REG - Sports Direct Intl. - Transaction in Own Shares <Origin Href="QuoteRef">SPD.L</Origin> - Part 1

FrasersAnnouncement

25/01/2017 14:06

RNS Number : 0194V
Sports Direct International Plc
25 January 2017
Released: 25 January 2017
Sports Direct International Plc
25 January 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 24 January 2017 it purchased 548,800 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 290.6 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 53,997,654 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 586,604,715.
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 Citigroup Global Markets Limited is set out below.
Aggregated information:
Platform code
XLON
Date of purchase: 
24 January 2017
Number of ordinary shares purchased:
352,805
Volume weighted average price paid per share:
290.68


Platform code
BATE
Date of purchase: 
24 January 2017
Number of ordinary shares purchased:
33,808
Volume weighted average price paid per share:
290.57


Platform code
CHIX
Date of purchase: 
24 January 2017
Number of ordinary shares purchased:
119,595
Volume weighted average price paid per share:
290.51


Platform code
TRQX
Date of purchase: 
24 January 2017
Number of ordinary shares purchased:
42,592
Volume weighted average price paid per share:
290.63


Transaction details:
Issuer name: 
Sports Direct International Plc
ISIN:
GB00B1QH8P22
Intermediary name:
Citigroup Global Markets Limited
Intermediary Code:
SBILGB2LXXX
Timezone: 
UTC
Currency:
GBP
Transaction date
Transaction time
Volume
Price (p)
Platform code
24/01/2017
08:00:17:086
8
293.4
XLON
24/01/2017
08:00:17:088
53
293.4
XLON
24/01/2017
08:00:17:091
30
293.4
XLON
24/01/2017
08:00:17:093
278
293.4
XLON
24/01/2017
08:00:17:096
59
293.4
XLON
24/01/2017
08:01:21:309
165
292.6
CHIX
24/01/2017
08:01:21:312
495
292.6
XLON
24/01/2017
08:03:31:662
18
292.9
XLON
24/01/2017
08:03:31:665
6
292.9
BATE
24/01/2017
08:03:31:667
269
292.8
XLON
24/01/2017
08:05:22:759
89
292.8
CHIX
24/01/2017
08:08:16:246
10
292.1
XLON
24/01/2017
08:08:16:249
1
292.1
XLON
24/01/2017
08:08:16:258
10
292.1
BATE
24/01/2017
08:08:16:263
2
292.1
CHIX
24/01/2017
08:08:16:405
2
292.1
XLON
24/01/2017
08:08:16:407
2
292.1
TRQX
24/01/2017
08:08:16:409
2
292.1
CHIX
24/01/2017
08:08:17:748
169
292
CHIX
24/01/2017
08:08:17:751
498
292
XLON
24/01/2017
08:08:25:692
900
292
XLON
24/01/2017
08:08:25:694
3
292
CHIX
24/01/2017
08:08:25:696
440
291.9
XLON
24/01/2017
08:08:25:700
437
291.9
CHIX
24/01/2017
08:08:25:706
831
291.9
TRQX
24/01/2017
08:08:34:526
98
291.7
XLON
24/01/2017
08:08:34:530
198
291.7
CHIX
24/01/2017
08:08:34:534
513
291.6
XLON
24/01/2017
08:08:34:536
104
291.6
XLON
24/01/2017
08:08:34:538
98
291.7
TRQX
24/01/2017
08:09:36:260
30
291.7
XLON
24/01/2017
08:09:37:626
10
291.7
CHIX
24/01/2017
08:09:37:635
238
291.2
XLON
24/01/2017
08:09:37:637
238
291.2
CHIX
24/01/2017
08:10:14:256
11
291
XLON
24/01/2017
08:10:14:258
2
291
XLON
24/01/2017
08:10:21:703
270
291.1
CHIX
24/01/2017
08:10:23:050
195
291.1
CHIX
24/01/2017
08:10:23:052
1
291.1
XLON
24/01/2017
08:10:23:056
155
291.1
TRQX
24/01/2017
08:10:35:635
120
291
XLON
24/01/2017
08:10:41:154
10
291
CHIX
24/01/2017
08:10:41:156
1
291
CHIX
24/01/2017
08:10:41:158
60
291
CHIX
24/01/2017
08:10:41:160
2
291
BATE
24/01/2017
08:10:41:162
58
291
BATE
24/01/2017
08:11:33:560
3
290.9
TRQX
24/01/2017
08:11:33:562
3
290.9
XLON
24/01/2017
08:11:33:567
6
290.9
CHIX
24/01/2017
08:11:33:573
1
290.9
CHIX
24/01/2017
08:11:33:719
2
290.9
XLON
24/01/2017
08:11:33:722
2
290.9
CHIX
24/01/2017
08:11:33:724
1
290.9
BATE
24/01/2017
08:11:38:878
48
290.6
XLON
24/01/2017
08:14:17:137
10
291
XLON
24/01/2017
08:14:17:140
404
290.9
XLON
24/01/2017
08:14:17:143
5
291
TRQX
24/01/2017
08:15:28:108
744
290.7
XLON
24/01/2017
08:15:28:110
159
290.7
XLON
24/01/2017
08:15:28:115
64
290.6
CHIX
24/01/2017
08:17:03:135
69
290.2
XLON
24/01/2017
08:17:03:138
23
290.2
TRQX
24/01/2017
08:17:03:144
405
290.3
XLON
24/01/2017
08:17:03:146
140
290.3
XLON
24/01/2017
08:17:27:722
7
290.2
XLON
24/01/2017
08:18:17:101
2
290.2
CHIX
24/01/2017
08:18:17:106
2
290.2
CHIX
24/01/2017
08:18:41:012
7
290
XLON
24/01/2017
08:22:48:425
8
290
CHIX
24/01/2017
08:22:48:429
4
290
BATE
24/01/2017
08:22:48:431
16
289.7
XLON
24/01/2017
08:26:25:017
300
290.5
XLON
24/01/2017
08:26:25:020
268
290.4
TRQX
24/01/2017
08:26:25:022
539
290.4
XLON
24/01/2017
08:26:25:024
100
290.5
BATE
24/01/2017
08:26:25:026
9
290.4
BATE
24/01/2017
08:26:25:028
159
290.4
BATE
24/01/2017
08:26:25:030
100
290.4
BATE
24/01/2017
08:26:25:035
770
290.7
CHIX
24/01/2017
08:26:25:043
770
290.6
CHIX
24/01/2017
08:27:16:021
2
290.2
XLON
24/01/2017
08:27:16:025
1
290.2
BATE
24/01/2017
08:27:16:033
492
290.2
BATE
24/01/2017
08:27:16:035
1
290.2
TRQX
24/01/2017
08:27:18:058
984
290.2
TRQX
24/01/2017
08:27:18:060
492
290.2
XLON
24/01/2017
08:27:18:064
3
290.2
CHIX
24/01/2017
08:29:31:351
204
290.5
CHIX
24/01/2017
08:29:31:354
14
290.5
CHIX
24/01/2017
08:29:31:359
202
290.5
XLON
24/01/2017
08:29:31:361
44
290.5
XLON
24/01/2017
08:29:31:365
135
290.5
XLON
24/01/2017
08:29:32:405
20
290.2
XLON
24/01/2017
08:29:32:407
2
290.2
CHIX
24/01/2017
08:29:32:409
61
290.2
TRQX
24/01/2017
08:29:40:314
163
290.2
XLON
24/01/2017
08:30:08:011
6
290.2
CHIX
24/01/2017
08:30:08:014
495
290.1
CHIX
24/01/2017
08:30:08:016
20
290.2
XLON
24/01/2017
08:30:08:018
1
290.2
XLON
24/01/2017
08:30:08:022
168
290.1
XLON
24/01/2017
08:30:08:310
172
289.7
XLON
24/01/2017
08:30:08:314
455
289.7
XLON
24/01/2017
08:31:28:749
313
289.8
XLON
24/01/2017
08:31:28:751
155
289.8
CHIX
24/01/2017
08:31:28:753
155
289.8
BATE
24/01/2017
08:31:28:755
42
289.8
XLON
24/01/2017
08:31:28:758
14
289.8
TRQX
24/01/2017
08:34:55:295
224
290.2
XLON
24/01/2017
08:34:55:297
456
290.2
XLON
24/01/2017
08:34:55:301
222
290.2
CHIX
24/01/2017
08:34:55:305
1
290.2
TRQX
24/01/2017
08:34:55:310
172
290.2
XLON
24/01/2017
08:34:55:316
148
290.2
XLON
24/01/2017
08:34:56:966
49
290.2
TRQX
24/01/2017
08:35:31:727
2
290.2
CHIX
24/01/2017
08:35:34:850
537
290.25
CHIX
24/01/2017
08:35:34:852
2190
290.4
CHIX
24/01/2017
08:35:34:854
733
290.4
CHIX
24/01/2017
08:36:41:460
216
290.3
CHIX
24/01/2017
08:36:41:467
258
290.2
CHIX
24/01/2017
08:36:41:473
111
290.3
XLON
24/01/2017
08:36:41:475
108
290.3
TRQX
24/01/2017
08:36:41:480
261
290.2
XLON
24/01/2017
08:37:13:677
160
290
CHIX
24/01/2017
08:37:13:679
160
290
BATE
24/01/2017
08:37:13:681
128
290
XLON
24/01/2017
08:37:13:685
192
290
XLON
24/01/2017
08:37:13:692
132
290
XLON
24/01/2017
08:37:17:293
2
290
CHIX
24/01/2017
08:37:19:338
600
289.8
XLON
24/01/2017
08:37:19:850
3
289.8
CHIX
24/01/2017
08:37:20:045
11
289.5
CHIX
24/01/2017
08:37:20:047
34
289.5
XLON
24/01/2017
08:42:54:873
334
289.9
CHIX
24/01/2017
08:42:54:875
102
289.9
CHIX
24/01/2017
08:42:54:879
12
289.9
CHIX
24/01/2017
08:42:54:883
439
289.9
XLON
24/01/2017
08:42:54:885
36
289.9
XLON
24/01/2017
08:42:54:887
721
289.9
XLON
24/01/2017
08:42:54:889
827
289.9
XLON
24/01/2017
08:42:54:892
657
289.9
XLON
24/01/2017
08:42:54:897
219
289.9
TRQX
24/01/2017
08:42:54:904
102
289.9
XLON
24/01/2017
08:42:54:907
103
289.8
CHIX
24/01/2017
08:42:54:910
397
289.8
CHIX
24/01/2017
08:42:54:912
956
289.8
CHIX
24/01/2017
08:42:54:914
173
289.8
CHIX
24/01/2017
08:42:54:918
75
289.8
CHIX
24/01/2017
08:47:21:483
100
289.9
CHIX
24/01/2017
08:47:21:485
956
289.9
CHIX
24/01/2017
08:47:21:487
105
289.9
CHIX
24/01/2017
08:49:07:521
302
289.5
XLON
24/01/2017
08:49:07:523
117
289.5
CHIX
24/01/2017
08:49:07:525
151
289.5
BATE
24/01/2017
08:49:07:527
42
289.5
XLON
24/01/2017
08:49:07:530
151
289.5
TRQX
24/01/2017
08:49:07:533
550
289.7
XLON
24/01/2017
08:49:07:535
700
289.8
XLON
24/01/2017
08:49:07:539
1689
289.9
XLON
24/01/2017
08:49:07:545
405
289.5
XLON
24/01/2017
08:49:07:547
48
289.5
XLON
24/01/2017
08:49:07:550
450
289.5
TRQX
24/01/2017
08:55:21:850
700
289.4
XLON
24/01/2017
08:55:21:853
500
289.4
CHIX
24/01/2017
08:55:21:854
652
289.4
XLON
24/01/2017
08:55:21:890
382
289.4
CHIX
24/01/2017
08:55:21:892
76
289.5
CHIX
24/01/2017
08:56:19:028
1
289.1
XLON
24/01/2017
08:56:19:030
1287
289.1
XLON
24/01/2017
08:56:19:032
454
289.1
TRQX
24/01/2017
08:56:19:034
70
289.1
CHIX
24/01/2017
08:56:19:036
454
289.1
BATE
24/01/2017
08:56:19:041
358
289.1
CHIX
24/01/2017
08:56:54:061
214
289.1
XLON
24/01/2017
08:56:54:064
437
289.1
XLON
24/01/2017
08:56:54:068
107
289.1
TRQX
24/01/2017
08:56:54:073
145
289.1
BATE
24/01/2017
08:56:59:009
2
289.1
CHIX
24/01/2017
08:56:59:011
4
289.1
XLON
24/01/2017
08:56:59:083
113
289
BATE
24/01/2017
08:56:59:677
2
289.1
TRQX
24/01/2017
08:57:04:194
28
289
XLON
24/01/2017
08:57:09:211
230
288.8
XLON
24/01/2017
08:57:09:215
426
288.8
XLON
24/01/2017
08:57:09:219
3
288.8
TRQX
24/01/2017
09:02:29:609
400
289.5
BATE
24/01/2017
09:03:26:464
700
289.5
XLON
24/01/2017
09:03:26:471
379
289.5
XLON
24/01/2017
09:03:26:823
278
289.5
XLON
24/01/2017
09:03:26:825
2000
289.5
XLON
24/01/2017
09:06:40:485
286
289.2
CHIX
24/01/2017
09:06:40:487
239
289.2
CHIX
24/01/2017
09:06:40:490
99
289.2
CHIX
24/01/2017
09:06:40:494
169
289.2
BATE
24/01/2017
09:06:40:495
289
289.2
XLON
24/01/2017
09:06:40:497
171
289.2
XLON
24/01/2017
09:06:40:500
645
289.2
XLON
24/01/2017
09:06:40:505
644
289.2
CHIX
24/01/2017
09:12:01:380
305
289.2
XLON
24/01/2017
09:12:01:382
151
289.2
TRQX
24/01/2017
09:12:01:384
151
289.2
CHIX
24/01/2017
09:12:01:386
1458
289.2
XLON
24/01/2017
09:12:01:388
576
289.2
CHIX
24/01/2017
09:12:01:390
495
289.2
XLON
24/01/2017
09:12:01:395
75
289.2
CHIX
24/01/2017
09:18:36:719
100
289.7
CHIX
24/01/2017
09:18:36:721
2000
289.7
XLON
24/01/2017
09:18:43:113
224
289.4
CHIX
24/01/2017
09:18:43:115
224
289.4
TRQX
24/01/2017
09:18:43:119
449
289.4
XLON
24/01/2017
09:18:43:122
140
289.3
CHIX
24/01/2017
09:20:13:718
114
289.3
TRQX
24/01/2017
09:20:13:722
345
289.3
XLON
24/01/2017
09:25:15:514
603
289
XLON
24/01/2017
09:25:15:516
99
289
XLON
24/01/2017
09:25:15:518
203
289
CHIX
24/01/2017
09:25:15:522
35
289
CHIX
24/01/2017
09:27:27:332
16
288.9
CHIX
24/01/2017
09:27:27:335
5
288.9
XLON
24/01/2017
09:27:27:339
3
288.9
CHIX
24/01/2017
09:27:27:342
1
288.9
CHIX
24/01/2017
09:27:27:345
1
288.9
XLON
24/01/2017
09:27:27:350
348
288.9
CHIX
24/01/2017
09:27:27:353
115
288.9
BATE
24/01/2017
09:27:27:357
1
288.9
XLON
24/01/2017
09:27:30:627
366
288.9
XLON
24/01/2017
09:27:30:630
125
288.9
TRQX
24/01/2017
09:38:30:225
18
289.7
XLON
24/01/2017
09:38:30:227
554
289.7
TRQX
24/01/2017
09:38:30:237
432
289.7
XLON
24/01/2017
09:38:33:411
824
289.7
XLON
24/01/2017
09:38:35:510
657
289.7
XLON
24/01/2017
09:38:39:563
225
289.5
CHIX
24/01/2017
09:38:39:565
415
289.5
XLON
24/01/2017
09:38:39:569
38
289.5
XLON
24/01/2017
09:38:39:574
225
289.5
TRQX
24/01/2017
09:38:42:520
32
289.5
XLON
24/01/2017
09:38:42:524
32
289.5
TRQX
24/01/2017
09:38:42:526
64
289.5
CHIX
24/01/2017
09:38:42:529
2
289.5
BATE
24/01/2017
09:38:42:532
512
289.5
XLON
24/01/2017
09:38:42:535
170
289.5
CHIX
24/01/2017
09:43:36:242
453
289.4
XLON
24/01/2017
09:43:36:244
225
289.4
TRQX
24/01/2017
09:43:36:246
300
289.2
XLON
24/01/2017
09:43:36:248
225
289.4
BATE
24/01/2017
09:43:36:251
700
289.5
XLON
24/01/2017
09:43:36:258
700
289.5
XLON
24/01/2017
09:45:30:283
65
289.3
CHIX
24/01/2017
09:45:30:285
65
289.3
BATE
24/01/2017
09:45:30:289
130
289.3
XLON
24/01/2017
09:45:46:199
120
289.3
XLON
24/01/2017
09:45:46:202
2
289.3
XLON
24/01/2017
09:46:04:916
87
289.3
XLON
24/01/2017
09:47:00:459
74
289.3
XLON
24/01/2017
09:49:06:785
40
289.3
CHIX
24/01/2017
09:49:06:788
461
289.3
CHIX
24/01/2017
09:49:07:974
199
289.3
BATE
24/01/2017
09:49:07:976
136
289.3
CHIX
24/01/2017
09:49:07:979
72
289.3
CHIX
24/01/2017
09:59:47:198
134
290.8
CHIX
24/01/2017
09:59:47:202
134
290.8
XLON
24/01/2017
09:59:47:207
134
290.8
TRQX
24/01/2017
09:59:47:209
134
290.8
BATE
24/01/2017
09:59:47:212
302
290.8
XLON
24/01/2017
09:59:47:214
4
290.8
XLON
24/01/2017
09:59:47:217
102
290.8
TRQX
24/01/2017
09:59:47:222
2
290.8
CHIX
24/01/2017
09:59:53:721
316
290.5
CHIX
24/01/2017
09:59:53:724
317
290.5
XLON
24/01/2017
10:01:15:530
266
290.6
CHIX
24/01/2017
10:01:15:533
266
290.6
XLON
24/01/2017
10:01:15:535
197
290.6
CHIX
24/01/2017
10:01:15:538
97
290.6
XLON
24/01/2017
10:01:15:542
97
290.6
TRQX
24/01/2017
10:01:15:651
24
290.5
XLON
24/01/2017
10:04:27:484
222
290.3
XLON
24/01/2017
10:04:27:486
114
290.3
CHIX
24/01/2017
10:04:27:488
111
290.3
BATE
24/01/2017
10:04:27:490
338
290.2
XLON
24/01/2017
10:04:27:493
169
290.2
BATE
24/01/2017
10:04:27:578
272
290.1
XLON
24/01/2017
10:04:27:581
272
290.1
CHIX
24/01/2017
10:04:50:942
90
290
CHIX
24/01/2017
10:04:50:944
23
290
CHIX
24/01/2017
10:04:50:946
23
290
TRQX
24/01/2017
10:04:50:948
270
290
XLON
24/01/2017
10:04:50:952
48
290
XLON
24/01/2017
10:06:17:126
1457
290.8
XLON
24/01/2017
10:11:18:810
206
290.6
XLON
24/01/2017
10:12:41:730
546
290.6
CHIX
24/01/2017
10:17:37:393
250
290.7
CHIX
24/01/2017
10:17:37:396
1
290.7
BATE
24/01/2017
10:17:37:398
2
290.7
CHIX
24/01/2017
10:17:37:401
250
290.7
XLON
24/01/2017
10:17:37:404
2
290.7
XLON
24/01/2017
10:18:39:477
730
290.6
XLON
24/01/2017
10:18:44:585
16
290.5
CHIX
24/01/2017
10:18:44:587
8
290.5
XLON
24/01/2017
10:18:44:589
1
290.5
XLON
24/01/2017
10:18:44:593
8
290.5
TRQX
24/01/2017
10:19:23:316
225
290.6
BATE
24/01/2017
10:19:23:320
225
290.6
TRQX
24/01/2017
10:19:23:322
453
290.6
XLON
24/01/2017
10:19:23:324
225
290.5
TRQX
24/01/2017
10:19:23:329
678
290.5
XLON
24/01/2017
10:19:37:018
300
290.4
XLON
24/01/2017
10:19:37:020
166
290.4
BATE
24/01/2017
10:19:37:022
192
290.4
XLON
24/01/2017
10:19:37:023
727
290.3
BATE
24/01/2017
10:19:37:025
274
290.3
XLON
24/01/2017
10:19:37:029
271
290.3
XLON
24/01/2017
10:19:37:034
363
290.3
BATE
24/01/2017
10:19:37:037
2
290.3
TRQX
24/01/2017
10:19:37:102
6
290.4
CHIX
24/01/2017
10:19:37:105
6
290.4
BATE
24/01/2017
10:19:37:109
219
290.4
BATE
24/01/2017
10:19:37:111
15
290.4
XLON
24/01/2017
10:19:37:113
657
290.4
XLON
24/01/2017
10:19:38:021
510
290.3
XLON
24/01/2017
10:20:32:186
170
290.3
CHIX
24/01/2017
10:20:32:339
87
290.1
XLON
24/01/2017
10:20:32:343
1
290.1
TRQX
24/01/2017
10:20:32:349
29
290.1
CHIX
24/01/2017
10:20:32:498
2
290.1
XLON
24/01/2017
10:20:32:500
19
290.1
TRQX
24/01/2017
10:20:32:502
38
290.1
BATE
24/01/2017
10:20:32:504
19
290.1
CHIX
24/01/2017
10:20:32:511
4686
290.1
XLON
24/01/2017
10:23:19:539
117
290
XLON
24/01/2017
10:23:19:545
354
290
CHIX
24/01/2017
10:23:28:285
110
290
XLON
24/01/2017
10:25:12:802
101
290
XLON
24/01/2017
10:38:03:117
55
290
BATE
24/01/2017
10:38:03:119
55
290
CHIX
24/01/2017
10:38:03:123
2
290
TRQX
24/01/2017
10:38:03:128
15
290
CHIX
24/01/2017
10:38:03:130
7
290
XLON
24/01/2017
10:38:03:134
126
290
XLON
24/01/2017
10:38:03:137
126
290
BATE
24/01/2017
10:38:03:141
252
290
CHIX
24/01/2017
10:38:03:210
259
290.3
XLON
24/01/2017
10:38:03:212
100
290.15
BATE
24/01/2017
10:38:03:214
91
290.3
XLON
24/01/2017
10:38:03:216
566
290.15
BATE
24/01/2017
10:38:03:218
341
290.3
TRQX
24/01/2017
10:38:03:220
154
290.3
XLON
24/01/2017
10:38:03:228
721
290.3
XLON
24/01/2017
10:38:03:230
665
290.15
BATE
24/01/2017
10:38:03:232
253
290.3
XLON
24/01/2017
10:38:03:234
404
290.3
TRQX
24/01/2017
10:38:03:236
233
290.3
XLON
24/01/2017
10:38:03:244
721
290.3
XLON
24/01/2017
10:38:03:246
3013
290.15
CHIX
24/01/2017
10:38:03:248
605
290.15
BATE
24/01/2017
10:38:03:250
103
290.3
XLON
24/01/2017
10:38:03:253
404
290.3
TRQX
24/01/2017
10:38:03:258
3392
290.15
CHIX
24/01/2017
10:38:03:260
605
290.15
BATE
24/01/2017
10:38:03:264
404
290.3
TRQX
24/01/2017
10:38:03:269
150
290.3
XLON
24/01/2017
10:38:03:271
1439
290.15
CHIX
24/01/2017
10:38:03:273
630
290.15
BATE
24/01/2017
10:38:03:276
2473
290.15
CHIX
24/01/2017
10:38:03:278
233
290.3
XLON
24/01/2017
10:38:03:280
36
290.3
BATE
24/01/2017
10:38:03:288
721
290.3
XLON
24/01/2017
10:38:03:290
594
290.15
CHIX
24/01/2017
10:38:03:292
569
290.3
BATE
24/01/2017
10:38:03:293
2253
290.15
CHIX
24/01/2017
10:38:03:296
143
290.3
XLON
24/01/2017
10:38:03:298
710
290.3
CHIX
24/01/2017
10:38:03:380
225
290
BATE
24/01/2017
10:38:03:456
16
290
CHIX
24/01/2017
10:38:26:831
189
290.1
XLON
24/01/2017
10:38:26:833
363
290.1
XLON
24/01/2017
10:38:26:835
529
290.1
XLON
24/01/2017
10:38:26:837
2162
290.1
CHIX
24/01/2017
10:38:26:839
1081
290.1
BATE
24/01/2017
10:38:28:846
1512
290
XLON
24/01/2017
10:39:53:464
277
289.8
XLON
24/01/2017
10:40:05:249
188
289.8
XLON
24/01/2017
10:40:39:974
154
289.8
CHIX
24/01/2017
10:40:39:978
1
289.8
CHIX
24/01/2017
10:40:39:981
92
289.8
XLON
24/01/2017
10:44:40:302
185
289.3
XLON
24/01/2017
10:46:39:078
70
289.3
CHIX
24/01/2017
10:46:39:080
22
289.3
XLON
24/01/2017
10:46:39:085
15
289.3
XLON
24/01/2017
10:48:27:583
202
289.2
BATE
24/01/2017
10:48:27:585
106
289.2
BATE
24/01/2017
10:48:27:587
509
289.2
XLON
24/01/2017
10:48:27:589
97
289.2
XLON
24/01/2017
10:48:27:593
106
289.2
XLON
24/01/2017
10:48:27:598
40
289.2
XLON
24/01/2017
10:49:40:694
7
288.9
CHIX
24/01/2017
10:49:40:696
144
288.9
BATE
24/01/2017
10:49:40:700
12
288.9
XLON
24/01/2017
10:49:40:704
145
288.9
XLON
24/01/2017
10:57:13:682
314
289.1
XLON
24/01/2017
11:02:29:789
477
289.2
XLON
24/01/2017
11:02:29:792
1533
289.2
XLON
24/01/2017
11:02:29:794
175
289.2
CHIX
24/01/2017
11:02:29:795
299
289.2
CHIX
24/01/2017
11:02:29:797
54
289.2
CHIX
24/01/2017
11:02:29:802
456
289.2
CHIX
24/01/2017
11:02:31:298
134
289.1
CHIX
24/01/2017
11:02:31:300
270
289.1
XLON
24/01/2017
11:02:32:271
3
289.1
BATE
24/01/2017
11:02:32:275
134
289.1
TRQX
24/01/2017
11:02:32:286
563
289.1
XLON
24/01/2017
11:09:06:876
478
288.9
CHIX
24/01/2017
11:09:06:883
120
288.9
CHIX
24/01/2017
11:09:21:389
571
289.1
XLON
24/01/2017
11:09:21:392
548
289.1
XLON
24/01/2017
11:10:53:199
450
289
XLON
24/01/2017
11:10:53:201
3
289
CHIX
24/01/2017
11:10:53:204
222
289
TRQX
24/01/2017
11:10:53:208
222
289
BATE
24/01/2017
11:10:53:213
3
289
TRQX
24/01/2017
11:10:53:215
3
289
BATE
24/01/2017
11:10:53:221
86
289
CHIX
24/01/2017
11:10:53:225
85
289
BATE
24/01/2017
11:10:53:230
170
289
XLON
24/01/2017
11:11:23:382
69
289
CHIX
24/01/2017
11:11:23:384
7
289
CHIX
24/01/2017
11:11:23:386
3
289
XLON
24/01/2017
11:11:23:388
2
289
XLON
24/01/2017
11:11:46:743
23
289
TRQX
24/01/2017
11:12:09:988
363
289.3
CHIX
24/01/2017
11:12:09:990
121
289.3
XLON
24/01/2017
11:12:12:842
3
289.2
BATE
24/01/2017
11:12:12:845
675
289.2
XLON
24/01/2017
11:12:12:848
225
289.2
TRQX
24/01/2017
11:14:54:865
248
289.1
XLON
24/01/2017
11:14:54:869
104
289.1
XLON
24/01/2017
11:20:04:948
76
289.2
CHIX
24/01/2017
11:20:04:952
3
289.2
CHIX
24/01/2017
11:20:04:955
78
289.2
XLON
24/01/2017
11:20:04:957
6
289.2
XLON
24/01/2017
11:20:05:011
504
289.2
XLON
24/01/2017
11:20:05:013
1
289.2
CHIX
24/01/2017
11:20:26:517
3
289.1
CHIX
24/01/2017
11:21:12:666
4
289.1
XLON
24/01/2017
11:23:46:089
132
289.1
CHIX
24/01/2017
11:23:46:091
129
289.1
XLON
24/01/2017
11:23:46:095
257
289.1
CHIX
24/01/2017
11:23:46:103
335
289.1
XLON
24/01/2017
11:23:46:107
111
289.1
TRQX
24/01/2017
11:23:46:519
224
289.1
XLON
24/01/2017
11:23:46:521
74
289.1
CHIX
24/01/2017
11:23:46:734
173
289
XLON
24/01/2017
11:26:20:679
5
288.9
CHIX
24/01/2017
11:26:20:681
12
288.9
XLON
24/01/2017
11:26:20:685
5
288.9
TRQX
24/01/2017
11:26:20:922
410
288.8
XLON
24/01/2017
11:29:50:608
815
288.7
XLON
24/01/2017
11:29:50:610
482
288.7
XLON
24/01/2017
11:29:50:612
525
288.7
CHIX
24/01/2017
11:29:50:614
296
288.7
XLON
24/01/2017
11:29:50:618
6
288.7
CHIX
24/01/2017
11:30:10:106
324
288.5
XLON
24/01/2017
11:30:10:108
478
288.5
XLON
24/01/2017
11:30:10:110
548
288.5
XLON
24/01/2017
11:30:10:115
182
288.5
XLON
24/01/2017
11:30:10:183
111
288.4
XLON
24/01/2017
11:30:10:187
111
288.4
TRQX
24/01/2017
11:30:10:192
225
288.4
CHIX
24/01/2017
11:30:14:171
21
288.4
CHIX
24/01/2017
11:30:14:173
63
288.4
XLON
24/01/2017
11:30:14:177
550
288.4
XLON
24/01/2017
11:30:14:179
470
288.4
TRQX
24/01/2017
11:30:14:807
139
288.3
CHIX
24/01/2017
11:30:14:809
184
288.3
XLON
24/01/2017
11:30:20:258
43
288.3
CHIX
24/01/2017
11:34:14:393
1
288.9
CHIX
24/01/2017
11:34:14:395
36
288.9
BATE
24/01/2017
11:34:14:397
3
288.9
TRQX
24/01/2017
11:34:14:399
36
288.9
XLON
24/01/2017
11:34:14:401
1
288.9
XLON
24/01/2017
11:34:14:648
2000
288.9
XLON
24/01/2017
11:36:06:118
675
288.8
XLON
24/01/2017
11:36:06:120
222
288.8
TRQX
24/01/2017
11:36:06:133
3
288.8
CHIX
24/01/2017
11:36:06:139
3
288.8
TRQX
24/01/2017
11:36:06:142
202
288.8
BATE
24/01/2017
11:36:06:146
202
288.8
XLON
24/01/2017
11:36:06:149
404
288.8
TRQX
24/01/2017
11:36:17:020
2
288.8
CHIX
24/01/2017
11:36:17:022
51
288.8
XLON
24/01/2017
11:36:17:026
17
288.8
CHIX
24/01/2017
11:39:08:416
99
288.8
CHIX
24/01/2017
11:39:08:421
196
288.8
XLON
24/01/2017
11:39:08:426
98
288.8
TRQX
24/01/2017
11:39:08:431
189
288.8
XLON
24/01/2017
11:41:34:143
2
288.8
CHIX
24/01/2017
11:41:34:145
2
288.8
BATE
24/01/2017
11:41:34:147
39
288.8
XLON
24/01/2017
11:41:34:148
236
288.8
XLON
24/01/2017
11:41:34:152
76
288.8
TRQX
24/01/2017
11:43:40:826
165
288.7
CHIX
24/01/2017
11:43:40:828
495
288.7
XLON
24/01/2017
11:43:40:830
1
288.7
CHIX
24/01/2017
11:43:40:834
5
288.7
XLON
24/01/2017
11:44:32:624
2
288.8
CHIX
24/01/2017
11:44:32:626
326
288.8
XLON
24/01/2017
11:44:32:629
131
288.8
TRQX
24/01/2017
11:51:51:312
700
289.2
XLON
24/01/2017
11:51:51:320
700
289.2
XLON
24/01/2017
11:51:51:328
700
289.2
XLON
24/01/2017
11:51:51:330
550
289.2
XLON
24/01/2017
11:51:51:338
1300
289.2
XLON
24/01/2017
11:53:02:305
424
289
CHIX
24/01/2017
11:53:02:309
427
289
XLON
24/01/2017
11:53:02:311
124
289
CHIX
24/01/2017
11:53:02:315
125
289
XLON
24/01/2017
11:53:05:337
559
288.8
XLON
24/01/2017
11:53:07:338
77
288.8
XLON
24/01/2017
11:53:09:335
224
288.7
CHIX
24/01/2017
11:58:50:509
6
288.7
XLON
24/01/2017
11:58:50:511
116
288.7
XLON
24/01/2017
11:58:50:513
118
288.7
BATE
24/01/2017
11:58:50:515
16
288.7
CHIX
24/01/2017
11:58:50:517
176
288.7
CHIX
24/01/2017
11:58:50:519
181
288.7
XLON
24/01/2017
11:58:50:521
2
288.7
BATE
24/01/2017
11:58:50:525
2
288.7
CHIX
24/01/2017
12:02:10:085
23
289.4
XLON
24/01/2017
12:02:10:087
25
289.4
XLON
24/01/2017
12:02:10:090
733
289.4
XLON
24/01/2017
12:02:10:092
29
289.4
XLON
24/01/2017
12:02:11:510
43
288.3
XLON
24/01/2017
12:02:49:105
120
288.5
CHIX
24/01/2017
12:02:49:107
62
288.5
TRQX
24/01/2017
12:02:49:109
60
288.5
XLON
24/01/2017
12:02:54:293
11
288.5
CHIX
24/01/2017
12:02:54:296
4
288.5
BATE
24/01/2017
12:02:54:298
4
288.5
XLON
24/01/2017
12:02:54:306
2
288.5
XLON
24/01/2017
12:02:54:308
1
288.5
CHIX
24/01/2017
12:02:54:313
24
288.5
XLON
24/01/2017
12:02:54:315
2
288.5
TRQX
24/01/2017
12:03:51:594
510
288.3
XLON
24/01/2017
12:03:51:597
172
288.3
TRQX
24/01/2017
12:04:18:600
390
289.5
XLON
24/01/2017
12:04:18:608
557
289.5
XLON
24/01/2017
12:04:18:679
557
289.5
XLON
24/01/2017
12:07:16:075
204
289.2
CHIX
24/01/2017
12:07:16:078
14
289.2
CHIX
24/01/2017
12:07:16:080
193
289.2
XLON
24/01/2017
12:07:16:082
14
289.2
XLON
24/01/2017
12:07:16:084
44
289.2
XLON
24/01/2017
12:07:16:087
564
289.1
XLON
24/01/2017
12:07:16:090
700
289.3
XLON
24/01/2017
12:07:16:094
730
289.4
CHIX
24/01/2017
12:07:16:099
570
289.4
CHIX
24/01/2017
12:07:16:101
440
289.4
CHIX
24/01/2017
12:17:29:261
88
290.1
BATE
24/01/2017
12:17:29:265
144
290.1
CHIX
24/01/2017
12:17:29:269
147
290.1
XLON
24/01/2017
12:17:29:272
88
290.1
XLON
24/01/2017
12:17:29:275
133
290.1
XLON
24/01/2017
12:17:29:278
129
290.1
CHIX
24/01/2017
12:17:29:280
390
290.1
XLON
24/01/2017
12:17:39:397
2274
290.5
TRQX
24/01/2017
12:17:39:399
425
290.5
XLON
24/01/2017
12:17:39:401
149
290.5
XLON
24/01/2017
12:17:39:402
266
290.5
XLON
24/01/2017
12:17:39:404
266
290.5
XLON
24/01/2017
12:17:39:406
149
290.5
XLON
24/01/2017
12:17:39:408
600
290.5
XLON
24/01/2017
12:17:39:410
138
290.5
XLON
24/01/2017
12:17:39:412
264
290.5
XLON
24/01/2017
12:17:39:415
333
290.1
TRQX
24/01/2017
12:17:39:417
903
290.1
XLON
24/01/2017
12:17:39:421
1000
290.1
XLON
24/01/2017
12:17:39:427
301
290
XLON
24/01/2017
12:17:39:436
90
290
TRQX
24/01/2017
12:17:39:443
46
290
XLON
24/01/2017
12:17:39:445
178
290
XLON
24/01/2017
12:17:41:088
200
290
XLON
24/01/2017
12:17:41:126
44
290
BATE
24/01/2017
12:17:41:128
29
290
TRQX
24/01/2017
12:17:47:145
2
290
CHIX
24/01/2017
12:17:47:151
7
290
TRQX
24/01/2017
12:18:12:611
814
290.2
XLON
24/01/2017
12:18:12:613
2220
290
XLON
24/01/2017
12:18:12:618
2220
290
CHIX
24/01/2017
12:18:12:623
208
289.9
XLON
24/01/2017
12:18:25:669
651
290
BATE
24/01/2017
12:18:25:672
1302
290
CHIX
24/01/2017
12:18:25:674
651
290
XLON
24/01/2017
12:18:32:843
200
289.9
XLON
24/01/2017
12:18:32:848
3
289.9
TRQX
24/01/2017
12:18:32:850
66
289.9
TRQX
24/01/2017
12:19:11:670
270
290
XLON
24/01/2017
12:19:11:672
135
290
CHIX
24/01/2017
12:19:11:676
135
290
TRQX
24/01/2017
12:19:35:818
514
290
CHIX
24/01/2017
12:19:35:820
257
290
BATE
24/01/2017
12:19:35:822
318
290
BATE
24/01/2017
12:19:35:825
258
290
XLON
24/01/2017
12:19:35:829
954
290
XLON
24/01/2017
12:19:39:126
94
290
BATE
24/01/2017
12:19:39:130
188
290
XLON
24/01/2017
12:19:39:132
94
290
TRQX
24/01/2017
12:19:41:804
30
290
CHIX
24/01/2017
12:19:41:806
30
290
TRQX
24/01/2017
12:19:41:811
63
290
XLON
24/01/2017
12:20:59:235
356
290
XLON
24/01/2017
12:20:59:238
118
290
CHIX
24/01/2017
12:21:03:879
107
290
CHIX
24/01/2017
12:21:03:882
104
290
XLON
24/01/2017
12:23:20:002
38
290.2
CHIX
24/01/2017
12:23:20:004
76
290.2
XLON
24/01/2017
12:23:20:006
38
290.2
TRQX
24/01/2017
12:23:20:008
10
290.2
XLON
24/01/2017
12:23:20:013
247
290.1
XLON
24/01/2017
12:23:26:942
63
290
XLON
24/01/2017
12:23:26:945
138
290
XLON
24/01/2017
12:23:26:947
30
290
CHIX
24/01/2017
12:23:26:949
47
290
CHIX
24/01/2017
12:23:26:954
30
290
TRQX
24/01/2017
12:24:29:543
6
290
BATE
24/01/2017
12:24:29:548
6
290
TRQX
24/01/2017
12:24:29:550
12
290
XLON
24/01/2017
12:24:54:524
135
290
CHIX
24/01/2017
12:24:54:530
273
290
XLON
24/01/2017
12:24:54:531
135
290
TRQX
24/01/2017
12:24:56:570
7
290
CHIX
24/01/2017
12:24:56:572
15
290
XLON
24/01/2017
12:24:56:577
7
290
TRQX
24/01/2017
12:26:18:904
222
290.3
CHIX
24/01/2017
12:26:18:908
222
290.3
TRQX
24/01/2017
12:26:18:910
446
290.3
XLON
24/01/2017
12:26:18:913
119
290.3
XLON
24/01/2017
12:26:18:915
412
290.2
XLON
24/01/2017
12:26:18:925
191
290.3
CHIX
24/01/2017
12:26:18:928
188
290.3
XLON
24/01/2017
12:26:18:931
10
290.3
BATE
24/01/2017
12:26:18:933
121
290.3
BATE
24/01/2017
12:26:18:936
262
290.3
XLON
24/01/2017
12:26:18:939
131
290.3
CHIX
24/01/2017
12:28:20:675
833
290.6
XLON
24/01/2017
12:28:42:589
209
290.6
CHIX
24/01/2017
12:28:42:593
208
290.6
CHIX
24/01/2017
12:28:42:598
208
290.6
XLON
24/01/2017
12:28:42:601
569
290.6
XLON
24/01/2017
12:28:42:604
627
290.6
XLON
24/01/2017
12:28:42:611
164
290.6
XLON
24/01/2017
12:28:42:614
54
290.6
BATE
24/01/2017
12:28:42:616
172
290.6
XLON
24/01/2017
12:28:42:619
342
290.6
TRQX
24/01/2017
12:28:42:623
171
290.6
CHIX
24/01/2017
12:29:53:568
192
290.4
CHIX
24/01/2017
12:29:53:571
372
290.3
CHIX
24/01/2017
12:29:53:573
578
290.4
XLON
24/01/2017
12:29:53:575
186
290.3
XLON
24/01/2017
12:29:53:577
187
290.3
TRQX
24/01/2017
12:29:53:582
852
290.4
XLON
24/01/2017
12:29:53:589
669
290.4
XLON
24/01/2017
12:29:53:591
6
290.4
XLON
24/01/2017
12:29:53:594
228
290.4
TRQX
24/01/2017
12:31:09:011
450
290.2
CHIX
24/01/2017
12:31:09:013
196
290.3
TRQX
24/01/2017
12:31:09:015
588
290.3
XLON
24/01/2017
12:31:09:017
453
290.2
XLON
24/01/2017
12:31:09:161
332
290
XLON
24/01/2017
12:31:09:166
121
290
XLON
24/01/2017
12:32:07:964
85
290.4
BATE
24/01/2017
12:32:07:967
170
290.4
CHIX
24/01/2017
12:32:07:968
218
290.4
CHIX
24/01/2017
12:32:07:970
85
290.4
XLON
24/01/2017
12:32:07:974
218
290.4
XLON
24/01/2017
12:32:29:542
240
290.3
CHIX
24/01/2017
12:32:29:544
240
290.3
XLON
24/01/2017
12:32:29:546
222
290.2
XLON
24/01/2017
12:34:37:946
2
290
CHIX
24/01/2017
12:34:37:948
38
290
BATE
24/01/2017
12:34:37:950
124
290
TRQX
24/01/2017
12:34:37:952
372
290
XLON
24/01/2017
12:34:37:956
114
290
XLON
24/01/2017
12:40:54:149
48
290
BATE
24/01/2017
12:40:54:154
96
290
CHIX
24/01/2017
12:40:54:156
48
290
XLON
24/01/2017
12:40:54:160
1
290
CHIX
24/01/2017
12:40:57:233
91
290
CHIX
24/01/2017
12:40:57:236
275
290
XLON
24/01/2017
12:41:48:186
27
289.9
CHIX
24/01/2017
12:46:20:686
84
290
TRQX
24/01/2017
12:46:20:691
196
290
XLON
24/01/2017
12:46:20:693
252
290
XLON
24/01/2017
12:46:20:696
399
290
BATE
24/01/2017
12:46:20:700
792
290
XLON
24/01/2017
12:46:20:704
226
290
TRQX
24/01/2017
12:46:20:706
170
290
TRQX
24/01/2017
12:46:20:830
507
290
XLON
24/01/2017
12:48:18:834
82
290.5
XLON
24/01/2017
12:48:18:839
692
290.5
XLON
24/01/2017
12:48:18:844
83
290.5
CHIX
24/01/2017
12:48:18:846
685
290.5
CHIX
24/01/2017
12:48:18:888
10
290.5
CHIX
24/01/2017
12:48:24:302
16
290.4
XLON
24/01/2017
12:48:24:306
32
290.4
CHIX
24/01/2017
12:48:24:309
16
290.4
BATE
24/01/2017
12:48:24:444
2
290.4
CHIX
24/01/2017
12:48:24:446
7
290.4
XLON
24/01/2017
12:49:03:092
9
290.2
BATE
24/01/2017
12:49:03:097
9
290.2
XLON
24/01/2017
12:49:03:099
9
290.2
TRQX
24/01/2017
12:49:03:102
478
290.2
XLON
24/01/2017
12:49:03:105
238
290.2
TRQX
24/01/2017
12:49:03:112
238
290.2
CHIX
24/01/2017
12:53:45:195
2
289.9
TRQX
24/01/2017
12:54:32:273
8
290.1
CHIX
24/01/2017
12:54:32:275
150
290.1
BATE
24/01/2017
12:54:39:082
38
290.1
XLON
24/01/2017
12:54:39:087
75
290.1
XLON
24/01/2017
12:55:22:461
24
290.2
XLON
24/01/2017
12:55:22:465
44
290.2
CHIX
24/01/2017
12:55:22:467
21
290.2
TRQX
24/01/2017
12:55:22:470
1
290.2
TRQX
24/01/2017
12:56:24:586
45
290.1
XLON
24/01/2017
12:56:24:590
30
290.1
CHIX
24/01/2017
12:56:24:594
15
290.1
CHIX
24/01/2017
12:56:25:754
4
290.1
CHIX
24/01/2017
12:56:25:757
7
290.1
XLON
24/01/2017
12:56:31:717
156
290
XLON
24/01/2017
12:56:31:719
155
290
XLON
24/01/2017
12:56:31:725
622
290
TRQX
24/01/2017
12:56:31:731
311
290
CHIX
24/01/2017
12:56:31:734
296
290
XLON
24/01/2017
12:56:31:737
148
290
TRQX
24/01/2017
12:56:31:740
148
290
CHIX
24/01/2017
12:57:17:141
453
290
XLON
24/01/2017
12:57:17:143
450
290
CHIX
24/01/2017
12:57:22:603
221
289.9
CHIX
24/01/2017
12:57:22:605
199
289.9
XLON
24/01/2017
12:57:22:610
464
289.9
XLON
24/01/2017
12:57:22:615
129
289.9
XLON
24/01/2017
12:57:23:719
193
289.9
TRQX
24/01/2017
12:57:23:723
193
289.9
BATE
24/01/2017
12:57:23:726
387
289.9
CHIX
24/01/2017
12:57:23:729
1
289.9
CHIX
24/01/2017
13:03:37:061
35
290
XLON
24/01/2017
13:03:37:065
34
290
CHIX
24/01/2017
13:03:37:067
4
290
XLON
24/01/2017
13:03:37:069
6
290
CHIX
24/01/2017
13:04:30:840
10
290.4
BATE
24/01/2017
13:04:30:847
20
290.5
CHIX
24/01/2017
13:04:30:849
457
290.5
TRQX
24/01/2017
13:04:30:908
228
290.1
XLON
24/01/2017
13:04:30:960
225
290.1
CHIX
24/01/2017
13:04:30:962
222
290.1
BATE
24/01/2017
13:04:30:964
3
290.1
BATE
24/01/2017
13:04:30:966
225
290.1
TRQX
24/01/2017
13:04:55:852
610
290
XLON
24/01/2017
13:04:55:913
203
290
TRQX
24/01/2017
13:05:45:593
185
290
XLON
24/01/2017
13:05:45:627
46
290
XLON
24/01/2017
13:05:45:669
92
290
CHIX
24/01/2017
13:05:45:732
23
290
TRQX
24/01/2017
13:05:45:786
92
290
BATE
24/01/2017
13:05:45:788
23
290
BATE
24/01/2017
13:06:41:718
325
290
XLON
24/01/2017
13:06:41:741
268
290
XLON
24/01/2017
13:06:41:786
322
290
CHIX
24/01/2017
13:06:41:788
134
290
CHIX
24/01/2017
13:06:41:924
134
290
BATE
24/01/2017
13:07:41:114
221
290
XLON
24/01/2017
13:07:41:116
272
290
XLON
24/01/2017
13:07:41:226
220
290
CHIX
24/01/2017
13:07:41:228
90
290
CHIX
24/01/2017
13:07:52:387
123
290
CHIX
24/01/2017
13:07:52:425
242
290
XLON
24/01/2017
13:07:52:427
39
290
XLON
24/01/2017
13:07:52:491
120
290
CHIX
24/01/2017
13:07:52:547
121
290
BATE
24/01/2017
13:08:52:052
93
290
CHIX
24/01/2017
13:08:52:054
29
290
CHIX
24/01/2017
13:08:52:117
279
290
XLON
24/01/2017
13:08:52:119
88
290
XLON
24/01/2017
13:08:52:188
2
290
TRQX
24/01/2017
13:09:50:613
245
289.9
CHIX
24/01/2017
13:09:50:617
771
289.9
XLON
24/01/2017
13:09:50:620
48
289.9
XLON
24/01/2017
13:10:40:017
62
290
CHIX
24/01/2017
13:10:40:020
177
290
XLON
24/01/2017
13:11:26:847
198
290
XLON
24/01/2017
13:11:26:891
128
290
XLON
24/01/2017
13:11:26:907
98
290
CHIX
24/01/2017
13:11:26:909
65
290
CHIX
24/01/2017
13:11:26:911
98
290
TRQX
24/01/2017
13:11:26:914
64
290
TRQX
24/01/2017
13:13:19:049
26
289.9
XLON
24/01/2017
13:14:51:556
453
290
XLON
24/01/2017
13:14:51:558
149
289.9
XLON
24/01/2017
13:14:51:560
363
289.9
XLON
24/01/2017
13:14:51:563
112
289.9
XLON
24/01/2017
13:14:51:568
56
289.9
CHIX
24/01/2017
13:14:51:576
56
289.9
BATE
24/01/2017
13:14:51:582
111
289.9
BATE
24/01/2017
13:14:52:741
111
289.9
CHIX
24/01/2017
13:14:52:743
111
289.9
XLON
24/01/2017
13:14:52:744
111
289.9
TRQX
24/01/2017
13:19:04:808
57
289.9
XLON
24/01/2017
13:20:20:482
316
289.9
XLON
24/01/2017
13:20:20:485
112
289.9
CHIX
24/01/2017
13:20:20:487
3
289.9
CHIX
24/01/2017
13:20:30:894
56
289.9
BATE
24/01/2017
13:25:18:677
222
290
CHIX
24/01/2017
13:25:18:679
666
290
XLON
24/01/2017
13:25:47:513
66
290
CHIX
24/01/2017
13:25:47:515
200
290
XLON
24/01/2017
13:30:48:645
533
290.4
CHIX
24/01/2017
13:30:48:651
6
290.4
CHIX
24/01/2017
13:30:48:653
398
290.4
XLON
24/01/2017
13:30:48:701
548
290
XLON
24/01/2017
13:30:48:842
276
290
CHIX
24/01/2017
13:30:48:954
274
290
TRQX
24/01/2017
13:30:53:117
1
290
TRQX
24/01/2017
13:30:53:172
387
290
XLON
24/01/2017
13:30:53:230
129
290
CHIX
24/01/2017
13:30:58:634
257
290
XLON
24/01/2017
13:30:58:712
254
290
CHIX
24/01/2017
13:31:04:290
57
290
XLON
24/01/2017
13:32:28:355
301
290.2
BATE
24/01/2017
13:32:28:360
302
290.2
CHIX
24/01/2017
13:32:28:366
602
290.2
XLON
24/01/2017
13:32:28:370
457
290.2
BATE
24/01/2017
13:32:28:373
457
290.2
XLON
24/01/2017
13:33:05:397
914
290.2
CHIX
24/01/2017
13:33:05:402
1
290.2
TRQX
24/01/2017
13:33:43:903
495
290
XLON
24/01/2017
13:33:44:031
164
290
BATE
24/01/2017
13:35:00:203
320
290
XLON
24/01/2017
13:35:00:252
45
290
XLON
24/01/2017
13:35:00:294
106
290
CHIX
24/01/2017
13:35:00:347
14
290
BATE
24/01/2017
13:35:51:149
40
290
CHIX
24/01/2017
13:35:51:151
120
290
XLON
24/01/2017
13:41:18:558
700
290.2
XLON
24/01/2017
13:41:18:795
1599
290.1
CHIX
24/01/2017
13:41:18:801
1128
290.1
CHIX
24/01/2017
13:41:18:803
1106
290.2
CHIX
24/01/2017
13:41:18:805
348
290.2
XLON
24/01/2017
13:41:18:807
221
290.2
CHIX
24/01/2017
13:41:18:809
56
290.2
CHIX
24/01/2017
13:41:18:817
348
290.2
XLON
24/01/2017
13:41:18:819
402
290.2
TRQX
24/01/2017
13:41:24:891
348
290.2
XLON
24/01/2017
13:41:24:893
646
290.1
CHIX
24/01/2017
13:41:24:897
35
290.2
XLON
24/01/2017
13:41:24:902
502
290.2
XLON
24/01/2017
13:41:24:904
647
290.1
CHIX
24/01/2017
13:41:24:914
646
290.15
CHIX
24/01/2017
13:41:24:921
646
290.15
CHIX
24/01/2017
13:41:24:926
142
290.15
CHIX
24/01/2017
13:41:24:929
504
290.15
CHIX
24/01/2017
13:41:24:935
305
290.15
CHIX
24/01/2017
13:41:24:937
341
290.2
CHIX
24/01/2017
13:42:03:856
544
290.2
BATE
24/01/2017
13:42:03:858
247
290.2
CHIX
24/01/2017
13:43:17:831
42
290.2
CHIX
24/01/2017
13:43:17:833
6
290.2
CHIX
24/01/2017
13:43:17:837
120
290.2
XLON
24/01/2017
13:43:17:842
20
290.2
XLON
24/01/2017
13:43:17:846
257
290.2
BATE
24/01/2017
13:43:17:852
258
290.2
XLON
24/01/2017
13:43:17:857
514
290.2
TRQX
24/01/2017
13:43:20:180
97
290.2
XLON
24/01/2017
13:43:20:182
195
290.2
CHIX
24/01/2017
13:43:20:185
97
290.2
TRQX
24/01/2017
13:43:40:622
414
290.1
XLON
24/01/2017
13:43:52:189
695
290.1
XLON
24/01/2017
13:43:52:192
1072
290.1
CHIX
24/01/2017
13:43:52:195
364
290
XLON
24/01/2017
13:43:52:197
402
290
XLON
24/01/2017
13:44:20:824
51
290
XLON
24/01/2017
13:44:20:827
149
290
XLON
24/01/2017
13:44:53:600
1
290
CHIX
24/01/2017
13:44:53:603
18
290
CHIX
24/01/2017
13:44:53:605
137
290
CHIX
24/01/2017
13:44:53:610
210
290
XLON
24/01/2017
13:44:53:614
52
290
XLON
24/01/2017
13:44:53:622
153
290
XLON
24/01/2017
13:44:53:624
150
290
CHIX
24/01/2017
13:44:53:633
8
289.8
CHIX
24/01/2017
13:48:10:748
43
289.9
CHIX
24/01/2017
13:48:10:751
129
289.9
XLON
24/01/2017
13:48:10:753
1
289.9
XLON
24/01/2017
13:48:10:755
1
289.9
TRQX
24/01/2017
13:48:29:196
4
289.9
CHIX
24/01/2017
13:48:29:201
6
289.9
XLON
24/01/2017
13:48:59:499
1
289.9
XLON
24/01/2017
13:51:51:803
2
289.9
CHIX
24/01/2017
13:51:51:808
1
289.9
BATE
24/01/2017
13:51:51:812
176
289.9
CHIX
24/01/2017
13:51:51:815
176
289.9
XLON
24/01/2017
13:56:00:132
106
290
XLON
24/01/2017
13:56:00:134
79
290
XLON
24/01/2017
13:56:31:480
675
290.1
XLON
24/01/2017
13:56:31:482
3
290.1
TRQX
24/01/2017
13:56:31:485
225
290.1
CHIX
24/01/2017
13:56:31:491
15
290
XLON
24/01/2017
13:56:31:496
35
290
TRQX
24/01/2017
13:56:31:539
122
290
CHIX
24/01/2017
13:56:31:542
122
290
BATE
24/01/2017
13:56:31:543
122
290
XLON
24/01/2017
13:57:21:050
128
290
XLON
24/01/2017
13:57:21:055
128
290
CHIX
24/01/2017
13:57:21:060
122
290
TRQX
24/01/2017
13:57:21:063
1
290
BATE
24/01/2017
13:57:21:066
84
290
BATE
24/01/2017
13:57:21:069
170
290
XLON
24/01/2017
13:57:21:073
84
290
TRQX
24/01/2017
13:57:21:076
223
290
XLON
24/01/2017
13:59:17:681
643
290.2
XLON
24/01/2017
13:59:17:683
537
290.05
CHIX
24/01/2017
13:59:17:685
465
290.05
CHIX
24/01/2017
13:59:17:687
361
290.2
TRQX
24/01/2017
13:59:17:689
238
290.2
CHIX
24/01/2017
13:59:17:697
310
290.2
CHIX
24/01/2017
13:59:17:700
643
290.2
XLON
24/01/2017
13:59:17:708
216
290.2
CHIX
24/01/2017
13:59:17:710
587
290.2
XLON
24/01/2017
13:59:17:718
603
290.05
CHIX
24/01/2017
13:59:17:720
643
290.2
XLON
24/01/2017
13:59:17:728
643
290.2
XLON
24/01/2017
13:59:17:730
603
290.05
CHIX
24/01/2017
13:59:17:738
12
290.2
XLON
24/01/2017
13:59:17:740
362
290.05
CHIX
24/01/2017
13:59:17:742
241
290.2
CHIX
24/01/2017
13:59:17:750
307
290.2
CHIX
24/01/2017
13:59:17:752
643
290.2
XLON
24/01/2017
13:59:17:759
548
290.2
CHIX
24/01/2017
13:59:17:761
75
290.2
XLON
24/01/2017
13:59:17:769
140
290.2
CHIX
24/01/2017
13:59:17:771
361
290.2
TRQX
24/01/2017
14:01:19:524
772
290
CHIX
24/01/2017
14:01:19:526
106
290
CHIX
24/01/2017
14:01:19:528
772
290
XLON
24/01/2017
14:01:19:533
319
290
XLON
24/01/2017
14:01:19:540
156
289.9
XLON
24/01/2017
14:01:19:545
52
289.9
CHIX
24/01/2017
14:01:19:552
25
289.9
CHIX
24/01/2017
14:01:19:554
24
289.9
XLON
24/01/2017
14:02:46:321
288
289.7
CHIX
24/01/2017
14:02:46:323
230
289.7
CHIX
24/01/2017
14:02:46:325
42
289.7
CHIX
24/01/2017
14:02:46:327
97
289.7
XLON
24/01/2017
14:02:46:329
819
289.7
XLON
24/01/2017
14:02:50:087
53
289.7
CHIX
24/01/2017
14:06:40:253
96
290
CHIX
24/01/2017
14:06:40:255
192
290
XLON
24/01/2017
14:06:40:260
43
290
XLON
24/01/2017
14:06:40:265
42
290
TRQX
24/01/2017
14:06:40:267
96
290
TRQX
24/01/2017
14:06:40:280
550
290
XLON
24/01/2017
14:09:24:572
145
290.5
BATE
24/01/2017
14:09:24:574
143
290.5
XLON
24/01/2017
14:09:24:576
83
290.5
CHIX
24/01/2017
14:09:24:578
60
290.5
CHIX
24/01/2017
14:09:24:579
143
290.5
TRQX
24/01/2017
14:14:08:325
31
290.4
CHIX
24/01/2017
14:16:32:935
224
290.9
XLON
24/01/2017
14:16:32:937
112
290.9
TRQX
24/01/2017
14:16:32:942
112
290.9
BATE
24/01/2017
14:17:04:588
367
291.2
CHIX
24/01/2017
14:17:04:590
730
291.2
XLON
24/01/2017
14:17:04:592
365
291.2
TRQX
24/01/2017
14:19:54:241
896
291.8
CHIX
24/01/2017
14:19:54:333
600
291.8
XLON
24/01/2017
14:19:54:335
536
291.8
XLON
24/01/2017
14:19:54:340
240
291.8
CHIX
24/01/2017
14:20:00:478
5
291.8
XLON
24/01/2017
14:20:00:480
4
291.8
XLON
24/01/2017
14:20:00:482
16
291.8
CHIX
24/01/2017
14:20:00:487
2
291.8
TRQX
24/01/2017
14:20:00:493
5
291.8
CHIX
24/01/2017
14:20:00:496
104
291.8
BATE
24/01/2017
14:20:00:499
104
291.8
XLON
24/01/2017
14:20:00:503
104
291.8
TRQX
24/01/2017
14:20:00:506
104
291.8
CHIX
24/01/2017
14:22:01:383
604
291.5
XLON
24/01/2017
14:22:01:385
602
291.5
CHIX
24/01/2017
14:22:01:388
378
291.5
XLON
24/01/2017
14:22:01:393
126
291.5
BATE
24/01/2017
14:22:01:403
94
291.5
CHIX
24/01/2017
14:22:01:455
47
291.5
BATE
24/01/2017
14:22:01:460
47
291.5
XLON
24/01/2017
14:22:03:908
678
291.2
XLON
24/01/2017
14:22:03:911
225
291.2
CHIX
24/01/2017
14:22:13:167
198
291.1
XLON
24/01/2017
14:22:42:724
66
291.1
CHIX
24/01/2017
14:22:42:727
47
291.1
CHIX
24/01/2017
14:22:42:731
143
291.1
XLON
24/01/2017
14:22:42:736
405
291.1
XLON
24/01/2017
14:22:42:739
76
291.1
XLON
24/01/2017
14:22:44:006
1
291.1
BATE
24/01/2017
14:22:44:008
25
291.1
CHIX
24/01/2017
14:24:39:813
208
290.8
CHIX
24/01/2017
14:24:39:815
264
290.8
BATE
24/01/2017
14:24:39:817
266
290.8
XLON
24/01/2017
14:24:39:822
211
290.8
XLON
24/01/2017
14:24:53:264
135
290.6
XLON
24/01/2017
14:24:53:270
3
290.6
XLON
24/01/2017
14:24:58:303
47
290.6
CHIX
24/01/2017
14:24:58:305
32
290.6
CHIX
24/01/2017
14:24:58:308
7
290.6
CHIX
24/01/2017
14:24:58:314
67
290.6
XLON
24/01/2017
14:24:58:319
81
290.6
TRQX
24/01/2017
14:24:58:322
62
290.6
CHIX
24/01/2017
14:27:01:428
168
290.6
XLON
24/01/2017
14:27:01:430
170
290.6
CHIX
24/01/2017
14:27:01:432
53
290.6
TRQX
24/01/2017
14:30:14:912
303
290.9
XLON
24/01/2017
14:30:14:915
101
290.9
CHIX
24/01/2017
14:30:14:918
109
290.9
XLON
24/01/2017
14:30:14:925
124
290.9
CHIX
24/01/2017
14:30:14:929
266
290.9
XLON
24/01/2017
14:30:14:940
28
290.9
XLON
24/01/2017
14:30:14:944
84
290.9
CHIX
24/01/2017
14:30:14:948
306
290.9
XLON
24/01/2017
14:30:14:951
102
290.9
TRQX
24/01/2017
14:30:14:954
1
290.9
CHIX
24/01/2017
14:30:15:186
345
290.9
CHIX
24/01/2017
14:30:15:189
440
290.9
TRQX
24/01/2017
14:30:15:195
129
290.9
CHIX
24/01/2017
14:30:15:197
714
290.9
XLON
24/01/2017
14:32:36:707
345
290.9
XLON
24/01/2017
14:32:36:709
25
290.9
XLON
24/01/2017
14:32:36:714
114
290.9
CHIX
24/01/2017
14:32:36:718
46
290.9
CHIX
24/01/2017
14:32:36:720
23
290.9
TRQX
24/01/2017
14:32:36:723
335
290.9
XLON
24/01/2017
14:32:36:727
670
290.9
TRQX
24/01/2017
14:32:36:733
338
290.9
CHIX
24/01/2017
14:32:37:901
96
290.8
XLON
24/01/2017
14:32:37:903
188
290.8
CHIX
24/01/2017
14:32:37:905
2
290.8
CHIX
24/01/2017
14:32:37:910
95
290.8
TRQX
24/01/2017
14:34:00:939
286
291.1
CHIX
24/01/2017
14:34:00:942
3
291.1
CHIX
24/01/2017
14:34:00:944
288
291.1
XLON
24/01/2017
14:34:00:946
240
291.1
XLON
24/01/2017
14:34:00:948
80
291.1
TRQX
24/01/2017
14:37:20:870
114
291.3
XLON
24/01/2017
14:37:20:875
1
291.3
TRQX
24/01/2017
14:37:20:881
342
291.3
CHIX
24/01/2017
14:37:20:888
103
291.3
BATE
24/01/2017
14:37:20:890
103
291.3
XLON
24/01/2017
14:37:20:892
2
291.3
TRQX
24/01/2017
14:37:20:897
206
291.3
CHIX
24/01/2017
14:37:22:267
678
291.2
XLON
24/01/2017
14:37:22:269
222
291.2
CHIX
24/01/2017
14:37:22:271
3
291.2
CHIX
24/01/2017
14:37:39:839
39
291.1
CHIX
24/01/2017
14:37:39:846
118
291.1
XLON
24/01/2017
14:37:39:968
38
291.1
XLON
24/01/2017
14:38:47:440
14
291.4
XLON
24/01/2017
14:38:47:442
196
291.4
CHIX
24/01/2017
14:38:47:447
182
291.4
XLON
24/01/2017
14:38:48:037
24
291.4
XLON
24/01/2017
14:38:48:039
512
291.4
XLON
24/01/2017
14:38:48:041
170
291.4
TRQX
24/01/2017
14:38:48:046
8
291.4
CHIX
24/01/2017
14:38:52:801
5
291.3
CHIX
24/01/2017
14:38:52:806
15
291.3
XLON
24/01/2017
14:38:52:811
1
291.3
CHIX
24/01/2017
14:38:52:813
1
291.3
XLON
24/01/2017
14:38:58:617
91
291.3
CHIX
24/01/2017
14:38:58:626
182
291.3
XLON
24/01/2017
14:38:58:635
91
291.3
TRQX
24/01/2017
14:39:45:856
132
291.4
CHIX
24/01/2017
14:39:45:858
264
291.4
XLON
24/01/2017
14:39:45:863
132
291.4
TRQX
24/01/2017
14:40:43:237
490
291.6
CHIX
24/01/2017
14:40:43:240
430
291.6
XLON
24/01/2017
14:40:43:242
191
291.6
TRQX
24/01/2017
14:41:29:431
489
291.5
XLON
24/01/2017
14:41:29:435
163
291.5
CHIX
24/01/2017
14:41:29:437
103
291.4
XLON
24/01/2017
14:41:29:439
2
291.5
TRQX
24/01/2017
14:41:29:442
269
291.4
CHIX
24/01/2017
14:41:29:447
23
291.4
CHIX
24/01/2017
14:44:56:054
28
291.6
CHIX
24/01/2017
14:44:56:058
6
291.6
CHIX
24/01/2017
14:44:56:062
17
291.6
XLON
24/01/2017
14:44:56:065
7
291.6
XLON
24/01/2017
14:44:56:067
14
291.6
TRQX
24/01/2017
14:44:56:070
550
291.6
XLON
24/01/2017
14:44:56:223
967
291.6
XLON
24/01/2017
14:44:56:322
2000
291.6
XLON
24/01/2017
14:45:05:513
515
291.8
XLON
24/01/2017
14:45:05:568
922
291.8
XLON
24/01/2017
14:45:45:969
131
291.9
CHIX
24/01/2017
14:45:45:974
190
291.9
CHIX
24/01/2017
14:46:44:256
238
292
CHIX
24/01/2017
14:46:44:258
474
292
TRQX
24/01/2017
14:46:44:260
485
292
XLON
24/01/2017
14:46:44:262
237
292
XLON
24/01/2017
14:46:44:266
555
292
XLON
24/01/2017
14:50:25:201
3
291.9
CHIX
24/01/2017
14:50:25:206
50
291.9
CHIX
24/01/2017
14:50:25:209
875
291.9
XLON
24/01/2017
14:50:25:211
50
291.9
BATE
24/01/2017
14:50:25:213
25
291.9
XLON
24/01/2017
14:50:25:215
100
291.9
XLON
24/01/2017
14:50:25:218
354
291.9
XLON
24/01/2017
14:50:25:224
118
291.9
CHIX
24/01/2017
14:50:25:231
132
291.8
XLON
24/01/2017
14:50:32:176
46
291.8
TRQX
24/01/2017
14:50:32:184
17
291.8
XLON
24/01/2017
14:50:32:287
8
291.8
TRQX
24/01/2017
14:50:32:292
8
291.8
CHIX
24/01/2017
14:50:32:297
354
291.8
XLON
24/01/2017
14:50:32:302
35
291.8
XLON
24/01/2017
14:50:32:308
791
291.8
XLON
24/01/2017
14:50:32:467
842
291.8
XLON
24/01/2017
14:50:32:791
675
291.6
XLON
24/01/2017
14:50:32:793
228
291.6
TRQX
24/01/2017
14:50:32:796
700
291.8
XLON
24/01/2017
14:50:32:798
550
291.8
XLON
24/01/2017
14:50:32:801
500
291.8
TRQX
24/01/2017
14:50:32:805
175
291.8
XLON
24/01/2017
14:50:32:810
108
291.8
XLON
24/01/2017
14:50:35:107
609
292.1
XLON
24/01/2017
14:50:38:205
400
292.2
XLON
24/01/2017
14:50:38:208
144
292.2
CHIX
24/01/2017
14:50:38:269
98
292
XLON
24/01/2017
14:50:38:271
196
292
CHIX
24/01/2017
14:50:38:273
98
292
BATE
24/01/2017
14:50:48:046
225
292
XLON
24/01/2017
14:50:48:141
228
292
CHIX
24/01/2017
14:50:48:196
450
292
TRQX
24/01/2017
14:50:58:339
175
292
XLON
24/01/2017
14:50:58:392
348
292
CHIX
24/01/2017
14:50:58:448
174
292
BATE
24/01/2017
14:51:15:135
498
292
XLON
24/01/2017
14:51:15:137
169
292
CHIX
24/01/2017
14:52:41:861
352
291.9
XLON
24/01/2017
14:52:41:866
352
291.9
CHIX
24/01/2017
14:52:41:870
128
291.9
XLON
24/01/2017
14:52:41:872
363
291.9
CHIX
24/01/2017
14:52:41:874
1175
291.9
XLON
24/01/2017
14:52:41:876
35
291.9
CHIX
24/01/2017
14:52:41:878
143
291.9
XLON
24/01/2017
14:52:41:880
258
291.9
XLON
24/01/2017
14:52:41:883
252
291.9
XLON
24/01/2017
14:52:41:886
248
291.9
CHIX
24/01/2017
14:52:46:434
21
291.9
TRQX
24/01/2017
14:52:46:437
7
291.9
CHIX
24/01/2017
14:52:46:439
309
291.9
XLON
24/01/2017
14:52:48:705
359
292.1
XLON
24/01/2017
14:52:48:709
461
292.1
TRQX
24/01/2017
14:52:48:715
746
292.1
XLON
24/01/2017
14:52:48:717
74
292.1
XLON
24/01/2017
14:52:49:032
168
292.1
XLON
24/01/2017
14:52:49:034
436
292.1
XLON
24/01/2017
14:52:49:042
791
292.1
XLON
24/01/2017
14:52:49:044
256
292.1
XLON
24/01/2017
14:52:49:053
64
292.1
XLON
24/01/2017
14:52:49:055
537
292
CHIX
24/01/2017
14:52:49:057
1872
292
CHIX
24/01/2017
14:53:13:666
2
292
CHIX
24/01/2017
14:53:13:701
1576
292
XLON
24/01/2017
14:53:20:322
729
291.9
XLON
24/01/2017
14:53:20:328
243
291.9
CHIX
24/01/2017
14:53:20:331
81
291.9
TRQX
24/01/2017
14:53:52:747
903
292
XLON
24/01/2017
14:54:30:719
675
291.9
CHIX
24/01/2017
14:54:30:724
3
291.9
XLON
24/01/2017
14:54:30:726
225
291.9
TRQX
24/01/2017
14:54:30:730
312
291.7
BATE
24/01/2017
14:54:30:738
299
291.7
XLON
24/01/2017
14:58:00:976
377
291.8
XLON
24/01/2017
14:58:00:978
176
291.8
XLON
24/01/2017
14:58:00:982
225
291.8
CHIX
24/01/2017
14:58:00:986
125
291.8
XLON
24/01/2017
14:58:00:988
331
291.8
CHIX
24/01/2017
14:58:00:990
209
291.8
XLON
24/01/2017
14:58:00:992
456
291.8
XLON
24/01/2017
14:58:01:314
333
291.8
XLON
24/01/2017
14:58:01:316
547
291.8
TRQX
24/01/2017
14:58:01:318
1329
291.8
XLON
24/01/2017
14:58:01:323
6
291.8
TRQX
24/01/2017
14:58:02:197
359
291.6
XLON
24/01/2017
14:58:02:199
356
291.6
BATE
24/01/2017
14:58:15:485
225
291.4
XLON
24/01/2017
14:59:34:182
126
291.9
XLON
24/01/2017
14:59:34:184
41
291.9
BATE
24/01/2017
14:59:34:186
100
291.7
XLON
24/01/2017
14:59:34:188
51
291.7
CHIX
24/01/2017
15:00:00:702
37
291.8
CHIX
24/01/2017
15:00:00:705
386
291.8
XLON
24/01/2017
15:00:00:706
77
291.8
XLON
24/01/2017
15:00:00:709
724
291.7
CHIX
24/01/2017
15:00:00:712
180
291.7
XLON
24/01/2017
15:00:00:714
321
291.7
XLON
24/01/2017
15:00:00:717
224
291.7
XLON
24/01/2017
15:03:06:315
468
291.7
CHIX
24/01/2017
15:03:06:318
157
291.7
XLON
24/01/2017
15:03:06:320
711
291.7
TRQX
24/01/2017
15:03:06:322
708
291.7
XLON
24/01/2017
15:03:06:414
388
291.5
XLON
24/01/2017
15:03:06:634
134
291.4
CHIX
24/01/2017
15:03:07:480
404
291.4
XLON
24/01/2017
15:03:52:739
576
291.3
XLON
24/01/2017
15:05:29:735
234
291.5
XLON
24/01/2017
15:05:29:737
3
291.5
BATE
24/01/2017
15:05:29:739
270
291.5
BATE
24/01/2017
15:05:29:745
314
291.5
XLON
24/01/2017
15:05:29:751
158
291.5
XLON
24/01/2017
15:05:29:753
653
291.5
XLON
24/01/2017
15:05:29:757
417
291.5
BATE
24/01/2017
15:05:29:760
183
291.5
XLON
24/01/2017
15:05:29:765
651
291.5
XLON
24/01/2017
15:05:51:733
1
291.5
CHIX
24/01/2017
15:05:51:738
417
291.5
TRQX
24/01/2017
15:05:51:742
122
291.5
XLON
24/01/2017
15:06:19:437
168
291.5
BATE
24/01/2017
15:06:19:441
31
291.5
BATE
24/01/2017
15:06:19:446
171
291.5
XLON
24/01/2017
15:06:19:449
94
291.5
XLON
24/01/2017
15:06:19:453
737
291.4
XLON
24/01/2017
15:09:21:398
700
292.1
XLON
24/01/2017
15:09:21:403
450
291.9
CHIX
24/01/2017
15:09:21:407
173
292
XLON
24/01/2017
15:09:21:409
597
292.1
XLON
24/01/2017
15:09:33:582
1
292
CHIX
24/01/2017
15:09:33:634
632
292
XLON
24/01/2017
15:09:39:413
453
291.9
XLON
24/01/2017
15:09:39:416
383
291.9
BATE
24/01/2017
15:09:39:420
774
291.9
XLON
24/01/2017
15:09:39:423
4
291.9
BATE
24/01/2017
15:09:39:426
81
291.9
XLON
24/01/2017
15:09:39:429
27
291.9
CHIX
24/01/2017
15:09:39:432
550
291.9
XLON
24/01/2017
15:09:39:435
197
291.9
TRQX
24/01/2017
15:09:39:508
44
291.9
XLON
24/01/2017
15:09:48:452
105
291.8
XLON
24/01/2017
15:09:48:456
35
291.8
TRQX
24/01/2017
15:09:49:504
20
291.7
XLON
24/01/2017
15:09:49:506
2
291.7
CHIX
24/01/2017
15:09:49:508
349
291.7
XLON
24/01/2017
15:09:49:582
123
291.7
TRQX
24/01/2017
15:10:25:263
158
291.7
CHIX
24/01/2017
15:10:25:265
155
291.7
TRQX
24/01/2017
15:10:25:267
310
291.7
XLON
24/01/2017
15:10:25:269
135
291.5
XLON
24/01/2017
15:11:23:940
225
291.7
CHIX
24/01/2017
15:11:23:943
225
291.7
BATE
24/01/2017
15:11:23:949
64
291.7
XLON
24/01/2017
15:11:23:954
331
291.7
XLON
24/01/2017
15:11:23:956
58
291.7
XLON
24/01/2017
15:11:23:961
228
291.6
XLON
24/01/2017
15:11:30:412
18
291.6
CHIX
24/01/2017
15:11:30:415
153
291.6
XLON
24/01/2017
15:11:30:417
180
291.6
XLON
24/01/2017
15:11:30:420
111
291.6
CHIX
24/01/2017
15:15:36:552
500
291.9
CHIX
24/01/2017
15:15:36:554
155
291.9
XLON
24/01/2017
15:15:36:557
112
291.9
TRQX
24/01/2017
15:15:36:559
178
291.9
CHIX
24/01/2017
15:15:36:561
70
291.9
XLON
24/01/2017
15:15:36:563
115
291.9
CHIX
24/01/2017
15:15:36:571
611
291.9
TRQX
24/01/2017
15:15:37:028
264
291.8
BATE
24/01/2017
15:15:37:030
392
291.8
BATE
24/01/2017
15:15:37:032
1128
291.9
XLON
24/01/2017
15:15:37:034
386
291.9
CHIX
24/01/2017
15:15:37:035
340
291.9
BATE
24/01/2017
15:16:12:985
228
292
CHIX
24/01/2017
15:16:12:990
225
292
XLON
24/01/2017
15:16:12:992
450
292
TRQX
24/01/2017
15:16:18:997
2
292
BATE
24/01/2017
15:16:19:003
804
292
XLON
24/01/2017
15:16:19:006
268
292
CHIX
24/01/2017
15:16:20:481
1
292
CHIX
24/01/2017
15:16:25:846
291
291.9
BATE
24/01/2017
15:16:25:849
873
291.9
XLON
24/01/2017
15:16:25:854
1
291.8
CHIX
24/01/2017
15:18:15:057
600
292.1
XLON
24/01/2017
15:18:15:061
278
292.1
XLON
24/01/2017
15:18:15:065
138
292.1
CHIX
24/01/2017
15:18:15:067
138
292.1
BATE
24/01/2017
15:18:22:751
67
292
CHIX
24/01/2017
15:18:22:753
202
292
XLON
24/01/2017
15:18:55:540
193
292
XLON
24/01/2017
15:18:55:597
193
292
CHIX
24/01/2017
15:18:55:599
194
292
BATE
24/01/2017
15:18:55:605
193
292
TRQX
24/01/2017
15:18:55:651
37
292
CHIX
24/01/2017
15:18:55:653
76
292
XLON
24/01/2017
15:18:55:738
37
292
BATE
24/01/2017
15:21:39:735
166
292.1
TRQX
24/01/2017
15:21:39:737
322
292.1
XLON
24/01/2017
15:21:39:739
166
292.1
CHIX
24/01/2017
15:21:39:746
13
292.1
XLON
24/01/2017
15:21:39:797
646
292
XLON
24/01/2017
15:21:40:957
474
292
XLON
24/01/2017
15:21:40:963
1121
292
CHIX
24/01/2017
15:22:30:925
245
291.8
XLON
24/01/2017
15:22:30:928
741
291.8
XLON
24/01/2017
15:22:30:930
59
291.8
XLON
24/01/2017
15:22:30:932
200
291.8
XLON
24/01/2017
15:22:30:967
2
291.9
CHIX
24/01/2017
15:22:30:969
28
291.9
CHIX
24/01/2017
15:22:30:971
13
291.9
TRQX
24/01/2017
15:22:30:973
316
291.9
XLON
24/01/2017
15:22:30:975
13
291.9
XLON
24/01/2017
15:22:38:301
4
291.9
XLON
24/01/2017
15:22:38:303
1
291.9
XLON
24/01/2017
15:22:38:305
4
291.9
CHIX
24/01/2017
15:24:00:013
558
291.8
CHIX
24/01/2017
15:24:00:015
318
291.8
CHIX
24/01/2017
15:24:00:017
340
291.8
BATE
24/01/2017
15:24:00:019
595
291.8
CHIX
24/01/2017
15:24:00:021
700
291.8
XLON
24/01/2017
15:24:00:023
616
291.8
XLON
24/01/2017
15:24:00:025
934
291.8
XLON
24/01/2017
15:24:00:027
1365
291.8
XLON
24/01/2017
15:24:45:305
108
292
CHIX
24/01/2017
15:24:45:316
144
292
XLON
24/01/2017
15:24:45:321
142
292
TRQX
24/01/2017
15:24:45:327
100
292
XLON
24/01/2017
15:24:46:254
214
291.7
XLON
24/01/2017
15:24:46:259
240
291.7
BATE
24/01/2017
15:24:46:264
480
291.7
XLON
24/01/2017
15:29:23:016
205
291.8
CHIX
24/01/2017
15:29:23:018
205
291.8
TRQX
24/01/2017
15:29:23:020
379
291.8
XLON
24/01/2017
15:29:23:022
32
291.8
XLON
24/01/2017
15:29:23:028
185
291.7
XLON
24/01/2017
15:29:23:034
205
291.7
XLON
24/01/2017
15:29:23:037
224
291.7
BATE
24/01/2017
15:29:23:039
60
291.7
XLON
24/01/2017
15:29:23:041
1
291.7
BATE
24/01/2017
15:29:26:706
28
291.7
CHIX
24/01/2017
15:29:26:710
14
291.7
BATE
24/01/2017
15:29:26:712
17
291.7
XLON
24/01/2017
15:29:33:638
2000
292
XLON
24/01/2017
15:30:21:748
1896
291.8
XLON
24/01/2017
15:30:34:082
136
291.8
CHIX
24/01/2017
15:30:34:084
495
291.8
CHIX
24/01/2017
15:30:34:086
119
291.8
CHIX
24/01/2017
15:30:34:093
238
291.8
XLON
24/01/2017
15:30:34:098
119
291.8
TRQX
24/01/2017
15:30:34:101
123
291.7
XLON
24/01/2017
15:30:34:110
55
291.8
CHIX
24/01/2017
15:30:34:164
170
291.8
CHIX
24/01/2017
15:30:34:166
58
291.8
XLON
24/01/2017
15:30:34:168
55
291.8
BATE
24/01/2017
15:30:34:170
337
291.8
XLON
24/01/2017
15:30:34:172
138
291.8
XLON
24/01/2017
15:30:34:174
35
291.8
XLON
24/01/2017
15:30:34:176
55
291.8
TRQX
24/01/2017
15:32:35:102
161
291.9
XLON
24/01/2017
15:32:35:104
217
291.9
TRQX
24/01/2017
15:32:35:106
263
291.9
TRQX
24/01/2017
15:34:08:826
225
291.8
TRQX
24/01/2017
15:34:08:828
286
291.8
CHIX
24/01/2017
15:34:08:830
164
291.8
CHIX
24/01/2017
15:34:08:869
1
291.8
CHIX
24/01/2017
15:34:08:871
228
291.8
XLON
24/01/2017
15:34:08:873
2
291.8
XLON
24/01/2017
15:34:08:875
456
291.9
CHIX
24/01/2017
15:34:13:646
99
291.8
BATE
24/01/2017
15:34:13:649
192
291.8
CHIX
24/01/2017
15:34:13:651
83
291.8
XLON
24/01/2017
15:34:40:931
1328
292
XLON
24/01/2017
15:34:56:605
485
291.9
CHIX
24/01/2017
15:34:56:607
3
291.9
CHIX
24/01/2017
15:34:56:612
488
291.9
XLON
24/01/2017
15:35:00:521
13
291.8
XLON
24/01/2017
15:35:00:523
47
291.8
XLON
24/01/2017
15:35:00:525
147
291.8
XLON
24/01/2017
15:35:00:527
194
291.8
CHIX
24/01/2017
15:35:00:529
68
291.8
XLON
24/01/2017
15:35:38:127
121
291.8
XLON
24/01/2017
15:35:38:129
62
291.8
CHIX
24/01/2017
15:35:38:131
63
291.8
TRQX
24/01/2017
15:36:32:830
107
291.8
CHIX
24/01/2017
15:36:32:832
109
291.8
TRQX
24/01/2017
15:36:32:834
3
291.8
XLON
24/01/2017
15:36:32:840
214
291.8
XLON
24/01/2017
15:36:36:608
32
291.7
CHIX
24/01/2017
15:36:36:610
32
291.7
TRQX
24/01/2017
15:36:36:612
441
291.7
XLON
24/01/2017
15:36:36:617
64
291.7
XLON
24/01/2017
15:36:41:292
356
291.6
XLON
24/01/2017
15:36:41:295
322
291.6
XLON
24/01/2017
15:36:41:301
225
291.6
BATE
24/01/2017
15:38:45:855
118
291.7
CHIX
24/01/2017
15:38:45:858
118
291.7
XLON
24/01/2017
15:39:01:782
45
291.7
CHIX
24/01/2017
15:39:01:786
81
291.7
CHIX
24/01/2017
15:39:01:791
27
291.7
CHIX
24/01/2017
15:39:01:796
3
291.7
XLON
24/01/2017
15:39:01:800
75
291.7
XLON
24/01/2017
15:39:21:068
415
291.9
CHIX
24/01/2017
15:39:21:072
821
291.9
BATE
24/01/2017
15:39:21:076
9
291.9
BATE
24/01/2017
15:39:21:080
415
291.9
XLON
24/01/2017
15:39:21:082
259
291.8
XLON
24/01/2017
15:39:21:085
86
291.8
CHIX
24/01/2017
15:39:25:908
203
291.8
CHIX
24/01/2017
15:39:25:911
67
291.8
BATE
24/01/2017
15:39:29:986
16
291.7
XLON
24/01/2017
15:39:29:988
1
291.7
XLON
24/01/2017
15:39:29:990
19
291.7
CHIX
24/01/2017
15:39:43:629
333
292
XLON
24/01/2017
15:39:43:734
166
292
CHIX
24/01/2017
15:39:43:791
166
292
BATE
24/01/2017
15:39:55:647
352
291.9
CHIX
24/01/2017
15:39:55:654
192
291.9
BATE
24/01/2017
15:39:55:659
384
291.9
XLON
24/01/2017
15:39:55:662
354
291.9
XLON
24/01/2017
15:39:55:670
56
291.9
XLON
24/01/2017
15:39:56:652
59
291.9
TRQX
24/01/2017
15:39:56:655
112
291.9
CHIX
24/01/2017
15:39:56:657
169
291.9
CHIX
24/01/2017
15:39:57:860
338
291.9
XLON
24/01/2017
15:39:57:862
169
291.9
BATE
24/01/2017
15:40:07:673
223
291.7
CHIX
24/01/2017
15:40:07:676
663
291.7
XLON
24/01/2017
15:40:07:805
474
291.6
XLON
24/01/2017
15:40:07:810
252
291.6
CHIX
24/01/2017
15:40:07:816
412
291.7
XLON
24/01/2017
15:41:56:210
103
291.8
TRQX
24/01/2017
15:41:56:213
121
291.8
XLON
24/01/2017
15:41:56:219
18
291.8
TRQX
24/01/2017
15:41:56:223
151
291.8
XLON
24/01/2017
15:41:56:226
3
291.8
XLON
24/01/2017
15:42:14:274
453
291.8
XLON
24/01/2017
15:42:14:313
225
291.8
CHIX
24/01/2017
15:42:14:316
225
291.8
TRQX
24/01/2017
15:42:18:479
228
291.7
XLON
24/01/2017
15:42:35:671
306
291.8
XLON
24/01/2017
15:42:35:673
450
291.8
CHIX
24/01/2017
15:42:35:677
3
291.8
BATE
24/01/2017
15:42:35:681
144
291.8
XLON
24/01/2017
15:42:35:683
507
291.7
XLON
24/01/2017
15:42:35:685
168
291.7
CHIX
24/01/2017
15:43:34:013
32
291.8
BATE
24/01/2017
15:43:34:015
99
291.8
XLON
24/01/2017
15:44:06:752
55
291.6
TRQX
24/01/2017
15:44:06:758
395
291.6
TRQX
24/01/2017
15:44:06:761
228
291.6
XLON
24/01/2017
15:44:06:764
225
291.6
CHIX
24/01/2017
15:44:11:545
28
291.5
CHIX
24/01/2017
15:44:11:547
251
291.5
XLON
24/01/2017
15:44:11:549
31
291.5
TRQX
24/01/2017
15:44:11:551
56
291.5
XLON
24/01/2017
15:44:25:443
190
291.4
CHIX
24/01/2017
15:44:25:448
570
291.4
XLON
24/01/2017
15:44:25:452
100
291.3
CHIX
24/01/2017
15:45:37:791
225
291.4
CHIX
24/01/2017
15:45:37:796
450
291.4
XLON
24/01/2017
15:45:37:800
225
291.4
TRQX
24/01/2017
15:45:37:802
3
291.4
BATE
24/01/2017
15:45:37:805
206
291.3
XLON
24/01/2017
15:45:37:807
46
291.3
XLON
24/01/2017
15:46:33:387
170
291.2
CHIX
24/01/2017
15:46:33:394
510
291.2
XLON
24/01/2017
15:46:59:863
3
291.1
TRQX
24/01/2017
15:46:59:870
900
291.1
XLON
24/01/2017
15:47:32:866
39
291.1
BATE
24/01/2017
15:48:52:784
30
290.9
TRQX
24/01/2017
15:49:34:081
91
290.9
XLON
24/01/2017
15:49:34:085
190
290.9
XLON
24/01/2017
15:49:43:357
1300
291.3
XLON
24/01/2017
15:49:57:620
137
291.1
CHIX
24/01/2017
15:49:57:622
414
291.1
XLON
24/01/2017
15:49:57:626
395
291.1
XLON
24/01/2017
15:49:57:631
378
291.2
CHIX
24/01/2017
15:49:57:634
3
291.2
BATE
24/01/2017
15:49:57:637
331
291.2
XLON
24/01/2017
15:49:57:639
47
291.2
XLON
24/01/2017
15:50:52:789
217
291.2
XLON
24/01/2017
15:50:52:796
108
291.2
XLON
24/01/2017
15:50:52:801
72
291.2
CHIX
24/01/2017
15:50:52:806
36
291.2
TRQX
24/01/2017
15:51:02:524
12
291.2
CHIX
24/01/2017
15:51:02:528
3
291.2
BATE
24/01/2017
15:51:02:531
36
291.2
XLON
24/01/2017
15:51:02:534
587
291.2
XLON
24/01/2017
15:51:02:536
195
291.2
TRQX
24/01/2017
15:51:02:539
550
291.2
XLON
24/01/2017
15:52:00:014
701
291.4
CHIX
24/01/2017
15:52:00:016
365
291.4
XLON
24/01/2017
15:52:00:018
507
291.4
XLON
24/01/2017
15:52:00:020
563
291.4
XLON
24/01/2017
15:52:04:701
649
291.2
XLON
24/01/2017
15:52:04:706
19
291.2
XLON
24/01/2017
15:52:04:708
222
291.2
TRQX
24/01/2017
15:52:04:711
20
291.2
XLON
24/01/2017
15:52:04:800
144
291.2
CHIX
24/01/2017
15:52:04:802
435
291.2
XLON
24/01/2017
15:52:24:704
197
291.2
CHIX
24/01/2017
15:52:24:707
395
291.2
XLON
24/01/2017
15:52:24:709
197
291.2
TRQX
24/01/2017
15:52:24:715
36
291.2
XLON
24/01/2017
15:52:24:721
12
291.2
TRQX
24/01/2017
15:52:24:724
1
291.2
BATE
24/01/2017
15:52:25:664
2
291.2
CHIX
24/01/2017
15:52:43:925
9
291.2
BATE
24/01/2017
15:52:48:073
5
291.2
CHIX
24/01/2017
15:52:48:076
4
291.2
XLON
24/01/2017
15:52:48:079
18
291.2
XLON
24/01/2017
15:52:48:186
1
291.1
BATE
24/01/2017
15:53:09:223
314
291.1
BATE
24/01/2017
15:53:09:225
157
291.1
TRQX
24/01/2017
15:53:09:229
159
291.1
XLON
24/01/2017
15:53:09:232
59
291
XLON
24/01/2017
15:53:09:243
294
291
XLON
24/01/2017
15:53:09:253
136
291
XLON
24/01/2017
15:53:09:662
870
291
XLON
24/01/2017
15:53:12:505
36
290.9
TRQX
24/01/2017
15:53:12:507
36
290.9
CHIX
24/01/2017
15:53:12:509
2
290.9
XLON
24/01/2017
15:54:21:761
678
291
XLON
24/01/2017
15:54:21:763
138
291
XLON
24/01/2017
15:54:21:766
225
291
CHIX
24/01/2017
15:54:21:769
43
291
CHIX
24/01/2017
15:54:21:776
3
291
CHIX
24/01/2017
15:56:14:776
1
290.9
XLON
24/01/2017
15:56:14:778
84
290.9
TRQX
24/01/2017
15:56:14:784
168
290.9
CHIX
24/01/2017
15:56:14:789
65
290.9
BATE
24/01/2017
15:56:14:791
84
290.9
BATE
24/01/2017
15:56:14:794
455
290.9
BATE
24/01/2017
15:56:14:799
5
290.9
BATE
24/01/2017
15:56:14:803
460
290.9
XLON
24/01/2017
15:56:15:994
1
290.9
CHIX
24/01/2017
15:56:16:090
219
290.9
XLON
24/01/2017
15:57:05:988
223
290.9
XLON
24/01/2017
15:57:05:990
236
290.9
XLON
24/01/2017
15:57:06:069
208
290.9
CHIX
24/01/2017
15:57:06:073
388
290.9
XLON
24/01/2017
15:57:11:684
348
290.9
CHIX
24/01/2017
15:57:11:686
64
290.9
TRQX
24/01/2017
15:57:11:689
1090
291
XLON
24/01/2017
15:57:11:692
340
291
BATE
24/01/2017
15:57:11:906
234
290.9
XLON
24/01/2017
15:57:11:912
115
290.9
XLON
24/01/2017
15:57:11:919
13
290.9
TRQX
24/01/2017
15:57:11:926
2
290.8
CHIX
24/01/2017
15:57:11:929
8
290.9
XLON
24/01/2017
15:57:11:985
2
290.9
CHIX
24/01/2017
15:57:30:845
5
290.8
BATE
24/01/2017
15:57:30:850
4
290.8
XLON
24/01/2017
15:57:30:858
2
290.8
XLON
24/01/2017
15:57:30:860
6
290.7
XLON
24/01/2017
15:57:30:862
1
290.8
CHIX
24/01/2017
15:57:30:864
2
290.7
CHIX
24/01/2017
15:57:30:866
1
290.7
BATE
24/01/2017
15:57:30:877
220
290.6
BATE
24/01/2017
15:58:19:507
671
290.6
XLON
24/01/2017
15:58:36:793
132
290.6
XLON
24/01/2017
15:58:36:795
65
290.6
CHIX
24/01/2017
15:58:36:797
3
290.6
BATE
24/01/2017
15:58:36:804
65
290.6
BATE
24/01/2017
15:58:48:103
122
290.5
CHIX
24/01/2017
15:58:48:110
122
290.5
TRQX
24/01/2017
15:58:48:117
245
290.5
XLON
24/01/2017
15:59:29:333
306
290.6
XLON
24/01/2017
15:59:29:335
3
290.6
TRQX
24/01/2017
15:59:29:342
102
290.6
CHIX
24/01/2017
15:59:29:353
550
290.6
XLON
24/01/2017
15:59:29:359
218
290.5
XLON
24/01/2017
15:59:29:361
103
290.5
BATE
24/01/2017
15:59:29:463
108
290.5
TRQX
24/01/2017
15:59:29:469
5
290.5
BATE
24/01/2017
15:59:30:399
2
290.5
CHIX
24/01/2017
15:59:30:401
1
290.5
XLON
24/01/2017
16:00:33:821
7
290.4
XLON
24/01/2017
16:00:33:826
258
290.4
CHIX
24/01/2017
16:00:33:831
128
290.4
TRQX
24/01/2017
16:01:01:831
74
290.5
CHIX
24/01/2017
16:01:01:836
74
290.5
TRQX
24/01/2017
16:01:01:840
149
290.5
XLON
24/01/2017
16:01:08:439
1492
290.7
XLON
24/01/2017
16:01:16:089
364
290.6
CHIX
24/01/2017
16:01:16:092
182
290.6
TRQX
24/01/2017
16:01:16:094
182
290.6
XLON
24/01/2017
16:01:16:099
606
290.7
CHIX
24/01/2017
16:01:16:101
550
290.7
XLON
24/01/2017
16:01:16:103
470
290.7
XLON
24/01/2017
16:01:16:105
460
290.7
TRQX
24/01/2017
16:01:16:107
739
290.7
XLON
24/01/2017
16:01:16:109
550
290.7
XLON
24/01/2017
16:01:16:116
275
290.7
XLON
24/01/2017
16:01:50:249
34
290.7
XLON
24/01/2017
16:01:53:373
7
290.6
CHIX
24/01/2017
16:01:53:379
20
290.6
XLON
24/01/2017
16:01:53:384
138
290.6
XLON
24/01/2017
16:01:53:386
4
290.6
XLON
24/01/2017
16:01:53:389
24
290.6
XLON
24/01/2017
16:01:53:392
10
290.6
CHIX
24/01/2017
16:01:53:394
59
290.5
XLON
24/01/2017
16:02:57:789
192
290.6
XLON
24/01/2017
16:02:57:792
64
290.6
TRQX
24/01/2017
16:03:02:107
44
290.6
CHIX
24/01/2017
16:03:02:109
88
290.6
XLON
24/01/2017
16:03:02:111
46
290.6
TRQX
24/01/2017
16:04:31:839
53
290.5
CHIX
24/01/2017
16:04:31:842
98
290.5
BATE
24/01/2017
16:06:22:616
438
290.8
XLON
24/01/2017
16:06:22:618
146
290.8
CHIX
24/01/2017
16:06:22:625
2
290.8
TRQX
24/01/2017
16:06:22:632
250
290.7
BATE
24/01/2017
16:06:22:635
71
290.7
BATE
24/01/2017
16:06:22:691
550
290.8
XLON
24/01/2017
16:06:22:693
550
290.8
TRQX
24/01/2017
16:06:25:069
24
290.7
XLON
24/01/2017
16:06:25:073
2
290.7
TRQX
24/01/2017
16:06:25:076
48
290.7
CHIX
24/01/2017
16:06:25:079
25
290.7
TRQX
24/01/2017
16:06:25:082
550
290.7
XLON
24/01/2017
16:06:25:085
600
290.7
XLON
24/01/2017
16:06:30:868
318
290.8
CHIX
24/01/2017
16:06:30:870
1119
290.8
CHIX
24/01/2017
16:06:30:872
1640
290.8
XLON
24/01/2017
16:06:30:874
1553
290.8
XLON
24/01/2017
16:06:30:876
592
290.8
XLON
24/01/2017
16:08:38:992
1260
291.1
BATE
24/01/2017
16:08:38:998
630
291.1
CHIX
24/01/2017
16:08:39:004
630
291.1
XLON
24/01/2017
16:08:39:008
423
291.1
XLON
24/01/2017
16:08:39:011
416
291.1
BATE
24/01/2017
16:08:39:013
5
291.1
BATE
24/01/2017
16:08:39:018
421
291.1
TRQX
24/01/2017
16:08:39:095
231
291.1
XLON
24/01/2017
16:08:39:097
421
291.1
CHIX
24/01/2017
16:08:39:099
76
291.1
CHIX
24/01/2017
16:08:46:678
372
290.9
CHIX
24/01/2017
16:08:46:680
130
290.9
XLON
24/01/2017
16:08:46:686
245
290.9
XLON
24/01/2017
16:08:49:015
225
290.8
BATE
24/01/2017
16:08:49:017
630
290.8
XLON
24/01/2017
16:08:49:020
45
290.8
XLON
24/01/2017
16:08:49:022
3
290.8
TRQX
24/01/2017
16:08:49:025
414
290.7
XLON
24/01/2017
16:08:49:028
414
290.7
CHIX
24/01/2017
16:09:43:837
29
291
XLON
24/01/2017
16:09:43:914
9
291
TRQX
24/01/2017
16:10:01:476
450
290.9
CHIX
24/01/2017
16:10:01:479
162
290.9
CHIX
24/01/2017
16:10:01:481
228
290.9
XLON
24/01/2017
16:10:01:483
482
290.9
XLON
24/01/2017
16:10:01:485
162
290.9
XLON
24/01/2017
16:10:01:488
1300
291
XLON
24/01/2017
16:10:01:490
2278
291
XLON
24/01/2017
16:10:01:492
200
291
XLON
24/01/2017
16:10:01:494
157
291
XLON
24/01/2017
16:10:02:482
225
290.8
TRQX
24/01/2017
16:10:02:484
675
290.8
XLON
24/01/2017
16:10:02:486
3
290.8
CHIX
24/01/2017
16:12:08:997
153
290.9
XLON
24/01/2017
16:12:09:000
348
290.9
TRQX
24/01/2017
16:12:09:003
47
290.9
XLON
24/01/2017
16:12:09:005
54
290.9
CHIX
24/01/2017
16:12:09:007
301
290.9
XLON
24/01/2017
16:12:09:010
550
290.9
XLON
24/01/2017
16:12:10:969
3
290.9
CHIX
24/01/2017
16:12:10:974
18
290.9
XLON
24/01/2017
16:12:10:979
86
290.9
XLON
24/01/2017
16:12:10:981
86
290.9
TRQX
24/01/2017
16:12:13:887
8
290.9
BATE
24/01/2017
16:12:13:894
10
290.9
XLON
24/01/2017
16:12:13:897
220
290.9
XLON
24/01/2017
16:12:14:428
16
290.9
CHIX
24/01/2017
16:12:14:430
110
290.9
TRQX
24/01/2017
16:12:14:436
113
290.9
CHIX
24/01/2017
16:12:17:061
136
290.8
XLON
24/01/2017
16:12:17:064
98
290.8
XLON
24/01/2017
16:12:17:066
3
290.8
CHIX
24/01/2017
16:12:17:068
78
290.8
BATE
24/01/2017
16:14:46:547
69
290.9
CHIX
24/01/2017
16:14:46:549
1
290.9
CHIX
24/01/2017
16:14:46:551
68
290.9
TRQX
24/01/2017
16:14:46:553
136
290.9
XLON
24/01/2017
16:14:46:555
80
290.9
XLON
24/01/2017
16:15:17:925
1
290.9
CHIX
24/01/2017
16:15:17:931
4
290.9
XLON
24/01/2017
16:15:17:933
423
290.9
XLON
24/01/2017
16:15:17:937
1128
290.9
XLON
24/01/2017
16:15:18:339
531
290.9
CHIX
24/01/2017
16:15:18:342
32
290.9
CHIX
24/01/2017
16:15:18:344
557
290.9
TRQX
24/01/2017
16:15:18:346
6
290.9
TRQX
24/01/2017
16:15:18:349
1300
290.9
XLON
24/01/2017
16:15:18:351
260
290.9
XLON
24/01/2017
16:15:18:355
1300
290.9
TRQX
24/01/2017
16:15:18:437
2000
290.9
XLON
24/01/2017
16:15:18:439
200
290.9
XLON
24/01/2017
16:15:18:446
67
290.8
CHIX
24/01/2017
16:15:18:450
1
290.8
BATE
24/01/2017
16:15:18:454
136
290.8
XLON
24/01/2017
16:15:30:469
264
290.8
XLON
24/01/2017
16:17:00:015
318
290.8
CHIX
24/01/2017
16:17:00:017
2000
290.8
XLON
24/01/2017
16:17:00:019
262
290.8
BATE
24/01/2017
16:17:00:021
796
290.8
XLON
24/01/2017
16:17:00:023
560
290.8
BATE
24/01/2017
16:17:00:025
340
290.8
BATE
24/01/2017
16:17:00:027
511
290.8
BATE
24/01/2017
16:17:00:029
512
290.8
BATE
24/01/2017
16:17:00:207
51
290.8
CHIX
24/01/2017
16:17:00:209
170
290.8
CHIX
24/01/2017
16:17:00:211
57
290.8
XLON
24/01/2017
16:17:00:213
110
290.8
TRQX
24/01/2017
16:17:00:215
53
290.8
XLON
24/01/2017
16:17:02:173
5
290.7
TRQX
24/01/2017
16:17:02:176
25
290.7
XLON
24/01/2017
16:17:02:178
19
290.7
TRQX
24/01/2017
16:17:14:319
13
290.6
CHIX
24/01/2017
16:17:15:400
2
290.6
TRQX
24/01/2017
16:17:15:402
26
290.6
XLON
24/01/2017
16:17:15:404
5
290.6
CHIX
24/01/2017
16:17:15:407
2
290.6
XLON
24/01/2017
16:17:15:902
55
290.3
XLON
24/01/2017
16:17:15:904
178
290.3
XLON
24/01/2017
16:18:04:175
193
290.6
CHIX
24/01/2017
16:18:04:181
18
290.6
CHIX
24/01/2017
16:18:04:185
389
290.6
XLON
24/01/2017
16:18:04:190
20
290.6
XLON
24/01/2017
16:18:04:194
157
290.6
TRQX
24/01/2017
16:18:04:197
36
290.6
TRQX
24/01/2017
16:18:04:200
99
290.6
XLON
24/01/2017
16:18:04:248
147
290.6
XLON
24/01/2017
16:18:04:251
32
290.6
CHIX
24/01/2017
16:18:04:252
432
290.6
CHIX
24/01/2017
16:18:58:594
250
290.4
BATE
24/01/2017
16:18:58:597
124
290.4
CHIX
24/01/2017
16:18:58:599
124
290.4
XLON
24/01/2017
16:18:58:601
225
290.3
CHIX
24/01/2017
16:18:58:603
453
290.3
XLON
24/01/2017
16:19:15:038
93
290.4
BATE
24/01/2017
16:19:15:045
93
290.4
XLON
24/01/2017
16:19:24:290
215
290.3
CHIX
24/01/2017
16:19:28:033
603
290.4
XLON
24/01/2017
16:19:28:036
201
290.4
CHIX
24/01/2017
16:19:28:037
3
290.4
BATE
24/01/2017
16:19:28:040
575
290.3
BATE
24/01/2017
16:19:28:046
1340
290.3
XLON
24/01/2017
16:19:28:052
62
290.3
XLON
24/01/2017
16:19:28:056
125
290.3
BATE
24/01/2017
16:19:28:062
177
290.3
BATE
24/01/2017
16:19:28:064
2
290.3
BATE
24/01/2017
16:19:28:068
537
290.3
XLON
24/01/2017
16:19:43:380
316
290.1
XLON
24/01/2017
16:21:00:014
839
290.5
XLON
24/01/2017
16:21:00:017
2102
290.5
TRQX
24/01/2017
16:21:00:018
754
290.5
XLON
24/01/2017
16:21:00:021
526
290.5
XLON
24/01/2017
16:21:00:035
225
290.4
CHIX
24/01/2017
16:21:00:038
443
290.5
BATE
24/01/2017
16:21:00:040
453
290.4
XLON
24/01/2017
16:21:00:043
5
290.5
BATE
24/01/2017
16:21:00:047
225
290.4
TRQX
24/01/2017
16:21:00:052
224
290.5
XLON
24/01/2017
16:21:00:056
1
290.5
CHIX
24/01/2017
16:21:00:060
224
290.5
TRQX
24/01/2017
16:21:44:704
433
290.5
CHIX
24/01/2017
16:21:44:706
432
290.5
XLON
24/01/2017
16:21:44:712
453
290.4
XLON
24/01/2017
16:21:44:717
225
290.4
CHIX
24/01/2017
16:21:44:719
225
290.4
BATE
24/01/2017
16:21:47:382
97
290.3
TRQX
24/01/2017
16:21:47:384
112
290.3
TRQX
24/01/2017
16:21:47:391
627
290.3
XLON
24/01/2017
16:21:47:398
84
290.3
XLON
24/01/2017
16:23:12:224
103
290.5
CHIX
24/01/2017
16:23:12:227
87
290.5
BATE
24/01/2017
16:23:12:229
309
290.5
XLON
24/01/2017
16:23:12:232
263
290.5
XLON
24/01/2017
16:23:12:234
79
290.4
BATE
24/01/2017
16:23:12:236
146
290.4
BATE
24/01/2017
16:23:19:698
355
290.3
XLON
24/01/2017
16:23:19:700
31
290.3
CHIX
24/01/2017
16:23:19:703
323
290.3
XLON
24/01/2017
16:23:19:708
194
290.3
CHIX
24/01/2017
16:25:01:263
480
290.5
XLON
24/01/2017
16:25:01:265
160
290.5
TRQX
24/01/2017
16:25:01:268
59
290.5
TRQX
24/01/2017
16:25:01:270
1086
290.5
XLON
24/01/2017
16:25:01:276
303
290.5
TRQX
24/01/2017
16:25:01:283
13
290.5
TRQX
24/01/2017
16:25:01:338
42
290.5
XLON
24/01/2017
16:25:02:354
2
290.4
CHIX
24/01/2017
16:25:02:356
1
290.4
CHIX
24/01/2017
16:25:06:295
111
290.3
CHIX
24/01/2017
16:25:06:297
105
290.3
CHIX
24/01/2017
16:25:06:299
209
290.3
XLON
24/01/2017
16:25:06:301
7
290.3
XLON
24/01/2017
16:25:26:840
47
290.3
CHIX
24/01/2017
16:25:26:842
1
290.3
CHIX
24/01/2017
16:25:26:844
138
290.3
XLON
24/01/2017
16:25:26:846
3
290.3
XLON
24/01/2017
16:25:26:851
32
290.3
XLON
24/01/2017
16:25:50:498
56
290.3
BATE
24/01/2017
16:25:50:502
59
290.3
XLON
24/01/2017
16:25:50:505
112
290.3
CHIX
24/01/2017
16:25:50:507
30
290.3
XLON
24/01/2017
16:25:50:511
161
290.3
XLON
24/01/2017
16:25:50:519
485
290.3
CHIX
24/01/2017
16:25:50:526
123
290.3
BATE
24/01/2017
16:25:50:530
123
290.3
CHIX
24/01/2017
16:25:50:532
247
290.3
XLON
24/01/2017
16:25:59:016
2
290.1
CHIX
24/01/2017
16:25:59:023
146
290.1
BATE
24/01/2017
16:25:59:028
438
290.1
XLON
24/01/2017
16:25:59:031
139
290.1
XLON
24/01/2017
16:25:59:035
69
290.1
TRQX
24/01/2017
16:25:59:038
69
290.1
CHIX
24/01/2017
16:26:20:663
128
290
TRQX
24/01/2017
16:26:36:665
77
290
TRQX
24/01/2017
16:26:36:670
74
290
TRQX
24/01/2017
16:26:36:673
837
290
XLON
24/01/2017
16:26:36:675
42
290
CHIX
24/01/2017
16:26:36:677
85
290
XLON
24/01/2017
16:26:36:679
42
290
TRQX
24/01/2017
16:26:36:683
550
290.1
TRQX
24/01/2017
16:27:34:666
81
289.9
CHIX
24/01/2017
16:29:24:327
618
290.3
XLON
24/01/2017
16:29:24:329
580
290.3
XLON
24/01/2017
16:29:32:602
104
290.2
CHIX
24/01/2017
16:29:32:607
210
290.2
XLON
24/01/2017
16:29:32:610
62
290.2
TRQX
24/01/2017
16:29:44:306
251
290.5
XLON
24/01/2017
16:29:44:309
652
290.5
XLON
24/01/2017
16:29:44:310
580
290.5
XLON
24/01/2017
16:29:44:312
2000
290.5
XLON
24/01/2017
16:29:44:315
239
290.5
XLON
24/01/2017
16:35:10:124
13075
291
XLON
24/01/2017
16:35:10:127
11670
291
XLON
24/01/2017
16:35:10:129
470
291
XLON
24/01/2017
16:35:10:132
411
291
XLON
24/01/2017
16:35:10:135
30905
291
XLON
24/01/2017
16:35:10:137
552
291
XLON
24/01/2017
16:35:10:139
11799
291
XLON
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
 E. investor.relations@sportsdirect.com
KBA PR 
Keith Bishop  T. 0207 734 9995
   E. sd@kbapr.com

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSLLFLALEISFID