Transaction in Own Shares

RNS Number : 9170R

RELX PLC

19 June 2018

 

19 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 122,695 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange at a price of 1606.8005 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 76,396,192 ordinary shares in treasury, and has 1,047,772,070 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 16,318,406 shares.

RELX NV announces that today it purchased through UBS Limited 109,242 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.1801 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 67,094,353 ordinary shares in treasury, and has 933,442,511 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 14,531,253 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:	19 June 2018
Number of ordinary shares purchased:	122,695
Volume weighted average price paid per share (p):	1606.8005

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
19-Jun-2018	15:28:05	1,153	1605.50	XLON	1440274
19-Jun-2018	15:26:49	659	1605.50	XLON	1437608
19-Jun-2018	15:26:00	707	1605.50	XLON	1435916
19-Jun-2018	15:24:58	943	1605.50	XLON	1433212
19-Jun-2018	15:24:58	74	1605.50	XLON	1433210
19-Jun-2018	15:24:58	103	1605.50	XLON	1433208
19-Jun-2018	15:22:40	568	1605.00	XLON	1426723
19-Jun-2018	15:22:40	202	1605.00	XLON	1426721
19-Jun-2018	15:22:00	669	1605.00	XLON	1425020
19-Jun-2018	15:22:00	700	1605.00	XLON	1425018
19-Jun-2018	15:17:17	25	1605.00	XLON	1411961
19-Jun-2018	15:17:17	709	1605.00	XLON	1411959
19-Jun-2018	15:15:51	437	1605.00	XLON	1408169
19-Jun-2018	15:15:51	336	1605.00	XLON	1408167
19-Jun-2018	15:15:18	816	1605.50	XLON	1406486
19-Jun-2018	15:11:53	683	1605.50	XLON	1398382
19-Jun-2018	15:10:55	777	1605.50	XLON	1395877
19-Jun-2018	15:10:55	733	1605.50	XLON	1395875
19-Jun-2018	15:07:34	589	1604.50	XLON	1389015
19-Jun-2018	15:07:10	90	1604.50	XLON	1388307
19-Jun-2018	15:04:55	670	1605.00	XLON	1381942
19-Jun-2018	15:04:34	99	1605.00	XLON	1381300
19-Jun-2018	15:02:45	391	1605.00	XLON	1377929
19-Jun-2018	15:02:45	278	1605.00	XLON	1377927
19-Jun-2018	14:59:51	697	1603.50	XLON	1370195
19-Jun-2018	14:57:45	745	1603.50	XLON	1365260
19-Jun-2018	14:56:41	382	1604.00	XLON	1362848
19-Jun-2018	14:56:41	382	1604.00	XLON	1362846
19-Jun-2018	14:55:18	68	1603.00	XLON	1359990
19-Jun-2018	14:52:48	818	1603.50	XLON	1354788
19-Jun-2018	14:51:35	687	1604.00	XLON	1352134
19-Jun-2018	14:48:21	681	1602.50	XLON	1344780
19-Jun-2018	14:48:21	127	1602.50	XLON	1344741
19-Jun-2018	14:47:17	784	1602.50	XLON	1341825
19-Jun-2018	14:45:15	191	1602.50	XLON	1335790
19-Jun-2018	14:45:15	606	1602.50	XLON	1335788
19-Jun-2018	14:41:36	795	1602.50	XLON	1327799
19-Jun-2018	14:40:16	681	1602.00	XLON	1324692
19-Jun-2018	14:39:28	813	1602.00	XLON	1322208
19-Jun-2018	14:37:23	778	1601.00	XLON	1317865
19-Jun-2018	14:33:43	51	1601.00	XLON	1309360
19-Jun-2018	14:33:43	500	1601.00	XLON	1309358
19-Jun-2018	14:33:43	170	1601.00	XLON	1309356
19-Jun-2018	14:30:21	769	1599.00	XLON	1302484
19-Jun-2018	14:27:38	682	1601.50	XLON	1296034
19-Jun-2018	14:27:38	545	1601.50	XLON	1296032
19-Jun-2018	14:27:38	254	1601.50	XLON	1296030
19-Jun-2018	14:26:13	61	1600.00	XLON	1293339
19-Jun-2018	14:23:45	234	1600.50	XLON	1287072
19-Jun-2018	14:23:45	545	1600.50	XLON	1287070
19-Jun-2018	14:20:04	657	1600.50	XLON	1280459
19-Jun-2018	14:19:57	746	1601.00	XLON	1280240
19-Jun-2018	14:15:24	270	1601.50	XLON	1269632
19-Jun-2018	14:15:24	415	1601.50	XLON	1269630
19-Jun-2018	14:13:37	287	1602.00	XLON	1265461
19-Jun-2018	14:13:37	380	1602.00	XLON	1265459
19-Jun-2018	14:08:51	673	1603.50	XLON	1254318
19-Jun-2018	14:08:28	778	1604.50	XLON	1253421
19-Jun-2018	14:06:49	687	1604.50	XLON	1249756
19-Jun-2018	14:02:09	581	1604.50	XLON	1238623
19-Jun-2018	14:02:09	201	1604.50	XLON	1238621
19-Jun-2018	13:59:55	117	1604.50	XLON	1233131
19-Jun-2018	13:59:55	135	1604.50	XLON	1233129
19-Jun-2018	13:59:55	193	1604.50	XLON	1233127
19-Jun-2018	13:59:55	376	1604.50	XLON	1233125
19-Jun-2018	13:57:15	706	1604.50	XLON	1226874
19-Jun-2018	13:55:56	800	1604.50	XLON	1224288
19-Jun-2018	13:54:53	84	1604.50	XLON	1221891
19-Jun-2018	13:53:00	713	1605.50	XLON	1217891
19-Jun-2018	13:51:01	413	1606.50	XLON	1213623
19-Jun-2018	13:51:01	403	1606.50	XLON	1213621
19-Jun-2018	13:49:07	798	1605.00	XLON	1209627
19-Jun-2018	13:45:17	745	1604.50	XLON	1201662
19-Jun-2018	13:42:32	725	1605.00	XLON	1196591
19-Jun-2018	13:40:11	460	1605.50	XLON	1192691
19-Jun-2018	13:40:11	238	1605.50	XLON	1192689
19-Jun-2018	13:37:43	758	1605.00	XLON	1187745
19-Jun-2018	13:36:21	345	1604.50	XLON	1185295
19-Jun-2018	13:33:42	142	1604.00	XLON	1179809
19-Jun-2018	13:33:42	569	1604.00	XLON	1179807
19-Jun-2018	13:31:16	717	1603.50	XLON	1173925
19-Jun-2018	13:31:16	665	1604.00	XLON	1173921
19-Jun-2018	13:29:47	742	1599.00	XLON	1167562
19-Jun-2018	13:24:53	557	1600.50	XLON	1160924
19-Jun-2018	13:24:53	194	1600.50	XLON	1160922
19-Jun-2018	13:22:28	674	1603.00	XLON	1157540
19-Jun-2018	13:20:26	779	1603.50	XLON	1155296
19-Jun-2018	13:17:50	810	1604.50	XLON	1152180
19-Jun-2018	13:14:59	700	1603.50	XLON	1149163
19-Jun-2018	13:10:44	277	1602.00	XLON	1144928
19-Jun-2018	13:10:44	543	1602.00	XLON	1144926
19-Jun-2018	13:07:02	315	1601.50	XLON	1141129
19-Jun-2018	13:07:02	384	1601.50	XLON	1141127
19-Jun-2018	13:04:38	573	1602.50	XLON	1138387
19-Jun-2018	13:04:38	177	1602.50	XLON	1138385
19-Jun-2018	13:02:18	811	1602.00	XLON	1135837
19-Jun-2018	12:56:13	812	1603.00	XLON	1128854
19-Jun-2018	12:53:34	740	1604.00	XLON	1125505
19-Jun-2018	12:50:42	668	1604.50	XLON	1122817
19-Jun-2018	12:44:37	794	1604.00	XLON	1116993
19-Jun-2018	12:41:57	175	1604.50	XLON	1114648
19-Jun-2018	12:41:57	500	1604.50	XLON	1114650
19-Jun-2018	12:41:57	64	1604.50	XLON	1114652
19-Jun-2018	12:36:21	733	1604.00	XLON	1109735
19-Jun-2018	12:32:55	399	1604.00	XLON	1106660
19-Jun-2018	12:32:55	412	1604.00	XLON	1106658
19-Jun-2018	12:32:52	888	1604.50	XLON	1106635
19-Jun-2018	12:22:27	772	1604.00	XLON	1096089
19-Jun-2018	12:19:04	756	1606.00	XLON	1092334
19-Jun-2018	12:16:59	683	1606.00	XLON	1090385
19-Jun-2018	12:09:32	43	1605.00	XLON	1083738
19-Jun-2018	12:09:32	707	1605.00	XLON	1083736
19-Jun-2018	12:06:01	803	1603.50	XLON	1080431
19-Jun-2018	11:59:23	732	1602.50	XLON	1073332
19-Jun-2018	11:53:39	252	1601.00	XLON	1067285
19-Jun-2018	11:53:36	566	1601.00	XLON	1067248
19-Jun-2018	11:51:08	703	1603.00	XLON	1065246
19-Jun-2018	11:51:04	825	1604.00	XLON	1065166
19-Jun-2018	11:46:16	688	1603.50	XLON	1060724
19-Jun-2018	11:35:04	43	1603.00	XLON	1051343
19-Jun-2018	11:35:04	750	1603.00	XLON	1051341
19-Jun-2018	11:27:47	738	1602.00	XLON	1044452
19-Jun-2018	11:23:26	666	1602.00	XLON	1040498
19-Jun-2018	11:19:25	694	1604.50	XLON	1036634
19-Jun-2018	11:13:27	249	1603.00	XLON	1031665
19-Jun-2018	11:13:27	558	1603.00	XLON	1031663
19-Jun-2018	11:10:33	766	1604.50	XLON	1029388
19-Jun-2018	11:04:17	796	1606.50	XLON	1024375
19-Jun-2018	11:04:02	803	1607.00	XLON	1024240
19-Jun-2018	10:57:26	692	1606.00	XLON	1018600
19-Jun-2018	10:53:30	772	1606.00	XLON	1015617
19-Jun-2018	10:48:19	250	1607.50	XLON	1011542
19-Jun-2018	10:48:19	179	1607.50	XLON	1011544
19-Jun-2018	10:48:19	24	1607.50	XLON	1011546
19-Jun-2018	10:48:19	250	1607.50	XLON	1011540
19-Jun-2018	10:48:19	451	1607.50	XLON	1011505
19-Jun-2018	10:48:19	258	1607.50	XLON	1011503
19-Jun-2018	10:38:16	382	1608.00	XLON	1003969
19-Jun-2018	10:38:16	330	1608.00	XLON	1003967
19-Jun-2018	10:31:54	677	1608.50	XLON	998837
19-Jun-2018	10:27:03	231	1609.00	XLON	994590
19-Jun-2018	10:27:03	476	1609.00	XLON	994588
19-Jun-2018	10:23:00	774	1609.00	XLON	991572
19-Jun-2018	10:17:10	736	1607.50	XLON	986140
19-Jun-2018	10:11:38	785	1608.00	XLON	980848
19-Jun-2018	10:07:15	60	1609.00	XLON	977055
19-Jun-2018	10:07:15	433	1609.00	XLON	977057
19-Jun-2018	10:07:15	168	1609.00	XLON	977059
19-Jun-2018	10:02:58	169	1611.00	XLON	972027
19-Jun-2018	10:02:58	556	1611.00	XLON	972025
19-Jun-2018	09:55:11	471	1610.00	XLON	963770
19-Jun-2018	09:55:11	248	1610.00	XLON	963768
19-Jun-2018	09:51:33	676	1610.50	XLON	959234
19-Jun-2018	09:48:22	518	1612.00	XLON	953025
19-Jun-2018	09:47:38	193	1612.00	XLON	951917
19-Jun-2018	09:43:58	740	1613.50	XLON	946750
19-Jun-2018	09:37:57	790	1612.50	XLON	935382
19-Jun-2018	09:35:18	733	1612.50	XLON	932418
19-Jun-2018	09:29:13	46	1611.00	XLON	924156
19-Jun-2018	09:29:13	650	1611.00	XLON	924154
19-Jun-2018	09:28:28	200	1610.50	XLON	923268
19-Jun-2018	09:23:17	674	1612.00	XLON	916196
19-Jun-2018	09:18:38	306	1613.00	XLON	910650
19-Jun-2018	09:18:38	401	1613.00	XLON	910648
19-Jun-2018	09:13:11	573	1612.50	XLON	904225
19-Jun-2018	09:13:11	230	1612.50	XLON	904223
19-Jun-2018	09:08:04	744	1612.50	XLON	898146
19-Jun-2018	09:04:31	703	1613.00	XLON	892979
19-Jun-2018	09:01:12	661	1614.00	XLON	888610
19-Jun-2018	08:57:14	795	1616.00	XLON	883325
19-Jun-2018	08:53:51	803	1615.50	XLON	879177
19-Jun-2018	08:50:21	684	1617.00	XLON	875250
19-Jun-2018	08:44:12	744	1615.00	XLON	866966
19-Jun-2018	08:41:57	684	1615.00	XLON	863767
19-Jun-2018	08:41:57	88	1615.00	XLON	863769
19-Jun-2018	08:39:03	724	1613.50	XLON	860134
19-Jun-2018	08:38:40	134	1614.00	XLON	859704
19-Jun-2018	08:38:40	556	1614.00	XLON	859702
19-Jun-2018	08:32:21	724	1612.00	XLON	851159
19-Jun-2018	08:31:27	126	1612.50	XLON	849753
19-Jun-2018	08:31:27	647	1612.50	XLON	849749
19-Jun-2018	08:25:19	713	1612.00	XLON	840393
19-Jun-2018	08:23:58	670	1613.00	XLON	838119
19-Jun-2018	08:22:27	497	1613.00	XLON	836146
19-Jun-2018	08:22:27	306	1613.00	XLON	836144
19-Jun-2018	08:21:16	667	1611.50	XLON	834206
19-Jun-2018	08:19:25	565	1611.50	XLON	831458
19-Jun-2018	08:19:25	198	1611.50	XLON	831454
19-Jun-2018	08:19:25	484	1611.50	XLON	831456
19-Jun-2018	08:14:18	795	1608.00	XLON	825053
19-Jun-2018	08:11:39	662	1606.50	XLON	821351
19-Jun-2018	08:09:37	815	1607.50	XLON	818590
19-Jun-2018	08:07:00	730	1607.50	XLON	812640
19-Jun-2018	08:01:59	775	1607.50	XLON	805320
19-Jun-2018	08:01:35	743	1608.50	XLON	804797
19-Jun-2018	07:57:59	86	1609.00	XLON	796564
19-Jun-2018	07:57:59	688	1609.00	XLON	796562
19-Jun-2018	07:55:23	660	1607.50	XLON	790909
19-Jun-2018	07:54:18	696	1607.50	XLON	788478
19-Jun-2018	07:53:33	783	1609.00	XLON	786916
19-Jun-2018	07:50:18	801	1609.50	XLON	779511
19-Jun-2018	07:47:26	804	1610.00	XLON	773283
19-Jun-2018	07:44:05	750	1610.00	XLON	766086
19-Jun-2018	07:41:17	199	1609.00	XLON	760029
19-Jun-2018	07:41:17	500	1609.00	XLON	760027
19-Jun-2018	07:38:52	678	1606.50	XLON	755553
19-Jun-2018	07:36:51	230	1609.00	XLON	751488
19-Jun-2018	07:36:51	520	1609.00	XLON	751460
19-Jun-2018	07:36:35	227	1610.00	XLON	750865
19-Jun-2018	07:36:35	500	1610.00	XLON	750863
19-Jun-2018	07:36:35	752	1610.00	XLON	750853
19-Jun-2018	07:29:55	706	1609.00	XLON	735940
19-Jun-2018	07:27:49	670	1608.50	XLON	731600
19-Jun-2018	07:27:49	54	1608.50	XLON	731597
19-Jun-2018	07:25:32	813	1608.50	XLON	726847
19-Jun-2018	07:23:29	749	1609.00	XLON	723038
19-Jun-2018	07:21:26	671	1608.50	XLON	719145
19-Jun-2018	07:19:41	605	1611.00	XLON	715226
19-Jun-2018	07:19:41	116	1611.00	XLON	715224
19-Jun-2018	07:17:36	670	1611.00	XLON	711768
19-Jun-2018	07:17:36	107	1611.00	XLON	711766
19-Jun-2018	07:15:11	758	1608.00	XLON	707942
19-Jun-2018	07:13:10	804	1609.50	XLON	704325
19-Jun-2018	07:11:01	663	1609.00	XLON	699772
19-Jun-2018	07:07:53	763	1614.00	XLON	693293
19-Jun-2018	07:05:58	716	1614.00	XLON	688597
19-Jun-2018	07:05:21	670	1619.00	XLON	686884
19-Jun-2018	07:04:20	790	1615.00	XLON	684660
19-Jun-2018	07:02:19	716	1614.00	XLON	679797
19-Jun-2018	07:02:18	693	1615.50	XLON	679764

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:	19 June 2018
Number of ordinary shares purchased:	109,242
Volume weighted average price paid per share (€):	18.1801

Disaggregated Information

Transaction Date	Transaction Time	Volume	Price (€)	Platform Code	MatchId
19-Jun-2018	15:27:41	244	18.14	XAMS	1439376
19-Jun-2018	15:27:41	459	18.14	XAMS	1439374
19-Jun-2018	15:27:41	192	18.14	XAMS	1439372
19-Jun-2018	15:27:41	200	18.14	XAMS	1439370
19-Jun-2018	15:27:41	420	18.14	XAMS	1439368
19-Jun-2018	15:26:00	84	18.14	XAMS	1435920
19-Jun-2018	15:26:00	529	18.14	XAMS	1435918
19-Jun-2018	15:24:58	35	18.135	XAMS	1433204
19-Jun-2018	15:24:58	651	18.135	XAMS	1433202
19-Jun-2018	15:23:16	15	18.135	XAMS	1428248
19-Jun-2018	15:23:16	400	18.135	XAMS	1428246
19-Jun-2018	15:23:16	204	18.135	XAMS	1428244
19-Jun-2018	15:22:00	595	18.14	XAMS	1425008
19-Jun-2018	15:21:09	702	18.14	XAMS	1422740
19-Jun-2018	15:17:07	675	18.145	XAMS	1411565
19-Jun-2018	15:17:07	563	18.145	XAMS	1411563
19-Jun-2018	15:15:51	597	18.15	XAMS	1408165
19-Jun-2018	15:13:21	628	18.15	XAMS	1401909
19-Jun-2018	15:11:08	339	18.15	XAMS	1396597
19-Jun-2018	15:11:08	400	18.15	XAMS	1396595
19-Jun-2018	15:11:08	561	18.15	XAMS	1396581
19-Jun-2018	15:11:08	325	18.15	XAMS	1396579
19-Jun-2018	15:07:08	568	18.135	XAMS	1388199
19-Jun-2018	15:05:16	622	18.135	XAMS	1382758
19-Jun-2018	15:02:57	693	18.135	XAMS	1378384
19-Jun-2018	15:01:54	737	18.14	XAMS	1376323
19-Jun-2018	15:01:54	587	18.14	XAMS	1376321
19-Jun-2018	14:56:41	669	18.115	XAMS	1362844
19-Jun-2018	14:54:56	486	18.11	XAMS	1359324
19-Jun-2018	14:54:56	164	18.11	XAMS	1359322
19-Jun-2018	14:54:56	609	18.115	XAMS	1359309
19-Jun-2018	14:51:35	636	18.115	XAMS	1352147
19-Jun-2018	14:51:35	645	18.115	XAMS	1352138
19-Jun-2018	14:47:17	603	18.095	XAMS	1341827
19-Jun-2018	14:45:15	687	18.095	XAMS	1335786
19-Jun-2018	14:43:57	672	18.1	XAMS	1333009
19-Jun-2018	14:42:33	307	18.1	XAMS	1330042
19-Jun-2018	14:42:33	249	18.1	XAMS	1330040
19-Jun-2018	14:40:50	645	18.09	XAMS	1325910
19-Jun-2018	14:40:16	623	18.09	XAMS	1324690
19-Jun-2018	14:35:58	67	18.085	XAMS	1314290
19-Jun-2018	14:35:58	500	18.085	XAMS	1314288
19-Jun-2018	14:34:49	27	18.08	XAMS	1311564
19-Jun-2018	14:34:49	611	18.08	XAMS	1311530
19-Jun-2018	14:34:11	11	18.085	XAMS	1310334
19-Jun-2018	14:34:11	579	18.085	XAMS	1310332
19-Jun-2018	14:29:57	689	18.075	XAMS	1301637
19-Jun-2018	14:27:37	169	18.095	XAMS	1295927
19-Jun-2018	14:27:37	400	18.095	XAMS	1295925
19-Jun-2018	14:27:37	649	18.095	XAMS	1295909
19-Jun-2018	14:26:04	231	18.09	XAMS	1293043
19-Jun-2018	14:26:04	432	18.09	XAMS	1293041
19-Jun-2018	14:20:17	337	18.095	XAMS	1280876
19-Jun-2018	14:20:17	223	18.095	XAMS	1280874
19-Jun-2018	14:19:57	279	18.1	XAMS	1280244
19-Jun-2018	14:19:57	282	18.1	XAMS	1280242
19-Jun-2018	14:15:50	174	18.105	XAMS	1270631
19-Jun-2018	14:15:50	228	18.105	XAMS	1270629
19-Jun-2018	14:15:50	245	18.105	XAMS	1270627
19-Jun-2018	14:15:09	618	18.115	XAMS	1269176
19-Jun-2018	14:12:08	648	18.115	XAMS	1262650
19-Jun-2018	14:09:09	464	18.125	XAMS	1255349
19-Jun-2018	14:09:07	129	18.125	XAMS	1255187
19-Jun-2018	14:08:51	597	18.14	XAMS	1254314
19-Jun-2018	14:06:40	612	18.14	XAMS	1249101
19-Jun-2018	14:04:35	585	18.145	XAMS	1243933
19-Jun-2018	14:04:35	77	18.145	XAMS	1243931
19-Jun-2018	14:03:55	635	18.145	XAMS	1242258
19-Jun-2018	13:59:55	47	18.15	XAMS	1233123
19-Jun-2018	13:59:55	578	18.15	XAMS	1233121
19-Jun-2018	13:56:30	47	18.16	XAMS	1225425
19-Jun-2018	13:56:30	247	18.16	XAMS	1225423
19-Jun-2018	13:56:27	304	18.16	XAMS	1225299
19-Jun-2018	13:55:01	316	18.175	XAMS	1222157
19-Jun-2018	13:55:01	350	18.175	XAMS	1222155
19-Jun-2018	13:53:00	577	18.19	XAMS	1217894
19-Jun-2018	13:53:00	85	18.19	XAMS	1217896
19-Jun-2018	13:50:45	162	18.195	XAMS	1212725
19-Jun-2018	13:50:45	400	18.195	XAMS	1212723
19-Jun-2018	13:50:45	577	18.195	XAMS	1212718
19-Jun-2018	13:45:18	95	18.16	XAMS	1201760
19-Jun-2018	13:45:18	143	18.16	XAMS	1201758
19-Jun-2018	13:45:18	390	18.16	XAMS	1201756
19-Jun-2018	13:45:17	673	18.165	XAMS	1201664
19-Jun-2018	13:43:32	582	18.17	XAMS	1198616
19-Jun-2018	13:43:32	107	18.17	XAMS	1198614
19-Jun-2018	13:43:05	653	18.175	XAMS	1197714
19-Jun-2018	13:35:41	656	18.165	XAMS	1184016
19-Jun-2018	13:33:23	598	18.16	XAMS	1178853
19-Jun-2018	13:33:23	606	18.16	XAMS	1178837
19-Jun-2018	13:31:16	675	18.14	XAMS	1173923
19-Jun-2018	13:26:41	195	18.1	XAMS	1163278
19-Jun-2018	13:26:41	483	18.1	XAMS	1163280
19-Jun-2018	13:23:49	627	18.13	XAMS	1159057
19-Jun-2018	13:22:28	561	18.145	XAMS	1157542
19-Jun-2018	13:18:17	674	18.155	XAMS	1152723
19-Jun-2018	13:15:08	171	18.15	XAMS	1149335
19-Jun-2018	13:15:08	464	18.15	XAMS	1149333
19-Jun-2018	13:14:59	669	18.155	XAMS	1149161
19-Jun-2018	13:09:12	680	18.13	XAMS	1143213
19-Jun-2018	13:04:37	594	18.14	XAMS	1138370
19-Jun-2018	13:02:18	558	18.14	XAMS	1135835
19-Jun-2018	12:59:16	163	18.15	XAMS	1132293
19-Jun-2018	12:59:16	400	18.15	XAMS	1132291
19-Jun-2018	12:55:55	580	18.165	XAMS	1128477
19-Jun-2018	12:51:57	673	18.18	XAMS	1124028
19-Jun-2018	12:50:42	663	18.175	XAMS	1122819
19-Jun-2018	12:43:51	629	18.175	XAMS	1116399
19-Jun-2018	12:41:59	632	18.18	XAMS	1114774
19-Jun-2018	12:36:21	641	18.175	XAMS	1109733
19-Jun-2018	12:33:08	165	18.17	XAMS	1106994
19-Jun-2018	12:33:08	400	18.17	XAMS	1106992
19-Jun-2018	12:33:08	59	18.17	XAMS	1106990
19-Jun-2018	12:32:55	578	18.175	XAMS	1106662
19-Jun-2018	12:24:34	502	18.165	XAMS	1097970
19-Jun-2018	12:24:34	56	18.165	XAMS	1097968
19-Jun-2018	12:22:33	583	18.17	XAMS	1096234
19-Jun-2018	12:19:04	666	18.185	XAMS	1092340
19-Jun-2018	12:17:36	570	18.185	XAMS	1090930
19-Jun-2018	12:09:32	605	18.175	XAMS	1083734
19-Jun-2018	12:03:38	568	18.145	XAMS	1078309
19-Jun-2018	11:59:30	629	18.145	XAMS	1073400
19-Jun-2018	11:58:29	578	18.15	XAMS	1072336
19-Jun-2018	11:49:06	86	18.14	XAMS	1063297
19-Jun-2018	11:49:06	602	18.14	XAMS	1063295
19-Jun-2018	11:44:15	49	18.145	XAMS	1058934
19-Jun-2018	11:43:36	636	18.145	XAMS	1058359
19-Jun-2018	11:43:03	591	18.15	XAMS	1057881
19-Jun-2018	11:35:04	576	18.145	XAMS	1051339
19-Jun-2018	11:29:15	624	18.13	XAMS	1045885
19-Jun-2018	11:26:28	200	18.135	XAMS	1043288
19-Jun-2018	11:26:28	400	18.135	XAMS	1043286
19-Jun-2018	11:26:28	12	18.135	XAMS	1043284
19-Jun-2018	11:20:13	582	18.16	XAMS	1037242
19-Jun-2018	11:16:48	627	18.175	XAMS	1034356
19-Jun-2018	11:13:27	613	18.15	XAMS	1031639
19-Jun-2018	11:12:44	21	18.15	XAMS	1031222
19-Jun-2018	11:07:18	624	18.175	XAMS	1027280
19-Jun-2018	11:04:17	573	18.19	XAMS	1024387
19-Jun-2018	10:57:26	661	18.18	XAMS	1018602
19-Jun-2018	10:53:30	231	18.175	XAMS	1015623
19-Jun-2018	10:53:30	6	18.175	XAMS	1015621
19-Jun-2018	10:53:30	349	18.175	XAMS	1015619
19-Jun-2018	10:49:14	608	18.185	XAMS	1012425
19-Jun-2018	10:41:47	673	18.195	XAMS	1006797
19-Jun-2018	10:36:57	660	18.2	XAMS	1003159
19-Jun-2018	10:31:54	578	18.2	XAMS	998823
19-Jun-2018	10:27:04	277	18.205	XAMS	994607
19-Jun-2018	10:27:04	384	18.205	XAMS	994605
19-Jun-2018	10:24:23	615	18.215	XAMS	992577
19-Jun-2018	10:16:37	682	18.195	XAMS	985681
19-Jun-2018	10:14:07	651	18.2	XAMS	983205
19-Jun-2018	10:13:17	596	18.205	XAMS	982289
19-Jun-2018	10:07:15	607	18.215	XAMS	977053
19-Jun-2018	09:59:57	657	18.235	XAMS	969154
19-Jun-2018	09:55:49	579	18.235	XAMS	964336
19-Jun-2018	09:51:30	624	18.25	XAMS	959158
19-Jun-2018	09:49:19	365	18.265	XAMS	955202
19-Jun-2018	09:49:19	240	18.265	XAMS	955200
19-Jun-2018	09:46:09	149	18.275	XAMS	949661
19-Jun-2018	09:46:09	504	18.275	XAMS	949659
19-Jun-2018	09:43:58	584	18.285	XAMS	946752
19-Jun-2018	09:35:19	571	18.265	XAMS	932428
19-Jun-2018	09:31:19	587	18.265	XAMS	927998
19-Jun-2018	09:23:55	657	18.26	XAMS	917295
19-Jun-2018	09:23:55	14	18.26	XAMS	917293
19-Jun-2018	09:22:39	654	18.27	XAMS	915268
19-Jun-2018	09:18:40	672	18.275	XAMS	910690
19-Jun-2018	09:18:38	656	18.28	XAMS	910646
19-Jun-2018	09:18:38	146	18.28	XAMS	910644
19-Jun-2018	09:08:04	310	18.265	XAMS	898144
19-Jun-2018	09:08:04	312	18.265	XAMS	898142
19-Jun-2018	09:02:38	505	18.28	XAMS	890517
19-Jun-2018	09:02:38	108	18.28	XAMS	890515
19-Jun-2018	09:00:08	620	18.3	XAMS	887433
19-Jun-2018	08:55:20	315	18.3	XAMS	880968
19-Jun-2018	08:55:20	313	18.3	XAMS	880966
19-Jun-2018	08:50:22	688	18.3	XAMS	875265
19-Jun-2018	08:46:15	602	18.295	XAMS	870313
19-Jun-2018	08:44:12	656	18.295	XAMS	866958
19-Jun-2018	08:42:01	646	18.28	XAMS	863940
19-Jun-2018	08:39:03	606	18.27	XAMS	860129
19-Jun-2018	08:32:31	300	18.25	XAMS	851424
19-Jun-2018	08:32:31	341	18.25	XAMS	851422
19-Jun-2018	08:32:31	11	18.25	XAMS	851426
19-Jun-2018	08:31:27	531	18.245	XAMS	849765
19-Jun-2018	08:31:27	160	18.245	XAMS	849763
19-Jun-2018	08:31:27	598	18.25	XAMS	849751
19-Jun-2018	08:31:09	440	18.255	XAMS	849286
19-Jun-2018	08:31:09	168	18.255	XAMS	849284
19-Jun-2018	08:24:18	484	18.245	XAMS	838750
19-Jun-2018	08:24:18	88	18.245	XAMS	838748
19-Jun-2018	08:22:27	599	18.25	XAMS	836164
19-Jun-2018	08:21:17	585	18.23	XAMS	834227
19-Jun-2018	08:20:49	270	18.235	XAMS	833695
19-Jun-2018	08:20:49	374	18.235	XAMS	833693
19-Jun-2018	08:14:18	692	18.19	XAMS	825028
19-Jun-2018	08:11:01	339	18.19	XAMS	820426
19-Jun-2018	08:11:01	306	18.19	XAMS	820428
19-Jun-2018	08:06:24	638	18.2	XAMS	811835
19-Jun-2018	08:04:06	400	18.185	XAMS	808442
19-Jun-2018	08:02:03	574	18.19	XAMS	805476
19-Jun-2018	07:58:31	605	18.195	XAMS	798239
19-Jun-2018	07:56:58	656	18.205	XAMS	794472
19-Jun-2018	07:53:33	583	18.2	XAMS	786918
19-Jun-2018	07:50:27	585	18.195	XAMS	779846
19-Jun-2018	07:47:26	581	18.21	XAMS	773279
19-Jun-2018	07:45:28	342	18.2	XAMS	768936
19-Jun-2018	07:45:28	230	18.2	XAMS	768933
19-Jun-2018	07:41:31	486	18.185	XAMS	760498
19-Jun-2018	07:41:31	188	18.185	XAMS	760496
19-Jun-2018	07:41:17	591	18.195	XAMS	760019
19-Jun-2018	07:37:21	676	18.175	XAMS	752485
19-Jun-2018	07:36:35	446	18.2	XAMS	750855
19-Jun-2018	07:36:35	176	18.2	XAMS	750857
19-Jun-2018	07:33:39	656	18.2	XAMS	744361
19-Jun-2018	07:30:38	536	18.19	XAMS	737653
19-Jun-2018	07:30:38	19	18.19	XAMS	737651
19-Jun-2018	07:29:55	576	18.195	XAMS	735942
19-Jun-2018	07:27:49	653	18.195	XAMS	731595
19-Jun-2018	07:25:57	400	18.18	XAMS	727991
19-Jun-2018	07:24:07	618	18.185	XAMS	724023
19-Jun-2018	07:23:32	69	18.195	XAMS	723137
19-Jun-2018	07:23:32	605	18.195	XAMS	723135
19-Jun-2018	07:21:26	241	18.195	XAMS	719149
19-Jun-2018	07:21:26	331	18.195	XAMS	719147
19-Jun-2018	07:19:46	654	18.215	XAMS	715417
19-Jun-2018	07:19:41	664	18.225	XAMS	715222
19-Jun-2018	07:19:35	627	18.23	XAMS	715100
19-Jun-2018	07:19:35	675	18.23	XAMS	715102
19-Jun-2018	07:15:24	520	18.2	XAMS	708314
19-Jun-2018	07:15:24	160	18.2	XAMS	708312
19-Jun-2018	07:13:11	664	18.21	XAMS	704381
19-Jun-2018	07:08:02	359	18.25	XAMS	693658
19-Jun-2018	07:08:02	258	18.25	XAMS	693656
19-Jun-2018	07:06:34	404	18.23	XAMS	690415
19-Jun-2018	07:06:34	169	18.23	XAMS	690413
19-Jun-2018	07:05:28	484	18.29	XAMS	687126
19-Jun-2018	07:05:28	164	18.29	XAMS	687124
19-Jun-2018	07:02:59	586	18.25	XAMS	681664
19-Jun-2018	07:02:59	26	18.25	XAMS	681662
19-Jun-2018	07:02:18	50	18.255	XAMS	679772
19-Jun-2018	07:02:18	580	18.255	XAMS	679770
19-Jun-2018	07:02:18	628	18.27	XAMS	679766
19-Jun-2018	07:02:18	687	18.275	XAMS	679762

 

END

 

 

POSSFUFMUFASEEM