Transaction in Own Shares

RNS Number : 9494I

RELX PLC

22 June 2017

 

22 June 2017

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 130,669 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1701.9763 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 75,719,175 ordinary shares in treasury, and has 1,069,486,703 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,303,888 shares.

RELX NV announces that today it purchased through UBS Limited 116,342 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.6548 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 68,489,309 ordinary shares in treasury, and has 952,916,535 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,284,931 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:	22 June 2017
Number of ordinary shares purchased:	130,669
Volume weighted average price paid per share (p):	1701.9763

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
22-Jun-2017	15:28:04	397	1695.00	XLON	1263048
22-Jun-2017	15:28:04	595	1695.00	XLON	1263046
22-Jun-2017	15:25:27	1,246	1694.00	XLON	1253232
22-Jun-2017	15:23:25	1,121	1695.00	XLON	1243123
22-Jun-2017	15:23:25	714	1695.00	XLON	1243086
22-Jun-2017	15:23:25	623	1695.00	XLON	1243084
22-Jun-2017	15:23:25	8	1695.00	XLON	1243082
22-Jun-2017	15:23:25	1,069	1695.00	XLON	1243080
22-Jun-2017	15:19:46	905	1694.00	XLON	1226444
22-Jun-2017	15:19:29	174	1694.00	XLON	1224788
22-Jun-2017	15:16:53	1,100	1694.00	XLON	1216043
22-Jun-2017	15:16:53	189	1694.00	XLON	1216045
22-Jun-2017	15:13:50	1,151	1695.00	XLON	1205168
22-Jun-2017	15:08:31	1,132	1696.00	XLON	1185215
22-Jun-2017	15:08:31	380	1696.00	XLON	1185212
22-Jun-2017	15:08:31	822	1696.00	XLON	1185210
22-Jun-2017	15:08:31	1,127	1696.00	XLON	1185201
22-Jun-2017	15:08:31	1,190	1696.00	XLON	1185199
22-Jun-2017	15:08:31	1,061	1696.00	XLON	1185197
22-Jun-2017	14:58:52	1,099	1696.00	XLON	1150829
22-Jun-2017	14:56:21	303	1696.00	XLON	1143495
22-Jun-2017	14:53:55	1,188	1696.00	XLON	1137313
22-Jun-2017	14:53:55	1,064	1696.00	XLON	1137311
22-Jun-2017	14:43:33	1,373	1696.00	XLON	1107735
22-Jun-2017	14:42:43	1,511	1697.00	XLON	1105085
22-Jun-2017	14:34:01	321	1696.00	XLON	1081992
22-Jun-2017	14:33:45	986	1696.00	XLON	1081457
22-Jun-2017	14:30:37	1,058	1696.00	XLON	1074176
22-Jun-2017	14:27:59	133	1696.00	XLON	1067804
22-Jun-2017	14:22:30	1,322	1697.00	XLON	1053280
22-Jun-2017	14:19:15	1,172	1698.00	XLON	1044692
22-Jun-2017	14:11:37	368	1699.00	XLON	1025848
22-Jun-2017	14:11:37	750	1699.00	XLON	1025846
22-Jun-2017	14:11:37	1,158	1699.00	XLON	1025844
22-Jun-2017	14:05:28	1,110	1699.00	XLON	1008031
22-Jun-2017	14:01:04	819	1700.00	XLON	995686
22-Jun-2017	14:01:04	275	1700.00	XLON	995684
22-Jun-2017	13:59:34	930	1700.00	XLON	990145
22-Jun-2017	13:59:34	206	1700.00	XLON	990143
22-Jun-2017	13:52:13	12	1700.00	XLON	972125
22-Jun-2017	13:52:13	1,184	1700.00	XLON	972127
22-Jun-2017	13:48:59	1,152	1701.00	XLON	963798
22-Jun-2017	13:42:02	279	1702.00	XLON	947080
22-Jun-2017	13:42:02	900	1702.00	XLON	947078
22-Jun-2017	13:37:30	1,261	1702.00	XLON	936371
22-Jun-2017	13:34:48	922	1704.00	XLON	927947
22-Jun-2017	13:34:48	203	1704.00	XLON	927945
22-Jun-2017	13:31:17	1,203	1704.00	XLON	916947
22-Jun-2017	13:28:21	1,286	1703.00	XLON	907401
22-Jun-2017	13:28:21	1,314	1703.00	XLON	907368
22-Jun-2017	13:20:11	1,140	1704.00	XLON	896204
22-Jun-2017	13:13:16	1,185	1704.00	XLON	888182
22-Jun-2017	13:03:54	548	1703.00	XLON	877866
22-Jun-2017	13:03:54	648	1703.00	XLON	877864
22-Jun-2017	13:03:54	102	1703.00	XLON	877850
22-Jun-2017	13:03:54	750	1703.00	XLON	877846
22-Jun-2017	13:03:54	750	1703.00	XLON	877842
22-Jun-2017	13:03:54	763	1703.00	XLON	877840
22-Jun-2017	13:03:54	296	1703.00	XLON	877814
22-Jun-2017	13:03:54	609	1703.00	XLON	877818
22-Jun-2017	13:03:54	1,830	1703.00	XLON	877816
22-Jun-2017	13:03:54	71	1703.00	XLON	877824
22-Jun-2017	13:03:54	958	1703.00	XLON	877820
22-Jun-2017	13:03:54	539	1703.00	XLON	877822
22-Jun-2017	13:03:54	1,312	1703.00	XLON	877826
22-Jun-2017	12:28:03	1,244	1701.00	XLON	840481
22-Jun-2017	12:28:03	59	1701.00	XLON	840479
22-Jun-2017	12:08:59	1,166	1700.00	XLON	823087
22-Jun-2017	12:00:39	543	1701.00	XLON	815711
22-Jun-2017	12:00:39	750	1701.00	XLON	815709
22-Jun-2017	12:00:39	1,181	1701.00	XLON	815707
22-Jun-2017	11:54:45	1,192	1701.00	XLON	810238
22-Jun-2017	11:43:20	1,233	1700.00	XLON	801117
22-Jun-2017	11:40:16	1,088	1701.00	XLON	798552
22-Jun-2017	11:40:16	555	1701.00	XLON	798550
22-Jun-2017	11:38:51	523	1701.00	XLON	797069
22-Jun-2017	11:24:08	1,089	1701.00	XLON	786777
22-Jun-2017	11:16:41	1,017	1702.00	XLON	780140
22-Jun-2017	11:16:41	49	1702.00	XLON	780142
22-Jun-2017	11:10:00	1,174	1702.00	XLON	775298
22-Jun-2017	11:04:00	1,160	1703.00	XLON	771305
22-Jun-2017	10:58:56	1,078	1704.00	XLON	766591
22-Jun-2017	10:52:14	794	1703.00	XLON	760945
22-Jun-2017	10:50:45	300	1703.00	XLON	759810
22-Jun-2017	10:48:58	24	1703.00	XLON	758826
22-Jun-2017	10:43:01	1,140	1704.00	XLON	754997
22-Jun-2017	10:38:12	155	1705.00	XLON	751265
22-Jun-2017	10:38:12	747	1705.00	XLON	751263
22-Jun-2017	10:38:12	277	1705.00	XLON	751261
22-Jun-2017	10:36:08	1,235	1704.00	XLON	749176
22-Jun-2017	10:34:07	1,158	1703.00	XLON	747945
22-Jun-2017	10:34:07	458	1703.00	XLON	747943
22-Jun-2017	10:15:30	1,122	1700.00	XLON	731778
22-Jun-2017	10:11:02	1,145	1700.00	XLON	728306
22-Jun-2017	10:02:18	528	1700.00	XLON	721442
22-Jun-2017	10:02:18	650	1700.00	XLON	721440
22-Jun-2017	10:02:18	187	1700.00	XLON	721436
22-Jun-2017	10:02:18	103	1700.00	XLON	721434
22-Jun-2017	10:02:18	913	1700.00	XLON	721438
22-Jun-2017	09:58:18	1,576	1701.00	XLON	714957
22-Jun-2017	09:55:01	568	1701.00	XLON	706960
22-Jun-2017	09:55:01	1,045	1701.00	XLON	706958
22-Jun-2017	09:48:00	1,068	1699.00	XLON	691006
22-Jun-2017	09:34:11	1,148	1701.00	XLON	662411
22-Jun-2017	09:31:08	1,229	1700.00	XLON	656295
22-Jun-2017	09:29:28	180	1701.00	XLON	652625
22-Jun-2017	09:29:28	905	1701.00	XLON	652623
22-Jun-2017	09:20:24	1,095	1701.00	XLON	639093
22-Jun-2017	09:17:30	1,349	1701.00	XLON	634884
22-Jun-2017	09:17:21	1,252	1702.00	XLON	634491
22-Jun-2017	09:17:21	931	1702.00	XLON	634489
22-Jun-2017	09:17:21	332	1702.00	XLON	634487
22-Jun-2017	09:08:35	1,158	1702.00	XLON	622144
22-Jun-2017	08:56:13	425	1703.00	XLON	605697
22-Jun-2017	08:56:13	650	1703.00	XLON	605695
22-Jun-2017	08:47:41	1,107	1703.00	XLON	593072
22-Jun-2017	08:42:01	1,176	1704.00	XLON	585676
22-Jun-2017	08:39:26	1,188	1704.00	XLON	582379
22-Jun-2017	08:33:15	1,299	1704.00	XLON	575103
22-Jun-2017	08:30:07	232	1705.00	XLON	571170
22-Jun-2017	08:30:07	1,034	1705.00	XLON	571168
22-Jun-2017	08:24:33	1,151	1706.00	XLON	564379
22-Jun-2017	08:19:09	1,295	1705.00	XLON	557685
22-Jun-2017	08:17:50	1,147	1706.00	XLON	556285
22-Jun-2017	08:16:18	76	1707.00	XLON	554155
22-Jun-2017	08:16:18	1,207	1707.00	XLON	554153
22-Jun-2017	08:12:59	789	1707.00	XLON	550362
22-Jun-2017	08:12:54	482	1707.00	XLON	550257
22-Jun-2017	08:05:58	1,171	1707.00	XLON	540723
22-Jun-2017	08:00:44	1,205	1706.00	XLON	532728
22-Jun-2017	07:58:01	1,324	1707.00	XLON	525883
22-Jun-2017	07:55:09	1,247	1708.00	XLON	519616
22-Jun-2017	07:55:09	40	1708.00	XLON	519614
22-Jun-2017	07:49:37	1,069	1709.00	XLON	508182
22-Jun-2017	07:45:25	226	1709.00	XLON	502488
22-Jun-2017	07:43:11	1,146	1710.00	XLON	499084
22-Jun-2017	07:40:52	1,125	1709.00	XLON	495332
22-Jun-2017	07:35:25	644	1708.00	XLON	484859
22-Jun-2017	07:35:25	650	1708.00	XLON	484857
22-Jun-2017	07:35:25	1,139	1708.00	XLON	484854
22-Jun-2017	07:29:12	1,110	1706.00	XLON	474034
22-Jun-2017	07:25:39	1,092	1706.00	XLON	468726
22-Jun-2017	07:24:11	1,106	1705.00	XLON	466418
22-Jun-2017	07:17:55	653	1707.00	XLON	456526
22-Jun-2017	07:17:55	622	1707.00	XLON	456524
22-Jun-2017	07:15:40	1,277	1708.00	XLON	450894
22-Jun-2017	07:12:54	1,099	1709.00	XLON	444687
22-Jun-2017	07:08:58	682	1709.00	XLON	437124
22-Jun-2017	07:08:58	563	1709.00	XLON	437122
22-Jun-2017	07:06:07	1,231	1707.00	XLON	431306
22-Jun-2017	07:03:39	577	1707.00	XLON	427365
22-Jun-2017	07:03:39	647	1707.00	XLON	427363
22-Jun-2017	07:00:44	1,280	1710.00	XLON	422321
22-Jun-2017	07:00:15	760	1712.00	XLON	419842
22-Jun-2017	07:00:15	486	1712.00	XLON	419840

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:	22 June 2017
Number of ordinary shares purchased:	116,342
Volume weighted average price paid per share (€):	18.6548

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Currency	MatchId
22-Jun-2017	15:28:25	648	18.605	EUR	1264166
22-Jun-2017	15:28:24	578	18.605	EUR	1264164
22-Jun-2017	15:28:13	424	18.6	EUR	1263712
22-Jun-2017	15:25:27	659	18.605	EUR	1253234
22-Jun-2017	15:23:15	741	18.615	EUR	1242437
22-Jun-2017	15:23:12	758	18.615	EUR	1242289
22-Jun-2017	15:21:05	744	18.605	EUR	1233388
22-Jun-2017	15:20:38	441	18.605	EUR	1230936
22-Jun-2017	15:20:38	460	18.605	EUR	1230932
22-Jun-2017	15:20:38	400	18.605	EUR	1230934
22-Jun-2017	15:16:53	623	18.6	EUR	1216041
22-Jun-2017	15:15:16	702	18.6	EUR	1210876
22-Jun-2017	15:13:59	547	18.6	EUR	1206000
22-Jun-2017	15:13:59	89	18.6	EUR	1205998
22-Jun-2017	15:13:35	674	18.605	EUR	1204252
22-Jun-2017	15:10:36	345	18.605	EUR	1191947
22-Jun-2017	15:10:36	400	18.605	EUR	1191945
22-Jun-2017	15:08:01	3	18.6	EUR	1183567
22-Jun-2017	15:08:01	170	18.6	EUR	1183569
22-Jun-2017	15:08:01	500	18.6	EUR	1183571
22-Jun-2017	15:05:56	685	18.6	EUR	1176324
22-Jun-2017	15:05:38	906	18.6	EUR	1174923
22-Jun-2017	15:04:13	639	18.6	EUR	1169232
22-Jun-2017	15:04:13	901	18.6	EUR	1169230
22-Jun-2017	14:57:07	746	18.595	EUR	1146010
22-Jun-2017	14:55:05	364	18.59	EUR	1140188
22-Jun-2017	14:55:05	327	18.59	EUR	1140186
22-Jun-2017	14:52:51	742	18.595	EUR	1134852
22-Jun-2017	14:49:55	644	18.595	EUR	1126761
22-Jun-2017	14:49:15	165	18.6	EUR	1124883
22-Jun-2017	14:49:15	475	18.6	EUR	1124881
22-Jun-2017	14:46:13	597	18.6	EUR	1115941
22-Jun-2017	14:46:08	70	18.6	EUR	1115552
22-Jun-2017	14:42:43	680	18.61	EUR	1105089
22-Jun-2017	14:42:43	92	18.61	EUR	1105087
22-Jun-2017	14:42:33	646	18.61	EUR	1103630
22-Jun-2017	14:37:09	699	18.6	EUR	1090477
22-Jun-2017	14:35:01	37	18.595	EUR	1084363
22-Jun-2017	14:34:41	700	18.595	EUR	1083663
22-Jun-2017	14:34:09	736	18.6	EUR	1082263
22-Jun-2017	14:29:44	718	18.6	EUR	1072097
22-Jun-2017	14:29:40	632	18.6	EUR	1071939
22-Jun-2017	14:26:26	648	18.6	EUR	1064070
22-Jun-2017	14:24:39	632	18.6	EUR	1058825
22-Jun-2017	14:23:18	691	18.605	EUR	1055137
22-Jun-2017	14:18:38	554	18.615	EUR	1043140
22-Jun-2017	14:18:38	126	18.615	EUR	1043142
22-Jun-2017	14:18:38	637	18.615	EUR	1043124
22-Jun-2017	14:18:38	618	18.615	EUR	1043126
22-Jun-2017	14:10:36	724	18.615	EUR	1022734
22-Jun-2017	14:07:32	674	18.61	EUR	1014000
22-Jun-2017	14:05:52	626	18.61	EUR	1009107
22-Jun-2017	14:05:43	700	18.615	EUR	1008563
22-Jun-2017	14:01:05	238	18.61	EUR	996016
22-Jun-2017	14:01:05	400	18.61	EUR	996014
22-Jun-2017	14:01:05	440	18.61	EUR	996008
22-Jun-2017	14:01:05	170	18.61	EUR	996010
22-Jun-2017	13:59:34	26	18.605	EUR	990147
22-Jun-2017	13:59:34	318	18.61	EUR	990140
22-Jun-2017	13:59:34	395	18.61	EUR	990138
22-Jun-2017	13:52:36	673	18.61	EUR	972975
22-Jun-2017	13:52:11	370	18.615	EUR	972028
22-Jun-2017	13:52:11	125	18.615	EUR	972026
22-Jun-2017	13:52:10	107	18.615	EUR	971982
22-Jun-2017	13:48:59	462	18.615	EUR	963796
22-Jun-2017	13:48:59	253	18.615	EUR	963792
22-Jun-2017	13:45:07	645	18.625	EUR	954705
22-Jun-2017	13:42:00	650	18.635	EUR	946839
22-Jun-2017	13:41:53	645	18.64	EUR	946617
22-Jun-2017	13:41:44	13	18.64	EUR	946371
22-Jun-2017	13:41:44	14	18.64	EUR	946369
22-Jun-2017	13:36:05	365	18.645	EUR	931673
22-Jun-2017	13:36:05	350	18.645	EUR	931671
22-Jun-2017	13:33:23	652	18.655	EUR	923562
22-Jun-2017	13:32:00	583	18.655	EUR	918606
22-Jun-2017	13:32:00	17	18.655	EUR	918604
22-Jun-2017	13:31:14	31	18.66	EUR	916832
22-Jun-2017	13:31:14	400	18.66	EUR	916830
22-Jun-2017	13:29:55	697	18.655	EUR	910258
22-Jun-2017	13:28:22	630	18.66	EUR	907524
22-Jun-2017	13:28:22	151	18.66	EUR	907522
22-Jun-2017	13:27:44	53	18.665	EUR	906501
22-Jun-2017	13:27:44	573	18.665	EUR	906499
22-Jun-2017	13:27:44	622	18.665	EUR	906503
22-Jun-2017	13:25:09	251	18.66	EUR	902999
22-Jun-2017	13:25:09	661	18.66	EUR	902997
22-Jun-2017	13:16:00	642	18.665	EUR	891278
22-Jun-2017	13:14:23	8	18.665	EUR	889395
22-Jun-2017	13:13:50	727	18.665	EUR	888711
22-Jun-2017	13:03:54	253	18.655	EUR	877858
22-Jun-2017	13:03:54	460	18.655	EUR	877856
22-Jun-2017	13:03:54	685	18.655	EUR	877810
22-Jun-2017	13:03:00	1180	18.66	EUR	876498
22-Jun-2017	13:01:35	674	18.66	EUR	874874
22-Jun-2017	13:01:35	683	18.66	EUR	874870
22-Jun-2017	13:01:35	716	18.66	EUR	874872
22-Jun-2017	13:01:35	122	18.66	EUR	874868
22-Jun-2017	13:01:35	65	18.66	EUR	874866
22-Jun-2017	12:46:25	502	18.665	EUR	859803
22-Jun-2017	12:46:25	198	18.665	EUR	859801
22-Jun-2017	12:46:25	5	18.665	EUR	859805
22-Jun-2017	12:46:25	205	18.665	EUR	859807
22-Jun-2017	12:43:44	405	18.665	EUR	857119
22-Jun-2017	12:38:21	41	18.665	EUR	851552
22-Jun-2017	12:37:24	680	18.665	EUR	850512
22-Jun-2017	12:34:08	208	18.665	EUR	847017
22-Jun-2017	12:34:08	403	18.665	EUR	847015
22-Jun-2017	12:25:04	218	18.645	EUR	837728
22-Jun-2017	12:24:00	646	18.645	EUR	836670
22-Jun-2017	12:23:59	736	18.65	EUR	836656
22-Jun-2017	12:12:16	594	18.64	EUR	826287
22-Jun-2017	12:12:16	114	18.64	EUR	826285
22-Jun-2017	12:09:38	260	18.635	EUR	823734
22-Jun-2017	12:09:13	639	18.64	EUR	823284
22-Jun-2017	12:09:00	725	18.645	EUR	823091
22-Jun-2017	12:00:39	630	18.645	EUR	815730
22-Jun-2017	11:51:15	406	18.65	EUR	807418
22-Jun-2017	11:51:15	223	18.65	EUR	807416
22-Jun-2017	11:49:10	658	18.645	EUR	805888
22-Jun-2017	11:41:07	8	18.645	EUR	799278
22-Jun-2017	11:41:07	470	18.645	EUR	799276
22-Jun-2017	11:41:07	163	18.645	EUR	799274
22-Jun-2017	11:41:07	112	18.645	EUR	799266
22-Jun-2017	11:41:07	550	18.645	EUR	799264
22-Jun-2017	11:41:07	643	18.645	EUR	799261
22-Jun-2017	11:24:03	554	18.65	EUR	786732
22-Jun-2017	11:24:03	183	18.65	EUR	786730
22-Jun-2017	11:19:08	686	18.655	EUR	782650
22-Jun-2017	11:15:15	691	18.675	EUR	778921
22-Jun-2017	11:08:39	733	18.665	EUR	774364
22-Jun-2017	11:04:00	241	18.67	EUR	771307
22-Jun-2017	11:04:00	464	18.67	EUR	771303
22-Jun-2017	11:01:49	729	18.685	EUR	768366
22-Jun-2017	10:59:07	662	18.695	EUR	766783
22-Jun-2017	10:54:13	194	18.69	EUR	762533
22-Jun-2017	10:53:59	442	18.69	EUR	762414
22-Jun-2017	10:53:58	51	18.69	EUR	762411
22-Jun-2017	10:48:58	255	18.695	EUR	758828
22-Jun-2017	10:48:58	469	18.695	EUR	758830
22-Jun-2017	10:45:59	618	18.685	EUR	756950
22-Jun-2017	10:43:01	220	18.685	EUR	755001
22-Jun-2017	10:43:01	483	18.685	EUR	754999
22-Jun-2017	10:38:02	735	18.68	EUR	751039
22-Jun-2017	10:36:01	232	18.675	EUR	749104
22-Jun-2017	10:36:01	535	18.675	EUR	749102
22-Jun-2017	10:35:55	1120	18.68	EUR	749041
22-Jun-2017	10:34:08	214	18.675	EUR	747948
22-Jun-2017	10:15:41	618	18.645	EUR	731891
22-Jun-2017	10:11:12	746	18.625	EUR	728634
22-Jun-2017	10:06:30	709	18.625	EUR	724900
22-Jun-2017	10:02:18	245	18.62	EUR	721446
22-Jun-2017	10:02:18	400	18.62	EUR	721444
22-Jun-2017	09:58:18	437	18.63	EUR	714952
22-Jun-2017	09:58:10	182	18.63	EUR	714576
22-Jun-2017	09:58:09	365	18.635	EUR	714564
22-Jun-2017	09:57:45	283	18.635	EUR	713618
22-Jun-2017	09:53:50	632	18.63	EUR	704624
22-Jun-2017	09:53:21	681	18.635	EUR	703792
22-Jun-2017	09:53:18	978	18.64	EUR	703644
22-Jun-2017	09:53:16	723	18.645	EUR	703554
22-Jun-2017	09:53:16	747	18.645	EUR	703552
22-Jun-2017	09:41:17	272	18.615	EUR	677030
22-Jun-2017	09:41:17	338	18.615	EUR	677028
22-Jun-2017	09:40:42	695	18.62	EUR	675765
22-Jun-2017	09:34:11	620	18.63	EUR	662409
22-Jun-2017	09:33:49	662	18.64	EUR	661647
22-Jun-2017	09:32:28	700	18.63	EUR	659224
22-Jun-2017	09:31:38	108	18.625	EUR	657266
22-Jun-2017	09:26:25	611	18.64	EUR	648269
22-Jun-2017	09:26:01	95	18.64	EUR	647826
22-Jun-2017	09:23:09	35	18.64	EUR	643537
22-Jun-2017	09:23:09	313	18.64	EUR	643445
22-Jun-2017	09:22:21	327	18.64	EUR	641948
22-Jun-2017	09:20:24	440	18.64	EUR	639099
22-Jun-2017	09:20:24	57	18.64	EUR	639101
22-Jun-2017	09:20:24	120	18.64	EUR	639097
22-Jun-2017	09:17:21	726	18.65	EUR	634485
22-Jun-2017	09:12:15	21	18.66	EUR	627462
22-Jun-2017	09:12:15	700	18.66	EUR	627460
22-Jun-2017	09:12:15	639	18.66	EUR	627458
22-Jun-2017	09:08:35	655	18.665	EUR	622146
22-Jun-2017	09:05:24	293	18.665	EUR	618001
22-Jun-2017	09:05:24	180	18.665	EUR	617999
22-Jun-2017	09:05:24	154	18.665	EUR	617994
22-Jun-2017	09:00:03	692	18.665	EUR	610595
22-Jun-2017	08:56:51	537	18.67	EUR	606466
22-Jun-2017	08:56:51	85	18.67	EUR	606464
22-Jun-2017	08:53:54	229	18.675	EUR	602186
22-Jun-2017	08:53:50	87	18.675	EUR	602134
22-Jun-2017	08:53:29	100	18.675	EUR	601860
22-Jun-2017	08:53:20	36	18.675	EUR	601736
22-Jun-2017	08:52:39	105	18.675	EUR	601152
22-Jun-2017	08:52:13	65	18.675	EUR	600504
22-Jun-2017	08:50:01	68	18.675	EUR	596704
22-Jun-2017	08:49:49	150	18.675	EUR	596223
22-Jun-2017	08:49:42	85	18.675	EUR	595999
22-Jun-2017	08:49:42	77	18.675	EUR	595997
22-Jun-2017	08:49:42	103	18.675	EUR	595995
22-Jun-2017	08:49:40	82	18.675	EUR	595806
22-Jun-2017	08:49:32	40	18.675	EUR	595654
22-Jun-2017	08:44:31	629	18.685	EUR	589159
22-Jun-2017	08:44:31	39	18.685	EUR	589157
22-Jun-2017	08:42:00	463	18.69	EUR	585635
22-Jun-2017	08:42:00	247	18.69	EUR	585633
22-Jun-2017	08:37:13	652	18.685	EUR	579361
22-Jun-2017	08:35:28	128	18.69	EUR	577636
22-Jun-2017	08:34:15	558	18.69	EUR	576166
22-Jun-2017	08:30:07	125	18.685	EUR	571206
22-Jun-2017	08:30:05	542	18.685	EUR	571066
22-Jun-2017	08:27:20	18	18.685	EUR	568069
22-Jun-2017	08:27:16	132	18.685	EUR	567994
22-Jun-2017	08:27:16	195	18.685	EUR	567991
22-Jun-2017	08:27:16	82	18.685	EUR	567989
22-Jun-2017	08:27:16	130	18.685	EUR	567986
22-Jun-2017	08:26:40	93	18.685	EUR	567270
22-Jun-2017	08:24:28	90	18.705	EUR	564120
22-Jun-2017	08:24:28	89	18.705	EUR	564118
22-Jun-2017	08:24:12	95	18.705	EUR	563754
22-Jun-2017	08:24:08	85	18.705	EUR	563443
22-Jun-2017	08:24:08	122	18.705	EUR	563437
22-Jun-2017	08:24:08	110	18.705	EUR	563433
22-Jun-2017	08:24:07	157	18.705	EUR	563428
22-Jun-2017	08:23:21	124	18.705	EUR	562464
22-Jun-2017	08:23:19	550	18.705	EUR	562451
22-Jun-2017	08:17:39	745	18.705	EUR	555921
22-Jun-2017	08:16:00	639	18.715	EUR	553770
22-Jun-2017	08:15:44	53	18.715	EUR	553534
22-Jun-2017	08:12:28	635	18.72	EUR	549792
22-Jun-2017	08:11:58	100	18.72	EUR	549152
22-Jun-2017	08:06:50	100	18.715	EUR	541962
22-Jun-2017	08:06:50	210	18.715	EUR	541964
22-Jun-2017	08:06:37	154	18.715	EUR	541712
22-Jun-2017	08:06:37	110	18.715	EUR	541710
22-Jun-2017	08:06:33	38	18.715	EUR	541612
22-Jun-2017	08:04:54	229	18.715	EUR	539260
22-Jun-2017	08:04:54	77	18.715	EUR	539258
22-Jun-2017	08:04:54	294	18.715	EUR	539255
22-Jun-2017	08:03:34	85	18.705	EUR	537081
22-Jun-2017	08:00:11	584	18.7	EUR	531502
22-Jun-2017	08:00:11	70	18.7	EUR	531471
22-Jun-2017	08:00:06	23	18.7	EUR	531349
22-Jun-2017	08:00:06	97	18.7	EUR	531347
22-Jun-2017	07:59:52	174	18.7	EUR	530880
22-Jun-2017	07:59:46	86	18.7	EUR	530636
22-Jun-2017	07:59:40	112	18.7	EUR	530437
22-Jun-2017	07:59:14	142	18.7	EUR	529325
22-Jun-2017	07:58:28	700	18.705	EUR	527317
22-Jun-2017	07:58:00	708	18.715	EUR	525802
22-Jun-2017	07:55:27	693	18.71	EUR	520386
22-Jun-2017	07:52:59	708	18.725	EUR	514506
22-Jun-2017	07:51:49	344	18.71	EUR	512158
22-Jun-2017	07:51:15	400	18.71	EUR	511137
22-Jun-2017	07:50:30	739	18.72	EUR	509895
22-Jun-2017	07:50:26	690	18.725	EUR	509796
22-Jun-2017	07:50:11	667	18.735	EUR	509228
22-Jun-2017	07:49:50	613	18.74	EUR	508457
22-Jun-2017	07:48:33	100	18.74	EUR	506726
22-Jun-2017	07:43:20	655	18.75	EUR	499310
22-Jun-2017	07:40:52	182	18.735	EUR	495340
22-Jun-2017	07:40:52	58	18.735	EUR	495338
22-Jun-2017	07:40:52	507	18.735	EUR	495335
22-Jun-2017	07:38:16	652	18.735	EUR	491289
22-Jun-2017	07:33:35	487	18.72	EUR	481357
22-Jun-2017	07:33:35	27	18.72	EUR	481355
22-Jun-2017	07:33:35	61	18.72	EUR	481353
22-Jun-2017	07:33:35	50	18.72	EUR	481351
22-Jun-2017	07:32:40	63	18.72	EUR	479662
22-Jun-2017	07:32:40	60	18.72	EUR	479660
22-Jun-2017	07:32:40	93	18.72	EUR	479658
22-Jun-2017	07:32:40	178	18.72	EUR	479656
22-Jun-2017	07:32:40	145	18.72	EUR	479654
22-Jun-2017	07:32:40	94	18.72	EUR	479652
22-Jun-2017	07:29:12	639	18.69	EUR	474032
22-Jun-2017	07:26:50	611	18.68	EUR	470698
22-Jun-2017	07:25:36	707	18.69	EUR	468575
22-Jun-2017	07:25:36	36	18.69	EUR	468577
22-Jun-2017	07:25:12	731	18.69	EUR	467942
22-Jun-2017	07:24:11	23	18.69	EUR	466416
22-Jun-2017	07:24:11	486	18.69	EUR	466414
22-Jun-2017	07:23:58	149	18.69	EUR	466118
22-Jun-2017	07:23:58	45	18.69	EUR	466113
22-Jun-2017	07:21:40	457	18.7	EUR	462610
22-Jun-2017	07:21:32	96	18.7	EUR	462410
22-Jun-2017	07:21:32	88	18.7	EUR	462408
22-Jun-2017	07:17:55	715	18.7	EUR	456543
22-Jun-2017	07:15:40	713	18.71	EUR	450892
22-Jun-2017	07:11:42	672	18.745	EUR	442462
22-Jun-2017	07:08:58	644	18.74	EUR	437126
22-Jun-2017	07:04:07	715	18.7	EUR	428161
22-Jun-2017	07:03:16	634	18.735	EUR	426451
22-Jun-2017	07:00:49	669	18.74	EUR	422498
22-Jun-2017	07:00:47	17	18.74	EUR	422401
22-Jun-2017	07:00:36	676	18.745	EUR	421798

 

END

 

 

POSSELFMEFWSEEM