	319	18.905	XAMS	1268256
08-Jun-2018	14:15:17	314	18.905	XAMS	1268254
08-Jun-2018	14:15:01	297	18.905	XAMS	1267493
08-Jun-2018	14:12:37	530	18.895	XAMS	1261574
08-Jun-2018	14:10:54	646	18.895	XAMS	1257073
08-Jun-2018	14:08:22	596	18.895	XAMS	1251100
08-Jun-2018	14:04:14	621	18.905	XAMS	1241345
08-Jun-2018	14:03:47	549	18.91	XAMS	1240428
08-Jun-2018	14:01:43	247	18.91	XAMS	1235366
08-Jun-2018	14:01:43	335	18.91	XAMS	1235248
08-Jun-2018	14:01:43	565	18.91	XAMS	1235232
08-Jun-2018	14:00:10	86	18.91	XAMS	1231335
08-Jun-2018	14:00:10	473	18.91	XAMS	1231333
08-Jun-2018	14:00:10	649	18.91	XAMS	1231331
08-Jun-2018	13:53:39	643	18.91	XAMS	1213532
08-Jun-2018	13:51:16	26	18.905	XAMS	1207433
08-Jun-2018	13:51:16	110	18.905	XAMS	1207431
08-Jun-2018	13:51:16	438	18.905	XAMS	1207429
08-Jun-2018	13:48:21	640	18.91	XAMS	1200537
08-Jun-2018	13:47:07	660	18.91	XAMS	1196792
08-Jun-2018	13:46:42	353	18.915	XAMS	1195708
08-Jun-2018	13:46:42	236	18.915	XAMS	1195706
08-Jun-2018	13:46:36	540	18.92	XAMS	1195499
08-Jun-2018	13:46:36	560	18.92	XAMS	1195501
08-Jun-2018	13:39:32	624	18.915	XAMS	1176586
08-Jun-2018	13:38:04	630	18.92	XAMS	1172524
08-Jun-2018	13:35:09	177	18.92	XAMS	1162422
08-Jun-2018	13:35:09	400	18.92	XAMS	1162420
08-Jun-2018	13:35:03	631	18.925	XAMS	1161985
08-Jun-2018	13:32:00	133	18.92	XAMS	1153266
08-Jun-2018	13:32:00	481	18.92	XAMS	1153264
08-Jun-2018	13:31:16	584	18.92	XAMS	1151413
08-Jun-2018	13:29:40	269	18.915	XAMS	1145474
08-Jun-2018	13:29:40	315	18.915	XAMS	1145472
08-Jun-2018	13:26:00	553	18.905	XAMS	1138632
08-Jun-2018	13:21:52	609	18.905	XAMS	1131814
08-Jun-2018	13:16:57	609	18.91	XAMS	1124505
08-Jun-2018	13:14:50	361	18.905	XAMS	1120862
08-Jun-2018	13:14:50	221	18.905	XAMS	1120864
08-Jun-2018	13:09:40	224	18.925	XAMS	1113504
08-Jun-2018	13:09:40	400	18.925	XAMS	1113502
08-Jun-2018	13:09:40	611	18.925	XAMS	1113462
08-Jun-2018	13:05:07	243	18.905	XAMS	1105656
08-Jun-2018	13:05:07	410	18.905	XAMS	1105654
08-Jun-2018	13:04:01	610	18.91	XAMS	1104283
08-Jun-2018	12:54:23	41	18.895	XAMS	1091149
08-Jun-2018	12:54:23	523	18.895	XAMS	1091147
08-Jun-2018	12:48:20	612	18.89	XAMS	1083354
08-Jun-2018	12:47:17	562	18.9	XAMS	1082062
08-Jun-2018	12:40:21	538	18.91	XAMS	1072811
08-Jun-2018	12:40:21	617	18.915	XAMS	1072805
08-Jun-2018	12:36:26	574	18.92	XAMS	1068055
08-Jun-2018	12:33:30	552	18.91	XAMS	1063885
08-Jun-2018	12:30:33	364	18.91	XAMS	1060206
08-Jun-2018	12:30:33	235	18.91	XAMS	1060204
08-Jun-2018	12:27:05	293	18.91	XAMS	1055591
08-Jun-2018	12:27:05	240	18.91	XAMS	1055589
08-Jun-2018	12:23:00	648	18.925	XAMS	1050728
08-Jun-2018	12:18:03	445	18.925	XAMS	1045474
08-Jun-2018	12:18:03	121	18.925	XAMS	1045472
08-Jun-2018	12:12:53	499	18.92	XAMS	1039327
08-Jun-2018	12:12:53	114	18.92	XAMS	1039325
08-Jun-2018	12:08:17	626	18.925	XAMS	1034281
08-Jun-2018	12:01:34	639	18.925	XAMS	1026691
08-Jun-2018	11:59:52	600	18.93	XAMS	1024761
08-Jun-2018	11:51:59	552	18.92	XAMS	1015402
08-Jun-2018	11:45:48	658	18.905	XAMS	1006762
08-Jun-2018	11:41:51	634	18.91	XAMS	1002062
08-Jun-2018	11:35:23	571	18.91	XAMS	993955
08-Jun-2018	11:28:16	661	18.915	XAMS	984817
08-Jun-2018	11:24:03	566	18.905	XAMS	980092
08-Jun-2018	11:19:34	589	18.905	XAMS	975919
08-Jun-2018	11:14:47	189	18.9	XAMS	970939
08-Jun-2018	11:14:47	79	18.9	XAMS	970937
08-Jun-2018	11:14:47	276	18.9	XAMS	970935
08-Jun-2018	11:14:47	543	18.905	XAMS	970920
08-Jun-2018	11:07:18	579	18.89	XAMS	963535
08-Jun-2018	11:04:06	633	18.875	XAMS	959919
08-Jun-2018	10:59:53	651	18.865	XAMS	954237
08-Jun-2018	10:50:33	545	18.85	XAMS	945000
08-Jun-2018	10:46:00	621	18.84	XAMS	940772
08-Jun-2018	10:41:54	597	18.84	XAMS	936899
08-Jun-2018	10:41:34	637	18.845	XAMS	936557
08-Jun-2018	10:41:21	612	18.85	XAMS	936374
08-Jun-2018	10:28:45	597	18.815	XAMS	924516
08-Jun-2018	10:28:42	639	18.82	XAMS	924427
08-Jun-2018	10:19:21	451	18.81	XAMS	914022
08-Jun-2018	10:19:21	161	18.81	XAMS	914020
08-Jun-2018	10:17:50	211	18.81	XAMS	912665
08-Jun-2018	10:17:50	403	18.81	XAMS	912663
08-Jun-2018	10:13:51	582	18.815	XAMS	907912
08-Jun-2018	10:07:06	551	18.785	XAMS	900957
08-Jun-2018	10:05:26	564	18.795	XAMS	898905
08-Jun-2018	10:05:26	599	18.795	XAMS	898891
08-Jun-2018	09:59:02	585	18.79	XAMS	890237
08-Jun-2018	09:53:18	407	18.79	XAMS	878920
08-Jun-2018	09:53:18	225	18.79	XAMS	878910
08-Jun-2018	09:53:04	568	18.795	XAMS	878405
08-Jun-2018	09:46:34	643	18.805	XAMS	868089
08-Jun-2018	09:41:46	160	18.805	XAMS	860806
08-Jun-2018	09:41:46	390	18.805	XAMS	860804
08-Jun-2018	09:41:46	557	18.805	XAMS	860801
08-Jun-2018	09:32:53	572	18.79	XAMS	848401
08-Jun-2018	09:28:36	591	18.79	XAMS	842435
08-Jun-2018	09:28:36	55	18.79	XAMS	842433
08-Jun-2018	09:20:58	655	18.78	XAMS	831950
08-Jun-2018	09:17:06	652	18.785	XAMS	827005
08-Jun-2018	09:12:53	189	18.775	XAMS	821156
08-Jun-2018	09:12:53	400	18.775	XAMS	821154
08-Jun-2018	09:12:53	623	18.775	XAMS	821135
08-Jun-2018	09:05:55	623	18.775	XAMS	811589
08-Jun-2018	09:02:42	541	18.79	XAMS	806860
08-Jun-2018	08:56:37	61	18.805	XAMS	797108
08-Jun-2018	08:56:37	594	18.805	XAMS	797106
08-Jun-2018	08:53:50	26	18.815	XAMS	792435
08-Jun-2018	08:53:50	575	18.815	XAMS	792433
08-Jun-2018	08:50:05	563	18.81	XAMS	787302
08-Jun-2018	08:42:27	619	18.815	XAMS	774857
08-Jun-2018	08:40:06	531	18.805	XAMS	769667
08-Jun-2018	08:36:05	597	18.805	XAMS	762867
08-Jun-2018	08:32:24	634	18.795	XAMS	757145
08-Jun-2018	08:30:51	574	18.795	XAMS	754640
08-Jun-2018	08:24:57	539	18.78	XAMS	745278
08-Jun-2018	08:24:22	275	18.785	XAMS	744337
08-Jun-2018	08:24:22	320	18.785	XAMS	744335
08-Jun-2018	08:24:19	574	18.79	XAMS	744202
08-Jun-2018	08:18:04	630	18.75	XAMS	732000
08-Jun-2018	08:15:06	554	18.75	XAMS	727062
08-Jun-2018	08:13:15	576	18.755	XAMS	724198
08-Jun-2018	08:10:05	550	18.76	XAMS	719068
08-Jun-2018	08:05:38	542	18.77	XAMS	709678
08-Jun-2018	08:01:42	563	18.775	XAMS	702826
08-Jun-2018	08:01:42	12	18.775	XAMS	702821
08-Jun-2018	07:59:17	546	18.785	XAMS	698457
08-Jun-2018	07:55:19	124	18.79	XAMS	689343
08-Jun-2018	07:55:15	271	18.79	XAMS	689173
08-Jun-2018	07:55:15	163	18.79	XAMS	689164
08-Jun-2018	07:53:21	552	18.81	XAMS	685205
08-Jun-2018	07:50:23	626	18.81	XAMS	679663
08-Jun-2018	07:48:36	12	18.815	XAMS	675891
08-Jun-2018	07:48:36	527	18.815	XAMS	675889
08-Jun-2018	07:48:18	479	18.82	XAMS	675389
08-Jun-2018	07:48:18	128	18.82	XAMS	675387
08-Jun-2018	07:46:22	214	18.815	XAMS	670689
08-Jun-2018	07:46:22	336	18.815	XAMS	670687
08-Jun-2018	07:44:55	588	18.8	XAMS	667722
08-Jun-2018	07:42:06	593	18.795	XAMS	662812
08-Jun-2018	07:38:03	266	18.81	XAMS	655459
08-Jun-2018	07:38:03	370	18.81	XAMS	655457
08-Jun-2018	07:37:18	551	18.815	XAMS	653662
08-Jun-2018	07:35:07	589	18.835	XAMS	648530
08-Jun-2018	07:33:55	643	18.84	XAMS	645632
08-Jun-2018	07:33:48	500	18.845	XAMS	645388
08-Jun-2018	07:33:42	660	18.845	XAMS	644845
08-Jun-2018	07:33:12	574	18.84	XAMS	643287
08-Jun-2018	07:27:37	587	18.835	XAMS	631546
08-Jun-2018	07:26:36	648	18.835	XAMS	629225
08-Jun-2018	07:24:49	520	18.83	XAMS	625087
08-Jun-2018	07:24:49	63	18.83	XAMS	625083
08-Jun-2018	07:24:02	630	18.83	XAMS	623970
08-Jun-2018	07:21:09	548	18.85	XAMS	618430
08-Jun-2018	07:20:15	123	18.855	XAMS	616619
08-Jun-2018	07:20:15	504	18.855	XAMS	616617
08-Jun-2018	07:20:05	546	18.86	XAMS	616253
08-Jun-2018	07:19:49	307	18.865	XAMS	615682
08-Jun-2018	07:19:49	325	18.865	XAMS	615680
08-Jun-2018	07:19:19	110	18.865	XAMS	614767
08-Jun-2018	07:19:10	500	18.865	XAMS	614435
08-Jun-2018	07:19:10	630	18.865	XAMS	614431
08-Jun-2018	07:16:12	128	18.825	XAMS	608778
08-Jun-2018	07:16:12	448	18.825	XAMS	608780
08-Jun-2018	07:15:26	606	18.83	XAMS	607025
08-Jun-2018	07:10:21	605	18.825	XAMS	598045
08-Jun-2018	07:09:14	228	18.84	XAMS	595961
08-Jun-2018	07:09:10	306	18.84	XAMS	595815
08-Jun-2018	07:09:08	648	18.85	XAMS	595746
08-Jun-2018	07:07:09	540	18.835	XAMS	591977
08-Jun-2018	07:05:52	570	18.835	XAMS	589366
08-Jun-2018	07:04:08	577	18.815	XAMS	585593
08-Jun-2018	07:03:09	640	18.815	XAMS	583759
08-Jun-2018	07:02:20	645	18.815	XAMS	582126
08-Jun-2018	07:01:54	463	18.82	XAMS	581112
08-Jun-2018	07:01:54	69	18.82	XAMS	581110

 

END

 

 

POSSSAFMAFASEEM