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

FrasersAnnouncement

16/02/2017 07:06

RNS Number : 0169X
Sports Direct International Plc
16 February 2017
Released: 16 February 2017
Sports Direct International Plc
16 February 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 15 February 2017 it purchased 644,400 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 298.2 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 61,553,851 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 579,048,518.
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: 
15 February 2017
Number of ordinary shares purchased:
495,964
Volume weighted average price paid per share:
298.11


Platform code
BATE
Date of purchase: 
15 February 2017
Number of ordinary shares purchased:
18,815
Volume weighted average price paid per share:
297.90


Platform code
CHIX
Date of purchase: 
15 February 2017
Number of ordinary shares purchased:
94,116
Volume weighted average price paid per share:
298.66


Platform code
TRQX
Date of purchase: 
15 February 2017
Number of ordinary shares purchased:
35,505
Volume weighted average price paid per share:
298.11


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
15/02/2017
08:00:09:048
3
300
XLON
15/02/2017
08:04:42:163
414
300
XLON
15/02/2017
08:04:42:165
436
300
XLON
15/02/2017
08:04:42:169
138
300
CHIX
15/02/2017
08:04:49:216
581
300
XLON
15/02/2017
08:04:49:219
165
299.9
XLON
15/02/2017
08:04:49:223
55
299.9
CHIX
15/02/2017
08:04:49:260
245
299.6
XLON
15/02/2017
08:09:42:059
266
300
XLON
15/02/2017
08:09:42:064
591
300
XLON
15/02/2017
08:09:42:066
212
299.9
CHIX
15/02/2017
08:09:42:068
630
299.9
XLON
15/02/2017
08:12:00:140
141
300
XLON
15/02/2017
08:12:00:142
237
300
XLON
15/02/2017
08:12:00:144
999
299.9
XLON
15/02/2017
08:12:00:146
140
300
CHIX
15/02/2017
08:12:00:148
80
300
CHIX
15/02/2017
08:12:00:505
856
299.7
XLON
15/02/2017
08:12:00:507
285
299.7
BATE
15/02/2017
08:13:08:217
76
299.7
TRQX
15/02/2017
08:13:08:222
119
299.7
BATE
15/02/2017
08:13:08:227
7
299.7
XLON
15/02/2017
08:13:08:235
87
299.7
XLON
15/02/2017
08:13:08:237
16
299.7
CHIX
15/02/2017
08:13:08:239
70
299.7
CHIX
15/02/2017
08:14:24:220
76
299.5
CHIX
15/02/2017
08:14:24:222
81
299.5
CHIX
15/02/2017
08:14:24:226
471
299.5
XLON
15/02/2017
08:14:24:237
8
299.5
TRQX
15/02/2017
08:14:47:048
4
299.5
TRQX
15/02/2017
08:14:47:050
224
299.5
TRQX
15/02/2017
08:18:11:965
1
299.5
TRQX
15/02/2017
08:18:14:907
1
299.5
TRQX
15/02/2017
08:18:14:909
236
299.5
XLON
15/02/2017
08:18:14:911
128
299.5
XLON
15/02/2017
08:18:14:913
118
299.5
TRQX
15/02/2017
08:18:14:915
777
299.5
XLON
15/02/2017
08:18:14:918
361
299.5
XLON
15/02/2017
08:18:49:236
76
299.4
BATE
15/02/2017
08:18:49:238
109
299.4
BATE
15/02/2017
08:18:49:242
915
299.4
XLON
15/02/2017
08:18:49:247
558
299.4
XLON
15/02/2017
08:20:10:238
125
299.3
TRQX
15/02/2017
08:20:47:523
501
299.3
XLON
15/02/2017
08:21:04:062
28
299.3
BATE
15/02/2017
08:21:04:065
100
299.3
TRQX
15/02/2017
08:22:10:242
3
299.3
CHIX
15/02/2017
08:22:10:244
56
299.3
CHIX
15/02/2017
08:22:10:247
72
299.3
BATE
15/02/2017
08:22:43:125
2
299.3
XLON
15/02/2017
08:22:43:127
129
299.3
XLON
15/02/2017
08:22:43:131
72
299.3
CHIX
15/02/2017
08:22:43:137
25
299.3
XLON
15/02/2017
08:22:43:140
22
299.3
CHIX
15/02/2017
08:22:46:742
8
299.2
XLON
15/02/2017
08:22:46:746
13
299.1
XLON
15/02/2017
08:22:52:351
17
299
XLON
15/02/2017
08:23:10:245
8
299
CHIX
15/02/2017
08:23:10:248
15
298.9
XLON
15/02/2017
08:23:10:250
8
299
BATE
15/02/2017
08:23:10:254
8
298.9
BATE
15/02/2017
08:24:22:320
92
298.7
CHIX
15/02/2017
08:26:00:012
537
299
XLON
15/02/2017
08:26:00:014
1314
299
XLON
15/02/2017
08:30:22:164
235
299.1
XLON
15/02/2017
08:30:48:545
1109
299.1
XLON
15/02/2017
08:30:48:548
520
299.1
XLON
15/02/2017
08:30:48:550
1
299.1
CHIX
15/02/2017
08:30:48:552
260
299.1
TRQX
15/02/2017
08:30:48:556
260
299.1
CHIX
15/02/2017
08:41:54:934
160
299
XLON
15/02/2017
08:41:54:936
501
299
XLON
15/02/2017
08:41:54:938
160
299
CHIX
15/02/2017
08:41:54:940
234
299
TRQX
15/02/2017
08:41:54:944
86
299
TRQX
15/02/2017
08:41:57:971
20
298.9
CHIX
15/02/2017
08:42:28:124
117
298.9
CHIX
15/02/2017
08:42:28:126
1
298.9
TRQX
15/02/2017
08:42:28:128
214
298.9
XLON
15/02/2017
08:42:28:326
77
298.9
CHIX
15/02/2017
08:42:53:111
16
298.7
CHIX
15/02/2017
08:42:53:114
1
298.7
CHIX
15/02/2017
08:42:53:116
1
298.7
BATE
15/02/2017
08:46:14:343
38
299.1
CHIX
15/02/2017
08:46:14:345
30
299.1
XLON
15/02/2017
08:46:14:347
26
299.1
BATE
15/02/2017
08:46:14:349
571
299.1
XLON
15/02/2017
08:46:14:351
58
299.1
TRQX
15/02/2017
08:46:14:517
1088
299.1
XLON
15/02/2017
08:57:26:791
700
299.9
XLON
15/02/2017
08:57:26:798
700
299.9
XLON
15/02/2017
08:57:26:800
5372
300
XLON
15/02/2017
08:57:26:807
700
299.9
XLON
15/02/2017
08:57:26:811
4511
300
XLON
15/02/2017
08:57:26:813
1850
300
XLON
15/02/2017
08:57:26:820
6341
300
XLON
15/02/2017
08:57:26:834
4511
300
XLON
15/02/2017
08:57:26:836
451
300
XLON
15/02/2017
08:57:28:412
12
299.6
CHIX
15/02/2017
08:57:28:414
144
299.6
BATE
15/02/2017
08:57:28:416
3
299.6
TRQX
15/02/2017
08:57:28:418
432
299.6
XLON
15/02/2017
08:57:28:420
38
299.6
XLON
15/02/2017
08:57:42:273
483
299.5
XLON
15/02/2017
08:57:42:276
161
299.5
CHIX
15/02/2017
08:57:42:279
2
299.5
TRQX
15/02/2017
08:57:52:408
270
299.4
CHIX
15/02/2017
08:57:52:410
232
299.4
TRQX
15/02/2017
08:57:55:197
1854
299.4
XLON
15/02/2017
08:57:55:199
348
299.4
CHIX
15/02/2017
08:57:55:203
298
299.4
TRQX
15/02/2017
09:00:11:299
338
299.4
XLON
15/02/2017
09:00:11:302
267
299.3
XLON
15/02/2017
09:00:11:305
168
299.4
CHIX
15/02/2017
09:00:11:307
168
299.4
TRQX
15/02/2017
09:00:11:309
266
299.3
CHIX
15/02/2017
09:00:14:591
156
299
XLON
15/02/2017
09:00:16:742
51
299
CHIX
15/02/2017
09:02:05:856
678
299
XLON
15/02/2017
09:02:27:741
179
299
XLON
15/02/2017
09:02:35:732
176
299
CHIX
15/02/2017
09:02:35:735
225
299
TRQX
15/02/2017
09:11:35:510
407
298.8
BATE
15/02/2017
09:11:35:513
158
298.8
CHIX
15/02/2017
09:11:35:514
158
298.8
CHIX
15/02/2017
09:11:35:516
223
298.8
BATE
15/02/2017
09:11:35:518
285
298.8
XLON
15/02/2017
09:11:35:520
389
298.8
XLON
15/02/2017
09:11:35:524
315
298.8
XLON
15/02/2017
09:30:02:446
473
299
XLON
15/02/2017
09:30:02:449
107
299
XLON
15/02/2017
09:30:02:453
1457
299
XLON
15/02/2017
09:30:02:455
157
299
CHIX
15/02/2017
09:30:02:458
35
299
CHIX
15/02/2017
09:30:09:929
700
299.1
XLON
15/02/2017
09:30:09:945
519
299.1
XLON
15/02/2017
09:30:09:951
181
299.1
XLON
15/02/2017
09:30:09:953
472
299.1
TRQX
15/02/2017
09:30:09:955
585
299.1
XLON
15/02/2017
09:30:10:516
33
298.9
TRQX
15/02/2017
09:30:10:519
54
298.9
TRQX
15/02/2017
09:30:10:521
102
298.9
XLON
15/02/2017
09:30:10:523
57
298.9
XLON
15/02/2017
09:30:10:526
672
298.9
XLON
15/02/2017
09:30:10:530
223
298.9
TRQX
15/02/2017
09:30:50:330
420
299
XLON
15/02/2017
09:30:50:458
491
299.3
XLON
15/02/2017
09:30:50:710
414
299.3
XLON
15/02/2017
09:30:52:584
508
299.1
XLON
15/02/2017
09:30:52:587
235
299
XLON
15/02/2017
09:30:52:589
169
299.1
TRQX
15/02/2017
09:31:01:066
538
299.5
XLON
15/02/2017
09:31:01:073
538
299.5
XLON
15/02/2017
09:31:02:064
700
299.5
XLON
15/02/2017
09:31:03:196
140
299.1
XLON
15/02/2017
09:31:05:397
700
299.5
XLON
15/02/2017
09:31:05:613
387
299.1
XLON
15/02/2017
09:31:05:617
42
299
XLON
15/02/2017
09:31:08:801
269
299.1
XLON
15/02/2017
09:31:08:803
90
299
XLON
15/02/2017
09:31:08:805
89
299.1
CHIX
15/02/2017
09:31:08:807
129
299.1
TRQX
15/02/2017
09:31:11:491
156
299
XLON
15/02/2017
09:31:13:011
80
299
CHIX
15/02/2017
09:31:13:013
139
299
BATE
15/02/2017
09:31:13:017
78
299
TRQX
15/02/2017
09:31:21:381
700
299.5
XLON
15/02/2017
09:31:21:384
70
299.5
XLON
15/02/2017
09:31:21:389
468
299.5
XLON
15/02/2017
09:31:21:396
538
299.5
XLON
15/02/2017
09:31:22:565
700
299.5
XLON
15/02/2017
09:31:57:937
700
299.5
XLON
15/02/2017
09:33:02:308
1831
299.9
XLON
15/02/2017
09:34:00:008
700
299.9
XLON
15/02/2017
09:34:00:015
700
299.9
XLON
15/02/2017
09:35:00:012
4511
300
XLON
15/02/2017
09:35:00:014
451
300
XLON
15/02/2017
09:35:00:019
365
299.7
XLON
15/02/2017
09:35:00:022
228
299.7
XLON
15/02/2017
09:35:00:024
362
299.7
XLON
15/02/2017
09:35:00:028
121
299.7
CHIX
15/02/2017
09:39:12:960
44
299.9
XLON
15/02/2017
09:39:12:963
70
299.9
BATE
15/02/2017
09:39:12:965
143
299.9
XLON
15/02/2017
09:39:12:968
70
299.9
CHIX
15/02/2017
09:39:52:498
28
299.8
CHIX
15/02/2017
09:39:52:501
43
299.8
BATE
15/02/2017
09:39:52:503
86
299.8
TRQX
15/02/2017
09:39:52:665
2
299.8
XLON
15/02/2017
09:39:52:668
30
299.8
XLON
15/02/2017
09:43:34:921
328
299.9
XLON
15/02/2017
09:43:34:923
55
299.9
XLON
15/02/2017
09:43:34:926
1
299.9
CHIX
15/02/2017
09:43:34:934
314
299.9
XLON
15/02/2017
09:43:34:937
104
299.9
CHIX
15/02/2017
09:52:38:593
120
299.7
XLON
15/02/2017
09:52:38:595
9
299.7
XLON
15/02/2017
09:57:28:156
73
299.9
CHIX
15/02/2017
09:57:28:158
222
299.9
XLON
15/02/2017
09:57:28:160
84
299.8
XLON
15/02/2017
09:57:28:171
212
299.8
XLON
15/02/2017
09:59:01:150
125
299.8
XLON
15/02/2017
09:59:01:210
372
299.8
CHIX
15/02/2017
09:59:01:215
163
299.8
CHIX
15/02/2017
10:00:17:535
451
299.8
XLON
15/02/2017
10:00:59:707
139
299.9
XLON
15/02/2017
10:01:14:596
98
299.9
XLON
15/02/2017
10:01:28:157
285
299.9
CHIX
15/02/2017
10:01:28:164
64
299.9
XLON
15/02/2017
10:01:28:185
200
299.9
XLON
15/02/2017
10:01:28:243
3
299.9
TRQX
15/02/2017
10:01:48:094
52
299.8
XLON
15/02/2017
10:01:48:096
233
299.8
CHIX
15/02/2017
10:18:38:285
951
299.8
XLON
15/02/2017
10:18:50:688
66
299.8
XLON
15/02/2017
10:18:50:690
300
299.8
TRQX
15/02/2017
10:18:54:550
700
299.9
TRQX
15/02/2017
10:30:03:320
536
299.9
XLON
15/02/2017
10:30:03:324
2714
299.9
XLON
15/02/2017
10:37:49:352
437
299.9
CHIX
15/02/2017
10:37:49:354
99
299.9
CHIX
15/02/2017
10:37:49:355
175
299.9
CHIX
15/02/2017
10:37:49:357
525
299.9
XLON
15/02/2017
10:37:49:360
1
299.9
TRQX
15/02/2017
10:37:50:573
1563
299.8
XLON
15/02/2017
10:45:24:098
309
299.9
BATE
15/02/2017
10:45:24:100
310
299.9
CHIX
15/02/2017
10:45:24:102
309
299.9
TRQX
15/02/2017
10:45:24:103
309
299.9
XLON
15/02/2017
10:45:24:201
50
299.8
XLON
15/02/2017
10:51:30:056
10
299.8
CHIX
15/02/2017
10:51:30:970
94
299.8
XLON
15/02/2017
10:51:31:824
118
299.8
XLON
15/02/2017
10:51:31:828
220
299.8
XLON
15/02/2017
10:51:33:811
286
299.7
CHIX
15/02/2017
10:51:35:906
155
299.7
CHIX
15/02/2017
10:52:00:949
45
299.7
TRQX
15/02/2017
10:54:55:045
438
299.7
XLON
15/02/2017
10:54:55:047
136
299.7
XLON
15/02/2017
10:54:55:050
180
299.7
XLON
15/02/2017
10:54:55:058
294
299.6
CHIX
15/02/2017
10:56:57:592
272
299.7
XLON
15/02/2017
10:57:08:813
136
299.7
CHIX
15/02/2017
10:57:08:818
136
299.7
BATE
15/02/2017
10:57:08:821
202
299.7
XLON
15/02/2017
10:57:17:561
2
299.7
CHIX
15/02/2017
10:57:17:564
40
299.7
CHIX
15/02/2017
10:57:17:566
2
299.7
TRQX
15/02/2017
10:57:17:568
7
299.7
XLON
15/02/2017
10:57:17:571
41
299.7
XLON
15/02/2017
10:57:17:580
16
299.7
CHIX
15/02/2017
10:57:17:582
33
299.7
XLON
15/02/2017
10:57:17:584
16
299.7
TRQX
15/02/2017
10:57:24:953
1
299.6
BATE
15/02/2017
11:00:09:903
109
299.8
BATE
15/02/2017
11:00:09:905
243
299.8
BATE
15/02/2017
11:00:09:907
330
299.8
XLON
15/02/2017
11:00:09:911
730
299.8
XLON
15/02/2017
11:06:38:269
421
299.7
XLON
15/02/2017
11:06:38:369
70
299.7
CHIX
15/02/2017
11:06:38:372
174
299.7
TRQX
15/02/2017
11:06:38:375
7
299.7
XLON
15/02/2017
11:06:38:377
11
299.7
XLON
15/02/2017
11:06:38:379
524
299.7
XLON
15/02/2017
11:06:38:382
555
299.7
XLON
15/02/2017
11:06:38:386
552
299.7
CHIX
15/02/2017
11:11:04:290
19
299.9
CHIX
15/02/2017
11:11:04:292
146
299.9
CHIX
15/02/2017
11:11:04:294
144
299.9
CHIX
15/02/2017
11:11:04:296
83
299.9
CHIX
15/02/2017
11:11:04:298
86
299.9
TRQX
15/02/2017
11:11:04:300
619
299.9
XLON
15/02/2017
11:11:04:302
134
299.9
TRQX
15/02/2017
11:11:04:306
507
299.9
XLON
15/02/2017
11:11:04:309
88
299.9
CHIX
15/02/2017
11:11:04:311
89
299.9
TRQX
15/02/2017
11:11:04:454
464
299.9
XLON
15/02/2017
11:11:04:457
397
299.9
CHIX
15/02/2017
11:11:04:467
67
299.9
CHIX
15/02/2017
11:11:31:629
464
299.9
XLON
15/02/2017
11:11:31:632
675
299.9
XLON
15/02/2017
11:11:31:635
652
299.8
XLON
15/02/2017
11:11:31:637
466
299.9
CHIX
15/02/2017
11:11:31:639
217
299.9
TRQX
15/02/2017
11:11:31:642
7
299.9
TRQX
15/02/2017
11:11:31:652
172
299.8
XLON
15/02/2017
11:23:23:325
2
299.9
CHIX
15/02/2017
11:23:23:328
51
299.9
TRQX
15/02/2017
11:23:23:332
68
299.9
XLON
15/02/2017
11:23:23:334
156
299.9
XLON
15/02/2017
11:23:23:336
4
299.9
XLON
15/02/2017
11:23:23:341
618
299.9
XLON
15/02/2017
11:23:59:034
256
299.9
CHIX
15/02/2017
11:24:54:811
2
299.9
CHIX
15/02/2017
11:24:54:813
24
299.9
TRQX
15/02/2017
11:25:14:805
22
299.9
CHIX
15/02/2017
11:25:24:958
12
299.9
CHIX
15/02/2017
11:26:12:031
13
299.9
XLON
15/02/2017
11:26:12:035
53
299.9
BATE
15/02/2017
11:26:14:754
109
299.9
CHIX
15/02/2017
11:32:28:813
534
299.9
XLON
15/02/2017
11:32:28:815
576
299.8
XLON
15/02/2017
11:32:28:818
237
299.8
XLON
15/02/2017
11:32:38:514
77
299.8
TRQX
15/02/2017
11:39:10:505
129
299.9
XLON
15/02/2017
11:39:10:507
324
299.9
XLON
15/02/2017
11:39:10:511
784
299.9
XLON
15/02/2017
11:42:35:033
449
299.8
XLON
15/02/2017
11:46:01:502
488
299.8
XLON
15/02/2017
11:47:30:113
157
299.9
TRQX
15/02/2017
11:47:30:115
106
299.9
CHIX
15/02/2017
11:47:30:117
376
299.9
TRQX
15/02/2017
11:47:30:119
309
299.9
XLON
15/02/2017
11:47:30:121
212
299.9
XLON
15/02/2017
11:47:30:123
97
299.9
CHIX
15/02/2017
11:47:30:125
422
299.9
CHIX
15/02/2017
11:47:30:127
1
299.9
BATE
15/02/2017
11:47:30:129
501
299.9
XLON
15/02/2017
11:47:30:133
394
299.9
TRQX
15/02/2017
11:47:30:138
852
299.9
XLON
15/02/2017
11:47:30:140
1
299.9
XLON
15/02/2017
11:47:30:143
309
299.9
XLON
15/02/2017
11:47:30:151
139
299.9
XLON
15/02/2017
11:47:30:154
138
299.9
CHIX
15/02/2017
11:47:36:547
22
299.8
CHIX
15/02/2017
11:48:25:676
11
299.8
CHIX
15/02/2017
11:48:25:678
8
299.8
XLON
15/02/2017
11:48:25:682
69
299.8
XLON
15/02/2017
11:48:34:998
18
299.8
CHIX
15/02/2017
11:48:35:000
18
299.8
BATE
15/02/2017
11:48:47:502
38
299.8
TRQX
15/02/2017
11:48:47:504
19
299.8
XLON
15/02/2017
11:48:47:507
141
299.8
XLON
15/02/2017
11:48:47:509
69
299.8
BATE
15/02/2017
11:48:47:511
31
299.8
TRQX
15/02/2017
11:51:37:504
602
299.7
XLON
15/02/2017
11:51:59:120
327
299.7
XLON
15/02/2017
11:51:59:123
169
299.7
XLON
15/02/2017
11:53:11:488
456
299.7
TRQX
15/02/2017
11:53:11:492
285
299.7
XLON
15/02/2017
11:53:34:501
155
299.6
XLON
15/02/2017
11:54:05:012
358
299.6
CHIX
15/02/2017
11:54:08:906
28
299.6
BATE
15/02/2017
11:54:08:908
56
299.6
TRQX
15/02/2017
11:54:19:843
206
299.6
XLON
15/02/2017
11:54:19:845
13
299.6
XLON
15/02/2017
11:59:41:036
11
299.6
BATE
15/02/2017
11:59:41:038
47
299.6
BATE
15/02/2017
11:59:41:041
154
299.6
CHIX
15/02/2017
11:59:41:044
206
299.6
BATE
15/02/2017
11:59:41:046
29
299.6
BATE
15/02/2017
11:59:41:048
147
299.6
XLON
15/02/2017
11:59:41:050
328
299.6
XLON
15/02/2017
11:59:41:052
111
299.6
XLON
15/02/2017
11:59:41:053
156
299.6
XLON
15/02/2017
11:59:41:058
500
299.6
CHIX
15/02/2017
11:59:41:061
441
299.6
CHIX
15/02/2017
11:59:41:070
700
299.6
XLON
15/02/2017
11:59:41:072
305
299.6
XLON
15/02/2017
11:59:41:270
104
299.4
CHIX
15/02/2017
11:59:41:772
303
299.4
XLON
15/02/2017
12:02:24:046
172
299.7
XLON
15/02/2017
12:02:24:049
113
299.7
XLON
15/02/2017
12:02:24:051
207
299.7
XLON
15/02/2017
12:02:24:052
472
299.7
XLON
15/02/2017
12:06:48:784
292
299.1
XLON
15/02/2017
12:06:48:787
188
299.1
XLON
15/02/2017
12:06:48:798
1509
299.2
XLON
15/02/2017
12:07:04:287
93
299.3
XLON
15/02/2017
12:07:04:289
222
299.3
XLON
15/02/2017
12:07:04:291
1002
299.3
TRQX
15/02/2017
12:09:00:466
146
299.1
CHIX
15/02/2017
12:09:00:468
3
299.1
CHIX
15/02/2017
12:09:00:470
111
299.1
XLON
15/02/2017
12:09:00:474
592
299.2
CHIX
15/02/2017
12:09:00:479
539
299.2
XLON
15/02/2017
12:12:25:323
43
299.1
XLON
15/02/2017
12:12:25:327
47
299.1
XLON
15/02/2017
12:12:25:329
44
299.1
CHIX
15/02/2017
12:12:25:331
51
299.1
TRQX
15/02/2017
12:12:25:335
96
299.1
XLON
15/02/2017
12:12:32:636
94
299.1
CHIX
15/02/2017
12:12:32:708
21
298.9
CHIX
15/02/2017
12:12:32:710
7
298.9
CHIX
15/02/2017
12:19:17:015
102
298.9
CHIX
15/02/2017
12:19:17:018
65
298.9
XLON
15/02/2017
12:19:17:021
21
298.9
XLON
15/02/2017
12:19:17:024
399
298.9
XLON
15/02/2017
12:19:17:026
306
298.9
XLON
15/02/2017
12:19:17:029
700
298.9
XLON
15/02/2017
12:29:03:905
539
299.2
XLON
15/02/2017
12:29:03:912
539
299.2
XLON
15/02/2017
12:29:03:920
539
299.2
XLON
15/02/2017
12:39:35:515
31
299.6
CHIX
15/02/2017
12:39:35:518
7
299.6
TRQX
15/02/2017
12:41:30:035
585
299.7
XLON
15/02/2017
12:41:30:041
4
299.6
CHIX
15/02/2017
12:41:30:043
5
299.6
TRQX
15/02/2017
12:41:30:211
700
299.7
XLON
15/02/2017
12:41:52:196
5
299.6
CHIX
15/02/2017
12:41:52:198
5
299.6
TRQX
15/02/2017
12:42:00:079
2
299.6
CHIX
15/02/2017
12:42:00:082
2
299.6
TRQX
15/02/2017
12:42:23:012
1
299.6
CHIX
15/02/2017
12:42:23:014
1
299.6
TRQX
15/02/2017
12:46:08:345
10
299.7
CHIX
15/02/2017
12:49:27:362
377
299.7
XLON
15/02/2017
12:49:27:365
88
299.7
XLON
15/02/2017
12:49:27:370
115
299.7
CHIX
15/02/2017
12:49:27:372
29
299.7
CHIX
15/02/2017
12:49:27:375
3
299.7
BATE
15/02/2017
12:49:27:377
1044
299.6
XLON
15/02/2017
12:49:27:382
74
299.7
TRQX
15/02/2017
12:49:27:386
222
299.7
XLON
15/02/2017
12:49:36:956
326
299.7
XLON
15/02/2017
12:50:14:175
162
299.7
CHIX
15/02/2017
12:50:38:776
722
299.9
XLON
15/02/2017
12:55:10:837
154
299.9
CHIX
15/02/2017
12:55:10:839
2
299.9
TRQX
15/02/2017
12:55:10:841
462
299.9
XLON
15/02/2017
12:55:10:843
1
299.9
TRQX
15/02/2017
12:55:10:847
1236
299.8
XLON
15/02/2017
12:55:10:854
197
299.8
BATE
15/02/2017
12:55:10:858
591
299.8
XLON
15/02/2017
12:55:10:876
500
299.8
CHIX
15/02/2017
12:55:10:878
700
299.8
XLON
15/02/2017
12:55:32:928
1599
299.7
XLON
15/02/2017
12:55:32:930
2
299.5
BATE
15/02/2017
12:55:32:932
619
299.6
XLON
15/02/2017
12:55:32:934
618
299.6
TRQX
15/02/2017
12:55:32:938
533
299.7
TRQX
15/02/2017
12:56:27:139
435
299.6
XLON
15/02/2017
12:56:27:142
60
299.6
CHIX
15/02/2017
12:56:27:144
60
299.6
BATE
15/02/2017
12:56:27:146
95
299.6
XLON
15/02/2017
12:56:27:148
148
299.6
TRQX
15/02/2017
12:56:27:150
25
299.6
XLON
15/02/2017
12:56:27:153
1839
299.6
CHIX
15/02/2017
12:56:27:160
700
299.7
XLON
15/02/2017
12:56:27:162
577
299.7
XLON
15/02/2017
12:56:27:170
2679
299.6
CHIX
15/02/2017
12:56:27:172
94
299.7
XLON
15/02/2017
12:56:27:174
537
299.7
XLON
15/02/2017
12:56:27:175
671
299.7
TRQX
15/02/2017
12:56:27:183
1189
299.6
CHIX
15/02/2017
12:56:27:185
94
299.7
XLON
15/02/2017
12:56:27:189
812
299.6
CHIX
15/02/2017
12:56:27:191
209
299.7
XLON
15/02/2017
12:56:27:198
2561
299.65
CHIX
15/02/2017
12:56:27:204
2201
299.65
CHIX
15/02/2017
12:56:27:209
2201
299.6
CHIX
15/02/2017
12:56:27:211
700
299.7
XLON
15/02/2017
12:56:27:218
1895
299.6
CHIX
15/02/2017
12:56:27:220
94
299.7
XLON
15/02/2017
12:56:27:222
306
299.7
CHIX
15/02/2017
12:56:27:229
1864
299.6
CHIX
15/02/2017
12:56:27:231
94
299.7
XLON
15/02/2017
12:56:27:238
1864
299.6
CHIX
15/02/2017
12:56:27:240
700
299.7
XLON
15/02/2017
12:56:27:242
292
299.7
XLON
15/02/2017
12:56:27:244
174
299.7
XLON
15/02/2017
12:56:27:246
126
299.7
XLON
15/02/2017
12:56:27:254
1864
299.6
CHIX
15/02/2017
12:56:27:256
292
299.7
XLON
15/02/2017
12:56:27:259
174
299.7
XLON
15/02/2017
12:56:27:261
126
299.7
XLON
15/02/2017
12:56:27:269
1864
299.6
CHIX
15/02/2017
12:56:27:270
292
299.7
XLON
15/02/2017
12:56:27:272
174
299.7
XLON
15/02/2017
12:56:27:274
126
299.7
XLON
15/02/2017
12:56:48:953
764
299.7
CHIX
15/02/2017
12:56:48:955
292
299.7
XLON
15/02/2017
12:56:48:957
174
299.7
XLON
15/02/2017
12:56:48:962
126
299.7
XLON
15/02/2017
12:57:18:210
56
299.7
CHIX
15/02/2017
12:57:18:212
112
299.7
XLON
15/02/2017
12:57:18:215
56
299.7
TRQX
15/02/2017
12:59:07:420
52
299.6
BATE
15/02/2017
12:59:07:422
259
299.6
CHIX
15/02/2017
12:59:07:424
256
299.6
XLON
15/02/2017
12:59:07:426
57
299.6
BATE
15/02/2017
12:59:07:427
8
299.6
XLON
15/02/2017
12:59:07:429
138
299.6
XLON
15/02/2017
12:59:07:430
183
299.6
XLON
15/02/2017
12:59:07:432
700
299.7
XLON
15/02/2017
13:14:38:445
116
299.7
CHIX
15/02/2017
13:14:38:447
183
299.7
CHIX
15/02/2017
13:14:38:449
345
299.7
XLON
15/02/2017
13:14:38:451
64
299.7
XLON
15/02/2017
13:14:38:454
660
299.65
CHIX
15/02/2017
13:14:38:456
700
299.8
XLON
15/02/2017
13:14:38:464
1000
299.6
CHIX
15/02/2017
13:14:38:466
259
299.7
XLON
15/02/2017
13:14:38:468
171
299.7
XLON
15/02/2017
13:14:38:474
965
299.6
CHIX
15/02/2017
13:14:38:477
538
299.7
XLON
15/02/2017
13:14:38:486
259
299.7
XLON
15/02/2017
13:14:38:494
413
299.7
XLON
15/02/2017
13:14:38:496
49
299.7
XLON
15/02/2017
13:14:38:498
96
299.7
XLON
15/02/2017
13:14:40:755
139
299.5
CHIX
15/02/2017
13:14:40:760
417
299.5
XLON
15/02/2017
13:15:05:215
3
299.5
CHIX
15/02/2017
13:15:05:217
9
299.5
XLON
15/02/2017
13:15:05:221
2
299.5
TRQX
15/02/2017
13:20:41:802
270
299.5
XLON
15/02/2017
13:20:41:805
461
299.5
XLON
15/02/2017
13:26:59:940
218
299.5
XLON
15/02/2017
13:26:59:942
3
299.5
CHIX
15/02/2017
13:26:59:944
109
299.5
BATE
15/02/2017
13:26:59:948
109
299.5
TRQX
15/02/2017
13:30:52:295
66
299.7
XLON
15/02/2017
13:30:52:304
3
299.7
XLON
15/02/2017
13:31:51:364
22
299.7
CHIX
15/02/2017
13:31:51:368
2
299.7
CHIX
15/02/2017
13:33:41:946
600
299.6
XLON
15/02/2017
13:35:56:018
667
299.6
BATE
15/02/2017
13:35:56:021
19
299.6
BATE
15/02/2017
13:35:56:023
573
299.6
XLON
15/02/2017
13:35:56:025
885
299.6
XLON
15/02/2017
13:35:56:029
700
299.6
XLON
15/02/2017
13:35:56:037
700
299.6
XLON
15/02/2017
13:35:56:045
700
299.6
XLON
15/02/2017
13:35:56:047
539
299.6
XLON
15/02/2017
13:36:31:044
619
299.8
XLON
15/02/2017
13:37:03:201
618
299.8
CHIX
15/02/2017
13:37:03:204
618
299.8
CHIX
15/02/2017
13:37:03:208
500
299.8
CHIX
15/02/2017
13:37:03:212
111
299.8
CHIX
15/02/2017
13:37:09:116
840
299.7
XLON
15/02/2017
13:37:09:119
79
299.7
XLON
15/02/2017
13:37:09:123
38
299.7
TRQX
15/02/2017
13:37:11:483
282
299.6
XLON
15/02/2017
13:37:11:485
18
299.6
BATE
15/02/2017
13:37:11:487
36
299.6
XLON
15/02/2017
13:37:11:489
282
299.6
CHIX
15/02/2017
13:37:11:491
18
299.6
CHIX
15/02/2017
13:37:14:411
363
299.5
XLON
15/02/2017
13:37:14:415
121
299.5
TRQX
15/02/2017
13:37:16:042
228
299.5
XLON
15/02/2017
13:37:16:046
77
299.5
TRQX
15/02/2017
13:39:01:838
140
299.4
XLON
15/02/2017
13:40:32:903
123
299.6
XLON
15/02/2017
13:40:32:905
539
299.6
XLON
15/02/2017
13:40:32:912
539
299.6
XLON
15/02/2017
13:40:32:920
539
299.6
XLON
15/02/2017
13:40:32:930
539
299.6
XLON
15/02/2017
13:40:32:937
539
299.6
XLON
15/02/2017
13:40:32:945
700
299.6
XLON
15/02/2017
13:40:33:015
895
299.6
XLON
15/02/2017
13:40:33:121
881
299.6
XLON
15/02/2017
13:40:43:126
539
299.6
XLON
15/02/2017
13:42:34:806
512
299.6
XLON
15/02/2017
13:44:34:567
488
299.5
XLON
15/02/2017
13:44:34:569
189
299.5
XLON
15/02/2017
13:44:34:571
162
299.5
CHIX
15/02/2017
13:44:34:573
63
299.5
CHIX
15/02/2017
13:44:34:576
700
299.4
XLON
15/02/2017
13:44:34:579
70
299.4
XLON
15/02/2017
13:44:34:585
770
299.5
XLON
15/02/2017
13:44:34:591
1030
299.5
XLON
15/02/2017
13:44:34:593
167
299.5
XLON
15/02/2017
13:48:29:285
816
299.6
XLON
15/02/2017
13:48:29:288
1907
299.6
XLON
15/02/2017
13:48:29:290
271
299.6
BATE
15/02/2017
13:52:11:057
464
299.7
TRQX
15/02/2017
13:52:11:061
464
299.7
CHIX
15/02/2017
13:52:11:064
1089
299.7
XLON
15/02/2017
13:52:11:066
1
299.7
BATE
15/02/2017
13:52:11:068
80
299.7
CHIX
15/02/2017
13:52:11:069
1075
299.7
XLON
15/02/2017
13:52:11:071
1
299.7
BATE
15/02/2017
13:52:11:073
80
299.7
TRQX
15/02/2017
13:52:11:075
437
299.7
XLON
15/02/2017
13:52:12:012
2228
299.7
XLON
15/02/2017
13:52:12:015
167
299.7
XLON
15/02/2017
13:52:12:033
837
299.7
XLON
15/02/2017
13:52:41:012
198
299.6
XLON
15/02/2017
13:52:41:017
196
299.6
CHIX
15/02/2017
13:52:41:019
54
299.6
XLON
15/02/2017
13:52:41:021
17
299.6
CHIX
15/02/2017
13:52:41:023
1966
299.6
XLON
15/02/2017
13:52:41:026
167
299.6
XLON
15/02/2017
13:53:13:008
235
299.6
XLON
15/02/2017
13:53:13:010
117
299.6
BATE
15/02/2017
13:53:13:012
117
299.6
CHIX
15/02/2017
13:53:13:019
1903
299.6
XLON
15/02/2017
13:53:13:021
167
299.6
XLON
15/02/2017
13:53:54:021
272
299.6
CHIX
15/02/2017
13:53:54:023
136
299.6
TRQX
15/02/2017
13:53:54:027
136
299.6
XLON
15/02/2017
13:54:08:496
112
299.6
CHIX
15/02/2017
13:54:08:498
19
299.6
XLON
15/02/2017
13:54:08:502
93
299.6
XLON
15/02/2017
14:03:13:681
20
299.6
BATE
15/02/2017
14:03:13:683
61
299.6
XLON
15/02/2017
14:03:13:692
500
299.5
CHIX
15/02/2017
14:03:13:793
108
299.5
XLON
15/02/2017
14:03:13:795
324
299.5
CHIX
15/02/2017
14:03:19:259
55
299.5
XLON
15/02/2017
14:03:19:262
267
299.5
XLON
15/02/2017
14:03:19:263
1416
299.5
XLON
15/02/2017
14:03:19:851
911
299.4
XLON
15/02/2017
14:03:19:854
1357
299.4
XLON
15/02/2017
14:03:19:858
2
299.4
CHIX
15/02/2017
14:03:34:349
539
299.4
XLON
15/02/2017
14:03:34:357
387
299.3
XLON
15/02/2017
14:03:34:359
129
299.3
CHIX
15/02/2017
14:03:34:362
2
299.3
TRQX
15/02/2017
14:03:35:066
1
299.3
CHIX
15/02/2017
14:03:35:070
450
299.3
CHIX
15/02/2017
14:03:35:073
210
299.3
XLON
15/02/2017
14:03:35:078
339
299.3
CHIX
15/02/2017
14:03:35:082
321
299.3
CHIX
15/02/2017
14:03:59:308
124
299.2
CHIX
15/02/2017
14:03:59:310
373
299.2
XLON
15/02/2017
14:03:59:312
770
299.2
XLON
15/02/2017
14:03:59:318
500
299.2
CHIX
15/02/2017
14:03:59:320
1130
299.2
XLON
15/02/2017
14:03:59:322
600
299.2
XLON
15/02/2017
14:03:59:324
168
299.2
XLON
15/02/2017
14:04:47:935
540
299.2
XLON
15/02/2017
14:04:47:937
1417
299.2
XLON
15/02/2017
14:04:47:939
534
299.2
XLON
15/02/2017
14:04:47:942
132
299.1
XLON
15/02/2017
14:04:47:944
24
299.1
XLON
15/02/2017
14:04:47:946
132
299.1
CHIX
15/02/2017
14:04:47:948
264
299.1
BATE
15/02/2017
14:04:47:955
540
299.2
XLON
15/02/2017
14:04:47:963
700
299.2
XLON
15/02/2017
14:04:47:966
70
299.2
XLON
15/02/2017
14:04:47:972
470
299.2
XLON
15/02/2017
14:04:47:979
700
299.2
XLON
15/02/2017
14:04:47:982
70
299.2
XLON
15/02/2017
14:04:47:987
470
299.2
XLON
15/02/2017
14:04:47:995
540
299.2
XLON
15/02/2017
14:04:48:003
540
299.2
XLON
15/02/2017
14:04:48:145
700
299.2
XLON
15/02/2017
14:04:55:696
345
299.1
XLON
15/02/2017
14:04:55:701
70
299.1
CHIX
15/02/2017
14:04:55:703
43
299.1
CHIX
15/02/2017
14:04:58:603
227
299.1
XLON
15/02/2017
14:04:58:605
113
299.1
TRQX
15/02/2017
14:04:58:607
21
299.1
BATE
15/02/2017
14:04:58:609
92
299.1
BATE
15/02/2017
14:04:58:611
3
299.1
CHIX
15/02/2017
14:05:26:474
540
299.1
XLON
15/02/2017
14:05:26:477
1418
299.1
XLON
15/02/2017
14:05:26:582
540
299.1
XLON
15/02/2017
14:07:18:653
114
299
CHIX
15/02/2017
14:07:18:656
343
299
XLON
15/02/2017
14:07:18:657
36
299
XLON
15/02/2017
14:07:18:659
39
299
XLON
15/02/2017
14:07:18:662
174
299
XLON
15/02/2017
14:07:18:664
700
299.1
XLON
15/02/2017
14:07:18:666
1418
299.1
XLON
15/02/2017
14:07:18:669
37
299.1
XLON
15/02/2017
14:07:18:675
700
299.1
XLON
15/02/2017
14:08:00:010
298
299
XLON
15/02/2017
14:08:00:015
264
299
XLON
15/02/2017
14:08:00:019
149
299
TRQX
15/02/2017
14:08:00:022
149
299
CHIX
15/02/2017
14:08:00:024
264
299
CHIX
15/02/2017
14:08:00:027
446
299
XLON
15/02/2017
14:08:00:029
1418
299
XLON
15/02/2017
14:08:00:031
168
299
XLON
15/02/2017
14:08:26:365
125
299
CHIX
15/02/2017
14:08:26:368
1414
299
XLON
15/02/2017
14:08:32:009
221
299
XLON
15/02/2017
14:08:32:013
23
299
XLON
15/02/2017
14:08:32:017
218
299
CHIX
15/02/2017
14:08:32:020
20
299
CHIX
15/02/2017
14:08:32:025
33
299
XLON
15/02/2017
14:08:32:062
630
299
XLON
15/02/2017
14:08:32:064
63
299
XLON
15/02/2017
14:09:07:050
626
298.8
XLON
15/02/2017
14:09:07:052
262
298.8
BATE
15/02/2017
14:09:07:055
253
298.8
CHIX
15/02/2017
14:09:07:059
114
298.8
XLON
15/02/2017
14:09:07:064
6
298.8
BATE
15/02/2017
14:09:28:364
619
299
XLON
15/02/2017
14:09:28:366
300
299
XLON
15/02/2017
14:12:00:951
156
299
BATE
15/02/2017
14:12:00:953
153
299
BATE
15/02/2017
14:12:00:955
601
299
XLON
15/02/2017
14:12:00:957
327
299
XLON
15/02/2017
14:12:43:719
80
299
XLON
15/02/2017
14:12:43:722
289
299
CHIX
15/02/2017
14:12:43:724
867
299
XLON
15/02/2017
14:12:48:091
1
299
TRQX
15/02/2017
14:12:48:098
399
299
XLON
15/02/2017
14:12:48:132
595
299
XLON
15/02/2017
14:14:07:586
809
298.9
XLON
15/02/2017
14:14:31:343
246
298.8
CHIX
15/02/2017
14:14:31:346
146
298.8
CHIX
15/02/2017
14:14:31:349
111
298.8
CHIX
15/02/2017
14:14:31:354
130
298.8
XLON
15/02/2017
14:14:31:356
216
298.8
TRQX
15/02/2017
14:14:31:358
108
298.8
XLON
15/02/2017
14:14:31:377
3
298.7
BATE
15/02/2017
14:14:31:746
118
298.7
XLON
15/02/2017
14:14:31:748
361
298.7
XLON
15/02/2017
14:14:31:751
500
298.8
CHIX
15/02/2017
14:14:31:753
500
298.8
CHIX
15/02/2017
14:14:31:755
931
298.8
CHIX
15/02/2017
14:14:31:757
192
298.8
CHIX
15/02/2017
14:14:31:760
331
298.8
CHIX
15/02/2017
14:14:31:765
567
298.8
XLON
15/02/2017
14:15:19:192
106
298.7
XLON
15/02/2017
14:15:19:194
631
298.7
XLON
15/02/2017
14:15:19:199
550
298.7
XLON
15/02/2017
14:15:19:205
150
298.7
XLON
15/02/2017
14:15:19:207
250
298.8
CHIX
15/02/2017
14:15:19:210
150
298.7
XLON
15/02/2017
14:15:19:216
550
298.7
XLON
15/02/2017
14:15:26:151
106
298.7
CHIX
15/02/2017
14:15:26:154
27
298.7
TRQX
15/02/2017
14:15:26:156
212
298.7
XLON
15/02/2017
14:15:26:164
79
298.7
TRQX
15/02/2017
14:15:26:167
320
298.8
XLON
15/02/2017
14:15:26:171
162
298.8
CHIX
15/02/2017
14:15:26:173
160
298.8
TRQX
15/02/2017
14:15:26:180
338
298.8
CHIX
15/02/2017
14:15:26:182
520
298.8
XLON
15/02/2017
14:15:26:184
1419
298.8
XLON
15/02/2017
14:17:02:817
252
298.6
CHIX
15/02/2017
14:17:02:821
1
298.6
BATE
15/02/2017
14:17:02:825
252
298.6
XLON
15/02/2017
14:17:02:830
134
298.5
XLON
15/02/2017
14:17:02:832
502
298.5
XLON
15/02/2017
14:17:02:834
1
298.6
BATE
15/02/2017
14:17:02:837
9
298.6
BATE
15/02/2017
14:17:03:966
28
298.6
XLON
15/02/2017
14:17:03:969
101
298.6
CHIX
15/02/2017
14:17:03:971
303
298.6
XLON
15/02/2017
14:22:05:864
3640
298.6
XLON
15/02/2017
14:22:05:866
364
298.6
XLON
15/02/2017
14:22:14:937
114
298.4
XLON
15/02/2017
14:22:17:605
309
298.4
CHIX
15/02/2017
14:22:17:607
309
298.4
TRQX
15/02/2017
14:22:17:609
505
298.4
XLON
15/02/2017
14:22:17:614
52
298.4
XLON
15/02/2017
14:23:43:177
123
298.4
CHIX
15/02/2017
14:23:43:180
123
298.4
TRQX
15/02/2017
14:23:43:182
248
298.4
XLON
15/02/2017
14:23:43:185
523
298.3
XLON
15/02/2017
14:23:43:195
72
298.4
CHIX
15/02/2017
14:23:43:197
72
298.4
CHIX
15/02/2017
14:23:43:200
61
298.4
XLON
15/02/2017
14:23:43:203
576
298.4
XLON
15/02/2017
14:24:25:485
33
298.4
CHIX
15/02/2017
14:24:25:488
3
298.4
TRQX
15/02/2017
14:24:25:491
1035
298.4
BATE
15/02/2017
14:24:25:494
103
298.4
XLON
15/02/2017
14:24:25:500
1138
298.4
XLON
15/02/2017
14:27:59:628
237
298.3
XLON
15/02/2017
14:27:59:630
262
298.3
XLON
15/02/2017
14:27:59:632
37
298.3
XLON
15/02/2017
14:27:59:634
36
298.3
CHIX
15/02/2017
14:27:59:638
74
298.3
XLON
15/02/2017
14:27:59:646
66
298.3
XLON
15/02/2017
14:28:09:411
22
298.3
CHIX
15/02/2017
14:28:09:414
840
298.3
XLON
15/02/2017
14:28:09:416
350
298.3
BATE
15/02/2017
14:28:09:420
1298
298.3
XLON
15/02/2017
14:28:09:425
124
298.3
XLON
15/02/2017
14:28:09:427
925
298.3
XLON
15/02/2017
14:28:09:429
821
298.3
XLON
15/02/2017
14:30:03:321
687
298.1
XLON
15/02/2017
14:30:03:325
453
298.1
XLON
15/02/2017
14:30:03:329
151
298.1
CHIX
15/02/2017
14:30:15:969
55
298.1
CHIX
15/02/2017
14:30:15:971
167
298.1
XLON
15/02/2017
14:30:15:973
60
298.1
TRQX
15/02/2017
14:30:15:976
181
298.1
XLON
15/02/2017
14:30:39:197
404
298.1
XLON
15/02/2017
14:30:39:199
52
298.1
XLON
15/02/2017
14:30:39:204
152
298.1
TRQX
15/02/2017
14:30:41:125
141
298.1
XLON
15/02/2017
14:30:41:129
46
298.1
BATE
15/02/2017
14:32:54:904
24
298.1
XLON
15/02/2017
14:33:14:576
9
298.1
CHIX
15/02/2017
14:33:14:579
600
298.1
XLON
15/02/2017
14:33:14:582
60
298.1
XLON
15/02/2017
14:33:14:585
118
298
XLON
15/02/2017
14:33:14:587
617
298
XLON
15/02/2017
14:33:14:590
63
298
TRQX
15/02/2017
14:33:14:592
128
298
XLON
15/02/2017
14:33:14:596
660
298
XLON
15/02/2017
14:33:14:601
40
298
XLON
15/02/2017
14:33:14:608
620
298
XLON
15/02/2017
14:33:15:787
700
298
XLON
15/02/2017
14:34:16:724
184
297.9
XLON
15/02/2017
14:34:16:726
195
297.9
XLON
15/02/2017
14:34:16:728
126
297.9
TRQX
15/02/2017
14:34:16:731
18
297.9
XLON
15/02/2017
14:34:26:512
633
298
XLON
15/02/2017
14:34:26:518
6
297.9
CHIX
15/02/2017
14:34:26:520
255
297.9
XLON
15/02/2017
14:34:26:522
127
297.9
CHIX
15/02/2017
14:34:26:525
127
297.9
TRQX
15/02/2017
14:34:26:528
353
298
XLON
15/02/2017
14:34:26:530
210
298
XLON
15/02/2017
14:34:26:532
124
298
XLON
15/02/2017
14:34:26:541
700
298
XLON
15/02/2017
14:34:26:545
55
298
XLON
15/02/2017
14:34:26:551
22
298
XLON
15/02/2017
14:34:26:553
46
298
XLON
15/02/2017
14:34:26:555
27
298
XLON
15/02/2017
14:34:26:557
650
298
XLON
15/02/2017
14:34:35:554
102
297.9
TRQX
15/02/2017
14:34:35:557
105
297.9
XLON
15/02/2017
14:34:35:561
827
297.9
XLON
15/02/2017
14:34:35:565
82
297.9
XLON
15/02/2017
14:34:35:571
68
297.9
XLON
15/02/2017
14:36:52:254
264
297.9
CHIX
15/02/2017
14:37:39:588
2
297.9
BATE
15/02/2017
14:37:39:591
4
297.9
CHIX
15/02/2017
14:37:39:593
264
297.9
XLON
15/02/2017
14:37:39:597
4
297.9
XLON
15/02/2017
14:38:40:273
1
297.9
XLON
15/02/2017
14:44:53:624
145
298.3
CHIX
15/02/2017
14:44:53:626
291
298.3
XLON
15/02/2017
14:44:53:630
145
298.3
TRQX
15/02/2017
14:53:06:909
691
298.8
XLON
15/02/2017
14:53:06:921
39
298.8
TRQX
15/02/2017
14:53:06:965
700
298.8
XLON
15/02/2017
14:53:06:989
700
298.8
XLON
15/02/2017
14:55:19:660
1
298.7
CHIX
15/02/2017
14:55:19:665
180
298.7
XLON
15/02/2017
14:55:19:669
59
298.7
TRQX
15/02/2017
14:55:19:671
8
298.7
XLON
15/02/2017
14:55:19:674
284
298.6
XLON
15/02/2017
14:55:19:679
8
298.7
TRQX
15/02/2017
14:55:19:681
10
298.7
CHIX
15/02/2017
14:55:19:718
16
298.7
XLON
15/02/2017
14:56:11:724
927
298.8
XLON
15/02/2017
14:56:11:726
310
298.8
CHIX
15/02/2017
14:56:11:728
2055
298.8
XLON
15/02/2017
14:56:11:730
684
298.8
CHIX
15/02/2017
14:56:11:737
700
298.8
XLON
15/02/2017
14:56:11:746
700
298.8
XLON
15/02/2017
14:56:11:882
746
298.8
XLON
15/02/2017
14:59:01:009
121
298.9
BATE
15/02/2017
14:59:01:012
124
298.9
CHIX
15/02/2017
14:59:01:014
68
298.9
CHIX
15/02/2017
14:59:01:017
242
298.9
XLON
15/02/2017
14:59:01:020
70
298.9
XLON
15/02/2017
14:59:50:536
105
298.9
XLON
15/02/2017
14:59:50:538
890
298.9
XLON
15/02/2017
15:00:21:936
309
299
XLON
15/02/2017
15:00:21:939
103
299
TRQX
15/02/2017
15:00:26:032
134
299
XLON
15/02/2017
15:00:26:037
132
299
TRQX
15/02/2017
15:01:16:841
121
299
CHIX
15/02/2017
15:01:16:845
243
299
XLON
15/02/2017
15:01:16:848
164
299
XLON
15/02/2017
15:01:16:850
121
299
TRQX
15/02/2017
15:01:16:859
29
299
XLON
15/02/2017
15:01:16:861
9
299
TRQX
15/02/2017
15:01:16:864
370
299
XLON
15/02/2017
15:01:16:866
371
299
CHIX
15/02/2017
15:04:01:012
296
299.1
XLON
15/02/2017
15:04:01:017
42
299.1
XLON
15/02/2017
15:07:45:234
297
299.1
CHIX
15/02/2017
15:07:45:238
32
299.1
CHIX
15/02/2017
15:07:45:240
54
299.1
XLON
15/02/2017
15:07:45:246
9
299.1
XLON
15/02/2017
15:07:45:252
1218
299.1
XLON
15/02/2017
15:07:45:269
958
299.1
XLON
15/02/2017
15:07:45:278
3
299.1
TRQX
15/02/2017
15:07:45:359
177
299.1
BATE
15/02/2017
15:07:45:362
137
299.1
XLON
15/02/2017
15:07:45:366
354
299.1
TRQX
15/02/2017
15:07:45:368
40
299.1
XLON
15/02/2017
15:07:45:372
500
299.1
XLON
15/02/2017
15:07:45:374
260
299.1
TRQX
15/02/2017
15:08:21:944
1
298.9
CHIX
15/02/2017
15:08:22:007
2
298.9
BATE
15/02/2017
15:08:22:009
39
298.9
BATE
15/02/2017
15:08:22:011
39
298.9
BATE
15/02/2017
15:08:22:013
927
298.9
XLON
15/02/2017
15:08:22:015
229
298.9
BATE
15/02/2017
15:08:22:018
1300
299
TRQX
15/02/2017
15:08:22:022
130
299
TRQX
15/02/2017
15:08:22:028
620
299
XLON
15/02/2017
15:09:47:027
155
299.1
CHIX
15/02/2017
15:09:47:029
466
299.1
XLON
15/02/2017
15:09:47:032
80
299.1
XLON
15/02/2017
15:09:47:034
385
299.1
XLON
15/02/2017
15:09:47:038
3
299.1
TRQX
15/02/2017
15:09:47:154
2
299.1
XLON
15/02/2017
15:10:12:777
71
299.1
CHIX
15/02/2017
15:10:12:780
73
299
XLON
15/02/2017
15:10:12:783
72
299.1
TRQX
15/02/2017
15:10:12:786
142
299.1
XLON
15/02/2017
15:10:12:789
873
299
XLON
15/02/2017
15:10:12:792
500
299.1
CHIX
15/02/2017
15:10:12:795
270
299.1
XLON
15/02/2017
15:10:12:801
430
299.1
XLON
15/02/2017
15:10:12:805
340
299.1
XLON
15/02/2017
15:10:12:812
3
299
BATE
15/02/2017
15:10:12:815
440
299
BATE
15/02/2017
15:10:12:819
443
299
CHIX
15/02/2017
15:10:12:824
888
299
XLON
15/02/2017
15:10:12:834
267
299
XLON
15/02/2017
15:10:12:836
89
299
CHIX
15/02/2017
15:10:14:907
2
299
CHIX
15/02/2017
15:10:17:456
1
299
CHIX
15/02/2017
15:10:20:906
1
299
CHIX
15/02/2017
15:11:00:071
10
299
XLON
15/02/2017
15:11:00:074
4
299
CHIX
15/02/2017
15:11:00:077
1019
298.9
CHIX
15/02/2017
15:11:00:081
600
299
XLON
15/02/2017
15:11:00:088
237
298.9
CHIX
15/02/2017
15:11:00:094
790
298.9
CHIX
15/02/2017
15:11:00:096
198
299
XLON
15/02/2017
15:11:00:098
890
299
XLON
15/02/2017
15:11:00:105
168
299
CHIX
15/02/2017
15:11:00:107
758
299
CHIX
15/02/2017
15:11:00:109
198
299
XLON
15/02/2017
15:11:00:173
125
299
CHIX
15/02/2017
15:11:00:175
198
299
XLON
15/02/2017
15:11:00:176
749
299
XLON
15/02/2017
15:11:04:686
453
298.9
XLON
15/02/2017
15:11:07:317
4
298.8
CHIX
15/02/2017
15:11:07:320
48
298.8
CHIX
15/02/2017
15:11:07:321
55
298.8
CHIX
15/02/2017
15:11:07:324
321
298.8
XLON
15/02/2017
15:11:54:611
594
298.8
XLON
15/02/2017
15:11:54:613
198
298.8
BATE
15/02/2017
15:11:54:616
2
298.8
CHIX
15/02/2017
15:14:00:086
760
299
XLON
15/02/2017
15:14:00:088
1826
299
XLON
15/02/2017
15:14:00:090
26
299
CHIX
15/02/2017
15:14:00:092
26
299
BATE
15/02/2017
15:14:00:094
7
299
TRQX
15/02/2017
15:14:00:118
888
299
CHIX
15/02/2017
15:14:00:122
92
299
BATE
15/02/2017
15:14:00:124
795
299
BATE
15/02/2017
15:14:00:126
246
299
TRQX
15/02/2017
15:14:00:129
485
299
XLON
15/02/2017
15:14:00:132
496
299
CHIX
15/02/2017
15:14:00:138
500
299
CHIX
15/02/2017
15:14:00:140
400
299
CHIX
15/02/2017
15:14:00:144
81
299
CHIX
15/02/2017
15:15:37:866
482
298.7
XLON
15/02/2017
15:15:37:869
40
298.7
CHIX
15/02/2017
15:15:37:873
82
298.7
XLON
15/02/2017
15:15:37:878
120
298.7
XLON
15/02/2017
15:15:37:880
3
298.7
TRQX
15/02/2017
15:15:37:884
152
298.7
XLON
15/02/2017
15:15:37:889
292
298.7
TRQX
15/02/2017
15:15:37:894
12
298.7
TRQX
15/02/2017
15:15:37:896
154
298.7
CHIX
15/02/2017
15:15:41:011
1
298.7
BATE
15/02/2017
15:15:41:013
31
298.7
BATE
15/02/2017
15:15:41:015
51
298.7
XLON
15/02/2017
15:15:41:017
45
298.7
XLON
15/02/2017
15:15:52:505
700
298.8
XLON
15/02/2017
15:17:12:155
3
298.7
CHIX
15/02/2017
15:17:12:158
22
298.7
CHIX
15/02/2017
15:17:12:159
38
298.7
CHIX
15/02/2017
15:17:12:161
109
298.7
XLON
15/02/2017
15:17:12:163
1
298.7
XLON
15/02/2017
15:17:12:166
700
298.8
XLON
15/02/2017
15:17:12:175
700
298.8
XLON
15/02/2017
15:17:17:981
1
298.7
CHIX
15/02/2017
15:17:17:984
21
298.7
CHIX
15/02/2017
15:17:17:989
21
298.7
CHIX
15/02/2017
15:17:21:941
1
298.7
CHIX
15/02/2017
15:17:21:943
2
298.7
BATE
15/02/2017
15:17:21:946
1
298.7
CHIX
15/02/2017
15:17:21:948
61
298.7
CHIX
15/02/2017
15:17:21:950
61
298.7
BATE
15/02/2017
15:17:21:952
49
298.7
CHIX
15/02/2017
15:17:21:955
48
298.7
BATE
15/02/2017
15:17:21:957
2
298.7
TRQX
15/02/2017
15:17:27:341
1
298.7
TRQX
15/02/2017
15:18:04:604
9
298.7
TRQX
15/02/2017
15:18:06:874
4
298.7
TRQX
15/02/2017
15:18:09:821
2
298.7
TRQX
15/02/2017
15:18:09:824
18
298.7
CHIX
15/02/2017
15:18:14:861
1
298.7
TRQX
15/02/2017
15:18:21:341
1
298.7
TRQX
15/02/2017
15:19:05:621
4
298.7
TRQX
15/02/2017
15:19:08:501
2
298.7
TRQX
15/02/2017
15:19:18:221
2
298.7
TRQX
15/02/2017
15:19:22:542
1
298.7
TRQX
15/02/2017
15:20:00:114
111
298.7
XLON
15/02/2017
15:20:00:119
56
298.7
XLON
15/02/2017
15:20:00:123
82
298.7
TRQX
15/02/2017
15:20:02:262
46
298.7
CHIX
15/02/2017
15:20:02:309
81
298.7
CHIX
15/02/2017
15:22:12:553
284
298.9
CHIX
15/02/2017
15:22:12:555
143
298.9
BATE
15/02/2017
15:22:12:559
142
298.9
TRQX
15/02/2017
15:25:17:812
161
298.7
CHIX
15/02/2017
15:25:17:815
1
298.7
TRQX
15/02/2017
15:25:17:822
46
298.7
XLON
15/02/2017
15:25:17:825
878
298.7
XLON
15/02/2017
15:25:20:110
4
298.7
CHIX
15/02/2017
15:25:20:112
408
298.7
CHIX
15/02/2017
15:25:20:154
1
298.7
TRQX
15/02/2017
15:25:20:159
1
298.7
TRQX
15/02/2017
15:25:51:768
190
298.7
TRQX
15/02/2017
15:25:51:771
600
298.7
XLON
15/02/2017
15:25:51:774
60
298.7
XLON
15/02/2017
15:25:51:781
660
298.7
XLON
15/02/2017
15:25:54:608
132
298.7
XLON
15/02/2017
15:25:54:610
779
298.7
XLON
15/02/2017
15:27:24:958
633
298.8
CHIX
15/02/2017
15:27:24:960
430
298.8
XLON
15/02/2017
15:27:24:962
612
298.8
XLON
15/02/2017
15:27:24:964
2337
298.8
TRQX
15/02/2017
15:27:24:966
742
298.8
XLON
15/02/2017
15:27:24:969
462
298.8
XLON
15/02/2017
15:27:24:975
389
298.8
XLON
15/02/2017
15:27:24:977
400
298.8
XLON
15/02/2017
15:29:01:016
1
298.7
CHIX
15/02/2017
15:29:01:022
1
298.7
CHIX
15/02/2017
15:29:03:940
1
298.7
CHIX
15/02/2017
15:29:03:983
600
298.8
XLON
15/02/2017
15:30:10:902
2
298.7
CHIX
15/02/2017
15:30:10:906
184
298.7
XLON
15/02/2017
15:30:10:909
25
298.7
XLON
15/02/2017
15:30:10:911
13
298.7
CHIX
15/02/2017
15:30:10:913
119
298.7
XLON
15/02/2017
15:30:10:915
354
298.7
CHIX
15/02/2017
15:30:10:918
700
298.8
XLON
15/02/2017
15:30:10:922
70
298.8
XLON
15/02/2017
15:30:10:927
270
298.8
XLON
15/02/2017
15:30:10:932
500
298.8
CHIX
15/02/2017
15:30:10:941
700
298.8
XLON
15/02/2017
15:30:12:998
1
298.7
CHIX
15/02/2017
15:30:17:523
1
298.7
CHIX
15/02/2017
15:30:17:527
44
298.7
CHIX
15/02/2017
15:30:17:530
95
298.7
CHIX
15/02/2017
15:30:17:532
484
298.7
XLON
15/02/2017
15:30:17:533
20
298.7
CHIX
15/02/2017
15:30:17:535
8
298.7
XLON
15/02/2017
15:30:19:835
1
298.7
CHIX
15/02/2017
15:30:19:837
3
298.7
TRQX
15/02/2017
15:30:26:278
7
298.7
CHIX
15/02/2017
15:30:26:283
13
298.7
TRQX
15/02/2017
15:30:43:552
170
298.5
XLON
15/02/2017
15:31:20:632
3
298.5
CHIX
15/02/2017
15:31:20:634
364
298.5
CHIX
15/02/2017
15:31:20:635
566
298.5
XLON
15/02/2017
15:31:20:637
3
298.5
TRQX
15/02/2017
15:31:20:642
364
298.5
TRQX
15/02/2017
15:32:06:381
269
298.6
XLON
15/02/2017
15:32:06:383
1
298.6
XLON
15/02/2017
15:32:06:385
7
298.6
XLON
15/02/2017
15:32:06:388
22
298.6
CHIX
15/02/2017
15:32:06:390
29
298.6
CHIX
15/02/2017
15:32:06:394
9
298.6
CHIX
15/02/2017
15:32:17:665
1
298.6
CHIX
15/02/2017
15:32:17:667
28
298.6
CHIX
15/02/2017
15:32:17:670
9
298.6
CHIX
15/02/2017
15:32:17:675
15
298.6
CHIX
15/02/2017
15:32:47:271
2
298.6
BATE
15/02/2017
15:32:47:275
2
298.6
CHIX
15/02/2017
15:32:47:277
6
298.6
XLON
15/02/2017
15:32:47:279
2
298.6
TRQX
15/02/2017
15:32:47:282
7
298.6
XLON
15/02/2017
15:32:47:290
1
298.6
XLON
15/02/2017
15:33:24:524
444
298.5
XLON
15/02/2017
15:33:31:942
148
298.5
CHIX
15/02/2017
15:33:31:945
114
298.5
XLON
15/02/2017
15:33:31:948
38
298.5
TRQX
15/02/2017
15:33:48:806
2
298.5
CHIX
15/02/2017
15:33:48:808
91
298.5
CHIX
15/02/2017
15:33:48:810
91
298.5
TRQX
15/02/2017
15:33:48:812
1
298.5
XLON
15/02/2017
15:33:48:817
185
298.5
XLON
15/02/2017
15:34:05:722
623
298.4
XLON
15/02/2017
15:34:05:726
207
298.4
CHIX
15/02/2017
15:36:03:749
700
298.5
XLON
15/02/2017
15:36:03:756
136
298.4
XLON
15/02/2017
15:36:03:758
270
298.4
TRQX
15/02/2017
15:36:07:206
22
298.4
XLON
15/02/2017
15:36:07:210
22
298.4
TRQX
15/02/2017
15:36:07:213
135
298.4
CHIX
15/02/2017
15:36:07:216
600
298.4
XLON
15/02/2017
15:36:07:218
351
298.4
XLON
15/02/2017
15:36:07:427
547
298.4
XLON
15/02/2017
15:36:10:573
26
298.3
CHIX
15/02/2017
15:36:10:575
203
298.3
CHIX
15/02/2017
15:36:10:577
687
298.3
XLON
15/02/2017
15:36:10:802
146
298.3
CHIX
15/02/2017
15:36:14:638
49
298.3
CHIX
15/02/2017
15:36:17:380
14
298.3
CHIX
15/02/2017
15:36:20:878
5
298.3
CHIX
15/02/2017
15:37:15:437
219
298.3
XLON
15/02/2017
15:37:15:439
7
298.3
XLON
15/02/2017
15:37:15:444
3
298.3
BATE
15/02/2017
15:37:15:450
4
298.3
CHIX
15/02/2017
15:37:15:452
3
298.3
CHIX
15/02/2017
15:37:15:547
6
298.3
XLON
15/02/2017
15:37:15:551
3
298.3
BATE
15/02/2017
15:37:15:553
5
298.3
CHIX
15/02/2017
15:37:22:180
7
298.3
CHIX
15/02/2017
15:37:22:182
2
298.3
BATE
15/02/2017
15:37:23:767
21
298.3
XLON
15/02/2017
15:37:46:875
496
298.4
XLON
15/02/2017
15:37:46:878
267
298.4
TRQX
15/02/2017
15:38:40:757
96
298.4
XLON
15/02/2017
15:38:40:761
573
298.4
XLON
15/02/2017
15:39:19:882
192
298.4
CHIX
15/02/2017
15:39:19:884
191
298.4
CHIX
15/02/2017
15:39:19:886
980
298.4
XLON
15/02/2017
15:39:19:891
84
298.4
TRQX
15/02/2017
15:39:19:897
13
298.4
TRQX
15/02/2017
15:39:19:900
2
298.4
TRQX
15/02/2017
15:39:19:904
1
298.4
CHIX
15/02/2017
15:39:19:907
1
298.4
XLON
15/02/2017
15:39:24:956
5
298.4
TRQX
15/02/2017
15:39:24:960
15
298.4
XLON
15/02/2017
15:39:24:962
157
298.4
XLON
15/02/2017
15:39:29:620
4
298.4
CHIX
15/02/2017
15:39:29:622
2
298.4
TRQX
15/02/2017
15:40:00:100
3
298.4
XLON
15/02/2017
15:40:00:104
390
298.4
CHIX
15/02/2017
15:40:00:108
380
298.4
TRQX
15/02/2017
15:40:37:216
618
298.3
XLON
15/02/2017
15:40:40:988
826
298.3
XLON
15/02/2017
15:40:40:990
342
298.3
XLON
15/02/2017
15:40:40:992
310
298.3
CHIX
15/02/2017
15:40:40:994
309
298.3
TRQX
15/02/2017
15:42:09:096
672
298.3
XLON
15/02/2017
15:42:09:098
224
298.3
TRQX
15/02/2017
15:42:09:108
28
298.3
BATE
15/02/2017
15:42:09:160
58
298.3
XLON
15/02/2017
15:42:09:164
28
298.3
TRQX
15/02/2017
15:42:50:793
71
298.3
XLON
15/02/2017
15:42:50:795
929
298.3
XLON
15/02/2017
15:42:50:804
860
298.3
XLON
15/02/2017
15:42:50:812
857
298.3
XLON
15/02/2017
15:42:56:403
238
298.3
XLON
15/02/2017
15:43:00:627
242
298.2
XLON
15/02/2017
15:43:00:629
380
298.2
TRQX
15/02/2017
15:43:00:631
383
298.2
XLON
15/02/2017
15:43:00:637
121
298.2
TRQX
15/02/2017
15:43:00:651
68
298.1
CHIX
15/02/2017
15:43:00:653
34
298.1
BATE
15/02/2017
15:43:00:656
700
298.2
XLON
15/02/2017
15:43:01:184
67
298.1
BATE
15/02/2017
15:43:01:186
135
298.1
CHIX
15/02/2017
15:43:01:188
101
298.1
XLON
15/02/2017
15:43:01:190
170
298.1
XLON
15/02/2017
15:43:53:458
564
298
XLON
15/02/2017
15:43:53:460
188
298
CHIX
15/02/2017
15:43:53:462
1
298
BATE
15/02/2017
15:43:53:465
20
298
XLON
15/02/2017
15:43:53:469
6
298
CHIX
15/02/2017
15:43:53:484
660
297.8
XLON
15/02/2017
15:43:53:774
660
297.8
XLON
15/02/2017
15:43:53:782
660
297.8
XLON
15/02/2017
15:43:53:790
660
297.8
XLON
15/02/2017
15:43:53:799
660
297.8
XLON
15/02/2017
15:43:53:807
700
297.7
XLON
15/02/2017
15:43:53:810
660
297.7
XLON
15/02/2017
15:44:17:128
700
297.7
XLON
15/02/2017
15:45:22:087
465
297.6
XLON
15/02/2017
15:45:22:090
156
297.6
TRQX
15/02/2017
15:45:22:092
470
297.6
XLON
15/02/2017
15:45:22:096
464
297.6
CHIX
15/02/2017
15:46:43:719
2102
297.4
XLON
15/02/2017
15:46:51:020
1
297.4
BATE
15/02/2017
15:46:51:024
3
297.4
CHIX
15/02/2017
15:46:51:026
9
297.4
XLON
15/02/2017
15:46:51:028
888
297.4
XLON
15/02/2017
15:46:51:035
664
297.4
XLON
15/02/2017
15:46:53:102
221
297.4
CHIX
15/02/2017
15:47:19:618
96
297.4
CHIX
15/02/2017
15:47:19:620
194
297.4
XLON
15/02/2017
15:47:19:624
96
297.4
TRQX
15/02/2017
15:47:49:424
59
297.4
XLON
15/02/2017
15:47:49:428
12
297.4
XLON
15/02/2017
15:47:49:432
112
297.4
TRQX
15/02/2017
15:47:49:434
56
297.4
CHIX
15/02/2017
15:47:49:436
4
297.4
CHIX
15/02/2017
15:48:03:106
80
297.4
CHIX
15/02/2017
15:48:03:108
240
297.4
XLON
15/02/2017
15:48:03:110
21
297.4
XLON
15/02/2017
15:48:15:853
15
297.4
CHIX
15/02/2017
15:48:15:858
47
297.4
XLON
15/02/2017
15:48:15:865
600
297.3
XLON
15/02/2017
15:48:15:869
672
297.3
TRQX
15/02/2017
15:48:15:871
63
297.3
TRQX
15/02/2017
15:48:15:872
1673
297.35
BATE
15/02/2017
15:48:15:876
343
297.4
BATE
15/02/2017
15:48:15:882
1069
297.35
BATE
15/02/2017
15:48:15:883
700
297.4
XLON
15/02/2017
15:48:15:939
257
297.3
XLON
15/02/2017
15:48:15:942
121
297.3
TRQX
15/02/2017
15:48:20:437
62
297.3
XLON
15/02/2017
15:48:20:440
266
297.3
XLON
15/02/2017
15:48:20:442
643
297.3
XLON
15/02/2017
15:48:24:792
309
297.2
BATE
15/02/2017
15:48:24:795
632
297.2
XLON
15/02/2017
15:48:24:798
296
297.2
XLON
15/02/2017
15:48:28:495
673
297.1
XLON
15/02/2017
15:48:28:497
135
297.1
XLON
15/02/2017
15:50:16:135
600
297.2
XLON
15/02/2017
15:50:16:361
649
297.2
CHIX
15/02/2017
15:51:18:304
588
297.1
XLON
15/02/2017
15:51:20:733
141
297.1
CHIX
15/02/2017
15:51:20:738
169
297.1
CHIX
15/02/2017
15:51:20:743
339
297.1
XLON
15/02/2017
15:51:20:744
1
297.1
XLON
15/02/2017
15:51:20:749
25
297.1
CHIX
15/02/2017
15:51:23:112
71
297.1
CHIX
15/02/2017
15:51:23:114
3
297.1
TRQX
15/02/2017
15:51:26:690
96
297.1
XLON
15/02/2017
15:51:26:697
328
297.1
CHIX
15/02/2017
15:51:27:451
331
297.1
XLON
15/02/2017
15:51:27:453
127
297.1
XLON
15/02/2017
15:51:28:689
6
297.1
CHIX
15/02/2017
15:51:35:700
3
297.1
CHIX
15/02/2017
15:51:49:419
1
297.1
CHIX
15/02/2017
15:51:51:872
1
297.1
CHIX
15/02/2017
15:52:33:164
72
297.1
XLON
15/02/2017
15:52:33:166
55
297.1
CHIX
15/02/2017
15:52:33:171
36
297.1
CHIX
15/02/2017
15:52:33:176
74
297.1
XLON
15/02/2017
15:52:33:178
7
297.1
TRQX
15/02/2017
15:52:39:098
19
297.1
CHIX
15/02/2017
15:52:39:100
29
297.1
TRQX
15/02/2017
15:52:39:102
21
297.1
TRQX
15/02/2017
15:52:39:105
31
297.1
CHIX
15/02/2017
15:52:39:107
51
297.1
XLON
15/02/2017
15:52:39:111
79
297.1
TRQX
15/02/2017
15:52:39:201
142
297.1
XLON
15/02/2017
15:52:39:930
674
297.1
XLON
15/02/2017
15:52:47:191
537
297.1
XLON
15/02/2017
15:53:23:022
130
297
XLON
15/02/2017
15:53:23:024
66
297
CHIX
15/02/2017
15:53:23:026
65
297
BATE
15/02/2017
15:53:23:030
820
297.2
CHIX
15/02/2017
15:53:23:032
630
297.2
XLON
15/02/2017
15:53:23:034
250
297.2
CHIX
15/02/2017
15:53:23:042
630
297.2
XLON
15/02/2017
15:53:23:059
700
297.2
XLON
15/02/2017
15:53:24:104
700
297.2
XLON
15/02/2017
15:53:38:766
3
297.1
TRQX
15/02/2017
15:53:39:488
446
297.1
XLON
15/02/2017
15:53:39:492
33
297.1
XLON
15/02/2017
15:53:39:497
145
297.1
TRQX
15/02/2017
15:53:39:499
11
297.1
TRQX
15/02/2017
15:53:39:502
3
297
BATE
15/02/2017
15:53:39:505
11
297
BATE
15/02/2017
15:53:40:866
18
297.1
CHIX
15/02/2017
15:53:40:868
3
297.1
BATE
15/02/2017
15:53:44:110
6
297.1
XLON
15/02/2017
15:53:44:112
3
297
BATE
15/02/2017
15:53:45:543
93
297.1
BATE
15/02/2017
15:53:54:013
282
297.1
XLON
15/02/2017
15:53:54:016
2
297
BATE
15/02/2017
15:53:54:059
33
297.1
XLON
15/02/2017
15:53:54:061
877
297.1
XLON
15/02/2017
15:53:55:017
630
297.1
XLON
15/02/2017
15:53:58:402
3
297
BATE
15/02/2017
15:54:01:899
2
297
BATE
15/02/2017
15:54:11:964
619
297.1
XLON
15/02/2017
15:54:11:968
549
297.1
XLON
15/02/2017
15:54:11:972
62
297.1
CHIX
15/02/2017
15:54:11:974
479
297.1
CHIX
15/02/2017
15:54:24:939
546
297.1
TRQX
15/02/2017
15:54:35:927
165
297.1
XLON
15/02/2017
15:55:14:619
34
297.1
CHIX
15/02/2017
15:55:14:630
96
297.1
XLON
15/02/2017
15:55:19:770
43
297.1
CHIX
15/02/2017
15:55:19:774
34
297.1
CHIX
15/02/2017
15:55:22:294
14
297.1
CHIX
15/02/2017
15:55:24:339
5
297.1
CHIX
15/02/2017
15:55:29:087
3
297.1
CHIX
15/02/2017
15:55:32:978
2
297.1
CHIX
15/02/2017
15:56:04:728
28
297.1
CHIX
15/02/2017
15:56:08:981
1
297.1
CHIX
15/02/2017
15:56:08:984
15
297.1
CHIX
15/02/2017
15:56:15:819
3
297.1
CHIX
15/02/2017
15:56:15:831
46
297.1
XLON
15/02/2017
15:56:15:836
46
297.1
XLON
15/02/2017
15:56:19:921
3
297.1
CHIX
15/02/2017
15:56:19:923
1
297.1
BATE
15/02/2017
15:56:22:677
3
297.1
CHIX
15/02/2017
15:56:22:679
1
297.1
BATE
15/02/2017
15:56:22:682
2
297.1
CHIX
15/02/2017
15:56:22:684
1
297.1
BATE
15/02/2017
15:56:27:592
9
297.1
CHIX
15/02/2017
15:56:27:594
3
297.1
BATE
15/02/2017
15:56:30:579
6
297.1
CHIX
15/02/2017
15:56:30:581
2
297.1
BATE
15/02/2017
15:56:33:271
1
297.1
CHIX
15/02/2017
15:56:36:476
1
297.1
CHIX
15/02/2017
15:56:43:179
1
297.1
CHIX
15/02/2017
15:56:50:216
1
297.1
CHIX
15/02/2017
15:56:50:231
1
297.1
CHIX
15/02/2017
15:57:06:580
1
297.1
CHIX
15/02/2017
15:57:06:582
1
297.1
BATE
15/02/2017
15:57:06:588
56
297.1
XLON
15/02/2017
15:57:06:590
46
297.1
XLON
15/02/2017
15:57:09:050
2
297.1
CHIX
15/02/2017
15:57:09:053
1
297.1
BATE
15/02/2017
15:57:09:063
659
297.1
XLON
15/02/2017
15:57:09:068
12
297.1
CHIX
15/02/2017
15:57:09:070
5
297.1
BATE
15/02/2017
15:57:09:074
14
297.1
BATE
15/02/2017
15:57:09:081
42
297.1
XLON
15/02/2017
15:57:09:086
3
297.1
TRQX
15/02/2017
15:57:18:819
2
297.1
CHIX
15/02/2017
15:57:18:933
6
297.1
XLON
15/02/2017
15:57:18:943
600
297.1
XLON
15/02/2017
15:57:18:945
600
297.1
XLON
15/02/2017
15:57:18:947
550
297.1
TRQX
15/02/2017
15:57:18:949
600
297.1
XLON
15/02/2017
15:57:18:957
2179
297
CHIX
15/02/2017
15:57:18:959
305
297.1
XLON
15/02/2017
15:57:18:961
1117
297
CHIX
15/02/2017
15:57:18:969
732
297
CHIX
15/02/2017
15:57:18:971
445
297.1
CHIX
15/02/2017
15:57:18:973
1009
297.1
XLON
15/02/2017
15:57:18:975
700
297.1
XLON
15/02/2017
15:57:18:977
832
297.1
XLON
15/02/2017
15:57:18:985
625
297.1
CHIX
15/02/2017
15:57:18:987
700
297.1
XLON
15/02/2017
15:57:18:989
700
297.1
XLON
15/02/2017
15:57:18:991
832
297.1
XLON
15/02/2017
15:57:18:999
115
297.1
CHIX
15/02/2017
15:57:19:001
187
297.1
XLON
15/02/2017
15:57:19:003
2652
297.1
XLON
15/02/2017
15:57:21:032
28
297
CHIX
15/02/2017
15:57:21:034
282
297
CHIX
15/02/2017
15:57:21:036
927
297
XLON
15/02/2017
15:57:21:039
48
297.1
XLON
15/02/2017
15:57:21:042
480
297.1
TRQX
15/02/2017
15:57:23:295
66
297
CHIX
15/02/2017
15:57:29:342
149
297
CHIX
15/02/2017
15:57:29:345
212
297
XLON
15/02/2017
15:57:29:347
2048
296.9
XLON
15/02/2017
15:57:29:349
2
296.9
BATE
15/02/2017
15:57:29:353
455
297
CHIX
15/02/2017
15:57:31:440
2
296.8
BATE
15/02/2017
15:57:31:442
6
296.8
TRQX
15/02/2017
15:57:33:934
3
296.8
BATE
15/02/2017
15:57:33:937
8
296.8
TRQX
15/02/2017
15:57:33:949
574
296.8
XLON
15/02/2017
15:57:33:952
286
296.8
CHIX
15/02/2017
15:57:33:954
272
296.8
TRQX
15/02/2017
15:57:33:956
90
296.8
BATE
15/02/2017
15:57:33:959
285
296.8
XLON
15/02/2017
15:57:33:962
600
296.8
XLON
15/02/2017
15:57:33:966
302
296.9
TRQX
15/02/2017
15:57:33:972
700
296.9
XLON
15/02/2017
15:57:33:980
820
296.9
XLON
15/02/2017
15:57:34:134
536
296.9
CHIX
15/02/2017
15:57:34:136
163
296.9
XLON
15/02/2017
15:57:34:137
550
296.9
TRQX
15/02/2017
15:57:36:952
6
296.8
CHIX
15/02/2017
15:57:41:469
4
296.8
CHIX
15/02/2017
15:57:43:780
3
296.8
CHIX
15/02/2017
15:57:45:820
2
296.8
CHIX
15/02/2017
15:57:49:207
4
296.8
CHIX
15/02/2017
15:57:49:498
319
296.8
CHIX
15/02/2017
15:57:49:503
136
296.8
XLON
15/02/2017
15:57:49:505
3
296.8
BATE
15/02/2017
15:58:13:907
100
296.8
XLON
15/02/2017
15:59:04:811
1
296.8
CHIX
15/02/2017
15:59:21:938
1
296.8
CHIX
15/02/2017
15:59:21:943
102
296.8
XLON
15/02/2017
15:59:21:947
14
296.8
XLON
15/02/2017
15:59:29:139
6
296.8
CHIX
15/02/2017
15:59:29:143
1
296.8
BATE
15/02/2017
15:59:29:146
2
296.8
BATE
15/02/2017
15:59:32:865
3
296.8
CHIX
15/02/2017
15:59:32:867
1
296.8
BATE
15/02/2017
15:59:37:465
1
296.8
CHIX
15/02/2017
15:59:37:468
1
296.8
BATE
15/02/2017
15:59:40:098
1
296.8
CHIX
15/02/2017
16:00:01:832
1
296.8
CHIX
15/02/2017
16:00:01:834
1
296.8
BATE
15/02/2017
16:00:01:836
38
296.8
XLON
15/02/2017
16:00:01:839
3
296.8
XLON
15/02/2017
16:00:01:841
16
296.8
XLON
15/02/2017
16:00:04:160
933
296.7
XLON
15/02/2017
16:00:04:165
311
296.7
TRQX
15/02/2017
16:00:05:156
447
296.6
CHIX
15/02/2017
16:00:05:158
171
296.6
CHIX
15/02/2017
16:00:05:160
310
296.6
XLON
15/02/2017
16:00:05:162
309
296.6
TRQX
15/02/2017
16:00:05:165
129
296.7
XLON
15/02/2017
16:00:05:170
641
296.7
BATE
15/02/2017
16:00:05:176
770
296.5
XLON
15/02/2017
16:00:05:192
33
296.5
XLON
15/02/2017
16:00:05:194
599
296.5
XLON
15/02/2017
16:00:06:219
11
296.4
CHIX
15/02/2017
16:00:08:237
12
296.4
CHIX
15/02/2017
16:00:08:240
171
296.4
CHIX
15/02/2017
16:00:08:244
582
296.4
XLON
15/02/2017
16:00:10:276
18
296.3
TRQX
15/02/2017
16:00:10:278
388
296.3
TRQX
15/02/2017
16:00:10:282
407
296.3
XLON
15/02/2017
16:00:10:291
700
296.3
XLON
15/02/2017
16:00:10:301
910
296.4
XLON
15/02/2017
16:00:10:468
536
296.4
CHIX
15/02/2017
16:00:36:885
7
296.4
CHIX
15/02/2017
16:00:36:887
19
296.4
TRQX
15/02/2017
16:00:36:891
302
296.4
CHIX
15/02/2017
16:00:36:895
79
296.4
TRQX
15/02/2017
16:00:36:897
618
296.4
XLON
15/02/2017
16:00:36:899
1
296.4
BATE
15/02/2017
16:00:41:432
29
296.4
CHIX
15/02/2017
16:00:41:434
4
296.4
TRQX
15/02/2017
16:01:35:872
913
296.4
CHIX
15/02/2017
16:01:35:878
315
296.4
XLON
15/02/2017
16:01:35:882
770
296.5
XLON
15/02/2017
16:01:35:887
352
296.5
CHIX
15/02/2017
16:01:39:396
700
296.5
XLON
15/02/2017
16:01:39:404
800
296.5
XLON
15/02/2017
16:01:39:413
800
296.5
XLON
15/02/2017
16:01:39:422
800
296.5
XLON
15/02/2017
16:01:39:430
800
296.5
XLON
15/02/2017
16:01:40:884
700
296.5
XLON
15/02/2017
16:01:40:893
800
296.5
XLON
15/02/2017
16:02:35:316
513
296.5
CHIX
15/02/2017
16:02:35:319
150
296.5
XLON
15/02/2017
16:02:35:320
600
296.5
XLON
15/02/2017
16:03:50:432
129
296.4
CHIX
15/02/2017
16:03:50:434
2
296.4
XLON
15/02/2017
16:03:50:436
27
296.4
XLON
15/02/2017
16:03:50:439
103
296.4
CHIX
15/02/2017
16:03:50:441
700
296.5
XLON
15/02/2017
16:03:50:443
600
296.5
XLON
15/02/2017
16:03:50:446
207
296.4
TRQX
15/02/2017
16:03:50:455
328
296.5
XLON
15/02/2017
16:04:40:520
160
296.5
CHIX
15/02/2017
16:05:30:844
276
296.6
XLON
15/02/2017
16:06:01:346
95
296.6
CHIX
15/02/2017
16:06:01:348
11
296.6
CHIX
15/02/2017
16:06:05:804
175
296.6
CHIX
15/02/2017
16:06:05:809
559
296.6
XLON
15/02/2017
16:06:10:840
177
296.5
XLON
15/02/2017
16:06:10:844
303
296.5
XLON
15/02/2017
16:06:10:848
35
296.5
CHIX
15/02/2017
16:06:10:850
96
296.5
XLON
15/02/2017
16:06:10:852
108
296.5
XLON
15/02/2017
16:06:10:856
444
296.5
XLON
15/02/2017
16:06:11:906
63
296.5
TRQX
15/02/2017
16:06:16:022
148
296.5
CHIX
15/02/2017
16:06:16:024
1
296.5
CHIX
15/02/2017
16:06:16:026
192
296.5
XLON
15/02/2017
16:06:16:028
1
296.5
TRQX
15/02/2017
16:06:16:033
33
296.5
XLON
15/02/2017
16:06:23:090
676
296.5
XLON
15/02/2017
16:06:46:805
3
296.4
CHIX
15/02/2017
16:06:46:807
3
296.4
CHIX
15/02/2017
16:07:19:570
818
296.5
XLON
15/02/2017
16:07:19:575
12
296.5
XLON
15/02/2017
16:09:16:507
1
296.5
CHIX
15/02/2017
16:09:16:509
270
296.5
CHIX
15/02/2017
16:09:16:512
90
296.5
XLON
15/02/2017
16:09:53:817
10
296.5
CHIX
15/02/2017
16:09:53:819
4
296.5
TRQX
15/02/2017
16:09:53:821
1
296.5
TRQX
15/02/2017
16:09:53:826
34
296.5
TRQX
15/02/2017
16:09:53:831
34
296.5
XLON
15/02/2017
16:10:42:176
1
296.5
XLON
15/02/2017
16:10:42:179
33
296.5
XLON
15/02/2017
16:11:01:821
72
296.5
XLON
15/02/2017
16:11:01:824
60
296.5
TRQX
15/02/2017
16:11:01:826
60
296.5
CHIX
15/02/2017
16:11:01:829
60
296.5
CHIX
15/02/2017
16:11:25:271
23
296.5
XLON
15/02/2017
16:11:25:277
1
296.5
XLON
15/02/2017
16:12:18:923
127
296.5
XLON
15/02/2017
16:12:45:633
116
296.5
CHIX
15/02/2017
16:12:45:636
124
296.5
CHIX
15/02/2017
16:12:45:638
105
296.5
XLON
15/02/2017
16:12:45:640
116
296.5
TRQX
15/02/2017
16:12:45:645
375
296.5
XLON
15/02/2017
16:12:45:656
437
296.5
XLON
15/02/2017
16:12:53:860
888
296.5
XLON
15/02/2017
16:12:53:863
295
296.5
CHIX
15/02/2017
16:13:00:421
153
296.4
CHIX
15/02/2017
16:13:00:424
305
296.4
CHIX
15/02/2017
16:13:00:425
458
296.4
XLON
15/02/2017
16:13:00:429
350
296.5
BATE
15/02/2017
16:13:00:433
420
296.5
XLON
15/02/2017
16:13:00:439
280
296.5
XLON
15/02/2017
16:13:00:442
490
296.5
XLON
15/02/2017
16:13:00:448
307
296.5
CHIX
15/02/2017
16:13:00:450
1045
296.5
XLON
15/02/2017
16:13:00:638
239
296.5
CHIX
15/02/2017
16:13:00:640
350
296.5
BATE
15/02/2017
16:13:00:762
350
296.5
BATE
15/02/2017
16:13:00:764
297
296.5
CHIX
15/02/2017
16:13:06:836
700
296.5
XLON
15/02/2017
16:13:52:463
3
296.4
TRQX
15/02/2017
16:13:52:469
164
296.4
XLON
15/02/2017
16:13:52:478
70
296.4
XLON
15/02/2017
16:13:52:480
68
296.4
CHIX
15/02/2017
16:13:52:483
600
296.5
XLON
15/02/2017
16:13:52:485
500
296.5
XLON
15/02/2017
16:13:52:487
600
296.5
XLON
15/02/2017
16:14:01:029
787
296.5
XLON
15/02/2017
16:14:32:122
1169
296.5
XLON
15/02/2017
16:14:54:572
199
296.4
XLON
15/02/2017
16:14:54:575
98
296.4
XLON
15/02/2017
16:14:54:577
276
296.4
CHIX
15/02/2017
16:14:54:579
11
296.4
XLON
15/02/2017
16:14:54:586
18
296.4
CHIX
15/02/2017
16:14:54:592
8
296.4
CHIX
15/02/2017
16:14:54:597
301
296.4
XLON
15/02/2017
16:14:54:600
299
296.4
BATE
15/02/2017
16:14:54:605
299
296.4
CHIX
15/02/2017
16:15:28:957
122
296.4
TRQX
15/02/2017
16:15:28:994
177
296.4
TRQX
15/02/2017
16:15:43:676
54
296.4
XLON
15/02/2017
16:15:43:678
69
296.4
XLON
15/02/2017
16:15:43:707
18
296.4
CHIX
15/02/2017
16:15:43:710
34
296.4
CHIX
15/02/2017
16:15:43:737
34
296.4
TRQX
15/02/2017
16:15:46:322
372
296.3
XLON
15/02/2017
16:15:46:324
1
296.3
BATE
15/02/2017
16:15:46:332
700
296.3
XLON
15/02/2017
16:15:46:334
600
296.3
XLON
15/02/2017
16:15:48:675
301
296.3
XLON
15/02/2017
16:15:48:678
2313
296.3
TRQX
15/02/2017
16:15:58:911
173
296.2
XLON
15/02/2017
16:15:58:913
38
296.2
XLON
15/02/2017
16:15:58:916
30
296.2
XLON
15/02/2017
16:15:59:173
11
296.2
CHIX
15/02/2017
16:15:59:177
771
296.2
XLON
15/02/2017
16:17:10:871
2
296.1
CHIX
15/02/2017
16:17:10:874
425
296.1
XLON
15/02/2017
16:17:10:876
141
296.1
TRQX
15/02/2017
16:17:10:880
2
296.1
XLON
15/02/2017
16:17:12:931
449
296
CHIX
15/02/2017
16:17:47:842
61
296
XLON
15/02/2017
16:17:47:844
189
296
CHIX
15/02/2017
16:17:54:636
321
296
XLON
15/02/2017
16:18:01:770
257
296
XLON
15/02/2017
16:18:01:775
15
296
XLON
15/02/2017
16:18:14:142
435
296.1
XLON
15/02/2017
16:18:14:145
536
296.1
TRQX
15/02/2017
16:18:14:146
1241
296.1
XLON
15/02/2017
16:18:14:148
334
296.1
XLON
15/02/2017
16:18:14:150
309
296.1
XLON
15/02/2017
16:18:14:156
7
296
CHIX
15/02/2017
16:18:14:158
1
296
CHIX
15/02/2017
16:18:14:160
7
296
TRQX
15/02/2017
16:18:14:162
1
296
XLON
15/02/2017
16:18:14:167
660
296
BATE
15/02/2017
16:18:14:172
233
296
BATE
15/02/2017
16:18:14:177
427
296
BATE
15/02/2017
16:18:18:520
410
296.1
TRQX
15/02/2017
16:18:18:540
677
296.1
XLON
15/02/2017
16:18:27:233
678
296
TRQX
15/02/2017
16:18:27:237
225
296
XLON
15/02/2017
16:18:27:241
1011
296
CHIX
15/02/2017
16:18:27:243
1797
296
XLON
15/02/2017
16:18:27:246
333
296
TRQX
15/02/2017
16:18:27:249
600
296
XLON
15/02/2017
16:18:54:166
36
296
CHIX
15/02/2017
16:18:54:171
7
296
CHIX
15/02/2017
16:18:54:176
36
296
XLON
15/02/2017
16:18:54:178
15
296
XLON
15/02/2017
16:18:54:186
1
296
XLON
15/02/2017
16:18:54:191
1
296
TRQX
15/02/2017
16:19:03:294
102
296
XLON
15/02/2017
16:19:14:485
1
296
BATE
15/02/2017
16:19:14:492
33
296
BATE
15/02/2017
16:19:46:790
15
296
XLON
15/02/2017
16:20:16:852
1
296
CHIX
15/02/2017
16:20:16:856
1
296
CHIX
15/02/2017
16:20:16:859
3
296
CHIX
15/02/2017
16:20:16:861
5
296
TRQX
15/02/2017
16:20:16:865
149
296
XLON
15/02/2017
16:21:09:633
146
296
CHIX
15/02/2017
16:21:09:638
550
296
XLON
15/02/2017
16:21:16:301
171
296
CHIX
15/02/2017
16:21:16:303
145
296
XLON
15/02/2017
16:21:16:305
366
296
XLON
15/02/2017
16:21:16:307
2
296
XLON
15/02/2017
16:21:16:309
3
296
TRQX
15/02/2017
16:21:16:312
700
296.1
XLON
15/02/2017
16:21:16:314
600
296.1
XLON
15/02/2017
16:21:16:322
700
296.1
XLON
15/02/2017
16:21:16:340
156
296.1
XLON
15/02/2017
16:21:16:342
600
296.1
XLON
15/02/2017
16:21:16:344
550
296.1
TRQX
15/02/2017
16:21:16:446
321
296.1
XLON
15/02/2017
16:21:16:449
92
296.1
XLON
15/02/2017
16:21:16:451
600
296.1
TRQX
15/02/2017
16:21:31:377
216
296
CHIX
15/02/2017
16:21:31:379
219
296
XLON
15/02/2017
16:21:31:381
129
296
XLON
15/02/2017
16:21:31:384
596
296.1
CHIX
15/02/2017
16:21:31:386
600
296.1
XLON
15/02/2017
16:21:31:388
600
296.1
XLON
15/02/2017
16:21:31:390
550
296.1
TRQX
15/02/2017
16:21:31:392
252
296.1
XLON
15/02/2017
16:21:52:776
50
296
CHIX
15/02/2017
16:21:52:782
134
296
TRQX
15/02/2017
16:21:52:784
50
296
TRQX
15/02/2017
16:21:52:786
134
296
XLON
15/02/2017
16:21:52:787
50
296
XLON
15/02/2017
16:21:52:789
790
296.1
CHIX
15/02/2017
16:21:52:791
51
296.1
CHIX
15/02/2017
16:21:52:792
714
296.1
CHIX
15/02/2017
16:22:53:993
220
296
XLON
15/02/2017
16:22:53:996
2
296
XLON
15/02/2017
16:22:54:000
21
296
XLON
15/02/2017
16:22:54:002
18
296
CHIX
15/02/2017
16:22:54:005
297
296
XLON
15/02/2017
16:22:54:362
243
296
XLON
15/02/2017
16:22:54:364
527
296
BATE
15/02/2017
16:22:54:471
323
296
XLON
15/02/2017
16:22:54:473
335
296
XLON
15/02/2017
16:23:19:257
1654
296
XLON
15/02/2017
16:23:19:260
225
296
TRQX
15/02/2017
16:23:19:321
55
296
XLON
15/02/2017
16:23:19:323
521
296
XLON
15/02/2017
16:23:24:955
231
295.9
TRQX
15/02/2017
16:23:24:958
695
295.9
XLON
15/02/2017
16:23:24:963
213
295.9
XLON
15/02/2017
16:23:24:980
197
295.9
BATE
15/02/2017
16:23:24:982
3
295.9
CHIX
15/02/2017
16:23:24:985
277
295.9
BATE
15/02/2017
16:23:24:988
239
295.9
XLON
15/02/2017
16:23:48:509
71
295.9
TRQX
15/02/2017
16:24:31:199
272
295.8
XLON
15/02/2017
16:24:31:202
321
295.8
XLON
15/02/2017
16:24:31:205
136
295.8
TRQX
15/02/2017
16:24:31:206
107
295.8
TRQX
15/02/2017
16:24:31:210
138
295.8
BATE
15/02/2017
16:24:31:222
248
295.6
XLON
15/02/2017
16:24:31:224
1008
295.6
XLON
15/02/2017
16:24:59:168
24
295.7
CHIX
15/02/2017
16:24:59:170
309
295.6
CHIX
15/02/2017
16:24:59:176
72
295.7
XLON
15/02/2017
16:25:05:174
3
295.7
CHIX
15/02/2017
16:25:08:460
755
295.7
BATE
15/02/2017
16:25:08:468
76
295.7
XLON
15/02/2017
16:25:08:474
756
295.7
XLON
15/02/2017
16:25:08:477
300
295.7
TRQX
15/02/2017
16:25:20:257
454
295.9
XLON
15/02/2017
16:25:20:259
86
295.9
XLON
15/02/2017
16:25:20:327
591
295.9
XLON
15/02/2017
16:26:17:255
616
296
XLON
15/02/2017
16:27:20:083
100
296
XLON
15/02/2017
16:27:22:204
2
296
CHIX
15/02/2017
16:27:22:206
132
296
CHIX
15/02/2017
16:27:22:209
200
296
XLON
15/02/2017
16:27:22:212
99
296
XLON
15/02/2017
16:27:22:214
30
296
XLON
15/02/2017
16:27:53:964
11
296
TRQX
15/02/2017
16:28:02:101
635
296.2
XLON
15/02/2017
16:29:02:273
705
296.2
XLON
15/02/2017
16:29:02:276
250
296.2
BATE
15/02/2017
16:29:02:284
164
296.2
XLON
15/02/2017
16:29:02:286
928
296.2
XLON
15/02/2017
16:29:02:288
836
296.2
XLON
15/02/2017
16:29:14:384
414
296.2
XLON
15/02/2017
16:29:28:365
304
296.3
XLON
15/02/2017
16:29:28:367
919
296.3
XLON
15/02/2017
16:29:28:369
180
296.3
XLON
15/02/2017
16:29:30:912
10
296.2
BATE
15/02/2017
16:29:30:923
472
296.2
XLON
15/02/2017
16:29:30:927
21
296.2
XLON
15/02/2017
16:29:30:929
32
296.2
XLON
15/02/2017
16:29:30:932
600
296.2
XLON
15/02/2017
16:35:05:073
852
296.7
XLON
15/02/2017
16:35:05:076
9693
296.7
XLON
15/02/2017
16:35:05:079
27818
296.7
XLON
15/02/2017
16:35:05:082
1213
296.7
XLON
15/02/2017
16:35:05:084
539
296.7
XLON
15/02/2017
16:35:05:086
1995
296.7
XLON
15/02/2017
16:35:05:089
562
296.7
XLON
15/02/2017
16:35:05:091
513
296.7
XLON
15/02/2017
16:35:05:092
12951
296.7
XLON
15/02/2017
16:35:05:095
10059
296.7
XLON
15/02/2017
16:35:05:097
5370
296.7
XLON
15/02/2017
16:35:05:099
1638
296.7
XLON
15/02/2017
16:35:05:101
12652
296.7
XLON
15/02/2017
16:35:05:103
8592
296.7
XLON
15/02/2017
16:35:05:105
8592
296.7
XLON
15/02/2017
16:35:05:107
9947
296.7
XLON
15/02/2017
16:35:05:110
5318
296.7
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
POSLLFLAFSIELID