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

FrasersAnnouncement

15/02/2017 07:06

RNS Number : 8929W
Sports Direct International Plc
15 February 2017
Released: 15 February 2017
Sports Direct International Plc
15 February 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 14 February 2017 it purchased 666,400 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.7 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 60,909,451 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 579,692,918.
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: 
14 February 2017
Number of ordinary shares purchased:
444,488
Volume weighted average price paid per share:
299.74


Platform code
BATE
Date of purchase: 
14 February 2017
Number of ordinary shares purchased:
14,612
Volume weighted average price paid per share:
299.69


Platform code
CHIX
Date of purchase: 
14 February 2017
Number of ordinary shares purchased:
161,213
Volume weighted average price paid per share:
299.77


Platform code
TRQX
Date of purchase: 
14 February 2017
Number of ordinary shares purchased:
46,087
Volume weighted average price paid per share:
299.79


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
14/02/2017
08:00:27:111
70
300
XLON
14/02/2017
08:00:27:114
5
300
XLON
14/02/2017
08:00:27:115
32
300
XLON
14/02/2017
08:00:27:117
23
300
XLON
14/02/2017
08:00:27:119
62
300
XLON
14/02/2017
08:00:27:121
73
300
XLON
14/02/2017
08:00:27:122
1
300
XLON
14/02/2017
08:06:31:762
2
300
CHIX
14/02/2017
08:06:31:764
1
300
CHIX
14/02/2017
08:06:31:768
1006
300
XLON
14/02/2017
08:06:32:865
386
300
TRQX
14/02/2017
08:06:32:867
196
300
XLON
14/02/2017
08:06:32:869
193
300
CHIX
14/02/2017
08:08:00:176
210
300
XLON
14/02/2017
08:08:00:178
100
300
BATE
14/02/2017
08:08:00:179
3
300
CHIX
14/02/2017
08:08:00:181
2
300
CHIX
14/02/2017
08:08:00:183
633
300
CHIX
14/02/2017
08:09:09:058
4
299.4
CHIX
14/02/2017
08:09:09:060
17
299.4
CHIX
14/02/2017
08:10:10:581
1
299.9
TRQX
14/02/2017
08:10:10:583
106
299.9
TRQX
14/02/2017
08:10:10:586
323
299.9
XLON
14/02/2017
08:10:21:490
148
299.8
CHIX
14/02/2017
08:10:21:493
444
299.8
XLON
14/02/2017
08:11:19:366
137
299.6
XLON
14/02/2017
08:15:03:402
1
299.6
XLON
14/02/2017
08:16:03:967
19
299.5
XLON
14/02/2017
08:16:03:970
656
299.5
XLON
14/02/2017
08:16:04:012
1
299.4
BATE
14/02/2017
08:16:04:014
4
299.2
BATE
14/02/2017
08:16:04:015
315
299.2
BATE
14/02/2017
08:16:04:017
957
299.2
XLON
14/02/2017
08:16:04:521
284
299.1
CHIX
14/02/2017
08:16:04:523
855
299.1
XLON
14/02/2017
08:16:04:706
703
299
XLON
14/02/2017
08:16:04:708
234
299
CHIX
14/02/2017
08:16:47:110
290
298.8
CHIX
14/02/2017
08:16:47:112
292
298.8
XLON
14/02/2017
08:18:06:185
115
298.7
XLON
14/02/2017
08:18:30:867
121
298.6
CHIX
14/02/2017
08:18:30:868
273
298.5
BATE
14/02/2017
08:18:30:871
363
298.6
XLON
14/02/2017
08:18:30:874
819
298.5
XLON
14/02/2017
08:18:54:013
316
298.4
XLON
14/02/2017
08:18:54:023
171
298.4
XLON
14/02/2017
08:18:54:026
3
298.4
CHIX
14/02/2017
08:18:54:028
58
298.4
CHIX
14/02/2017
08:19:51:310
861
298.4
XLON
14/02/2017
08:19:51:313
289
298.4
CHIX
14/02/2017
08:20:32:465
100
298.2
BATE
14/02/2017
08:20:32:468
108
298.2
BATE
14/02/2017
08:21:46:350
536
298.3
XLON
14/02/2017
08:24:43:616
1
298.1
XLON
14/02/2017
08:24:43:618
1
298.1
XLON
14/02/2017
08:24:43:620
4
298
XLON
14/02/2017
08:24:43:621
1
298
BATE
14/02/2017
08:24:43:625
10
298
CHIX
14/02/2017
08:24:44:001
123
297.8
TRQX
14/02/2017
08:24:44:003
369
297.8
XLON
14/02/2017
08:24:44:005
12
297.8
XLON
14/02/2017
08:24:44:088
1
297.8
CHIX
14/02/2017
08:24:44:090
4
297.8
BATE
14/02/2017
08:32:18:662
2
298.7
CHIX
14/02/2017
08:32:18:664
2
298.7
XLON
14/02/2017
08:32:18:666
385
298.6
XLON
14/02/2017
08:32:18:668
103
298.6
XLON
14/02/2017
08:32:18:674
1300
298.7
CHIX
14/02/2017
08:32:18:676
330
298.7
CHIX
14/02/2017
08:32:23:431
700
298.7
XLON
14/02/2017
08:32:25:292
700
298.7
XLON
14/02/2017
08:32:26:245
161
298.7
XLON
14/02/2017
08:32:26:249
53
298.7
CHIX
14/02/2017
08:32:26:254
1300
298.7
XLON
14/02/2017
08:33:27:155
535
298.7
XLON
14/02/2017
08:33:27:171
162
298.7
XLON
14/02/2017
08:33:27:173
252
298.6
XLON
14/02/2017
08:33:27:175
1
298.6
CHIX
14/02/2017
08:33:27:177
135
298.6
XLON
14/02/2017
08:33:27:180
1309
298.45
CHIX
14/02/2017
08:33:27:182
700
298.6
XLON
14/02/2017
08:33:27:184
381
298.6
CHIX
14/02/2017
08:33:27:186
600
298.6
XLON
14/02/2017
08:33:27:188
1300
298.7
TRQX
14/02/2017
08:37:39:052
700
298.7
XLON
14/02/2017
08:37:39:054
216
298.7
XLON
14/02/2017
08:37:39:055
317
298.7
XLON
14/02/2017
08:39:09:016
255
298.5
XLON
14/02/2017
08:50:06:128
91
298.5
XLON
14/02/2017
08:50:06:130
251
298.5
XLON
14/02/2017
08:50:06:131
150
298.5
CHIX
14/02/2017
08:50:06:235
172
298.5
XLON
14/02/2017
08:50:06:237
42
298.5
XLON
14/02/2017
08:50:06:240
116
298.5
XLON
14/02/2017
08:50:06:243
339
298.5
CHIX
14/02/2017
08:50:06:246
535
298.6
XLON
14/02/2017
08:50:06:253
535
298.6
XLON
14/02/2017
08:50:07:523
535
298.6
XLON
14/02/2017
08:50:07:546
535
298.6
XLON
14/02/2017
08:50:56:244
302
298.6
CHIX
14/02/2017
08:50:56:246
907
298.6
XLON
14/02/2017
08:51:02:904
3
298.6
BATE
14/02/2017
08:51:02:906
336
298.6
XLON
14/02/2017
08:51:02:908
112
298.6
TRQX
14/02/2017
08:51:03:908
239
298.5
XLON
14/02/2017
08:51:03:910
119
298.5
TRQX
14/02/2017
08:53:16:087
200
298.4
CHIX
14/02/2017
08:53:16:089
229
298.4
XLON
14/02/2017
08:53:16:091
377
298.4
XLON
14/02/2017
08:56:03:990
236
298.8
CHIX
14/02/2017
08:56:03:993
731
298.8
CHIX
14/02/2017
08:56:03:995
84
298.8
CHIX
14/02/2017
08:56:03:996
416
298.8
XLON
14/02/2017
08:56:03:998
52
298.8
XLON
14/02/2017
08:56:04:000
234
298.8
TRQX
14/02/2017
08:56:04:003
812
298.8
XLON
14/02/2017
08:56:04:010
470
298.7
BATE
14/02/2017
08:56:04:014
700
298.8
XLON
14/02/2017
08:59:15:094
253
298.8
CHIX
14/02/2017
08:59:15:096
202
298.8
CHIX
14/02/2017
08:59:15:098
759
298.8
XLON
14/02/2017
08:59:15:099
607
298.8
XLON
14/02/2017
08:59:15:103
630
298.8
XLON
14/02/2017
08:59:16:117
400
298.8
CHIX
14/02/2017
08:59:16:119
40
298.8
CHIX
14/02/2017
09:02:32:536
192
298.8
CHIX
14/02/2017
09:02:32:539
161
298.8
CHIX
14/02/2017
09:02:32:543
385
298.8
XLON
14/02/2017
09:02:32:545
477
298.8
XLON
14/02/2017
09:02:32:547
192
298.8
TRQX
14/02/2017
09:03:38:658
259
298.8
CHIX
14/02/2017
09:03:38:661
777
298.8
XLON
14/02/2017
09:03:38:664
700
298.8
XLON
14/02/2017
09:03:45:729
271
298.9
TRQX
14/02/2017
09:03:45:731
542
298.9
XLON
14/02/2017
09:03:45:733
271
298.9
BATE
14/02/2017
09:10:00:079
248
298.9
XLON
14/02/2017
09:10:00:081
495
298.9
XLON
14/02/2017
09:14:51:163
164
298.9
BATE
14/02/2017
09:14:51:167
256
298.9
XLON
14/02/2017
09:14:51:169
376
298.9
XLON
14/02/2017
09:14:51:171
36
298.9
XLON
14/02/2017
09:14:51:173
233
298.9
XLON
14/02/2017
09:14:51:175
402
298.9
XLON
14/02/2017
09:15:11:912
63
298.9
CHIX
14/02/2017
09:15:17:547
9
298.9
CHIX
14/02/2017
09:15:44:944
1352
299.1
CHIX
14/02/2017
09:15:44:946
377
299.1
XLON
14/02/2017
09:15:44:956
326
299.1
XLON
14/02/2017
09:15:44:958
447
299.1
XLON
14/02/2017
09:24:29:812
1349
300
CHIX
14/02/2017
09:24:29:814
575
300
XLON
14/02/2017
09:24:29:817
4044
300
XLON
14/02/2017
09:24:29:820
210
299.9
XLON
14/02/2017
09:24:29:822
627
299.9
CHIX
14/02/2017
09:24:29:825
384
299.8
XLON
14/02/2017
09:24:29:828
127
300
CHIX
14/02/2017
09:24:29:834
373
300
CHIX
14/02/2017
09:24:29:835
700
300
XLON
14/02/2017
09:24:29:842
500
300
CHIX
14/02/2017
09:24:29:844
700
300
XLON
14/02/2017
09:24:29:851
700
300
XLON
14/02/2017
09:24:29:858
700
300
XLON
14/02/2017
09:24:48:720
107
300
CHIX
14/02/2017
09:24:48:722
14
300
CHIX
14/02/2017
09:24:48:723
324
300
XLON
14/02/2017
09:24:48:725
14
300
TRQX
14/02/2017
09:24:48:727
29
300
XLON
14/02/2017
09:27:58:755
2
300
CHIX
14/02/2017
09:27:58:757
3
300
CHIX
14/02/2017
09:27:58:759
676
300
XLON
14/02/2017
09:27:58:762
472
300
XLON
14/02/2017
09:31:59:771
302
300
BATE
14/02/2017
09:31:59:775
303
300
CHIX
14/02/2017
09:31:59:778
604
300
XLON
14/02/2017
09:31:59:783
454
300
XLON
14/02/2017
09:34:09:544
444
300
XLON
14/02/2017
09:34:09:547
221
300
CHIX
14/02/2017
09:34:09:549
151
300
TRQX
14/02/2017
09:34:09:551
221
300
TRQX
14/02/2017
09:34:09:555
1663
300
XLON
14/02/2017
09:34:14:572
1686
300
CHIX
14/02/2017
09:34:14:577
25
300
XLON
14/02/2017
09:38:17:955
52
300
XLON
14/02/2017
09:38:17:957
17
300
CHIX
14/02/2017
09:38:17:960
285
300
CHIX
14/02/2017
09:38:17:964
855
300
XLON
14/02/2017
09:40:42:803
162
299.9
XLON
14/02/2017
09:40:42:806
54
299.9
CHIX
14/02/2017
09:41:05:443
371
299.7
XLON
14/02/2017
09:41:05:447
123
299.7
TRQX
14/02/2017
09:54:02:618
316
299.8
CHIX
14/02/2017
09:54:02:622
60
299.8
CHIX
14/02/2017
09:54:02:623
301
299.8
TRQX
14/02/2017
09:54:02:625
482
299.8
XLON
14/02/2017
09:54:02:627
16
299.8
TRQX
14/02/2017
09:54:02:629
94
299.8
XLON
14/02/2017
09:54:02:632
48
299.8
XLON
14/02/2017
09:54:02:634
49
299.8
CHIX
14/02/2017
09:54:41:030
377
299.7
XLON
14/02/2017
09:59:00:072
122
299.8
CHIX
14/02/2017
09:59:00:074
369
299.8
XLON
14/02/2017
09:59:00:076
1345
299.7
CHIX
14/02/2017
09:59:00:078
448
299.7
XLON
14/02/2017
09:59:00:080
84
299.7
XLON
14/02/2017
09:59:00:084
600
299.8
XLON
14/02/2017
09:59:00:087
60
299.8
XLON
14/02/2017
09:59:00:092
393
299.8
XLON
14/02/2017
09:59:00:095
267
299.8
XLON
14/02/2017
09:59:00:329
1300
299.8
CHIX
14/02/2017
09:59:00:332
130
299.8
CHIX
14/02/2017
09:59:00:337
420
299.8
CHIX
14/02/2017
09:59:00:338
501
299.8
XLON
14/02/2017
09:59:00:340
931
299.8
CHIX
14/02/2017
09:59:39:312
700
299.9
XLON
14/02/2017
09:59:44:349
125
299.8
CHIX
14/02/2017
09:59:44:353
224
299.9
BATE
14/02/2017
09:59:44:356
448
299.8
XLON
14/02/2017
09:59:44:364
3
299.9
CHIX
14/02/2017
09:59:44:366
224
299.9
TRQX
14/02/2017
09:59:44:369
372
299.8
XLON
14/02/2017
09:59:44:373
189
299.9
CHIX
14/02/2017
10:01:05:690
244
300
CHIX
14/02/2017
10:01:05:692
344
300
TRQX
14/02/2017
10:01:12:440
113
299.9
XLON
14/02/2017
10:01:12:444
113
299.9
TRQX
14/02/2017
10:01:17:467
226
299.9
CHIX
14/02/2017
10:01:17:469
6
299.9
CHIX
14/02/2017
10:03:13:117
18
299.9
XLON
14/02/2017
10:03:13:121
2
299.9
TRQX
14/02/2017
10:06:17:503
368
299.9
XLON
14/02/2017
10:06:17:507
184
299.9
CHIX
14/02/2017
10:06:17:509
184
299.9
TRQX
14/02/2017
10:06:17:512
160
299.9
XLON
14/02/2017
10:06:17:514
500
299.9
CHIX
14/02/2017
10:06:27:326
500
300
XLON
14/02/2017
10:06:27:449
1
300
BATE
14/02/2017
10:06:27:451
302
300
CHIX
14/02/2017
10:06:27:453
302
300
TRQX
14/02/2017
10:06:27:454
104
300
XLON
14/02/2017
10:06:27:477
333
300
CHIX
14/02/2017
10:06:27:479
500
300
CHIX
14/02/2017
10:06:28:978
333
300
CHIX
14/02/2017
10:06:28:980
442
300
CHIX
14/02/2017
10:06:28:982
316
300
XLON
14/02/2017
10:06:28:983
329
300
XLON
14/02/2017
10:06:28:985
423
300
TRQX
14/02/2017
10:06:37:977
8
299.9
CHIX
14/02/2017
10:06:37:979
76
299.9
XLON
14/02/2017
10:06:37:981
93
299.9
XLON
14/02/2017
10:06:37:983
5
299.9
TRQX
14/02/2017
10:06:37:984
10
299.9
XLON
14/02/2017
10:08:00:844
8
299.8
CHIX
14/02/2017
10:08:00:846
76
299.8
XLON
14/02/2017
10:08:00:847
154
299.8
XLON
14/02/2017
10:08:00:849
16
299.8
XLON
14/02/2017
10:08:00:851
228
299.8
TRQX
14/02/2017
10:08:00:854
8
299.8
TRQX
14/02/2017
10:08:00:860
338
299.7
XLON
14/02/2017
10:08:00:863
338
299.7
CHIX
14/02/2017
10:08:01:021
2
299.7
TRQX
14/02/2017
10:09:21:030
535
299.8
XLON
14/02/2017
10:09:21:032
377
299.8
XLON
14/02/2017
10:09:21:034
100
299.8
XLON
14/02/2017
10:12:04:935
32
300
CHIX
14/02/2017
10:12:05:031
32
300
TRQX
14/02/2017
10:12:05:041
3
300
XLON
14/02/2017
10:12:05:059
523
300
CHIX
14/02/2017
10:12:05:062
52
300
CHIX
14/02/2017
10:12:05:067
502
300
CHIX
14/02/2017
10:12:05:069
475
300
CHIX
14/02/2017
10:12:05:070
540
300
XLON
14/02/2017
10:12:05:072
227
300
TRQX
14/02/2017
10:12:14:159
1
299.9
CHIX
14/02/2017
10:12:14:162
486
299.9
XLON
14/02/2017
10:12:14:168
69
299.9
XLON
14/02/2017
10:13:56:026
400
299.8
XLON
14/02/2017
10:25:45:430
184
299.8
XLON
14/02/2017
10:25:45:434
388
299.8
XLON
14/02/2017
10:25:45:635
700
299.9
XLON
14/02/2017
10:25:46:957
700
299.9
XLON
14/02/2017
10:25:56:682
205
299.8
CHIX
14/02/2017
10:25:56:684
205
299.8
TRQX
14/02/2017
10:25:56:686
411
299.8
XLON
14/02/2017
10:25:56:688
796
299.7
XLON
14/02/2017
10:25:56:690
1300
299.8
TRQX
14/02/2017
10:25:56:692
167
299.8
TRQX
14/02/2017
10:25:56:695
348
299.8
TRQX
14/02/2017
10:25:56:700
500
299.8
CHIX
14/02/2017
10:25:56:701
500
299.9
CHIX
14/02/2017
10:25:56:705
815
299.9
CHIX
14/02/2017
10:26:31:925
1378
300
CHIX
14/02/2017
10:26:31:927
800
300
XLON
14/02/2017
10:26:32:018
460
300
XLON
14/02/2017
10:26:32:020
545
300
CHIX
14/02/2017
10:26:32:025
328
300
XLON
14/02/2017
10:26:32:209
345
300
XLON
14/02/2017
10:26:32:211
375
300
CHIX
14/02/2017
10:26:54:088
163
299.9
XLON
14/02/2017
10:26:54:090
200
299.9
CHIX
14/02/2017
10:26:54:092
427
299.9
CHIX
14/02/2017
10:26:54:094
1091
299.9
XLON
14/02/2017
10:26:54:096
627
299.9
TRQX
14/02/2017
10:26:54:100
672
299.7
XLON
14/02/2017
10:26:54:106
292
299.7
XLON
14/02/2017
10:29:30:068
3
299.7
TRQX
14/02/2017
10:29:30:077
363
299.7
XLON
14/02/2017
10:29:30:082
120
299.7
CHIX
14/02/2017
10:32:54:531
961
299.8
XLON
14/02/2017
10:32:54:533
78
299.8
XLON
14/02/2017
10:32:54:540
536
299.8
XLON
14/02/2017
10:32:54:654
200
299.8
XLON
14/02/2017
10:32:54:656
536
299.8
XLON
14/02/2017
10:33:17:040
226
299.7
CHIX
14/02/2017
10:33:17:043
226
299.7
XLON
14/02/2017
10:33:17:046
452
299.7
TRQX
14/02/2017
10:34:11:030
247
299.6
XLON
14/02/2017
10:34:11:032
1664
299.6
XLON
14/02/2017
10:34:11:035
856
299.6
XLON
14/02/2017
10:39:00:120
533
299.7
XLON
14/02/2017
10:39:00:123
146
299.7
XLON
14/02/2017
10:46:13:225
174
299.7
XLON
14/02/2017
10:46:13:227
429
299.7
XLON
14/02/2017
10:46:13:424
338
299.8
XLON
14/02/2017
10:46:13:426
1000
299.8
XLON
14/02/2017
10:46:13:448
377
299.8
XLON
14/02/2017
10:46:13:555
500
299.8
CHIX
14/02/2017
10:46:13:558
89
299.8
XLON
14/02/2017
10:46:13:563
447
299.8
XLON
14/02/2017
10:46:13:570
536
299.8
XLON
14/02/2017
10:46:13:577
536
299.8
XLON
14/02/2017
10:52:29:472
296
299.7
CHIX
14/02/2017
10:52:29:476
244
299.7
CHIX
14/02/2017
10:52:29:479
593
299.7
XLON
14/02/2017
10:52:29:482
245
299.7
XLON
14/02/2017
10:52:29:484
296
299.7
TRQX
14/02/2017
10:52:29:487
700
299.7
XLON
14/02/2017
10:59:23:259
559
299.8
TRQX
14/02/2017
10:59:48:276
670
299.8
XLON
14/02/2017
10:59:48:279
1010
299.8
XLON
14/02/2017
10:59:48:282
600
299.8
XLON
14/02/2017
10:59:48:289
377
299.8
XLON
14/02/2017
11:00:00:859
2
299.7
CHIX
14/02/2017
11:00:17:881
148
299.9
XLON
14/02/2017
11:00:17:883
200
299.9
XLON
14/02/2017
11:00:17:890
700
299.9
XLON
14/02/2017
11:00:17:897
1300
299.9
XLON
14/02/2017
11:01:02:036
150
299.9
CHIX
14/02/2017
11:01:02:039
302
299.9
XLON
14/02/2017
11:01:02:041
150
299.9
TRQX
14/02/2017
11:01:06:781
500
299.9
TRQX
14/02/2017
11:01:06:783
270
299.9
BATE
14/02/2017
11:02:00:704
736
300
CHIX
14/02/2017
11:02:00:707
73
300
CHIX
14/02/2017
11:02:00:713
277
300
CHIX
14/02/2017
11:02:00:715
700
300
XLON
14/02/2017
11:02:00:716
650
300
XLON
14/02/2017
11:02:00:718
401
300
XLON
14/02/2017
11:02:00:720
200
300
XLON
14/02/2017
11:02:00:722
600
300
XLON
14/02/2017
11:02:00:730
729
300
CHIX
14/02/2017
11:02:00:736
729
300
CHIX
14/02/2017
11:02:00:741
729
300
CHIX
14/02/2017
11:02:00:747
729
300
CHIX
14/02/2017
11:02:00:753
729
300
CHIX
14/02/2017
11:02:00:758
704
300
CHIX
14/02/2017
11:02:00:760
25
300
CHIX
14/02/2017
11:02:01:016
573
300
CHIX
14/02/2017
11:02:01:018
298
300
TRQX
14/02/2017
11:02:05:411
262
300
CHIX
14/02/2017
11:02:05:413
134
300
XLON
14/02/2017
11:02:05:415
131
300
TRQX
14/02/2017
11:02:05:430
546
300
XLON
14/02/2017
11:02:05:437
574
300
XLON
14/02/2017
11:02:05:439
350
300
CHIX
14/02/2017
11:02:05:441
999
300
CHIX
14/02/2017
11:02:05:442
167
300
CHIX
14/02/2017
11:02:05:444
380
300
CHIX
14/02/2017
11:02:05:616
556
300
XLON
14/02/2017
11:02:49:521
373
300
CHIX
14/02/2017
11:02:49:523
3828
300
CHIX
14/02/2017
11:02:49:526
203
300
XLON
14/02/2017
11:02:49:535
605
299.9
XLON
14/02/2017
11:02:49:537
508
299.9
XLON
14/02/2017
11:02:49:541
1004
300
XLON
14/02/2017
11:02:49:546
2
300
CHIX
14/02/2017
11:03:12:791
25
299.9
CHIX
14/02/2017
11:03:12:796
302
299.9
BATE
14/02/2017
11:03:12:799
77
299.9
XLON
14/02/2017
11:10:13:895
14
299.9
BATE
14/02/2017
11:10:13:898
28
299.9
XLON
14/02/2017
11:10:13:905
3
299.8
XLON
14/02/2017
11:10:13:908
4
299.8
TRQX
14/02/2017
11:10:13:911
2
299.8
CHIX
14/02/2017
11:10:14:013
604
299.7
CHIX
14/02/2017
11:10:14:015
605
299.7
XLON
14/02/2017
11:17:44:464
234
299.7
CHIX
14/02/2017
11:17:44:466
3
299.7
CHIX
14/02/2017
11:17:44:467
19
299.7
XLON
14/02/2017
11:17:44:470
449
299.7
XLON
14/02/2017
11:17:44:475
234
299.7
TRQX
14/02/2017
11:17:44:477
628
299.7
XLON
14/02/2017
11:17:44:479
100
299.7
XLON
14/02/2017
11:17:44:481
106
299.7
XLON
14/02/2017
11:17:44:568
102
299.7
TRQX
14/02/2017
11:17:44:571
102
299.7
CHIX
14/02/2017
11:17:48:409
220
299.7
XLON
14/02/2017
11:17:48:413
73
299.7
CHIX
14/02/2017
11:18:23:849
535
299.7
XLON
14/02/2017
11:18:23:876
355
299.7
XLON
14/02/2017
11:19:57:673
700
299.7
XLON
14/02/2017
11:19:57:676
70
299.7
XLON
14/02/2017
11:19:57:681
998
299.7
XLON
14/02/2017
11:19:58:969
1300
299.7
CHIX
14/02/2017
11:19:58:971
130
299.7
CHIX
14/02/2017
11:20:01:779
370
299.6
XLON
14/02/2017
11:20:01:782
67
299.6
XLON
14/02/2017
11:20:01:783
44
299.6
XLON
14/02/2017
11:20:01:785
25
299.6
CHIX
14/02/2017
11:20:01:791
32
299.6
XLON
14/02/2017
11:21:04:156
7
299.6
CHIX
14/02/2017
11:21:04:160
23
299.6
XLON
14/02/2017
11:21:04:165
332
299.5
XLON
14/02/2017
11:21:04:167
167
299.5
CHIX
14/02/2017
11:21:04:169
166
299.5
BATE
14/02/2017
11:21:04:173
3
299.5
XLON
14/02/2017
11:21:04:390
2
299.6
CHIX
14/02/2017
11:21:04:393
1
299.6
TRQX
14/02/2017
11:28:03:677
180
299.5
XLON
14/02/2017
11:28:03:679
325
299.5
XLON
14/02/2017
11:28:03:686
1712
299.5
CHIX
14/02/2017
11:28:46:272
153
299.5
CHIX
14/02/2017
11:28:46:275
147
299.5
XLON
14/02/2017
11:28:46:277
161
299.5
XLON
14/02/2017
11:28:46:278
153
299.5
TRQX
14/02/2017
11:28:46:280
57
299.5
XLON
14/02/2017
11:28:46:283
19
299.5
TRQX
14/02/2017
11:28:46:292
536
299.5
XLON
14/02/2017
11:28:46:294
377
299.5
XLON
14/02/2017
11:30:36:037
580
299.7
XLON
14/02/2017
11:30:36:040
536
299.7
XLON
14/02/2017
11:30:36:041
377
299.7
XLON
14/02/2017
11:30:36:043
100
299.7
XLON
14/02/2017
11:30:36:047
244
299.5
CHIX
14/02/2017
11:30:36:049
28
299.5
CHIX
14/02/2017
11:30:36:052
770
299.6
XLON
14/02/2017
11:30:36:057
530
299.6
XLON
14/02/2017
11:30:36:059
240
299.6
XLON
14/02/2017
11:30:53:508
244
299.5
XLON
14/02/2017
11:30:53:511
56
299.5
XLON
14/02/2017
11:30:53:513
377
299.6
XLON
14/02/2017
11:30:53:515
1488
299.5
CHIX
14/02/2017
11:30:53:517
533
299.6
XLON
14/02/2017
11:35:11:020
536
299.6
XLON
14/02/2017
11:35:11:021
53
299.6
XLON
14/02/2017
11:35:52:768
536
299.7
XLON
14/02/2017
11:35:52:776
536
299.7
XLON
14/02/2017
11:35:52:856
330
299.7
CHIX
14/02/2017
11:35:52:858
440
299.7
TRQX
14/02/2017
11:36:26:026
700
299.7
XLON
14/02/2017
11:36:26:028
400
299.7
XLON
14/02/2017
11:48:17:747
573
299.6
XLON
14/02/2017
11:48:17:750
2
299.6
TRQX
14/02/2017
11:48:17:752
280
299.6
XLON
14/02/2017
11:48:17:754
35
299.6
XLON
14/02/2017
11:48:17:755
140
299.6
XLON
14/02/2017
11:48:17:758
1520
299.6
CHIX
14/02/2017
11:48:17:760
557
299.6
BATE
14/02/2017
11:48:17:763
123
299.7
BATE
14/02/2017
11:48:17:768
1643
299.6
CHIX
14/02/2017
11:48:17:770
227
299.7
BATE
14/02/2017
11:48:17:773
330
299.7
BATE
14/02/2017
11:48:17:778
500
299.6
CHIX
14/02/2017
11:48:21:532
89
299.8
XLON
14/02/2017
11:48:21:535
500
299.8
CHIX
14/02/2017
11:48:21:540
447
299.8
XLON
14/02/2017
11:49:04:022
536
299.8
XLON
14/02/2017
11:49:04:033
377
299.8
XLON
14/02/2017
11:49:04:063
368
299.8
XLON
14/02/2017
11:51:07:437
536
299.8
XLON
14/02/2017
11:51:07:445
377
299.8
XLON
14/02/2017
11:51:07:615
342
299.8
XLON
14/02/2017
11:51:07:619
116
299.8
CHIX
14/02/2017
11:51:07:624
958
299.8
XLON
14/02/2017
11:51:07:626
2223
299.7
CHIX
14/02/2017
11:51:07:628
300
299.8
XLON
14/02/2017
11:51:07:718
1393
299.7
CHIX
14/02/2017
11:51:07:720
1300
299.8
TRQX
14/02/2017
11:51:07:721
167
299.8
TRQX
14/02/2017
11:53:51:026
1001
299.8
CHIX
14/02/2017
11:53:51:028
171
299.8
CHIX
14/02/2017
11:53:51:030
376
299.8
XLON
14/02/2017
11:53:51:031
34
299.8
XLON
14/02/2017
11:53:51:033
377
299.8
XLON
14/02/2017
11:53:51:035
169
299.8
XLON
14/02/2017
11:55:00:151
400
299.9
XLON
14/02/2017
11:56:05:060
159
299.8
XLON
14/02/2017
11:56:05:062
79
299.8
BATE
14/02/2017
11:56:05:063
79
299.8
CHIX
14/02/2017
11:56:05:068
666
299.8
XLON
14/02/2017
11:58:27:265
2
299.8
CHIX
14/02/2017
11:58:27:267
54
299.8
XLON
14/02/2017
11:58:27:269
156
299.8
TRQX
14/02/2017
12:02:18:016
122
300
XLON
14/02/2017
12:02:18:018
412
300
XLON
14/02/2017
12:02:18:020
434
300
XLON
14/02/2017
12:02:18:028
31
300
XLON
14/02/2017
12:02:51:728
198
299.6
CHIX
14/02/2017
12:02:51:730
596
299.6
XLON
14/02/2017
12:02:51:828
146
299.6
BATE
14/02/2017
12:02:51:830
292
299.6
CHIX
14/02/2017
12:03:30:072
146
299.6
XLON
14/02/2017
12:03:30:074
148
299.6
XLON
14/02/2017
12:03:30:075
599
299.6
XLON
14/02/2017
12:03:30:077
316
299.6
XLON
14/02/2017
12:03:30:080
100
299.6
XLON
14/02/2017
12:03:30:081
115
299.6
XLON
14/02/2017
12:03:30:085
965
299.6
XLON
14/02/2017
12:04:06:294
3
299.7
CHIX
14/02/2017
12:04:06:298
358
299.7
TRQX
14/02/2017
12:05:00:070
99
299.7
CHIX
14/02/2017
12:05:00:074
358
299.7
XLON
14/02/2017
12:05:00:078
33
299.7
XLON
14/02/2017
12:05:00:082
124
299.7
XLON
14/02/2017
12:05:30:242
536
299.8
XLON
14/02/2017
12:05:30:249
536
299.8
XLON
14/02/2017
12:06:00:068
81
299.7
XLON
14/02/2017
12:06:00:070
12
299.7
TRQX
14/02/2017
12:06:00:072
1
299.7
BATE
14/02/2017
12:06:00:074
7
299.7
XLON
14/02/2017
12:06:00:078
660
299.7
XLON
14/02/2017
12:06:00:083
600
299.8
XLON
14/02/2017
12:06:00:086
60
299.8
XLON
14/02/2017
12:06:00:091
476
299.8
XLON
14/02/2017
12:06:30:270
394
299.7
XLON
14/02/2017
12:06:30:296
1300
299.7
XLON
14/02/2017
12:10:21:031
700
299.7
XLON
14/02/2017
12:11:00:009
308
299.6
XLON
14/02/2017
12:11:00:011
237
299.6
BATE
14/02/2017
12:11:00:013
71
299.6
BATE
14/02/2017
12:11:00:021
536
299.7
XLON
14/02/2017
12:11:00:109
536
299.7
XLON
14/02/2017
12:11:00:117
536
299.7
XLON
14/02/2017
12:12:11:026
536
299.7
XLON
14/02/2017
12:12:11:028
377
299.7
XLON
14/02/2017
12:12:11:030
900
299.7
XLON
14/02/2017
12:12:11:032
167
299.7
XLON
14/02/2017
12:12:11:033
600
299.7
XLON
14/02/2017
12:14:56:026
536
299.7
XLON
14/02/2017
12:14:56:028
377
299.7
XLON
14/02/2017
12:16:20:466
1
299.6
CHIX
14/02/2017
12:16:20:468
69
299.6
CHIX
14/02/2017
12:16:20:470
283
299.6
XLON
14/02/2017
12:16:20:472
217
299.6
XLON
14/02/2017
12:16:20:475
23
299.6
XLON
14/02/2017
12:16:20:480
524
299.5
XLON
14/02/2017
12:16:20:538
656
299.5
CHIX
14/02/2017
12:16:20:540
656
299.5
XLON
14/02/2017
12:17:30:072
48
299.5
CHIX
14/02/2017
12:17:30:075
50
299.5
XLON
14/02/2017
12:17:30:078
21
299.5
XLON
14/02/2017
12:18:36:132
2
299.5
XLON
14/02/2017
12:18:36:134
2
299.5
CHIX
14/02/2017
12:22:26:021
535
299.6
XLON
14/02/2017
12:22:26:029
535
299.6
XLON
14/02/2017
12:25:48:992
535
299.6
XLON
14/02/2017
12:29:59:523
4
299.4
XLON
14/02/2017
12:29:59:526
12
299.4
XLON
14/02/2017
12:29:59:528
1
299.4
XLON
14/02/2017
12:29:59:531
351
299.4
XLON
14/02/2017
12:30:00:787
506
299.3
XLON
14/02/2017
12:30:00:789
168
299.3
CHIX
14/02/2017
12:30:00:793
1
299.3
XLON
14/02/2017
12:30:09:589
633
299.2
XLON
14/02/2017
12:30:09:592
588
299.2
XLON
14/02/2017
12:30:09:593
210
299.2
CHIX
14/02/2017
12:35:54:751
136
299.2
XLON
14/02/2017
12:35:54:753
600
299.2
XLON
14/02/2017
12:35:54:764
377
299.2
XLON
14/02/2017
12:35:54:948
350
299.2
XLON
14/02/2017
12:46:05:403
129
299.1
TRQX
14/02/2017
12:46:05:606
17
299.1
BATE
14/02/2017
12:46:05:610
387
299.1
XLON
14/02/2017
12:46:05:613
35
299.1
XLON
14/02/2017
12:46:05:615
128
299.1
XLON
14/02/2017
12:46:05:618
700
299.1
XLON
14/02/2017
12:46:05:625
377
299.1
XLON
14/02/2017
12:46:16:493
162
299.2
XLON
14/02/2017
12:51:00:212
700
299.5
XLON
14/02/2017
12:51:00:219
377
299.5
XLON
14/02/2017
12:53:52:042
700
299.5
XLON
14/02/2017
12:53:52:044
70
299.5
XLON
14/02/2017
12:53:52:082
1002
299.5
CHIX
14/02/2017
12:53:52:084
307
299.5
XLON
14/02/2017
12:53:52:086
130
299.5
CHIX
14/02/2017
12:55:16:026
374
299.6
XLON
14/02/2017
12:55:16:028
1257
299.6
XLON
14/02/2017
12:55:16:030
300
299.6
XLON
14/02/2017
12:55:25:867
256
299.6
BATE
14/02/2017
12:55:25:870
512
299.6
CHIX
14/02/2017
12:55:25:872
256
299.6
XLON
14/02/2017
12:55:25:878
146
299.5
TRQX
14/02/2017
12:55:25:882
293
299.5
XLON
14/02/2017
12:57:52:842
20
299.5
XLON
14/02/2017
12:57:52:844
163
299.5
CHIX
14/02/2017
12:57:52:847
37
299.5
CHIX
14/02/2017
12:57:52:866
472
299.5
XLON
14/02/2017
12:57:52:868
111
299.5
XLON
14/02/2017
12:57:52:870
1500
299.5
XLON
14/02/2017
12:57:52:961
500
299.5
CHIX
14/02/2017
12:58:13:061
258
299.6
XLON
14/02/2017
12:58:13:063
157
299.6
CHIX
14/02/2017
12:58:13:065
153
299.6
XLON
14/02/2017
13:00:00:857
1
299.6
TRQX
14/02/2017
13:01:30:066
54
299.6
XLON
14/02/2017
13:01:30:068
154
299.6
XLON
14/02/2017
13:01:30:070
12
299.6
XLON
14/02/2017
13:01:30:074
3
299.6
TRQX
14/02/2017
13:03:57:390
300
299.7
CHIX
14/02/2017
13:03:57:394
152
299.7
XLON
14/02/2017
13:03:57:399
150
299.7
TRQX
14/02/2017
13:03:57:403
151
299.7
BATE
14/02/2017
13:03:57:404
151
299.7
XLON
14/02/2017
13:05:00:177
3
299.7
CHIX
14/02/2017
13:05:00:179
302
299.7
TRQX
14/02/2017
13:05:27:342
289
299.7
XLON
14/02/2017
13:05:27:344
66
299.7
XLON
14/02/2017
13:05:27:346
21
299.7
CHIX
14/02/2017
13:05:27:348
286
299.7
BATE
14/02/2017
13:05:27:349
2
299.7
BATE
14/02/2017
13:05:27:351
1
299.7
CHIX
14/02/2017
13:05:27:358
1300
299.7
XLON
14/02/2017
13:05:27:360
176
299.7
TRQX
14/02/2017
13:18:10:334
138
299.7
XLON
14/02/2017
13:18:10:336
4
299.7
XLON
14/02/2017
13:18:10:338
46
299.7
CHIX
14/02/2017
13:18:10:340
50
299.8
CHIX
14/02/2017
13:18:10:343
1300
299.7
XLON
14/02/2017
13:18:10:349
1018
299.8
CHIX
14/02/2017
13:18:10:351
167
299.8
CHIX
14/02/2017
13:18:10:353
500
299.8
CHIX
14/02/2017
13:18:10:355
100
299.8
CHIX
14/02/2017
13:18:10:356
299
299.8
CHIX
14/02/2017
13:21:16:228
1037
300
XLON
14/02/2017
13:21:16:230
467
300
CHIX
14/02/2017
13:21:16:353
194
300
TRQX
14/02/2017
13:21:16:473
1
300
TRQX
14/02/2017
13:21:16:488
420
299.9
CHIX
14/02/2017
13:21:16:490
267
299.9
CHIX
14/02/2017
13:21:16:493
68
300
BATE
14/02/2017
13:21:16:498
170
300
XLON
14/02/2017
13:21:16:674
501
300
CHIX
14/02/2017
13:21:16:676
230
300
BATE
14/02/2017
13:21:16:681
164
300
CHIX
14/02/2017
13:21:16:683
169
300
XLON
14/02/2017
13:21:16:691
414
300
XLON
14/02/2017
13:21:16:697
286
300
XLON
14/02/2017
13:21:16:698
377
300
XLON
14/02/2017
13:21:16:856
672
300
CHIX
14/02/2017
13:21:16:858
297
300
BATE
14/02/2017
13:21:16:859
231
300
TRQX
14/02/2017
13:21:16:862
330
300
BATE
14/02/2017
13:21:16:867
550
300
XLON
14/02/2017
13:21:16:872
156
300
XLON
14/02/2017
13:21:16:874
110
300
TRQX
14/02/2017
13:21:16:877
500
300
TRQX
14/02/2017
13:21:16:880
700
300
XLON
14/02/2017
13:21:17:072
448
300
CHIX
14/02/2017
13:21:17:076
283
300
BATE
14/02/2017
13:21:17:082
515
300
CHIX
14/02/2017
13:21:17:085
216
300
TRQX
14/02/2017
13:21:17:091
78
300
CHIX
14/02/2017
13:21:17:093
700
300
XLON
14/02/2017
13:21:17:095
84
300
XLON
14/02/2017
13:21:17:284
563
300
XLON
14/02/2017
13:21:17:286
694
300
CHIX
14/02/2017
13:21:17:287
600
300
TRQX
14/02/2017
13:21:17:290
336
300
TRQX
14/02/2017
13:21:17:296
496
300
CHIX
14/02/2017
13:21:17:297
274
300
XLON
14/02/2017
13:21:17:450
274
300
BATE
14/02/2017
13:21:17:453
261
300
BATE
14/02/2017
13:21:23:839
1300
299.9
CHIX
14/02/2017
13:21:23:841
896
299.9
XLON
14/02/2017
13:21:23:842
167
299.9
CHIX
14/02/2017
13:21:23:844
460
299.9
CHIX
14/02/2017
13:21:23:846
1300
299.9
TRQX
14/02/2017
13:21:23:848
167
299.9
TRQX
14/02/2017
13:21:23:853
377
299.9
XLON
14/02/2017
13:21:37:666
141
299.9
CHIX
14/02/2017
13:21:37:669
392
299.8
CHIX
14/02/2017
13:21:37:672
417
299.9
XLON
14/02/2017
13:21:37:674
423
299.8
XLON
14/02/2017
13:21:37:676
394
299.8
XLON
14/02/2017
13:21:37:679
500
299.8
CHIX
14/02/2017
13:21:37:682
930
299.9
TRQX
14/02/2017
13:21:37:687
1300
299.9
CHIX
14/02/2017
13:21:37:691
130
299.9
CHIX
14/02/2017
13:22:00:008
8
299.9
XLON
14/02/2017
13:22:00:012
4
299.9
CHIX
14/02/2017
13:22:00:016
4
299.9
TRQX
14/02/2017
13:22:00:018
1
299.9
TRQX
14/02/2017
13:22:00:023
344
299.9
XLON
14/02/2017
13:22:00:025
700
299.9
XLON
14/02/2017
13:22:00:027
1084
299.8
CHIX
14/02/2017
13:22:00:029
1300
299.9
CHIX
14/02/2017
13:22:00:031
440
299.9
CHIX
14/02/2017
13:22:00:032
1300
299.9
TRQX
14/02/2017
13:22:00:034
390
299.9
CHIX
14/02/2017
13:22:00:036
167
299.9
TRQX
14/02/2017
13:22:00:044
247
299.9
TRQX
14/02/2017
13:23:02:977
1
299.8
TRQX
14/02/2017
13:23:02:981
592
299.8
XLON
14/02/2017
13:23:02:985
159
299.8
CHIX
14/02/2017
13:23:02:987
477
299.8
XLON
14/02/2017
13:30:13:043
37
299.7
BATE
14/02/2017
13:30:13:045
78
299.7
BATE
14/02/2017
13:30:13:048
183
299.7
CHIX
14/02/2017
13:30:13:051
251
299.7
BATE
14/02/2017
13:30:13:053
130
299.7
CHIX
14/02/2017
13:30:13:055
185
299.7
XLON
14/02/2017
13:30:13:057
130
299.7
XLON
14/02/2017
13:30:13:060
535
299.5
XLON
14/02/2017
13:30:13:063
235
299.5
XLON
14/02/2017
13:30:13:068
535
299.5
XLON
14/02/2017
13:30:13:070
200
299.5
CHIX
14/02/2017
13:30:13:073
35
299.5
XLON
14/02/2017
13:30:13:080
535
299.5
XLON
14/02/2017
13:30:13:082
100
299.5
TRQX
14/02/2017
13:30:13:089
535
299.5
XLON
14/02/2017
13:30:13:096
535
299.5
XLON
14/02/2017
13:30:13:103
535
299.5
XLON
14/02/2017
13:30:13:110
535
299.5
XLON
14/02/2017
13:30:13:135
492
299.2
XLON
14/02/2017
13:30:13:138
290
299.5
XLON
14/02/2017
13:30:13:140
260
299.5
TRQX
14/02/2017
13:30:13:146
535
299.2
XLON
14/02/2017
13:30:13:148
273
299.3
XLON
14/02/2017
13:30:13:153
200
299.3
CHIX
14/02/2017
13:30:13:155
427
299.3
XLON
14/02/2017
13:30:13:159
392
299.3
XLON
14/02/2017
13:31:27:306
164
299.4
XLON
14/02/2017
13:31:27:308
378
299.4
XLON
14/02/2017
13:31:27:310
300
299.4
XLON
14/02/2017
13:31:27:311
377
299.4
XLON
14/02/2017
13:38:39:605
69
299.4
BATE
14/02/2017
13:39:43:400
374
299.6
XLON
14/02/2017
13:39:43:403
481
299.6
XLON
14/02/2017
13:39:43:405
1234
299.6
XLON
14/02/2017
13:39:43:407
282
299.6
XLON
14/02/2017
13:39:43:409
179
299.6
XLON
14/02/2017
13:47:25:227
194
299.5
CHIX
14/02/2017
13:47:25:230
97
299.5
XLON
14/02/2017
13:47:25:232
97
299.5
TRQX
14/02/2017
13:47:25:236
536
299.5
XLON
14/02/2017
13:47:25:239
894
299.6
CHIX
14/02/2017
13:47:25:244
536
299.5
XLON
14/02/2017
13:47:25:246
406
299.6
CHIX
14/02/2017
13:47:25:251
488
299.6
CHIX
14/02/2017
13:47:30:247
231
299.6
XLON
14/02/2017
13:47:30:249
796
299.6
CHIX
14/02/2017
13:51:01:119
149
299.8
XLON
14/02/2017
13:51:01:121
758
299.8
XLON
14/02/2017
13:51:01:124
302
299.8
CHIX
14/02/2017
13:51:01:126
57
299.7
CHIX
14/02/2017
13:51:01:127
422
299.7
CHIX
14/02/2017
13:51:01:131
1300
299.8
XLON
14/02/2017
13:57:30:068
122
299.8
CHIX
14/02/2017
13:57:30:070
10
299.8
CHIX
14/02/2017
13:57:30:072
122
299.8
TRQX
14/02/2017
13:57:30:076
244
299.8
XLON
14/02/2017
13:57:30:079
11
299.8
XLON
14/02/2017
13:57:30:084
344
299.8
XLON
14/02/2017
13:57:30:086
500
299.8
CHIX
14/02/2017
13:57:30:088
956
299.8
XLON
14/02/2017
13:57:30:090
550
299.8
XLON
14/02/2017
13:57:30:092
167
299.8
XLON
14/02/2017
13:57:30:093
377
299.8
XLON
14/02/2017
13:57:30:095
550
299.8
XLON
14/02/2017
14:00:04:267
224
299.7
TRQX
14/02/2017
14:00:07:798
178
299.8
XLON
14/02/2017
14:00:07:800
875
299.8
CHIX
14/02/2017
14:00:07:815
875
299.8
CHIX
14/02/2017
14:00:07:819
283
299.8
XLON
14/02/2017
14:00:07:827
94
299.8
XLON
14/02/2017
14:03:36:034
337
299.9
XLON
14/02/2017
14:03:36:036
132
299.9
CHIX
14/02/2017
14:03:36:038
714
299.9
XLON
14/02/2017
14:03:36:040
81
299.9
CHIX
14/02/2017
14:03:36:042
195
299.9
TRQX
14/02/2017
14:03:36:043
769
299.9
CHIX
14/02/2017
14:03:36:045
100
299.9
XLON
14/02/2017
14:03:36:047
212
299.9
XLON
14/02/2017
14:03:36:055
700
299.9
XLON
14/02/2017
14:03:36:057
70
299.9
XLON
14/02/2017
14:03:51:914
1376
299.9
TRQX
14/02/2017
14:03:51:917
112
299.9
XLON
14/02/2017
14:04:00:930
1100
300
XLON
14/02/2017
14:04:01:054
1800
300
XLON
14/02/2017
14:04:01:056
900
300
CHIX
14/02/2017
14:04:01:135
1149
300
XLON
14/02/2017
14:04:01:137
364
300
CHIX
14/02/2017
14:04:01:279
125
300
CHIX
14/02/2017
14:04:01:284
580
300
TRQX
14/02/2017
14:04:01:307
421
300
CHIX
14/02/2017
14:04:01:309
320
300
XLON
14/02/2017
14:04:06:976
495
300
XLON
14/02/2017
14:04:06:978
136
300
XLON
14/02/2017
14:04:07:149
167
300
CHIX
14/02/2017
14:04:07:151
411
300
CHIX
14/02/2017
14:04:07:343
464
300
XLON
14/02/2017
14:04:07:345
272
300
CHIX
14/02/2017
14:04:07:401
451
300
XLON
14/02/2017
14:04:07:503
369
300
BATE
14/02/2017
14:04:07:505
347
300
TRQX
14/02/2017
14:04:10:715
331
300
XLON
14/02/2017
14:04:10:721
20
300
BATE
14/02/2017
14:04:10:727
90
300
BATE
14/02/2017
14:04:10:740
291
300
CHIX
14/02/2017
14:04:10:744
268
300
XLON
14/02/2017
14:04:16:053
3653
300
CHIX
14/02/2017
14:04:16:056
1034
300
TRQX
14/02/2017
14:04:16:061
55
300
XLON
14/02/2017
14:04:16:151
906
300
XLON
14/02/2017
14:04:16:162
19
300
CHIX
14/02/2017
14:04:16:171
284
300
CHIX
14/02/2017
14:04:56:030
643
300
CHIX
14/02/2017
14:04:56:032
226
300
XLON
14/02/2017
14:04:56:034
377
300
XLON
14/02/2017
14:04:56:036
243
300
TRQX
14/02/2017
14:04:56:071
604
300
CHIX
14/02/2017
14:04:56:073
604
300
XLON
14/02/2017
14:04:56:148
1
300
CHIX
14/02/2017
14:05:01:779
302
299.9
CHIX
14/02/2017
14:05:01:781
11
299.9
XLON
14/02/2017
14:05:01:783
452
299.9
TRQX
14/02/2017
14:05:01:784
218
299.9
XLON
14/02/2017
14:05:01:787
245
299.9
BATE
14/02/2017
14:05:01:789
78
299.9
BATE
14/02/2017
14:05:01:794
700
299.9
XLON
14/02/2017
14:05:01:798
460
299.9
XLON
14/02/2017
14:05:01:800
39
299.9
BATE
14/02/2017
14:05:01:802
25
299.9
BATE
14/02/2017
14:05:01:804
1
299.9
XLON
14/02/2017
14:05:01:807
513
299.9
XLON
14/02/2017
14:07:02:117
171
299.9
CHIX
14/02/2017
14:07:02:119
261
299.9
CHIX
14/02/2017
14:07:02:121
777
299.9
XLON
14/02/2017
14:07:02:134
484
299.7
XLON
14/02/2017
14:07:02:136
507
299.7
XLON
14/02/2017
14:07:02:145
535
299.7
XLON
14/02/2017
14:07:02:147
148
299.7
XLON
14/02/2017
14:07:02:150
227
299.7
CHIX
14/02/2017
14:08:19:700
1
299.8
CHIX
14/02/2017
14:08:19:702
906
299.8
XLON
14/02/2017
14:08:19:707
302
299.8
TRQX
14/02/2017
14:08:34:722
6
299.7
XLON
14/02/2017
14:10:05:015
20
299.6
CHIX
14/02/2017
14:10:05:018
306
299.6
CHIX
14/02/2017
14:10:05:019
862
299.6
XLON
14/02/2017
14:10:05:021
153
299.6
TRQX
14/02/2017
14:10:05:025
155
299.6
XLON
14/02/2017
14:10:05:292
2
299.6
CHIX
14/02/2017
14:11:02:361
212
299.6
XLON
14/02/2017
14:11:04:449
18
299.5
CHIX
14/02/2017
14:11:04:451
222
299.5
CHIX
14/02/2017
14:11:04:453
240
299.5
XLON
14/02/2017
14:11:04:476
1
299.5
XLON
14/02/2017
14:12:16:026
286
299.5
XLON
14/02/2017
14:12:16:028
533
299.5
XLON
14/02/2017
14:14:54:614
3
299.4
CHIX
14/02/2017
14:14:54:618
149
299.4
CHIX
14/02/2017
14:14:54:621
124
299.4
CHIX
14/02/2017
14:14:54:623
458
299.4
XLON
14/02/2017
14:14:54:625
375
299.4
XLON
14/02/2017
14:14:54:628
502
299.4
XLON
14/02/2017
14:15:05:295
503
299.4
CHIX
14/02/2017
14:15:05:304
86
299.4
XLON
14/02/2017
14:15:05:309
450
299.4
XLON
14/02/2017
14:15:05:311
377
299.4
XLON
14/02/2017
14:15:13:223
356
299.4
XLON
14/02/2017
14:15:43:584
700
299.5
XLON
14/02/2017
14:15:43:594
377
299.5
XLON
14/02/2017
14:15:45:023
104
299.3
TRQX
14/02/2017
14:15:45:025
58
299.3
CHIX
14/02/2017
14:27:00:974
50
299.4
CHIX
14/02/2017
14:27:00:977
130
299.4
CHIX
14/02/2017
14:27:00:980
1
299.4
TRQX
14/02/2017
14:27:00:982
601
299.4
XLON
14/02/2017
14:27:00:984
69
299.4
XLON
14/02/2017
14:27:00:988
1300
299.5
CHIX
14/02/2017
14:27:00:991
130
299.5
CHIX
14/02/2017
14:27:00:994
111
299.4
XLON
14/02/2017
14:27:00:996
1
299.4
TRQX
14/02/2017
14:27:00:999
700
299.5
XLON
14/02/2017
14:27:01:006
536
299.5
XLON
14/02/2017
14:27:01:021
536
299.5
XLON
14/02/2017
14:28:01:042
180
299.5
TRQX
14/02/2017
14:28:01:045
180
299.5
CHIX
14/02/2017
14:28:01:048
363
299.5
XLON
14/02/2017
14:28:01:051
1300
299.5
XLON
14/02/2017
14:28:01:058
377
299.5
XLON
14/02/2017
14:28:55:251
470
299.5
CHIX
14/02/2017
14:28:55:253
112
299.5
XLON
14/02/2017
14:28:55:255
406
299.5
CHIX
14/02/2017
14:28:55:262
377
299.5
XLON
14/02/2017
14:30:01:267
66
299.6
CHIX
14/02/2017
14:30:22:293
94
299.6
XLON
14/02/2017
14:30:22:297
27
299.6
XLON
14/02/2017
14:30:22:300
135
299.6
XLON
14/02/2017
14:30:22:306
31
299.6
CHIX
14/02/2017
14:30:22:310
8
299.6
CHIX
14/02/2017
14:30:22:313
47
299.6
CHIX
14/02/2017
14:30:22:315
26
299.6
BATE
14/02/2017
14:30:22:318
53
299.6
XLON
14/02/2017
14:33:45:828
343
299.9
XLON
14/02/2017
14:33:45:832
377
299.9
XLON
14/02/2017
14:34:05:157
1
299.9
BATE
14/02/2017
14:34:05:159
190
299.9
CHIX
14/02/2017
14:34:05:161
189
299.9
BATE
14/02/2017
14:34:05:163
380
299.9
XLON
14/02/2017
14:34:05:249
21
299.8
CHIX
14/02/2017
14:34:05:253
21
299.8
BATE
14/02/2017
14:34:05:257
23
299.8
XLON
14/02/2017
14:34:05:259
21
299.8
TRQX
14/02/2017
14:34:05:261
302
299.8
TRQX
14/02/2017
14:34:16:083
662
300
CHIX
14/02/2017
14:34:16:087
66
300
CHIX
14/02/2017
14:34:16:092
808
300
CHIX
14/02/2017
14:34:16:094
324
300
XLON
14/02/2017
14:34:16:095
565
300
CHIX
14/02/2017
14:34:16:097
464
300
XLON
14/02/2017
14:34:16:099
500
300
CHIX
14/02/2017
14:34:16:101
249
300
TRQX
14/02/2017
14:34:16:233
697
300
CHIX
14/02/2017
14:34:16:235
78
300
CHIX
14/02/2017
14:34:16:237
907
299.9
XLON
14/02/2017
14:34:16:238
302
299.9
CHIX
14/02/2017
14:34:16:245
550
299.9
CHIX
14/02/2017
14:34:16:247
550
299.9
CHIX
14/02/2017
14:34:16:249
700
299.9
XLON
14/02/2017
14:34:16:250
167
299.9
CHIX
14/02/2017
14:34:16:252
1300
299.9
TRQX
14/02/2017
14:34:16:254
1300
299.9
XLON
14/02/2017
14:34:16:256
700
299.9
XLON
14/02/2017
14:34:16:258
181
299.9
TRQX
14/02/2017
14:34:16:260
167
299.9
XLON
14/02/2017
14:34:16:262
642
299.9
XLON
14/02/2017
14:34:22:470
6
299.8
XLON
14/02/2017
14:34:22:472
2
299.8
CHIX
14/02/2017
14:34:22:474
1
299.8
XLON
14/02/2017
14:34:22:477
500
299.8
CHIX
14/02/2017
14:34:22:479
430
299.8
CHIX
14/02/2017
14:34:22:481
500
299.8
XLON
14/02/2017
14:34:22:482
430
299.8
CHIX
14/02/2017
14:34:22:484
420
299.8
CHIX
14/02/2017
14:34:22:486
360
299.8
TRQX
14/02/2017
14:34:22:488
550
299.9
CHIX
14/02/2017
14:34:22:490
420
299.8
TRQX
14/02/2017
14:34:22:501
343
299.9
CHIX
14/02/2017
14:34:46:184
76
299.8
XLON
14/02/2017
14:34:46:190
464
299.8
XLON
14/02/2017
14:34:47:905
229
299.6
CHIX
14/02/2017
14:34:47:907
684
299.6
XLON
14/02/2017
14:44:20:080
138
299.7
CHIX
14/02/2017
14:44:20:082
295
299.7
XLON
14/02/2017
14:44:20:084
121
299.7
XLON
14/02/2017
14:44:20:086
163
299.7
TRQX
14/02/2017
14:44:20:090
492
299.7
XLON
14/02/2017
14:44:32:329
620
300
CHIX
14/02/2017
14:44:32:331
645
300
XLON
14/02/2017
14:44:32:333
335
300
TRQX
14/02/2017
14:44:33:872
350
300
BATE
14/02/2017
14:44:33:875
200
300
BATE
14/02/2017
14:44:33:881
500
300
CHIX
14/02/2017
14:44:33:883
500
300
CHIX
14/02/2017
14:44:33:885
167
300
CHIX
14/02/2017
14:44:35:619
700
300
XLON
14/02/2017
14:44:35:633
1451
300
CHIX
14/02/2017
14:44:35:635
2661
300
CHIX
14/02/2017
14:44:35:636
316
300
CHIX
14/02/2017
14:49:45:159
83
300
CHIX
14/02/2017
14:49:45:164
251
300
XLON
14/02/2017
14:51:38:346
21
300
CHIX
14/02/2017
14:51:38:350
1
300
CHIX
14/02/2017
14:51:38:353
64
300
XLON
14/02/2017
14:51:38:355
98
300
CHIX
14/02/2017
14:51:38:357
291
300
XLON
14/02/2017
14:51:38:395
36
300
XLON
14/02/2017
14:51:38:399
11
300
TRQX
14/02/2017
14:51:57:555
888
300
CHIX
14/02/2017
14:51:57:557
99
300
XLON
14/02/2017
14:51:57:560
792
300
XLON
14/02/2017
14:51:57:564
22
299.9
XLON
14/02/2017
14:51:57:566
11
299.9
TRQX
14/02/2017
14:51:57:567
58
299.9
XLON
14/02/2017
14:52:06:883
358
299.9
CHIX
14/02/2017
14:52:06:897
358
299.9
XLON
14/02/2017
14:52:06:936
178
299.7
CHIX
14/02/2017
14:52:06:941
534
299.8
XLON
14/02/2017
14:53:34:472
700
299.9
XLON
14/02/2017
14:53:34:480
700
299.9
XLON
14/02/2017
14:53:34:485
125
299.8
XLON
14/02/2017
14:53:34:487
480
299.8
XLON
14/02/2017
14:53:34:488
604
299.8
CHIX
14/02/2017
14:53:34:490
896
299.8
XLON
14/02/2017
14:53:34:492
298
299.8
CHIX
14/02/2017
14:53:34:495
600
299.8
CHIX
14/02/2017
14:53:34:496
600
299.8
XLON
14/02/2017
14:53:34:498
600
299.8
CHIX
14/02/2017
14:53:34:500
931
299.8
CHIX
14/02/2017
14:53:34:502
1029
299.9
CHIX
14/02/2017
14:53:34:504
1300
299.9
TRQX
14/02/2017
14:59:01:054
3
300
BATE
14/02/2017
14:59:01:090
322
300
XLON
14/02/2017
14:59:01:092
322
300
TRQX
14/02/2017
14:59:07:055
259
300
XLON
14/02/2017
14:59:07:089
278
300
CHIX
14/02/2017
14:59:07:129
22
300
XLON
14/02/2017
14:59:15:267
299
299.9
TRQX
14/02/2017
14:59:15:270
898
299.9
XLON
14/02/2017
15:01:11:090
3
300
CHIX
14/02/2017
15:01:14:845
356
300
XLON
14/02/2017
15:02:46:718
68
300
CHIX
14/02/2017
15:02:46:720
68
300
CHIX
14/02/2017
15:02:46:722
201
300
XLON
14/02/2017
15:03:22:958
1209
299.9
XLON
14/02/2017
15:04:55:271
604
299.8
CHIX
14/02/2017
15:04:55:276
434
299.8
XLON
14/02/2017
15:04:55:279
171
299.8
XLON
14/02/2017
15:04:55:282
505
299.7
XLON
14/02/2017
15:05:14:998
906
300
XLON
14/02/2017
15:05:17:906
303
300
CHIX
14/02/2017
15:05:22:124
3
299.9
XLON
14/02/2017
15:05:22:128
904
299.9
XLON
14/02/2017
15:05:22:132
302
299.9
CHIX
14/02/2017
15:05:22:134
100
299.8
XLON
14/02/2017
15:05:23:017
779
299.8
XLON
14/02/2017
15:07:42:322
110
299.7
CHIX
14/02/2017
15:07:42:324
102
299.7
XLON
14/02/2017
15:07:42:328
1052
299.7
XLON
14/02/2017
15:07:42:332
2
299.7
TRQX
14/02/2017
15:07:42:334
111
299.7
XLON
14/02/2017
15:08:30:454
605
300
XLON
14/02/2017
15:08:30:456
604
300
CHIX
14/02/2017
15:08:53:016
1
299.9
TRQX
14/02/2017
15:08:53:020
668
299.9
XLON
14/02/2017
15:08:53:024
710
299.9
XLON
14/02/2017
15:11:06:671
302
299.8
TRQX
14/02/2017
15:11:06:673
1
299.8
CHIX
14/02/2017
15:11:06:678
906
299.8
XLON
14/02/2017
15:11:13:397
2000
300
XLON
14/02/2017
15:11:13:400
200
300
XLON
14/02/2017
15:11:13:405
2000
300
XLON
14/02/2017
15:11:13:407
200
300
XLON
14/02/2017
15:11:29:697
100
299.9
CHIX
14/02/2017
15:11:29:701
102
299.9
BATE
14/02/2017
15:11:29:705
234
299.9
CHIX
14/02/2017
15:11:29:707
200
299.9
XLON
14/02/2017
15:11:29:708
703
299.9
XLON
14/02/2017
15:12:08:796
76
299.9
XLON
14/02/2017
15:12:15:079
331
299.9
XLON
14/02/2017
15:12:15:081
3
299.9
CHIX
14/02/2017
15:12:15:082
274
299.9
XLON
14/02/2017
15:12:15:087
63
299.9
XLON
14/02/2017
15:13:26:931
501
299.8
CHIX
14/02/2017
15:13:26:933
206
299.8
CHIX
14/02/2017
15:13:26:935
352
299.8
BATE
14/02/2017
15:13:26:937
351
299.8
XLON
14/02/2017
15:14:56:090
122
299.9
XLON
14/02/2017
15:14:56:093
363
299.9
CHIX
14/02/2017
15:17:11:596
81
299.8
CHIX
14/02/2017
15:17:11:598
64
299.8
CHIX
14/02/2017
15:17:11:601
1
299.8
XLON
14/02/2017
15:17:11:605
27
299.8
XLON
14/02/2017
15:17:11:611
110
299.8
XLON
14/02/2017
15:17:11:621
704
299.9
CHIX
14/02/2017
15:17:11:623
500
299.9
CHIX
14/02/2017
15:17:11:625
931
299.9
CHIX
14/02/2017
15:17:11:626
377
299.9
XLON
14/02/2017
15:17:11:628
500
299.9
CHIX
14/02/2017
15:17:11:630
167
299.9
CHIX
14/02/2017
15:17:36:332
11
299.8
XLON
14/02/2017
15:18:57:484
48
299.8
CHIX
14/02/2017
15:18:57:488
8
299.8
CHIX
14/02/2017
15:18:57:490
16
299.8
TRQX
14/02/2017
15:18:57:496
1
299.8
BATE
14/02/2017
15:18:57:498
97
299.8
XLON
14/02/2017
15:18:57:584
110
299.8
CHIX
14/02/2017
15:18:57:589
13
299.8
XLON
14/02/2017
15:19:11:724
3
299.7
CHIX
14/02/2017
15:19:11:727
99
299.7
TRQX
14/02/2017
15:19:11:729
297
299.7
XLON
14/02/2017
15:19:11:731
550
299.7
TRQX
14/02/2017
15:19:11:733
700
299.7
XLON
14/02/2017
15:19:11:735
1060
299.8
TRQX
14/02/2017
15:19:11:738
550
299.7
XLON
14/02/2017
15:19:11:743
108
299.8
CHIX
14/02/2017
15:19:11:745
1300
299.8
XLON
14/02/2017
15:19:11:747
724
299.8
XLON
14/02/2017
15:19:11:749
377
299.8
XLON
14/02/2017
15:19:11:813
12
299.9
XLON
14/02/2017
15:19:11:815
607
299.9
XLON
14/02/2017
15:19:17:399
700
299.9
XLON
14/02/2017
15:19:17:401
377
299.9
XLON
14/02/2017
15:20:45:897
145
299.9
CHIX
14/02/2017
15:20:45:902
355
299.9
XLON
14/02/2017
15:20:45:905
80
299.9
XLON
14/02/2017
15:20:46:313
50
299.9
CHIX
14/02/2017
15:22:03:513
27
299.9
XLON
14/02/2017
15:22:03:517
64
299.9
XLON
14/02/2017
15:22:03:522
21
299.9
CHIX
14/02/2017
15:22:03:525
2
299.9
TRQX
14/02/2017
15:22:03:529
25
299.9
BATE
14/02/2017
15:22:03:537
412
299.9
XLON
14/02/2017
15:22:03:542
1
299.9
CHIX
14/02/2017
15:22:03:545
49
299.9
XLON
14/02/2017
15:22:03:548
189
299.9
XLON
14/02/2017
15:22:03:550
174
299.9
XLON
14/02/2017
15:22:03:552
362
299.9
CHIX
14/02/2017
15:23:00:257
500
299.8
CHIX
14/02/2017
15:23:00:263
186
299.8
CHIX
14/02/2017
15:23:00:266
686
299.8
XLON
14/02/2017
15:23:00:272
9
299.8
BATE
14/02/2017
15:23:00:280
21
299.8
XLON
14/02/2017
15:23:00:282
876
299.8
XLON
14/02/2017
15:23:00:416
2
299.8
CHIX
14/02/2017
15:23:00:418
9
299.8
TRQX
14/02/2017
15:23:00:421
292
299.8
TRQX
14/02/2017
15:23:16:249
424
299.9
CHIX
14/02/2017
15:23:16:251
45
299.9
CHIX
14/02/2017
15:23:16:253
305
299.9
CHIX
14/02/2017
15:24:26:487
500
299.9
CHIX
14/02/2017
15:24:26:488
700
299.9
XLON
14/02/2017
15:24:29:280
310
299.8
XLON
14/02/2017
15:24:29:284
120
299.8
XLON
14/02/2017
15:25:53:428
1
299.8
TRQX
14/02/2017
15:28:29:954
93
299.8
CHIX
14/02/2017
15:28:29:956
103
299.8
TRQX
14/02/2017
15:28:29:958
192
299.8
XLON
14/02/2017
15:28:29:963
270
299.8
XLON
14/02/2017
15:28:29:968
140
299.8
XLON
14/02/2017
15:28:30:073
35
299.8
TRQX
14/02/2017
15:28:30:075
162
299.8
CHIX
14/02/2017
15:28:30:080
80
299.8
TRQX
14/02/2017
15:28:30:085
80
299.8
XLON
14/02/2017
15:31:07:309
184
299.8
BATE
14/02/2017
15:31:07:311
184
299.8
CHIX
14/02/2017
15:31:07:313
184
299.8
TRQX
14/02/2017
15:31:07:318
186
299.8
XLON
14/02/2017
15:31:07:329
6
299.8
XLON
14/02/2017
15:31:09:727
550
299.9
CHIX
14/02/2017
15:31:11:964
483
299.8
CHIX
14/02/2017
15:31:35:029
302
299.8
XLON
14/02/2017
15:31:35:033
122
299.8
CHIX
14/02/2017
15:33:20:862
132
299.9
TRQX
14/02/2017
15:33:20:866
132
299.9
BATE
14/02/2017
15:33:20:869
267
299.9
XLON
14/02/2017
15:33:21:440
171
299.9
XLON
14/02/2017
15:33:21:793
3828
300
CHIX
14/02/2017
15:33:21:796
2151
300
TRQX
14/02/2017
15:33:21:801
675
300
XLON
14/02/2017
15:33:21:803
67
300
XLON
14/02/2017
15:33:21:805
524
300
TRQX
14/02/2017
15:33:21:812
2000
300
XLON
14/02/2017
15:33:21:816
200
300
XLON
14/02/2017
15:33:21:821
2000
300
XLON
14/02/2017
15:33:21:824
200
300
XLON
14/02/2017
15:33:21:830
1951
300
XLON
14/02/2017
15:33:21:831
2000
300
XLON
14/02/2017
15:33:21:835
395
300
XLON
14/02/2017
15:33:21:841
2000
300
XLON
14/02/2017
15:33:21:843
200
300
XLON
14/02/2017
15:33:42:464
226
299.9
CHIX
14/02/2017
15:33:42:469
228
299.9
XLON
14/02/2017
15:33:42:474
29
299.9
XLON
14/02/2017
15:33:42:477
302
299.8
TRQX
14/02/2017
15:33:42:480
7
299.8
XLON
14/02/2017
15:33:42:486
9
299.9
CHIX
14/02/2017
15:33:42:488
6
299.9
BATE
14/02/2017
15:33:44:905
6
299.9
TRQX
14/02/2017
15:33:44:907
6
299.9
XLON
14/02/2017
15:33:44:910
291
299.9
XLON
14/02/2017
15:35:06:001
3
299.8
BATE
14/02/2017
15:35:06:003
17
299.8
BATE
14/02/2017
15:36:05:695
12
299.8
XLON
14/02/2017
15:36:05:698
3
299.8
XLON
14/02/2017
15:36:05:700
55
299.7
XLON
14/02/2017
15:36:05:702
18
299.7
TRQX
14/02/2017
15:36:05:717
500
299.7
CHIX
14/02/2017
15:36:05:719
500
299.7
CHIX
14/02/2017
15:36:05:721
167
299.7
CHIX
14/02/2017
15:36:05:723
550
299.8
CHIX
14/02/2017
15:36:05:729
98
299.8
CHIX
14/02/2017
15:36:13:671
125
299.7
BATE
14/02/2017
15:36:13:673
1
299.7
CHIX
14/02/2017
15:37:00:878
218
299.7
XLON
14/02/2017
15:37:00:880
125
299.7
TRQX
14/02/2017
15:37:00:884
32
299.7
XLON
14/02/2017
15:37:00:888
1
299.7
XLON
14/02/2017
15:37:00:889
408
299.7
XLON
14/02/2017
15:37:00:891
3
299.7
CHIX
14/02/2017
15:37:00:895
180
299.7
XLON
14/02/2017
15:37:00:913
2
299.7
CHIX
14/02/2017
15:37:53:178
214
299.7
CHIX
14/02/2017
15:37:53:180
168
299.7
BATE
14/02/2017
15:37:53:182
214
299.7
XLON
14/02/2017
15:37:53:184
58
299.7
XLON
14/02/2017
15:37:53:189
110
299.7
XLON
14/02/2017
15:37:53:191
709
299.6
XLON
14/02/2017
15:40:06:313
198
299.8
CHIX
14/02/2017
15:40:06:317
414
299.8
XLON
14/02/2017
15:40:06:320
594
299.8
XLON
14/02/2017
15:40:06:322
3
299.8
TRQX
14/02/2017
15:42:18:446
2064
299.8
XLON
14/02/2017
15:42:18:450
165
299.8
XLON
14/02/2017
15:42:18:452
162
299.8
CHIX
14/02/2017
15:42:18:454
1
299.8
CHIX
14/02/2017
15:42:18:457
500
299.8
TRQX
14/02/2017
15:42:18:466
377
299.8
XLON
14/02/2017
15:43:31:819
822
299.9
XLON
14/02/2017
15:43:31:821
411
299.9
CHIX
14/02/2017
15:43:31:823
411
299.9
BATE
14/02/2017
15:44:01:017
1043
299.9
XLON
14/02/2017
15:45:58:041
3
299.9
CHIX
14/02/2017
15:45:58:044
131
299.9
XLON
14/02/2017
15:45:58:048
58
299.9
TRQX
14/02/2017
15:45:58:052
43
299.9
XLON
14/02/2017
15:45:58:140
171
299.9
XLON
14/02/2017
15:45:58:142
3
299.9
CHIX
14/02/2017
15:45:58:144
57
299.9
BATE
14/02/2017
15:46:20:705
264
299.9
CHIX
14/02/2017
15:46:20:708
227
299.9
XLON
14/02/2017
15:49:45:567
3011
299.8
XLON
14/02/2017
15:49:45:570
5
299.8
XLON
14/02/2017
15:49:45:572
153
299.8
XLON
14/02/2017
15:49:45:574
54
299.8
TRQX
14/02/2017
15:49:45:577
650
299.8
XLON
14/02/2017
15:49:45:579
144
299.8
XLON
14/02/2017
15:49:51:881
273
299.8
XLON
14/02/2017
15:49:51:884
264
299.8
TRQX
14/02/2017
15:49:51:886
236
299.8
TRQX
14/02/2017
15:49:54:942
177
299.8
XLON
14/02/2017
15:50:04:275
259
299.8
XLON
14/02/2017
15:50:04:278
650
299.8
TRQX
14/02/2017
15:50:04:285
377
299.8
XLON
14/02/2017
15:51:50:450
139
299.8
XLON
14/02/2017
15:51:50:454
128
299.8
CHIX
14/02/2017
15:51:50:456
246
299.8
XLON
14/02/2017
15:51:50:460
600
299.8
XLON
14/02/2017
15:51:50:468
377
299.8
XLON
14/02/2017
15:52:10:538
608
299.8
CHIX
14/02/2017
15:52:10:542
42
299.8
XLON
14/02/2017
15:52:10:552
474
299.8
XLON
14/02/2017
15:52:57:665
500
299.9
CHIX
14/02/2017
15:52:57:668
430
299.9
CHIX
14/02/2017
15:53:01:299
302
299.9
CHIX
14/02/2017
15:53:01:301
907
299.9
XLON
14/02/2017
15:54:01:017
1346
299.9
XLON
14/02/2017
15:54:01:020
134
299.9
XLON
14/02/2017
15:54:01:069
326
299.9
XLON
14/02/2017
15:54:01:071
708
299.9
XLON
14/02/2017
15:54:21:839
86
299.9
XLON
14/02/2017
15:54:21:841
86
299.9
CHIX
14/02/2017
15:54:55:497
474
299.8
CHIX
14/02/2017
15:54:55:501
6
299.8
CHIX
14/02/2017
15:54:55:503
1044
299.8
XLON
14/02/2017
15:54:55:505
782
299.8
XLON
14/02/2017
15:54:55:509
380
299.8
CHIX
14/02/2017
15:54:55:604
37
299.8
CHIX
14/02/2017
15:54:55:606
102
299.8
XLON
14/02/2017
15:54:55:608
113
299.8
TRQX
14/02/2017
15:54:55:610
113
299.8
CHIX
14/02/2017
15:54:55:611
168
299.8
XLON
14/02/2017
15:55:03:648
58
299.8
XLON
14/02/2017
15:55:03:651
600
299.8
XLON
14/02/2017
15:55:50:920
1
299.8
TRQX
14/02/2017
15:55:50:922
77
299.8
TRQX
14/02/2017
15:55:50:924
7
299.8
XLON
14/02/2017
15:56:07:188
457
299.8
XLON
14/02/2017
15:56:07:190
234
299.8
XLON
14/02/2017
15:56:32:455
527
299.8
XLON
14/02/2017
15:57:45:448
269
299.8
XLON
14/02/2017
15:57:45:450
358
299.8
CHIX
14/02/2017
15:57:45:454
62
299.8
XLON
14/02/2017
15:57:45:459
332
299.8
CHIX
14/02/2017
15:57:45:461
192
299.8
XLON
14/02/2017
15:58:49:284
448
299.7
XLON
14/02/2017
15:58:49:289
983
299.7
XLON
14/02/2017
15:59:10:684
152
299.6
CHIX
14/02/2017
15:59:10:687
38
299.6
CHIX
14/02/2017
15:59:10:688
19
299.6
TRQX
14/02/2017
15:59:10:690
456
299.6
XLON
14/02/2017
15:59:10:692
20
299.6
XLON
14/02/2017
15:59:10:695
500
299.7
CHIX
14/02/2017
15:59:10:697
482
299.7
CHIX
14/02/2017
15:59:10:699
470
299.7
CHIX
14/02/2017
15:59:10:701
470
299.7
CHIX
14/02/2017
15:59:10:704
58
299.7
CHIX
14/02/2017
15:59:10:710
700
299.7
XLON
14/02/2017
15:59:10:711
600
299.7
XLON
14/02/2017
15:59:10:713
550
299.7
XLON
14/02/2017
15:59:10:717
130
299.7
XLON
14/02/2017
15:59:10:722
550
299.7
XLON
14/02/2017
15:59:10:724
267
299.7
XLON
14/02/2017
15:59:10:725
377
299.7
XLON
14/02/2017
15:59:10:781
732
299.6
CHIX
14/02/2017
15:59:10:782
244
299.6
XLON
14/02/2017
15:59:54:670
800
299.7
XLON
14/02/2017
16:00:13:921
204
299.6
CHIX
14/02/2017
16:00:13:928
408
299.6
XLON
14/02/2017
16:00:13:931
204
299.6
TRQX
14/02/2017
16:00:13:954
156
299.6
BATE
14/02/2017
16:01:00:072
38
299.6
BATE
14/02/2017
16:01:00:074
194
299.6
CHIX
14/02/2017
16:01:00:076
1842
299.6
CHIX
14/02/2017
16:01:00:078
388
299.6
XLON
14/02/2017
16:01:00:080
512
299.6
XLON
14/02/2017
16:01:07:725
1242
299.6
XLON
14/02/2017
16:02:21:925
127
299.7
XLON
14/02/2017
16:02:21:928
377
299.7
XLON
14/02/2017
16:02:21:931
56
299.7
XLON
14/02/2017
16:02:21:933
106
299.7
XLON
14/02/2017
16:02:21:948
159
299.7
XLON
14/02/2017
16:02:23:647
470
299.7
XLON
14/02/2017
16:02:32:086
392
299.7
XLON
14/02/2017
16:03:26:924
608
299.6
CHIX
14/02/2017
16:03:26:928
248
299.6
CHIX
14/02/2017
16:03:26:932
129
299.6
CHIX
14/02/2017
16:03:26:934
946
299.6
XLON
14/02/2017
16:03:26:936
156
299.6
XLON
14/02/2017
16:03:26:938
233
299.6
XLON
14/02/2017
16:03:26:947
636
299.7
CHIX
14/02/2017
16:03:26:949
700
299.7
XLON
14/02/2017
16:03:26:951
801
299.7
XLON
14/02/2017
16:03:26:953
377
299.7
XLON
14/02/2017
16:04:28:469
341
299.8
CHIX
14/02/2017
16:04:28:471
411
299.8
CHIX
14/02/2017
16:04:28:473
536
299.8
XLON
14/02/2017
16:04:28:474
377
299.8
XLON
14/02/2017
16:04:28:476
182
299.8
TRQX
14/02/2017
16:04:28:478
433
299.8
XLON
14/02/2017
16:04:28:620
900
299.8
XLON
14/02/2017
16:04:43:895
134
299.7
CHIX
14/02/2017
16:04:43:897
393
299.7
XLON
14/02/2017
16:04:43:900
900
299.8
XLON
14/02/2017
16:04:43:902
10
299.8
XLON
14/02/2017
16:04:43:905
377
299.8
XLON
14/02/2017
16:04:43:907
128
299.8
XLON
14/02/2017
16:06:15:869
149
299.7
TRQX
14/02/2017
16:06:16:548
447
299.7
XLON
14/02/2017
16:06:16:550
993
299.7
XLON
14/02/2017
16:06:16:553
220
299.8
XLON
14/02/2017
16:06:16:556
550
299.8
TRQX
14/02/2017
16:06:56:147
323
299.7
XLON
14/02/2017
16:06:56:152
1
299.7
CHIX
14/02/2017
16:06:56:154
2
299.7
CHIX
14/02/2017
16:06:56:156
59
299.7
CHIX
14/02/2017
16:07:20:191
158
299.7
XLON
14/02/2017
16:07:20:196
205
299.7
XLON
14/02/2017
16:07:20:201
124
299.7
XLON
14/02/2017
16:07:20:203
13
299.7
CHIX
14/02/2017
16:07:20:204
50
299.7
CHIX
14/02/2017
16:07:20:211
32
299.7
BATE
14/02/2017
16:07:20:455
96
299.7
XLON
14/02/2017
16:07:20:457
2
299.7
CHIX
14/02/2017
16:07:20:459
68
299.7
BATE
14/02/2017
16:07:20:461
144
299.7
XLON
14/02/2017
16:07:23:458
60
299.7
XLON
14/02/2017
16:07:23:607
460
299.7
CHIX
14/02/2017
16:07:23:610
90
299.7
CHIX
14/02/2017
16:07:52:751
270
299.7
CHIX
14/02/2017
16:07:52:754
391
299.7
XLON
14/02/2017
16:07:52:757
410
299.7
XLON
14/02/2017
16:07:52:765
550
299.8
TRQX
14/02/2017
16:07:52:768
110
299.8
TRQX
14/02/2017
16:08:13:304
115
299.7
XLON
14/02/2017
16:08:13:306
37
299.7
XLON
14/02/2017
16:08:18:303
2
299.7
CHIX
14/02/2017
16:08:18:305
94
299.7
CHIX
14/02/2017
16:08:18:310
6
299.7
XLON
14/02/2017
16:08:18:315
2
299.7
TRQX
14/02/2017
16:08:56:396
122
299.7
CHIX
14/02/2017
16:08:56:400
78
299.7
XLON
14/02/2017
16:08:56:402
61
299.7
TRQX
14/02/2017
16:08:56:504
21
299.7
CHIX
14/02/2017
16:08:56:508
19
299.7
XLON
14/02/2017
16:08:56:510
64
299.7
XLON
14/02/2017
16:08:56:512
64
299.7
XLON
14/02/2017
16:08:56:515
478
299.7
XLON
14/02/2017
16:08:56:530
47
299.7
XLON
14/02/2017
16:10:09:842
402
299.7
XLON
14/02/2017
16:10:09:844
105
299.7
XLON
14/02/2017
16:10:14:521
537
299.7
XLON
14/02/2017
16:10:36:678
144
299.7
BATE
14/02/2017
16:10:36:680
17
299.7
BATE
14/02/2017
16:10:36:682
144
299.7
CHIX
14/02/2017
16:12:27:000
6
299.7
CHIX
14/02/2017
16:12:27:002
93
299.7
CHIX
14/02/2017
16:12:27:004
288
299.7
XLON
14/02/2017
16:12:27:006
51
299.7
XLON
14/02/2017
16:12:27:008
297
299.7
XLON
14/02/2017
16:12:27:010
220
299.8
CHIX
14/02/2017
16:12:27:013
550
299.8
TRQX
14/02/2017
16:12:27:019
478
299.8
XLON
14/02/2017
16:12:27:021
292
299.8
XLON
14/02/2017
16:12:27:101
85
299.8
XLON
14/02/2017
16:12:27:104
558
299.8
XLON
14/02/2017
16:12:27:398
112
299.8
CHIX
14/02/2017
16:12:27:401
330
299.8
XLON
14/02/2017
16:12:27:404
350
299.8
BATE
14/02/2017
16:12:27:408
420
299.8
TRQX
14/02/2017
16:12:27:414
700
299.8
XLON
14/02/2017
16:12:27:416
70
299.8
XLON
14/02/2017
16:12:40:095
686
299.8
CHIX
14/02/2017
16:12:49:105
232
299.8
XLON
14/02/2017
16:12:49:110
228
299.8
XLON
14/02/2017
16:12:49:115
471
299.8
XLON
14/02/2017
16:12:49:118
77
299.8
BATE
14/02/2017
16:12:49:120
2
299.8
BATE
14/02/2017
16:12:49:126
157
299.8
CHIX
14/02/2017
16:12:49:133
39
299.8
XLON
14/02/2017
16:12:49:138
13
299.8
CHIX
14/02/2017
16:12:49:143
330
299.8
CHIX
14/02/2017
16:12:49:145
561
299.8
XLON
14/02/2017
16:12:49:147
500
299.8
CHIX
14/02/2017
16:12:49:149
498
299.8
CHIX
14/02/2017
16:12:49:151
500
299.8
CHIX
14/02/2017
16:13:06:138
459
299.7
TRQX
14/02/2017
16:13:25:020
73
299.7
TRQX
14/02/2017
16:13:25:022
266
299.7
XLON
14/02/2017
16:13:25:025
65
299.7
XLON
14/02/2017
16:13:25:027
1
299.7
BATE
14/02/2017
16:14:01:112
21
299.7
CHIX
14/02/2017
16:14:01:117
265
299.7
BATE
14/02/2017
16:14:18:883
270
299.7
XLON
14/02/2017
16:14:18:888
268
299.7
CHIX
14/02/2017
16:14:18:894
32
299.7
CHIX
14/02/2017
16:14:18:896
2
299.7
XLON
14/02/2017
16:14:18:898
16
299.7
BATE
14/02/2017
16:14:18:903
16
299.7
TRQX
14/02/2017
16:14:54:701
700
299.8
XLON
14/02/2017
16:15:32:017
1499
299.8
XLON
14/02/2017
16:15:32:024
377
299.8
XLON
14/02/2017
16:16:24:955
2
299.7
CHIX
14/02/2017
16:16:24:957
246
299.7
XLON
14/02/2017
16:16:24:959
137
299.7
XLON
14/02/2017
16:16:24:961
246
299.7
TRQX
14/02/2017
16:16:24:966
1279
299.7
XLON
14/02/2017
16:16:24:972
1578
299.7
XLON
14/02/2017
16:16:24:975
100
299.7
CHIX
14/02/2017
16:16:24:977
428
299.7
CHIX
14/02/2017
16:16:44:172
377
299.8
XLON
14/02/2017
16:17:36:742
1441
299.7
XLON
14/02/2017
16:17:36:747
19
299.7
XLON
14/02/2017
16:17:36:749
486
299.7
BATE
14/02/2017
16:17:36:751
65
299.7
CHIX
14/02/2017
16:17:36:752
128
299.7
XLON
14/02/2017
16:17:36:755
600
299.7
XLON
14/02/2017
16:18:27:277
518
299.7
XLON
14/02/2017
16:18:27:285
534
299.7
XLON
14/02/2017
16:18:28:970
341
299.7
CHIX
14/02/2017
16:18:28:972
310
299.7
TRQX
14/02/2017
16:19:44:047
209
299.8
TRQX
14/02/2017
16:19:55:431
3028
299.7
XLON
14/02/2017
16:19:55:445
154
299.8
XLON
14/02/2017
16:19:55:449
1298
299.8
BATE
14/02/2017
16:19:55:454
223
299.8
XLON
14/02/2017
16:20:01:062
1
299.7
CHIX
14/02/2017
16:20:13:214
920
299.8
XLON
14/02/2017
16:20:13:290
272
299.8
XLON
14/02/2017
16:20:13:292
117
299.8
XLON
14/02/2017
16:21:17:684
1476
299.7
XLON
14/02/2017
16:21:17:686
927
299.7
CHIX
14/02/2017
16:21:17:687
236
299.7
XLON
14/02/2017
16:21:17:689
500
299.7
XLON
14/02/2017
16:21:17:694
575
299.7
XLON
14/02/2017
16:21:44:259
32
299.8
XLON
14/02/2017
16:21:44:261
617
299.8
XLON
14/02/2017
16:21:44:263
273
299.8
XLON
14/02/2017
16:21:44:264
124
299.8
XLON
14/02/2017
16:21:44:278
411
299.8
CHIX
14/02/2017
16:21:44:280
377
299.8
XLON
14/02/2017
16:22:00:234
134
299.8
CHIX
14/02/2017
16:22:00:236
402
299.8
XLON
14/02/2017
16:22:00:336
600
299.8
XLON
14/02/2017
16:22:00:344
377
299.8
XLON
14/02/2017
16:22:43:887
202
299.8
XLON
14/02/2017
16:22:43:889
258
299.8
TRQX
14/02/2017
16:22:44:005
348
299.8
XLON
14/02/2017
16:22:49:594
115
299.8
TRQX
14/02/2017
16:22:49:602
103
299.8
TRQX
14/02/2017
16:22:51:946
311
299.8
XLON
14/02/2017
16:22:51:954
129
299.8
CHIX
14/02/2017
16:22:53:070
388
299.8
XLON
14/02/2017
16:22:53:072
1209
299.7
XLON
14/02/2017
16:22:53:074
1529
299.7
XLON
14/02/2017
16:22:53:076
385
299.8
BATE
14/02/2017
16:22:53:080
275
299.8
BATE
14/02/2017
16:22:53:086
550
299.8
TRQX
14/02/2017
16:22:53:091
110
299.8
TRQX
14/02/2017
16:23:23:534
207
299.8
XLON
14/02/2017
16:23:23:638
633
299.8
XLON
14/02/2017
16:23:23:640
15
299.8
XLON
14/02/2017
16:23:52:288
580
299.8
XLON
14/02/2017
16:23:52:290
58
299.8
XLON
14/02/2017
16:23:52:297
319
299.8
XLON
14/02/2017
16:23:52:299
580
299.8
XLON
14/02/2017
16:23:52:307
580
299.8
XLON
14/02/2017
16:24:01:026
700
299.8
XLON
14/02/2017
16:24:14:748
604
299.7
CHIX
14/02/2017
16:24:14:750
391
299.7
XLON
14/02/2017
16:24:14:752
605
299.7
XLON
14/02/2017
16:24:14:754
1
299.7
TRQX
14/02/2017
16:24:14:756
500
299.7
XLON
14/02/2017
16:24:14:758
1348
299.7
XLON
14/02/2017
16:24:14:762
205
299.7
XLON
14/02/2017
16:24:14:768
159
299.7
XLON
14/02/2017
16:25:20:121
177
299.7
XLON
14/02/2017
16:25:20:123
333
299.7
XLON
14/02/2017
16:25:20:125
112
299.7
CHIX
14/02/2017
16:25:20:127
47
299.7
XLON
14/02/2017
16:25:20:129
15
299.7
CHIX
14/02/2017
16:25:20:136
83
299.7
XLON
14/02/2017
16:25:23:519
239
299.8
CHIX
14/02/2017
16:25:23:521
114
299.8
XLON
14/02/2017
16:25:23:522
315
299.8
XLON
14/02/2017
16:25:23:524
62
299.8
TRQX
14/02/2017
16:25:34:367
288
299.8
CHIX
14/02/2017
16:25:34:370
867
299.8
XLON
14/02/2017
16:28:37:601
300
299.9
XLON
14/02/2017
16:28:37:603
80
299.9
XLON
14/02/2017
16:28:37:607
146
299.9
TRQX
14/02/2017
16:28:37:611
144
299.9
XLON
14/02/2017
16:28:37:613
142
299.9
CHIX
14/02/2017
16:28:37:615
432
299.9
XLON
14/02/2017
16:29:02:161
231
299.9
XLON
14/02/2017
16:29:02:166
77
299.9
CHIX
14/02/2017
16:29:06:529
276
300
CHIX
14/02/2017
16:29:06:531
1589
300
XLON
14/02/2017
16:29:06:533
697
300
XLON
14/02/2017
16:29:06:540
2000
300
XLON
14/02/2017
16:29:06:629
200
300
XLON
14/02/2017
16:29:06:634
2000
300
XLON
14/02/2017
16:29:06:638
200
300
XLON
14/02/2017
16:29:06:643
1951
300
XLON
14/02/2017
16:29:06:645
2000
300
XLON
14/02/2017
16:29:06:647
395
300
XLON
14/02/2017
16:29:15:370
607
299.9
XLON
14/02/2017
16:29:15:372
300
299.9
XLON
14/02/2017
16:29:15:377
302
299.9
TRQX
14/02/2017
16:29:31:611
173
299.8
TRQX
14/02/2017
16:29:43:371
503
299.9
CHIX
14/02/2017
16:29:45:837
100
299.9
CHIX
14/02/2017
16:29:47:162
621
299.9
CHIX
14/02/2017
16:29:47:164
1
299.9
TRQX
14/02/2017
16:29:47:169
1224
299.9
XLON
14/02/2017
16:29:55:215
25
299.8
TRQX
14/02/2017
16:29:57:119
176
299.8
TRQX
14/02/2017
16:35:05:124
77736
299.9
XLON
14/02/2017
16:35:05:127
18
299.9
XLON
14/02/2017
16:35:05:128
10122
299.9
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
POSLLFFAFIISLID