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

FrasersAnnouncement

17/02/2017 07:06

RNS Number : 1309X
Sports Direct International Plc
17 February 2017
Released: 17 February 2017
Sports Direct International Plc
17 February 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 16 February 2017 it purchased 643,600 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 298.8 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 62,197,451 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 578,404,918.
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: 
16 February 2017
Number of ordinary shares purchased:
466,348
Volume weighted average price paid per share:
298.88


Platform code
BATE
Date of purchase: 
16 February 2017
Number of ordinary shares purchased:
20,188
Volume weighted average price paid per share:
298.85


Platform code
CHIX
Date of purchase: 
16 February 2017
Number of ordinary shares purchased:
108,508
Volume weighted average price paid per share:
298.61


Platform code
TRQX
Date of purchase: 
16 February 2017
Number of ordinary shares purchased:
48,556
Volume weighted average price paid per share:
298.71


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
16/02/2017
08:00:26:104
233
297.7
XLON
16/02/2017
08:01:20:569
572
296.4
CHIX
16/02/2017
08:01:20:574
572
296.4
XLON
16/02/2017
08:01:20:579
337
296.3
XLON
16/02/2017
08:01:20:585
43
296.3
XLON
16/02/2017
08:01:20:594
24
296.4
BATE
16/02/2017
08:01:20:601
2
296.4
XLON
16/02/2017
08:01:32:133
22
296.4
CHIX
16/02/2017
08:01:32:135
5
296.4
CHIX
16/02/2017
08:05:02:857
162
296.5
XLON
16/02/2017
08:05:02:861
167
296.5
TRQX
16/02/2017
08:05:02:865
167
296.5
CHIX
16/02/2017
08:05:02:867
336
296.5
XLON
16/02/2017
08:05:02:869
53
296.5
CHIX
16/02/2017
08:05:02:875
700
296.4
XLON
16/02/2017
08:05:49:777
400
296.5
XLON
16/02/2017
08:06:01:791
233
296.4
CHIX
16/02/2017
08:11:50:454
51
297.3
XLON
16/02/2017
08:11:50:459
19
297.3
XLON
16/02/2017
08:11:50:462
368
297.3
CHIX
16/02/2017
08:11:50:464
351
297.3
XLON
16/02/2017
08:11:50:466
16
297.3
TRQX
16/02/2017
08:12:49:988
345
297.1
CHIX
16/02/2017
08:12:49:991
57
297.1
XLON
16/02/2017
08:12:50:022
287
297.1
XLON
16/02/2017
08:12:51:044
224
297
XLON
16/02/2017
08:12:51:046
184
297
XLON
16/02/2017
08:12:51:048
136
297
TRQX
16/02/2017
08:13:05:049
3
297
CHIX
16/02/2017
08:13:05:051
54
296.7
TRQX
16/02/2017
08:13:05:057
653
296.7
XLON
16/02/2017
08:13:08:830
267
296.7
XLON
16/02/2017
08:13:08:835
406
296.7
TRQX
16/02/2017
08:13:09:044
30
296.3
XLON
16/02/2017
08:13:09:049
160
296.3
BATE
16/02/2017
08:13:09:061
136
296.3
XLON
16/02/2017
08:13:09:065
154
296.3
XLON
16/02/2017
08:13:09:069
34
296.3
XLON
16/02/2017
08:13:09:071
160
296.3
CHIX
16/02/2017
08:13:09:074
32
296.3
CHIX
16/02/2017
08:18:01:652
153
296.4
XLON
16/02/2017
08:18:01:654
3
296.4
XLON
16/02/2017
08:18:48:013
1
296.4
TRQX
16/02/2017
08:18:51:658
43
296.4
CHIX
16/02/2017
08:22:37:623
28
296.8
XLON
16/02/2017
08:23:54:542
572
296.6
XLON
16/02/2017
08:23:54:546
298
296.6
TRQX
16/02/2017
08:23:54:548
27
296.6
CHIX
16/02/2017
08:23:54:550
292
296.6
XLON
16/02/2017
08:23:54:552
7
296.6
XLON
16/02/2017
08:23:54:555
745
296.6
XLON
16/02/2017
08:23:54:560
248
296.6
CHIX
16/02/2017
08:24:00:023
23
296.6
XLON
16/02/2017
08:24:00:025
135
296.6
XLON
16/02/2017
08:24:00:026
78
296.6
TRQX
16/02/2017
08:24:00:030
78
296.6
BATE
16/02/2017
08:27:48:524
263
296.8
XLON
16/02/2017
08:27:48:530
309
296.8
XLON
16/02/2017
08:27:48:533
158
296.8
XLON
16/02/2017
08:27:48:535
507
296.8
CHIX
16/02/2017
08:27:48:537
65
296.8
CHIX
16/02/2017
08:27:48:539
79
296.8
CHIX
16/02/2017
08:27:48:543
79
296.8
TRQX
16/02/2017
08:29:22:381
26
296.7
XLON
16/02/2017
08:32:02:600
47
296.7
CHIX
16/02/2017
08:32:02:602
5
296.7
XLON
16/02/2017
08:32:02:606
44
296.7
TRQX
16/02/2017
08:32:02:610
1
296.7
TRQX
16/02/2017
08:32:17:265
1
296.7
XLON
16/02/2017
08:32:17:267
57
296.7
XLON
16/02/2017
08:32:17:269
19
296.7
XLON
16/02/2017
08:32:17:271
1
296.7
XLON
16/02/2017
08:32:17:273
2
296.7
CHIX
16/02/2017
08:34:07:653
16
296.7
CHIX
16/02/2017
08:34:34:609
152
296.9
XLON
16/02/2017
08:34:34:611
214
296.9
XLON
16/02/2017
08:35:35:057
19
296.9
CHIX
16/02/2017
08:37:31:543
105
297.2
CHIX
16/02/2017
08:37:31:547
82
297.2
TRQX
16/02/2017
08:37:31:550
212
297.2
XLON
16/02/2017
08:37:46:545
6
297.2
CHIX
16/02/2017
08:37:46:549
23
297.2
TRQX
16/02/2017
08:37:46:552
6
297.2
TRQX
16/02/2017
08:37:46:554
12
297.2
XLON
16/02/2017
08:38:46:815
661
297.3
CHIX
16/02/2017
08:39:53:568
252
297.1
CHIX
16/02/2017
08:39:53:571
252
297.1
XLON
16/02/2017
08:39:53:583
572
297.1
XLON
16/02/2017
08:46:18:277
190
297.4
CHIX
16/02/2017
08:46:18:280
641
297.4
CHIX
16/02/2017
08:46:18:283
146
297.4
CHIX
16/02/2017
08:46:18:284
13
297.4
TRQX
16/02/2017
08:46:18:286
830
297.4
XLON
16/02/2017
08:46:18:288
133
297.4
TRQX
16/02/2017
08:46:18:292
292
297.4
XLON
16/02/2017
08:47:10:925
192
297.4
CHIX
16/02/2017
08:47:10:927
135
297.4
TRQX
16/02/2017
08:47:10:929
194
297.4
XLON
16/02/2017
08:47:10:933
406
297.4
XLON
16/02/2017
08:50:14:833
12
297.3
CHIX
16/02/2017
08:50:14:835
158
297.3
XLON
16/02/2017
08:50:14:837
140
297.3
CHIX
16/02/2017
08:50:14:840
242
297.3
XLON
16/02/2017
08:50:14:843
307
297.3
XLON
16/02/2017
08:50:14:849
133
297.3
TRQX
16/02/2017
08:50:14:852
152
297.3
TRQX
16/02/2017
08:50:14:857
47
297.3
XLON
16/02/2017
08:50:17:363
24
297.4
CHIX
16/02/2017
08:53:31:602
188
297.4
XLON
16/02/2017
08:53:31:604
306
297.4
CHIX
16/02/2017
08:53:31:607
145
297.4
XLON
16/02/2017
08:53:31:609
31
297.4
XLON
16/02/2017
08:53:31:611
5
297.4
XLON
16/02/2017
08:53:31:613
1
297.4
TRQX
16/02/2017
08:56:19:371
396
297.3
XLON
16/02/2017
08:56:19:373
832
297.2
TRQX
16/02/2017
08:56:19:375
2
297.2
CHIX
16/02/2017
08:56:19:377
1144
297.2
XLON
16/02/2017
08:56:19:379
832
297.2
XLON
16/02/2017
08:56:19:383
700
297.3
XLON
16/02/2017
08:56:19:386
730
297.4
XLON
16/02/2017
08:56:19:392
500
297.5
CHIX
16/02/2017
08:56:19:394
100
297.5
XLON
16/02/2017
08:56:42:487
430
297.5
CHIX
16/02/2017
08:56:42:490
340
297.5
CHIX
16/02/2017
08:56:42:496
606
297.5
CHIX
16/02/2017
08:57:06:010
369
297.3
XLON
16/02/2017
08:57:06:013
123
297.3
BATE
16/02/2017
08:57:06:020
84
297.3
XLON
16/02/2017
08:57:06:024
3
297.3
TRQX
16/02/2017
08:57:07:161
1
297.3
CHIX
16/02/2017
08:57:07:229
1
297.3
XLON
16/02/2017
08:58:48:083
1601
297.1
XLON
16/02/2017
08:58:48:091
363
296.9
BATE
16/02/2017
08:58:48:097
363
296.9
XLON
16/02/2017
08:58:48:102
363
296.9
TRQX
16/02/2017
08:58:48:107
366
296.9
CHIX
16/02/2017
08:58:48:112
29
296.9
XLON
16/02/2017
08:58:50:498
3
296.9
CHIX
16/02/2017
08:58:50:500
11
296.9
CHIX
16/02/2017
08:58:50:502
140
296.9
CHIX
16/02/2017
08:58:50:504
14
296.9
TRQX
16/02/2017
08:58:50:506
421
296.9
XLON
16/02/2017
08:58:50:593
73
296.9
BATE
16/02/2017
08:58:50:595
200
296.9
XLON
16/02/2017
08:58:50:597
81
296.9
TRQX
16/02/2017
08:58:51:578
700
296.9
XLON
16/02/2017
08:59:47:005
7
296.7
BATE
16/02/2017
08:59:47:008
141
296.7
CHIX
16/02/2017
08:59:47:010
425
296.7
XLON
16/02/2017
08:59:47:012
21
296.7
XLON
16/02/2017
08:59:47:017
770
296.8
XLON
16/02/2017
08:59:47:024
770
296.9
TRQX
16/02/2017
08:59:48:043
235
296.6
XLON
16/02/2017
08:59:48:045
413
296.6
XLON
16/02/2017
08:59:48:047
2
296.6
CHIX
16/02/2017
08:59:48:050
270
296.7
XLON
16/02/2017
08:59:48:053
500
296.7
CHIX
16/02/2017
08:59:48:220
859
296.7
XLON
16/02/2017
09:01:11:822
1
296.5
TRQX
16/02/2017
09:01:11:824
86
296.5
TRQX
16/02/2017
09:01:11:826
500
296.5
XLON
16/02/2017
09:01:11:828
86
296.5
XLON
16/02/2017
09:01:11:831
1300
296.6
CHIX
16/02/2017
09:02:24:645
3
296.5
BATE
16/02/2017
09:02:24:649
148
296.5
CHIX
16/02/2017
09:04:07:271
76
296.5
CHIX
16/02/2017
09:04:07:274
435
296.5
XLON
16/02/2017
09:04:07:275
230
296.5
XLON
16/02/2017
09:04:07:277
40
296.5
XLON
16/02/2017
09:04:07:280
500
296.5
CHIX
16/02/2017
09:04:07:282
500
296.5
CHIX
16/02/2017
09:04:07:284
1300
296.6
CHIX
16/02/2017
09:04:07:286
1300
296.6
TRQX
16/02/2017
09:04:07:288
169
296.6
CHIX
16/02/2017
09:04:07:292
1291
296.6
XLON
16/02/2017
09:04:18:385
8
296.5
CHIX
16/02/2017
09:04:18:387
293
296.5
XLON
16/02/2017
09:04:18:389
97
296.5
TRQX
16/02/2017
09:04:18:392
25
296.5
XLON
16/02/2017
09:05:40:990
651
296.4
XLON
16/02/2017
09:05:40:994
23
296.4
XLON
16/02/2017
09:05:40:999
11
296.4
CHIX
16/02/2017
09:05:41:001
11
296.4
TRQX
16/02/2017
09:05:41:005
32
296.4
BATE
16/02/2017
09:05:41:007
30
296.4
BATE
16/02/2017
09:05:41:066
124
296.4
XLON
16/02/2017
09:05:41:070
62
296.4
TRQX
16/02/2017
09:05:41:276
540
296.4
XLON
16/02/2017
09:05:41:284
540
296.4
XLON
16/02/2017
09:05:41:312
1086
296.4
XLON
16/02/2017
09:06:18:927
1104
296.4
CHIX
16/02/2017
09:06:18:929
224
296.4
XLON
16/02/2017
09:06:18:931
106
296.4
XLON
16/02/2017
09:07:09:376
516
296.4
XLON
16/02/2017
09:07:09:378
342
296.4
XLON
16/02/2017
09:07:09:380
286
296.4
TRQX
16/02/2017
09:07:09:383
286
296.3
CHIX
16/02/2017
09:07:09:385
224
296.3
XLON
16/02/2017
09:07:09:388
322
296.3
XLON
16/02/2017
09:07:09:392
80
296.3
CHIX
16/02/2017
09:07:09:394
134
296.3
CHIX
16/02/2017
09:07:09:396
312
296.3
XLON
16/02/2017
09:07:09:400
113
296.3
CHIX
16/02/2017
09:07:09:406
236
296.3
XLON
16/02/2017
09:07:57:639
207
296.3
CHIX
16/02/2017
09:07:57:642
621
296.3
XLON
16/02/2017
09:07:57:644
2
296.3
BATE
16/02/2017
09:09:48:073
34
296.3
XLON
16/02/2017
09:12:01:723
37
296.3
CHIX
16/02/2017
09:12:01:725
180
296.3
CHIX
16/02/2017
09:12:01:727
648
296.3
CHIX
16/02/2017
09:12:01:729
90
296.3
CHIX
16/02/2017
09:12:01:731
276
296.3
XLON
16/02/2017
09:12:01:735
271
296.3
XLON
16/02/2017
09:15:45:877
1167
296.5
XLON
16/02/2017
09:15:45:879
582
296.5
TRQX
16/02/2017
09:15:45:881
582
296.5
CHIX
16/02/2017
09:15:45:883
18
296.4
TRQX
16/02/2017
09:15:47:100
858
296.4
XLON
16/02/2017
09:15:47:104
268
296.4
TRQX
16/02/2017
09:15:47:110
286
296.2
BATE
16/02/2017
09:15:47:894
17
296.2
TRQX
16/02/2017
09:15:47:897
572
296.2
XLON
16/02/2017
09:15:47:898
269
296.2
TRQX
16/02/2017
09:16:06:942
153
296.2
CHIX
16/02/2017
09:16:06:944
153
296.2
TRQX
16/02/2017
09:19:39:010
269
296.3
CHIX
16/02/2017
09:19:39:013
303
296.3
CHIX
16/02/2017
09:19:39:015
197
296.3
XLON
16/02/2017
09:19:39:017
375
296.3
XLON
16/02/2017
09:19:39:019
60
296.2
CHIX
16/02/2017
09:19:39:022
300
296.2
XLON
16/02/2017
09:19:39:024
9
296.2
XLON
16/02/2017
09:19:39:026
20
296.2
XLON
16/02/2017
09:19:39:029
600
296.2
XLON
16/02/2017
09:19:39:031
540
296.2
XLON
16/02/2017
09:19:39:035
1055
296.3
XLON
16/02/2017
09:19:39:043
540
296.2
XLON
16/02/2017
09:19:39:045
245
296.3
XLON
16/02/2017
09:19:39:047
73
296.3
XLON
16/02/2017
09:19:39:050
286
296.3
CHIX
16/02/2017
09:19:54:849
208
296.2
CHIX
16/02/2017
09:20:43:380
26
296.3
CHIX
16/02/2017
09:20:43:382
219
296.3
XLON
16/02/2017
09:20:55:257
83
296.3
CHIX
16/02/2017
09:21:10:956
109
296.3
CHIX
16/02/2017
09:21:12:980
3
296.2
CHIX
16/02/2017
09:21:47:110
780
296.2
XLON
16/02/2017
09:21:47:113
52
296.2
CHIX
16/02/2017
09:21:47:116
87
296.1
CHIX
16/02/2017
09:21:47:127
54
296.1
CHIX
16/02/2017
09:21:47:140
1264
296.1
XLON
16/02/2017
09:21:47:501
1125
296.1
CHIX
16/02/2017
09:21:48:807
49
296
CHIX
16/02/2017
09:21:48:809
286
296
BATE
16/02/2017
09:21:48:811
149
296
XLON
16/02/2017
09:22:09:119
398
295.8
XLON
16/02/2017
09:22:09:124
308
295.8
XLON
16/02/2017
09:22:35:287
29
295.8
CHIX
16/02/2017
09:22:35:289
34
295.8
BATE
16/02/2017
09:22:35:293
103
295.8
CHIX
16/02/2017
09:22:35:296
119
295.8
BATE
16/02/2017
09:22:35:298
3
295.8
TRQX
16/02/2017
09:22:35:301
41
295.8
XLON
16/02/2017
09:22:35:303
10
295.8
TRQX
16/02/2017
09:22:35:306
172
295.8
XLON
16/02/2017
09:22:36:088
57
295.8
CHIX
16/02/2017
09:23:56:044
37
295.8
CHIX
16/02/2017
09:23:56:047
186
295.8
XLON
16/02/2017
09:23:56:049
37
295.8
TRQX
16/02/2017
09:23:56:052
55
295.8
TRQX
16/02/2017
09:23:57:137
551
295.8
XLON
16/02/2017
09:23:57:139
55
295.8
CHIX
16/02/2017
09:23:57:141
183
295.8
CHIX
16/02/2017
09:24:33:089
444
295.7
XLON
16/02/2017
09:24:35:361
62
295.7
XLON
16/02/2017
09:24:50:446
471
295.7
XLON
16/02/2017
09:26:05:612
63
295.6
CHIX
16/02/2017
09:26:05:614
51
295.6
CHIX
16/02/2017
09:26:05:616
345
295.6
XLON
16/02/2017
09:26:05:668
52
295.6
XLON
16/02/2017
09:26:05:738
3
295.6
CHIX
16/02/2017
09:36:33:219
114
295.6
BATE
16/02/2017
09:36:33:224
228
295.6
XLON
16/02/2017
09:36:33:226
366
295.6
XLON
16/02/2017
09:36:33:231
114
295.6
CHIX
16/02/2017
09:36:33:234
125
295.6
CHIX
16/02/2017
09:36:33:237
3
295.6
BATE
16/02/2017
09:36:33:239
153
295.6
XLON
16/02/2017
09:36:33:323
51
295.6
CHIX
16/02/2017
09:36:33:326
541
295.6
XLON
16/02/2017
09:36:33:334
3
295.6
XLON
16/02/2017
09:36:33:339
538
295.6
XLON
16/02/2017
09:46:01:821
541
296
XLON
16/02/2017
09:46:01:829
815
296.1
XLON
16/02/2017
09:46:01:895
691
296.1
XLON
16/02/2017
09:46:12:081
551
296
XLON
16/02/2017
09:46:12:083
183
296
CHIX
16/02/2017
09:46:12:108
564
296
XLON
16/02/2017
09:46:14:159
494
295.9
CHIX
16/02/2017
09:46:14:161
187
296
TRQX
16/02/2017
09:46:14:163
707
295.9
XLON
16/02/2017
09:46:14:167
769
295.9
XLON
16/02/2017
09:46:14:172
5
295.8
XLON
16/02/2017
09:46:15:763
243
295.9
TRQX
16/02/2017
09:49:26:118
9
296.2
BATE
16/02/2017
09:49:26:120
55
296.2
BATE
16/02/2017
09:49:26:122
399
296.2
XLON
16/02/2017
09:49:26:124
100
296.2
BATE
16/02/2017
09:49:26:129
459
296.2
XLON
16/02/2017
09:49:26:132
122
296.2
BATE
16/02/2017
09:49:26:137
541
296.2
XLON
16/02/2017
09:49:26:144
541
296.2
XLON
16/02/2017
09:49:26:152
541
296.2
XLON
16/02/2017
09:49:26:160
541
296.2
XLON
16/02/2017
09:49:26:168
541
296.2
XLON
16/02/2017
09:49:26:343
27
296.1
XLON
16/02/2017
09:53:59:064
1260
296.4
XLON
16/02/2017
09:53:59:066
140
296.4
XLON
16/02/2017
09:53:59:215
71
296.4
CHIX
16/02/2017
09:53:59:219
70
296.4
TRQX
16/02/2017
09:59:19:600
500
296.9
CHIX
16/02/2017
09:59:19:602
700
296.9
XLON
16/02/2017
09:59:19:604
540
296.9
XLON
16/02/2017
09:59:19:606
514
296.9
XLON
16/02/2017
09:59:19:614
540
296.9
XLON
16/02/2017
09:59:19:622
540
296.9
XLON
16/02/2017
09:59:19:629
540
296.9
XLON
16/02/2017
09:59:19:637
700
296.9
XLON
16/02/2017
09:59:19:645
540
296.9
XLON
16/02/2017
09:59:26:140
540
296.9
XLON
16/02/2017
09:59:26:239
454
296.9
XLON
16/02/2017
09:59:26:242
140
296.9
CHIX
16/02/2017
09:59:26:244
202
296.8
CHIX
16/02/2017
09:59:26:246
144
296.8
BATE
16/02/2017
09:59:26:249
86
296.8
CHIX
16/02/2017
09:59:26:251
146
296.8
XLON
16/02/2017
09:59:26:255
634
296.7
XLON
16/02/2017
09:59:26:259
380
296.7
XLON
16/02/2017
09:59:26:267
540
296.8
XLON
16/02/2017
09:59:26:269
350
296.8
BATE
16/02/2017
09:59:26:271
290
296.8
BATE
16/02/2017
09:59:26:279
540
296.8
XLON
16/02/2017
09:59:31:247
264
296.8
XLON
16/02/2017
09:59:46:483
833
297
CHIX
16/02/2017
09:59:46:485
899
297
XLON
16/02/2017
10:00:00:813
321
297.1
XLON
16/02/2017
10:00:00:860
106
297.1
CHIX
16/02/2017
10:00:01:143
140
297.2
CHIX
16/02/2017
10:00:01:145
452
297.2
XLON
16/02/2017
10:00:37:375
332
297.2
XLON
16/02/2017
10:00:37:449
3
297.2
CHIX
16/02/2017
10:03:54:178
172
297.2
CHIX
16/02/2017
10:03:54:181
15
297.2
CHIX
16/02/2017
10:03:54:183
15
297.2
TRQX
16/02/2017
10:03:54:185
172
297.2
XLON
16/02/2017
10:03:54:187
33
297.2
XLON
16/02/2017
10:03:54:191
700
297.1
XLON
16/02/2017
10:03:54:195
1247
297.2
CHIX
16/02/2017
10:09:38:900
18
297.5
BATE
16/02/2017
10:09:38:902
18
297.5
CHIX
16/02/2017
10:09:38:904
37
297.5
XLON
16/02/2017
10:09:39:022
343
297.6
XLON
16/02/2017
10:09:39:120
114
297.6
CHIX
16/02/2017
10:11:54:619
300
297.8
XLON
16/02/2017
10:11:54:621
15
297.8
CHIX
16/02/2017
10:11:54:623
700
297.8
XLON
16/02/2017
10:16:18:908
245
298
XLON
16/02/2017
10:16:18:910
122
298
CHIX
16/02/2017
10:16:18:912
122
298
TRQX
16/02/2017
10:18:01:027
3
298.4
BATE
16/02/2017
10:18:01:029
395
298.4
XLON
16/02/2017
10:18:01:031
138
298.4
TRQX
16/02/2017
10:18:01:033
19
298.4
XLON
16/02/2017
10:18:18:047
1
298.4
XLON
16/02/2017
10:18:18:049
32
298.4
XLON
16/02/2017
10:18:18:051
236
298.4
CHIX
16/02/2017
10:18:18:053
106
298.4
TRQX
16/02/2017
10:18:18:057
130
298.4
TRQX
16/02/2017
10:19:54:330
248
298.4
CHIX
16/02/2017
10:19:54:332
125
298.4
XLON
16/02/2017
10:19:54:334
699
298.3
XLON
16/02/2017
10:19:54:336
233
298.3
XLON
16/02/2017
10:19:54:341
124
298.4
TRQX
16/02/2017
10:19:57:827
384
298.3
CHIX
16/02/2017
10:19:57:829
48
298.3
CHIX
16/02/2017
10:19:57:831
387
298.3
XLON
16/02/2017
10:19:57:835
147
298.3
XLON
16/02/2017
10:20:31:112
10
298.5
CHIX
16/02/2017
10:20:31:162
267
298.5
XLON
16/02/2017
10:20:32:540
131
298.5
TRQX
16/02/2017
10:20:32:542
129
298.5
XLON
16/02/2017
10:20:32:544
31
298.5
XLON
16/02/2017
10:33:53:615
372
298.7
XLON
16/02/2017
10:33:58:086
103
298.6
XLON
16/02/2017
10:33:58:090
50
298.6
CHIX
16/02/2017
10:33:58:095
50
298.6
BATE
16/02/2017
10:34:05:413
212
298.6
BATE
16/02/2017
10:34:05:415
212
298.6
CHIX
16/02/2017
10:34:05:417
212
298.6
XLON
16/02/2017
10:34:05:419
212
298.6
TRQX
16/02/2017
10:34:05:427
700
298.5
XLON
16/02/2017
10:34:05:432
1300
298.6
XLON
16/02/2017
10:34:05:434
1300
298.6
CHIX
16/02/2017
10:34:05:441
700
298.6
XLON
16/02/2017
10:37:49:137
372
299.1
XLON
16/02/2017
10:37:49:139
32
299.1
XLON
16/02/2017
10:37:49:141
83
299.1
CHIX
16/02/2017
10:37:49:143
128
299.1
XLON
16/02/2017
10:37:49:145
124
299.1
TRQX
16/02/2017
10:37:49:149
80
299.1
TRQX
16/02/2017
10:37:54:003
1390
299
TRQX
16/02/2017
10:37:54:005
735
299
XLON
16/02/2017
10:37:54:008
350
299.1
CHIX
16/02/2017
10:37:54:010
350
299.1
BATE
16/02/2017
10:37:54:014
70
299.1
CHIX
16/02/2017
10:37:54:020
280
299.1
CHIX
16/02/2017
10:37:54:022
490
299.1
XLON
16/02/2017
10:38:51:737
160
299.1
CHIX
16/02/2017
10:38:51:739
160
299.1
TRQX
16/02/2017
10:38:51:741
321
299.1
XLON
16/02/2017
10:38:51:745
999
299.1
XLON
16/02/2017
10:38:51:749
332
299.1
CHIX
16/02/2017
10:38:51:757
600
299.2
XLON
16/02/2017
10:39:02:817
300
299.2
XLON
16/02/2017
10:39:02:820
1248
299.2
XLON
16/02/2017
10:39:48:587
564
299.4
XLON
16/02/2017
10:39:48:593
1106
299.4
TRQX
16/02/2017
10:42:26:807
286
299.2
BATE
16/02/2017
10:42:35:869
123
299.3
TRQX
16/02/2017
10:42:35:871
247
299.3
XLON
16/02/2017
10:42:38:905
123
299.3
CHIX
16/02/2017
10:43:59:259
858
299.2
XLON
16/02/2017
10:43:59:261
306
299.2
TRQX
16/02/2017
10:43:59:263
141
299.2
XLON
16/02/2017
10:43:59:265
918
299.2
XLON
16/02/2017
10:43:59:269
550
299.1
XLON
16/02/2017
10:43:59:277
550
299.2
XLON
16/02/2017
10:43:59:286
136
299
TRQX
16/02/2017
10:44:00:875
200
299.2
CHIX
16/02/2017
10:44:17:654
272
299
CHIX
16/02/2017
10:47:11:300
39
299.1
CHIX
16/02/2017
10:47:11:302
631
299.1
XLON
16/02/2017
10:47:11:307
552
299.2
TRQX
16/02/2017
10:47:11:315
513
299.2
XLON
16/02/2017
10:47:21:556
543
299.2
TRQX
16/02/2017
10:47:47:022
297
299.2
XLON
16/02/2017
10:47:47:026
499
299.2
XLON
16/02/2017
10:47:47:028
948
299.2
XLON
16/02/2017
10:47:47:030
348
299.2
TRQX
16/02/2017
10:47:47:130
33
299.2
XLON
16/02/2017
10:47:47:230
10
299.2
CHIX
16/02/2017
10:48:22:047
24
299.2
CHIX
16/02/2017
10:48:22:107
73
299.2
XLON
16/02/2017
10:55:14:940
286
299.7
CHIX
16/02/2017
10:55:14:944
572
299.7
XLON
16/02/2017
10:55:14:947
286
299.7
TRQX
16/02/2017
10:55:16:900
1
299.7
CHIX
16/02/2017
10:55:16:905
3612
299.7
XLON
16/02/2017
10:55:57:394
556
299.9
CHIX
16/02/2017
10:55:57:396
69
299.9
CHIX
16/02/2017
10:56:00:902
198
299.9
XLON
16/02/2017
10:56:03:638
242
299.9
XLON
16/02/2017
10:56:06:457
286
299.9
CHIX
16/02/2017
10:56:06:460
418
299.9
XLON
16/02/2017
10:56:06:464
600
299.9
XLON
16/02/2017
10:56:09:877
69
299.9
XLON
16/02/2017
10:57:26:862
276
299.9
XLON
16/02/2017
10:57:26:865
204
299.9
TRQX
16/02/2017
10:57:26:867
411
299.9
XLON
16/02/2017
10:57:26:869
276
299.9
BATE
16/02/2017
10:57:26:873
204
299.9
CHIX
16/02/2017
10:57:26:939
147
299.9
XLON
16/02/2017
10:57:27:013
48
299.9
CHIX
16/02/2017
10:58:27:155
2
299.8
BATE
16/02/2017
10:58:27:157
259
299.8
CHIX
16/02/2017
10:58:27:159
234
299.8
TRQX
16/02/2017
10:58:27:163
777
299.8
XLON
16/02/2017
10:58:27:167
703
299.8
XLON
16/02/2017
11:00:00:706
90
299.9
CHIX
16/02/2017
11:00:00:709
3
299.9
CHIX
16/02/2017
11:00:00:711
273
299.9
XLON
16/02/2017
11:00:00:713
608
299.9
XLON
16/02/2017
11:00:00:717
2
299.9
CHIX
16/02/2017
11:00:00:812
3
299.9
XLON
16/02/2017
11:00:07:018
325
299.7
XLON
16/02/2017
11:05:05:144
1
299.9
CHIX
16/02/2017
11:05:05:146
2984
299.9
XLON
16/02/2017
11:05:05:150
843
299.9
XLON
16/02/2017
11:05:05:154
2
299.8
CHIX
16/02/2017
11:05:05:157
553
299.8
XLON
16/02/2017
11:07:47:662
359
299.9
TRQX
16/02/2017
11:07:47:664
493
299.9
TRQX
16/02/2017
11:07:51:979
982
299.9
CHIX
16/02/2017
11:07:51:984
1080
299.9
XLON
16/02/2017
11:07:51:986
491
299.9
XLON
16/02/2017
11:07:51:989
149
299.9
XLON
16/02/2017
11:07:54:269
149
299.9
CHIX
16/02/2017
11:07:54:271
300
299.9
TRQX
16/02/2017
11:07:54:281
2
299.9
BATE
16/02/2017
11:07:54:284
84
299.9
XLON
16/02/2017
11:07:55:955
28
299.9
TRQX
16/02/2017
11:10:45:762
1144
299.9
XLON
16/02/2017
11:11:12:340
1144
299.8
XLON
16/02/2017
11:12:51:664
382
299.7
XLON
16/02/2017
11:12:51:669
382
299.7
CHIX
16/02/2017
11:13:16:799
56
299.6
XLON
16/02/2017
11:16:01:845
56
299.6
CHIX
16/02/2017
11:16:01:850
765
299.6
XLON
16/02/2017
11:16:04:406
241
299.5
CHIX
16/02/2017
11:16:04:408
726
299.5
XLON
16/02/2017
11:16:10:307
446
299.4
XLON
16/02/2017
11:18:25:621
283
299.5
XLON
16/02/2017
11:18:25:623
1101
299.5
XLON
16/02/2017
11:18:25:625
2
299.5
CHIX
16/02/2017
11:18:25:630
849
299.5
TRQX
16/02/2017
11:18:25:634
272
299.5
TRQX
16/02/2017
11:18:25:636
97
299.5
TRQX
16/02/2017
11:18:25:645
700
299.4
XLON
16/02/2017
11:21:40:489
463
299.7
XLON
16/02/2017
11:21:40:492
209
299.7
XLON
16/02/2017
11:22:32:680
236
299.9
XLON
16/02/2017
11:22:32:683
708
299.9
TRQX
16/02/2017
11:22:32:953
3
299.9
CHIX
16/02/2017
11:23:01:255
92
299.8
XLON
16/02/2017
11:23:01:257
94
299.8
XLON
16/02/2017
11:23:01:259
90
299.8
CHIX
16/02/2017
11:23:01:261
47
299.8
BATE
16/02/2017
11:23:01:263
50
299.8
CHIX
16/02/2017
11:32:54:537
162
299.7
CHIX
16/02/2017
11:32:54:539
694
299.7
BATE
16/02/2017
11:32:54:541
162
299.7
TRQX
16/02/2017
11:32:54:545
700
299.8
XLON
16/02/2017
11:33:36:632
177
299.9
XLON
16/02/2017
11:42:22:134
828
299.9
BATE
16/02/2017
11:42:22:137
415
299.9
CHIX
16/02/2017
11:42:22:140
414
299.9
TRQX
16/02/2017
11:42:22:144
919
299.9
XLON
16/02/2017
11:42:22:156
248
299.8
CHIX
16/02/2017
11:42:22:158
124
299.8
TRQX
16/02/2017
11:42:22:162
700
299.9
XLON
16/02/2017
11:42:22:189
1
299.8
TRQX
16/02/2017
11:42:22:260
100
299.9
CHIX
16/02/2017
11:42:22:262
100
299.9
CHIX
16/02/2017
11:42:22:265
700
299.9
XLON
16/02/2017
11:42:22:737
124
299.8
XLON
16/02/2017
11:42:24:379
3
299.8
CHIX
16/02/2017
11:42:24:381
264
299.8
XLON
16/02/2017
11:42:24:383
88
299.8
TRQX
16/02/2017
11:43:01:752
893
299.8
BATE
16/02/2017
11:43:01:754
124
299.8
BATE
16/02/2017
11:43:31:701
32
299.8
CHIX
16/02/2017
11:43:31:729
201
299.8
XLON
16/02/2017
11:43:31:731
1300
299.9
XLON
16/02/2017
11:43:31:736
123
299.8
CHIX
16/02/2017
11:43:31:738
30
299.8
CHIX
16/02/2017
11:43:34:358
261
299.8
XLON
16/02/2017
11:43:34:360
93
299.8
XLON
16/02/2017
11:49:43:791
160
299.9
CHIX
16/02/2017
11:49:43:794
320
299.9
XLON
16/02/2017
11:49:43:798
243
299.9
CHIX
16/02/2017
11:49:43:803
732
299.9
XLON
16/02/2017
11:49:43:805
160
299.9
TRQX
16/02/2017
11:49:43:808
600
299.9
XLON
16/02/2017
11:49:43:903
207
299.9
CHIX
16/02/2017
11:49:46:401
535
299.9
CHIX
16/02/2017
11:49:46:403
142
299.9
XLON
16/02/2017
11:49:47:813
2
299.9
TRQX
16/02/2017
11:49:47:939
132
299.9
XLON
16/02/2017
11:49:49:446
43
299.9
CHIX
16/02/2017
11:50:05:953
131
299.9
XLON
16/02/2017
11:50:08:349
129
299.9
CHIX
16/02/2017
11:52:45:447
169
299.9
CHIX
16/02/2017
11:52:45:450
169
299.9
XLON
16/02/2017
11:52:45:451
148
299.9
TRQX
16/02/2017
11:52:45:456
447
299.9
XLON
16/02/2017
11:52:45:460
846
299.8
XLON
16/02/2017
11:52:45:469
357
299.8
XLON
16/02/2017
11:56:43:859
206
299.8
XLON
16/02/2017
11:56:43:862
30
299.8
XLON
16/02/2017
11:56:43:864
89
299.8
XLON
16/02/2017
11:56:43:866
356
299.8
CHIX
16/02/2017
11:56:50:908
367
299.7
CHIX
16/02/2017
11:58:48:006
1101
299.7
XLON
16/02/2017
11:58:48:012
1
299.5
BATE
16/02/2017
11:58:48:014
911
299.5
XLON
16/02/2017
11:58:48:055
2
299.5
XLON
16/02/2017
11:58:50:048
157
299.5
BATE
16/02/2017
11:58:50:050
472
299.5
XLON
16/02/2017
11:59:08:877
243
299.3
XLON
16/02/2017
11:59:11:847
107
299.3
XLON
16/02/2017
12:02:00:200
939
299.9
XLON
16/02/2017
12:02:00:216
9
299.8
CHIX
16/02/2017
12:02:00:221
16
299.9
XLON
16/02/2017
12:02:00:278
2
299.8
XLON
16/02/2017
12:02:00:280
2
299.8
XLON
16/02/2017
12:02:00:335
2
299.8
CHIX
16/02/2017
12:02:26:127
2
299.7
TRQX
16/02/2017
12:02:26:129
1
299.7
XLON
16/02/2017
12:02:30:131
164
299.7
CHIX
16/02/2017
12:02:30:134
164
299.7
XLON
16/02/2017
12:02:32:506
1
299.6
CHIX
16/02/2017
12:02:35:188
312
299.5
CHIX
16/02/2017
12:02:35:191
156
299.5
TRQX
16/02/2017
12:02:35:193
158
299.5
XLON
16/02/2017
12:06:00:013
464
299.9
CHIX
16/02/2017
12:06:00:015
700
299.9
XLON
16/02/2017
12:08:35:472
2
299.8
CHIX
16/02/2017
12:08:35:475
668
299.8
XLON
16/02/2017
12:08:35:619
400
299.7
XLON
16/02/2017
12:08:35:621
114
299.7
TRQX
16/02/2017
12:08:35:625
342
299.7
XLON
16/02/2017
12:08:38:922
147
299.6
CHIX
16/02/2017
12:08:38:926
2
299.6
TRQX
16/02/2017
12:09:16:543
28
299.6
TRQX
16/02/2017
12:09:22:742
6
299.6
TRQX
16/02/2017
12:09:22:745
441
299.6
XLON
16/02/2017
12:09:22:751
105
299.6
XLON
16/02/2017
12:09:22:777
362
299.4
CHIX
16/02/2017
12:10:40:551
50
299.4
BATE
16/02/2017
12:10:40:555
50
299.4
CHIX
16/02/2017
12:11:11:752
150
299.4
CHIX
16/02/2017
12:11:11:754
363
299.4
XLON
16/02/2017
12:11:11:756
100
299.4
XLON
16/02/2017
12:11:11:760
450
299.4
XLON
16/02/2017
12:15:22:707
312
299.4
CHIX
16/02/2017
12:15:22:709
30
299.4
TRQX
16/02/2017
12:15:22:714
315
299.4
XLON
16/02/2017
12:15:22:718
91
299.4
XLON
16/02/2017
12:15:22:720
487
299.4
XLON
16/02/2017
12:15:22:722
223
299.4
XLON
16/02/2017
12:15:22:724
67
299.4
XLON
16/02/2017
12:15:22:726
539
299.4
XLON
16/02/2017
12:15:22:733
78
299.4
CHIX
16/02/2017
12:15:22:735
81
299.4
XLON
16/02/2017
12:15:22:775
112
299.4
XLON
16/02/2017
12:15:22:778
873
299.4
XLON
16/02/2017
12:15:22:782
1300
299.4
XLON
16/02/2017
12:15:26:388
312
299.2
BATE
16/02/2017
12:15:26:390
312
299.2
CHIX
16/02/2017
12:15:26:395
625
299.2
XLON
16/02/2017
12:15:27:410
217
299.2
CHIX
16/02/2017
12:15:27:412
216
299.2
TRQX
16/02/2017
12:19:00:009
1083
299.4
TRQX
16/02/2017
12:19:00:011
200
299.4
XLON
16/02/2017
12:19:00:012
168
299.4
TRQX
16/02/2017
12:19:00:014
260
299.4
XLON
16/02/2017
12:19:00:016
536
299.4
XLON
16/02/2017
12:19:00:020
118
299.2
CHIX
16/02/2017
12:19:00:024
1
299.2
TRQX
16/02/2017
12:19:46:161
54
299.2
CHIX
16/02/2017
12:19:46:166
432
299.2
XLON
16/02/2017
12:19:46:172
118
299.2
XLON
16/02/2017
12:19:46:174
56
299.2
XLON
16/02/2017
12:19:46:177
30
299.2
BATE
16/02/2017
12:19:46:285
60
299.2
XLON
16/02/2017
12:19:46:347
30
299.2
CHIX
16/02/2017
12:20:00:011
151
299
BATE
16/02/2017
12:20:02:906
150
299
CHIX
16/02/2017
12:20:02:908
24
299
CHIX
16/02/2017
12:24:21:287
119
299
CHIX
16/02/2017
12:24:21:290
300
299
XLON
16/02/2017
12:24:21:291
73
299
XLON
16/02/2017
12:24:21:296
357
299
XLON
16/02/2017
12:26:15:841
700
299.1
XLON
16/02/2017
12:34:21:500
378
299
XLON
16/02/2017
12:34:21:502
31
299
XLON
16/02/2017
12:34:21:504
383
299
XLON
16/02/2017
12:34:21:507
126
299
TRQX
16/02/2017
12:34:21:573
10
299
CHIX
16/02/2017
12:34:21:705
127
299
XLON
16/02/2017
12:34:21:708
125
299
TRQX
16/02/2017
12:34:24:150
125
299
CHIX
16/02/2017
12:34:24:172
125
299
BATE
16/02/2017
12:34:24:238
1
299
XLON
16/02/2017
12:35:00:066
1018
299
XLON
16/02/2017
12:39:24:229
139
299
CHIX
16/02/2017
12:39:24:232
30
299
CHIX
16/02/2017
12:39:24:234
408
299
XLON
16/02/2017
12:39:24:238
31
299
XLON
16/02/2017
12:48:53:292
72
298.9
XLON
16/02/2017
12:48:57:193
540
298.8
XLON
16/02/2017
12:48:57:197
1164
298.8
XLON
16/02/2017
12:48:57:204
243
298.7
BATE
16/02/2017
12:49:02:415
399
298.8
XLON
16/02/2017
12:49:05:054
93
298.8
XLON
16/02/2017
12:49:12:016
2
298.8
TRQX
16/02/2017
12:49:13:542
244
298.7
XLON
16/02/2017
12:49:13:545
1
298.7
TRQX
16/02/2017
12:49:13:547
374
298.7
CHIX
16/02/2017
12:49:13:792
316
298.6
XLON
16/02/2017
12:49:13:794
239
298.6
XLON
16/02/2017
12:49:13:811
316
298.6
CHIX
16/02/2017
12:49:13:813
474
298.6
CHIX
16/02/2017
12:49:13:830
237
298.6
TRQX
16/02/2017
12:49:14:035
700
298.5
XLON
16/02/2017
12:49:14:038
1500
298.6
XLON
16/02/2017
12:49:14:047
500
298.6
XLON
16/02/2017
12:49:14:051
50
298.6
XLON
16/02/2017
12:49:14:058
550
298.6
XLON
16/02/2017
12:49:14:064
1450
298.6
XLON
16/02/2017
12:49:14:067
145
298.6
XLON
16/02/2017
12:49:14:075
700
298.5
XLON
16/02/2017
12:49:14:080
2000
298.6
XLON
16/02/2017
12:49:14:083
200
298.6
XLON
16/02/2017
12:49:14:090
700
298.5
XLON
16/02/2017
12:49:14:093
1500
298.6
XLON
16/02/2017
12:49:14:101
700
298.5
XLON
16/02/2017
12:49:14:106
500
298.6
XLON
16/02/2017
12:49:14:109
50
298.6
XLON
16/02/2017
12:49:14:117
550
298.6
XLON
16/02/2017
12:49:14:122
1450
298.6
XLON
16/02/2017
12:49:14:126
145
298.6
XLON
16/02/2017
12:49:14:135
2000
298.6
XLON
16/02/2017
12:49:14:138
200
298.6
XLON
16/02/2017
12:49:14:144
2000
298.6
XLON
16/02/2017
12:49:14:148
200
298.6
XLON
16/02/2017
12:49:14:154
2000
298.6
XLON
16/02/2017
12:49:14:158
200
298.6
XLON
16/02/2017
12:49:14:163
2000
298.6
XLON
16/02/2017
12:49:14:165
200
298.6
XLON
16/02/2017
12:50:00:008
1000
298.5
CHIX
16/02/2017
12:50:00:010
497
298.5
CHIX
16/02/2017
12:50:00:012
149
298.5
CHIX
16/02/2017
12:53:00:008
1419
298.6
CHIX
16/02/2017
12:53:00:010
1420
298.6
BATE
16/02/2017
12:53:00:012
2000
298.6
XLON
16/02/2017
12:53:00:014
479
298.6
XLON
16/02/2017
12:53:00:017
986
298.6
XLON
16/02/2017
12:53:02:367
214
298.4
CHIX
16/02/2017
12:53:02:369
106
298.4
TRQX
16/02/2017
12:53:02:372
106
298.4
XLON
16/02/2017
12:53:02:382
236
298.3
XLON
16/02/2017
12:53:02:386
622
298.3
XLON
16/02/2017
12:54:20:015
66
298.4
TRQX
16/02/2017
12:54:20:017
123
298.4
XLON
16/02/2017
12:54:20:019
66
298.4
BATE
16/02/2017
12:54:20:021
4
298.4
BATE
16/02/2017
12:54:20:023
17
298.4
XLON
16/02/2017
12:54:20:028
4
298.4
TRQX
16/02/2017
12:59:43:869
12
298.3
BATE
16/02/2017
12:59:43:872
34
298.3
BATE
16/02/2017
12:59:44:860
114
298.3
XLON
16/02/2017
12:59:44:862
92
298.3
BATE
16/02/2017
12:59:44:864
148
298.3
BATE
16/02/2017
12:59:50:907
1
298.3
CHIX
16/02/2017
13:00:36:009
744
298.3
XLON
16/02/2017
13:00:36:012
2
298.3
XLON
16/02/2017
13:00:36:015
600
298.3
XLON
16/02/2017
13:00:36:026
660
298.3
CHIX
16/02/2017
13:03:13:676
2000
298.6
XLON
16/02/2017
13:03:13:680
200
298.6
XLON
16/02/2017
13:03:13:686
1331
298.6
XLON
16/02/2017
13:03:13:688
869
298.6
XLON
16/02/2017
13:03:13:691
353
298.5
XLON
16/02/2017
13:03:13:694
143
298.5
CHIX
16/02/2017
13:03:13:698
79
298.5
XLON
16/02/2017
13:03:13:701
142
298.5
CHIX
16/02/2017
13:03:13:705
427
298.5
XLON
16/02/2017
13:03:13:711
84
298.5
XLON
16/02/2017
13:05:00:008
2000
298.6
XLON
16/02/2017
13:05:00:010
517
298.6
TRQX
16/02/2017
13:05:00:012
1084
298.6
XLON
16/02/2017
13:05:00:014
308
298.6
XLON
16/02/2017
13:08:34:919
27
298.5
CHIX
16/02/2017
13:08:34:922
247
298.5
XLON
16/02/2017
13:08:34:924
652
298.5
XLON
16/02/2017
13:08:34:927
1
298.5
CHIX
16/02/2017
13:14:54:595
700
298.5
XLON
16/02/2017
13:14:54:602
467
298.4
XLON
16/02/2017
13:14:54:605
307
298.5
XLON
16/02/2017
13:14:54:609
2
298.5
TRQX
16/02/2017
13:14:54:665
68
298.5
CHIX
16/02/2017
13:15:11:148
1395
298.4
CHIX
16/02/2017
13:15:11:152
600
298.4
XLON
16/02/2017
13:19:04:492
286
298.2
CHIX
16/02/2017
13:19:04:496
3
298.2
CHIX
16/02/2017
13:19:04:498
110
298.2
CHIX
16/02/2017
13:19:04:500
113
298.2
TRQX
16/02/2017
13:19:04:502
858
298.2
XLON
16/02/2017
13:19:04:505
226
298.2
XLON
16/02/2017
13:19:04:507
1
298.2
CHIX
16/02/2017
13:19:08:256
956
298.2
XLON
16/02/2017
13:19:08:268
156
298.1
TRQX
16/02/2017
13:19:08:272
315
298.1
XLON
16/02/2017
13:19:08:274
156
298.1
CHIX
16/02/2017
13:20:20:767
1
298.1
CHIX
16/02/2017
13:20:20:769
174
298.1
CHIX
16/02/2017
13:20:20:772
174
298.1
BATE
16/02/2017
13:20:31:586
100
298.1
XLON
16/02/2017
13:20:31:588
330
298.1
XLON
16/02/2017
13:20:31:592
18
298.1
XLON
16/02/2017
13:20:31:604
198
298
TRQX
16/02/2017
13:20:33:835
89
298
TRQX
16/02/2017
13:20:33:837
91
298
TRQX
16/02/2017
13:20:33:839
1136
298
XLON
16/02/2017
13:20:35:906
272
297.9
CHIX
16/02/2017
13:20:35:908
9
297.9
CHIX
16/02/2017
13:20:35:909
18
297.9
TRQX
16/02/2017
13:20:35:911
273
297.9
XLON
16/02/2017
13:20:35:913
9
297.9
XLON
16/02/2017
13:23:47:693
100
298
XLON
16/02/2017
13:23:47:695
1083
298
XLON
16/02/2017
13:24:16:417
142
297.9
CHIX
16/02/2017
13:24:16:419
14
297.9
CHIX
16/02/2017
13:24:16:421
28
297.9
XLON
16/02/2017
13:24:16:427
429
297.9
XLON
16/02/2017
13:24:18:921
122
297.9
CHIX
16/02/2017
13:24:18:923
308
297.9
XLON
16/02/2017
13:24:18:925
125
297.9
TRQX
16/02/2017
13:25:00:261
32
297.9
CHIX
16/02/2017
13:25:41:755
32
297.9
TRQX
16/02/2017
13:26:43:863
1250
297.9
XLON
16/02/2017
13:26:43:866
168
297.9
CHIX
16/02/2017
13:34:28:466
525
297.9
CHIX
16/02/2017
13:34:28:468
390
297.9
XLON
16/02/2017
13:34:28:471
530
297.8
XLON
16/02/2017
13:36:07:430
440
297.8
XLON
16/02/2017
13:36:07:432
393
297.8
XLON
16/02/2017
13:36:07:434
265
297.8
BATE
16/02/2017
13:36:07:440
4
297.8
BATE
16/02/2017
13:36:21:063
133
297.8
XLON
16/02/2017
13:36:25:127
35
297.8
XLON
16/02/2017
13:36:25:130
37
297.8
XLON
16/02/2017
13:36:30:590
55
297.8
CHIX
16/02/2017
13:36:30:835
12
297.8
TRQX
16/02/2017
13:44:22:388
56
298
XLON
16/02/2017
13:49:18:484
646
298
XLON
16/02/2017
13:49:18:486
675
298
XLON
16/02/2017
13:49:18:488
1067
298
CHIX
16/02/2017
13:49:18:491
101
298
XLON
16/02/2017
13:49:18:493
366
298
XLON
16/02/2017
13:49:18:495
69
298
TRQX
16/02/2017
13:49:18:500
2056
298
XLON
16/02/2017
13:49:18:505
165
298
TRQX
16/02/2017
13:49:18:510
75
298
XLON
16/02/2017
13:49:18:515
135
298
XLON
16/02/2017
13:49:18:597
45
298
CHIX
16/02/2017
13:49:18:600
24
298
TRQX
16/02/2017
13:49:18:604
539
298
CHIX
16/02/2017
13:49:18:610
399
298
CHIX
16/02/2017
13:49:18:613
140
298
XLON
16/02/2017
13:49:18:619
350
298
XLON
16/02/2017
13:50:37:007
700
298
XLON
16/02/2017
13:50:50:901
700
298
XLON
16/02/2017
13:52:49:381
700
298
XLON
16/02/2017
13:53:49:878
555
298
XLON
16/02/2017
13:54:08:908
110
297.9
CHIX
16/02/2017
13:54:08:911
9
297.9
XLON
16/02/2017
13:54:08:913
110
297.9
TRQX
16/02/2017
13:54:08:915
221
297.9
XLON
16/02/2017
13:54:08:919
1300
298
XLON
16/02/2017
13:54:08:921
1300
298
TRQX
16/02/2017
13:54:08:923
168
298
TRQX
16/02/2017
13:54:26:142
402
297.9
XLON
16/02/2017
13:54:26:144
2
297.9
XLON
16/02/2017
13:54:26:151
133
297.9
CHIX
16/02/2017
13:54:26:153
1
297.9
CHIX
16/02/2017
13:54:28:740
252
297.9
XLON
16/02/2017
13:54:28:742
87
297.9
TRQX
16/02/2017
13:54:31:844
230
297.9
XLON
16/02/2017
13:54:31:847
248
297.9
CHIX
16/02/2017
13:55:15:793
729
298.1
TRQX
16/02/2017
13:55:15:795
168
298.1
TRQX
16/02/2017
13:55:15:815
600
298.1
XLON
16/02/2017
13:55:17:908
2
298
TRQX
16/02/2017
13:55:17:911
270
298
XLON
16/02/2017
13:55:17:912
268
298
TRQX
16/02/2017
13:55:17:915
3
298
CHIX
16/02/2017
13:55:17:918
700
298
XLON
16/02/2017
13:55:17:921
730
298.1
TRQX
16/02/2017
13:55:17:926
1300
298.1
XLON
16/02/2017
13:55:17:929
130
298.1
XLON
16/02/2017
13:55:18:814
699
298.2
XLON
16/02/2017
13:55:18:817
1007
298.2
XLON
16/02/2017
13:55:18:819
200
298.2
XLON
16/02/2017
13:55:18:820
168
298.2
TRQX
16/02/2017
13:55:18:822
508
298.2
TRQX
16/02/2017
13:55:18:824
1153
298.2
TRQX
16/02/2017
13:55:18:826
133
298.2
TRQX
16/02/2017
13:55:18:828
586
298.2
TRQX
16/02/2017
13:55:19:071
536
298.1
CHIX
16/02/2017
13:55:19:073
267
298.1
XLON
16/02/2017
13:55:19:075
267
298.1
TRQX
16/02/2017
13:55:26:127
2
298
CHIX
16/02/2017
13:55:26:135
242
298
XLON
16/02/2017
13:55:28:888
4
298
CHIX
16/02/2017
13:55:28:898
234
298
CHIX
16/02/2017
13:55:28:902
1
298
CHIX
16/02/2017
13:55:28:909
36
298
XLON
16/02/2017
13:55:33:747
17
298
XLON
16/02/2017
13:55:37:334
280
298
XLON
16/02/2017
13:55:37:337
1
298
CHIX
16/02/2017
13:55:37:339
6
298
CHIX
16/02/2017
13:55:37:344
280
298
CHIX
16/02/2017
13:55:39:160
14
298
XLON
16/02/2017
13:55:39:164
7
298
BATE
16/02/2017
13:55:39:168
3
298
BATE
16/02/2017
13:55:39:170
8
298
CHIX
16/02/2017
13:55:39:172
7
298
TRQX
16/02/2017
13:55:40:765
426
298
XLON
16/02/2017
13:55:40:767
56
298
XLON
16/02/2017
14:03:18:078
157
298.2
XLON
16/02/2017
14:03:18:082
157
298.2
CHIX
16/02/2017
14:03:18:086
1772
298.2
XLON
16/02/2017
14:03:18:089
314
298.2
TRQX
16/02/2017
14:03:18:091
590
298.2
TRQX
16/02/2017
14:03:18:094
700
298.2
XLON
16/02/2017
14:05:11:534
245
298.2
XLON
16/02/2017
14:05:11:537
52
298.2
XLON
16/02/2017
14:05:11:540
121
298.2
CHIX
16/02/2017
14:05:11:542
121
298.2
BATE
16/02/2017
14:05:11:546
2
298.2
CHIX
16/02/2017
14:05:11:604
700
298.2
XLON
16/02/2017
14:06:43:690
333
298.1
XLON
16/02/2017
14:06:43:695
25
298.1
CHIX
16/02/2017
14:07:08:648
86
298.1
CHIX
16/02/2017
14:07:08:650
3
298.1
BATE
16/02/2017
14:07:08:652
28
298.1
CHIX
16/02/2017
14:07:08:654
84
298.1
XLON
16/02/2017
14:07:08:656
1
298.1
TRQX
16/02/2017
14:07:08:664
450
298.1
CHIX
16/02/2017
14:07:08:666
550
298.1
XLON
16/02/2017
14:07:08:668
1725
298.1
CHIX
16/02/2017
14:07:08:670
316
298.1
XLON
16/02/2017
14:07:26:138
520
298.2
XLON
16/02/2017
14:07:28:848
308
298.1
CHIX
16/02/2017
14:08:45:585
70
298.1
XLON
16/02/2017
14:09:13:397
3
298.2
BATE
16/02/2017
14:09:13:399
288
298.2
CHIX
16/02/2017
14:09:13:401
288
298.2
XLON
16/02/2017
14:09:13:410
833
298.2
XLON
16/02/2017
14:11:57:718
368
298.3
TRQX
16/02/2017
14:11:57:720
1
298.3
CHIX
16/02/2017
14:11:57:722
88
298.3
CHIX
16/02/2017
14:12:23:540
194
298.3
XLON
16/02/2017
14:12:23:548
2113
298.3
XLON
16/02/2017
14:12:23:550
88
298.3
XLON
16/02/2017
14:12:23:555
401
298.3
TRQX
16/02/2017
14:20:39:394
91
298.4
XLON
16/02/2017
14:20:39:397
97
298.4
CHIX
16/02/2017
14:20:40:806
3
298.4
CHIX
16/02/2017
14:20:40:808
282
298.4
CHIX
16/02/2017
14:20:40:812
1053
298.4
XLON
16/02/2017
14:20:40:816
302
298.4
XLON
16/02/2017
14:20:40:819
848
298.4
XLON
16/02/2017
14:20:40:822
410
298.4
CHIX
16/02/2017
14:20:40:826
1020
298.4
XLON
16/02/2017
14:23:46:513
90
298.5
XLON
16/02/2017
14:29:02:539
108
298.7
TRQX
16/02/2017
14:29:02:543
621
298.7
XLON
16/02/2017
14:29:02:545
3495
298.7
XLON
16/02/2017
14:29:02:550
99
298.7
TRQX
16/02/2017
14:29:02:557
151
298.7
BATE
16/02/2017
14:30:42:012
2817
298.8
XLON
16/02/2017
14:30:42:015
938
298.8
TRQX
16/02/2017
14:30:42:017
107
298.7
CHIX
16/02/2017
14:30:42:022
195
298.7
CHIX
16/02/2017
14:30:42:027
16
298.7
TRQX
16/02/2017
14:30:42:029
23
298.7
XLON
16/02/2017
14:30:42:032
72
298.7
TRQX
16/02/2017
14:30:42:042
1300
298.8
XLON
16/02/2017
14:32:54:534
64
298.9
CHIX
16/02/2017
14:32:54:537
68
298.9
CHIX
16/02/2017
14:32:54:539
493
298.9
CHIX
16/02/2017
14:32:54:541
398
298.9
XLON
16/02/2017
14:32:54:543
1481
298.9
XLON
16/02/2017
14:32:55:834
1614
298.8
XLON
16/02/2017
14:32:55:853
700
298.9
XLON
16/02/2017
14:32:55:861
810
298.9
XLON
16/02/2017
14:33:26:499
87
298.9
BATE
16/02/2017
14:33:26:501
87
298.9
TRQX
16/02/2017
14:33:26:511
244
298.9
XLON
16/02/2017
14:33:26:513
34
298.9
TRQX
16/02/2017
14:33:26:519
34
298.9
BATE
16/02/2017
14:33:26:527
28
298.9
CHIX
16/02/2017
14:33:29:238
1
298.9
CHIX
16/02/2017
14:33:29:240
14
298.9
BATE
16/02/2017
14:34:11:299
14
298.9
XLON
16/02/2017
14:35:42:929
4
299
BATE
16/02/2017
14:35:46:125
18
299
XLON
16/02/2017
14:35:46:128
2
299
BATE
16/02/2017
14:35:50:341
17
298.9
CHIX
16/02/2017
14:35:50:344
53
298.9
CHIX
16/02/2017
14:35:50:351
338
298.9
XLON
16/02/2017
14:35:50:354
21
298.9
XLON
16/02/2017
14:35:50:357
42
298.9
CHIX
16/02/2017
14:35:50:359
18
298.9
CHIX
16/02/2017
14:35:50:363
130
299
XLON
16/02/2017
14:35:50:365
350
299
BATE
16/02/2017
14:35:50:368
290
299
BATE
16/02/2017
14:35:50:374
570
299
XLON
16/02/2017
14:37:47:139
286
299
BATE
16/02/2017
14:37:47:143
858
299
CHIX
16/02/2017
14:37:47:146
300
299
CHIX
16/02/2017
14:37:47:148
100
299
TRQX
16/02/2017
14:37:47:150
3
299
XLON
16/02/2017
14:37:47:154
700
298.9
XLON
16/02/2017
14:37:47:156
878
298.9
XLON
16/02/2017
14:37:47:163
396
298.9
CHIX
16/02/2017
14:37:47:165
700
298.9
XLON
16/02/2017
14:37:47:167
490
298.9
CHIX
16/02/2017
14:37:47:169
155
298.9
BATE
16/02/2017
14:37:47:171
836
298.9
XLON
16/02/2017
14:37:47:173
396
298.9
CHIX
16/02/2017
14:37:47:181
700
298.9
XLON
16/02/2017
14:37:49:711
16
298.8
BATE
16/02/2017
14:37:54:092
20
298.8
BATE
16/02/2017
14:37:54:094
858
298.8
XLON
16/02/2017
14:41:42:982
858
298.9
XLON
16/02/2017
14:41:42:984
286
298.9
CHIX
16/02/2017
14:41:42:986
1524
298.9
XLON
16/02/2017
14:41:42:988
1158
298.9
CHIX
16/02/2017
14:41:42:994
364
298.9
CHIX
16/02/2017
14:41:43:000
129
298.8
BATE
16/02/2017
14:41:43:002
4
298.8
BATE
16/02/2017
14:41:43:005
7
298.8
BATE
16/02/2017
14:41:43:007
64
298.8
BATE
16/02/2017
14:41:43:019
600
298.9
TRQX
16/02/2017
14:41:54:057
403
298.9
XLON
16/02/2017
14:41:54:059
54
298.9
XLON
16/02/2017
14:41:54:065
52
298.9
CHIX
16/02/2017
14:41:54:071
200
298.9
TRQX
16/02/2017
14:43:01:663
588
299.1
XLON
16/02/2017
14:43:01:666
147
299.1
CHIX
16/02/2017
14:44:01:015
1
299.2
BATE
16/02/2017
14:44:01:017
1209
299.2
BATE
16/02/2017
14:44:01:019
1210
299.2
XLON
16/02/2017
14:44:01:022
309
299.3
CHIX
16/02/2017
14:44:01:024
700
299.3
XLON
16/02/2017
14:44:01:029
2355
299.3
XLON
16/02/2017
14:47:56:742
1
299.2
CHIX
16/02/2017
14:47:56:744
636
299.2
TRQX
16/02/2017
14:47:56:748
1908
299.2
XLON
16/02/2017
14:50:47:882
132
299.3
CHIX
16/02/2017
14:50:47:884
393
299.3
XLON
16/02/2017
14:50:47:892
700
299.3
XLON
16/02/2017
14:52:16:827
64
299.4
CHIX
16/02/2017
14:52:16:832
9
299.4
CHIX
16/02/2017
14:52:16:836
189
299.4
XLON
16/02/2017
14:52:16:840
18
299.4
XLON
16/02/2017
14:52:16:842
9
299.4
BATE
16/02/2017
14:52:16:845
500
299.3
CHIX
16/02/2017
14:52:16:847
347
299.3
XLON
16/02/2017
14:52:16:849
550
299.3
CHIX
16/02/2017
14:52:16:852
550
299.3
CHIX
16/02/2017
14:52:16:854
159
299.3
BATE
16/02/2017
14:52:16:856
168
299.3
CHIX
16/02/2017
14:52:16:858
550
299.3
CHIX
16/02/2017
14:52:16:863
509
299.3
XLON
16/02/2017
14:52:16:869
1300
299.4
CHIX
16/02/2017
14:52:16:871
430
299.4
CHIX
16/02/2017
14:52:16:873
191
299.3
XLON
16/02/2017
14:52:16:875
168
299.4
CHIX
16/02/2017
14:52:16:877
776
299.3
XLON
16/02/2017
14:52:16:879
463
299.4
CHIX
16/02/2017
14:52:16:885
5
299.4
XLON
16/02/2017
14:52:17:335
450
299.4
CHIX
16/02/2017
14:52:17:339
320
299.4
CHIX
16/02/2017
14:52:17:344
450
299.4
CHIX
16/02/2017
14:52:17:346
700
299.4
XLON
16/02/2017
14:52:17:349
600
299.4
XLON
16/02/2017
14:52:54:031
171
299.4
XLON
16/02/2017
14:52:55:009
52
299.4
XLON
16/02/2017
14:52:55:012
57
299.4
TRQX
16/02/2017
14:52:55:014
26
299.4
TRQX
16/02/2017
14:54:24:191
270
299.4
BATE
16/02/2017
14:54:24:193
47
299.4
XLON
16/02/2017
14:54:24:195
267
299.4
XLON
16/02/2017
14:54:24:197
610
299.4
XLON
16/02/2017
14:54:24:427
1
299.4
CHIX
16/02/2017
14:54:24:429
32
299.4
XLON
16/02/2017
14:54:24:431
27
299.4
CHIX
16/02/2017
14:54:24:436
3
299.4
CHIX
16/02/2017
14:54:50:071
646
299.4
XLON
16/02/2017
14:54:50:075
14
299.4
XLON
16/02/2017
14:54:50:078
1300
299.4
CHIX
16/02/2017
14:54:50:081
500
299.4
CHIX
16/02/2017
14:54:50:083
168
299.4
CHIX
16/02/2017
14:54:50:110
1724
299.4
CHIX
16/02/2017
14:54:50:114
550
299.4
CHIX
16/02/2017
14:54:50:115
168
299.4
CHIX
16/02/2017
14:54:56:148
286
299.3
CHIX
16/02/2017
14:54:56:151
15
299.3
BATE
16/02/2017
14:54:56:153
15
299.3
CHIX
16/02/2017
14:54:56:155
858
299.3
XLON
16/02/2017
14:54:56:157
31
299.3
XLON
16/02/2017
14:56:23:583
67
299.5
TRQX
16/02/2017
14:56:23:585
276
299.5
XLON
16/02/2017
14:56:23:587
157
299.5
TRQX
16/02/2017
14:56:38:954
523
299.4
XLON
16/02/2017
14:56:38:959
50
299.5
TRQX
16/02/2017
14:56:56:339
272
299.5
XLON
16/02/2017
14:56:56:341
76
299.5
XLON
16/02/2017
14:56:56:344
600
299.5
TRQX
16/02/2017
14:57:43:350
649
299.5
XLON
16/02/2017
14:57:43:354
1296
299.5
XLON
16/02/2017
14:57:43:356
216
299.5
TRQX
16/02/2017
14:57:43:361
431
299.5
CHIX
16/02/2017
14:59:11:827
456
299.4
XLON
16/02/2017
15:00:15:087
26
299.5
XLON
16/02/2017
15:00:15:090
589
299.5
XLON
16/02/2017
15:01:31:246
4
299.6
CHIX
16/02/2017
15:01:31:249
1
299.6
TRQX
16/02/2017
15:01:43:027
2
299.6
CHIX
16/02/2017
15:01:46:432
2
299.6
CHIX
16/02/2017
15:01:46:434
276
299.6
CHIX
16/02/2017
15:01:46:436
1109
299.6
CHIX
16/02/2017
15:01:46:438
3321
299.6
XLON
16/02/2017
15:01:46:440
568
299.6
XLON
16/02/2017
15:01:46:447
283
299.6
TRQX
16/02/2017
15:02:41:016
21
299.7
CHIX
16/02/2017
15:02:41:018
25
299.7
CHIX
16/02/2017
15:02:41:020
278
299.7
CHIX
16/02/2017
15:02:41:022
47
299.7
XLON
16/02/2017
15:02:41:028
281
299.7
XLON
16/02/2017
15:03:08:452
1
299.7
CHIX
16/02/2017
15:03:10:832
1
299.7
CHIX
16/02/2017
15:03:15:840
93
299.7
XLON
16/02/2017
15:03:15:845
2
299.7
XLON
16/02/2017
15:03:15:857
109
299.7
TRQX
16/02/2017
15:03:15:864
109
299.7
XLON
16/02/2017
15:03:15:911
218
299.7
CHIX
16/02/2017
15:03:15:913
25
299.7
CHIX
16/02/2017
15:03:15:915
11
299.7
BATE
16/02/2017
15:03:15:917
11
299.7
XLON
16/02/2017
15:07:12:217
567
299.9
CHIX
16/02/2017
15:07:12:220
1701
299.9
XLON
16/02/2017
15:07:12:222
422
299.8
CHIX
16/02/2017
15:07:12:224
210
299.8
BATE
16/02/2017
15:07:12:226
8
299.8
TRQX
16/02/2017
15:07:12:230
1300
299.9
XLON
16/02/2017
15:07:12:232
1300
299.9
TRQX
16/02/2017
15:09:35:097
663
299.9
XLON
16/02/2017
15:09:37:264
270
299.9
CHIX
16/02/2017
15:09:37:267
135
299.9
BATE
16/02/2017
15:09:37:268
135
299.9
XLON
16/02/2017
15:09:38:494
235
299.8
BATE
16/02/2017
15:09:38:498
92
299.8
TRQX
16/02/2017
15:09:40:009
110
299.8
TRQX
16/02/2017
15:09:41:817
494
299.8
XLON
16/02/2017
15:10:36:770
1144
299.6
XLON
16/02/2017
15:10:38:905
4
299.5
CHIX
16/02/2017
15:10:38:908
369
299.5
CHIX
16/02/2017
15:10:38:912
194
299.5
XLON
16/02/2017
15:10:38:917
4
299.5
TRQX
16/02/2017
15:10:38:919
369
299.5
TRQX
16/02/2017
15:10:38:924
746
299.5
XLON
16/02/2017
15:10:41:316
5
299.4
CHIX
16/02/2017
15:11:52:897
6
299.4
TRQX
16/02/2017
15:11:52:899
117
299.4
XLON
16/02/2017
15:11:52:901
491
299.4
XLON
16/02/2017
15:11:54:992
24
299.4
TRQX
16/02/2017
15:12:07:764
38
299.4
TRQX
16/02/2017
15:12:34:621
19
299.4
CHIX
16/02/2017
15:12:34:625
95
299.4
TRQX
16/02/2017
15:12:34:630
48
299.4
XLON
16/02/2017
15:16:56:548
29
299.5
CHIX
16/02/2017
15:16:56:552
257
299.5
CHIX
16/02/2017
15:16:56:555
57
299.5
CHIX
16/02/2017
15:16:56:557
2
299.5
TRQX
16/02/2017
15:16:56:559
228
299.5
XLON
16/02/2017
15:16:56:561
55
299.5
TRQX
16/02/2017
15:16:56:563
630
299.5
XLON
16/02/2017
15:16:56:565
114
299.5
XLON
16/02/2017
15:16:56:569
401
299.5
XLON
16/02/2017
15:16:56:571
700
299.6
XLON
16/02/2017
15:16:56:573
1062
299.6
XLON
16/02/2017
15:18:00:588
1025
299.6
XLON
16/02/2017
15:18:17:012
36
299.6
BATE
16/02/2017
15:18:17:014
1
299.6
TRQX
16/02/2017
15:18:17:017
14
299.6
TRQX
16/02/2017
15:19:00:371
9
299.6
BATE
16/02/2017
15:19:00:373
368
299.6
BATE
16/02/2017
15:19:00:375
11
299.6
TRQX
16/02/2017
15:19:00:378
214
299.6
XLON
16/02/2017
15:19:00:380
282
299.6
TRQX
16/02/2017
15:19:00:383
164
299.6
XLON
16/02/2017
15:19:00:388
179
299.6
TRQX
16/02/2017
15:19:01:014
65
299.6
CHIX
16/02/2017
15:19:37:653
192
299.6
XLON
16/02/2017
15:19:37:657
700
299.6
XLON
16/02/2017
15:24:01:010
20
299.6
TRQX
16/02/2017
15:24:01:014
19
299.6
TRQX
16/02/2017
15:24:17:143
577
299.6
CHIX
16/02/2017
15:24:17:145
11
299.6
TRQX
16/02/2017
15:24:17:147
527
299.6
TRQX
16/02/2017
15:24:17:149
598
299.6
XLON
16/02/2017
15:24:17:151
1154
299.6
XLON
16/02/2017
15:24:17:161
415
299.7
CHIX
16/02/2017
15:25:39:027
858
299.8
CHIX
16/02/2017
15:25:42:170
286
299.8
TRQX
16/02/2017
15:26:02:030
18
299.8
BATE
16/02/2017
15:26:05:816
54
299.8
XLON
16/02/2017
15:26:05:818
44
299.8
XLON
16/02/2017
15:26:05:820
217
299.8
BATE
16/02/2017
15:26:05:822
1
299.8
CHIX
16/02/2017
15:26:05:824
217
299.8
CHIX
16/02/2017
15:26:05:826
390
299.8
XLON
16/02/2017
15:27:00:031
506
299.8
XLON
16/02/2017
15:28:00:415
766
299.8
CHIX
16/02/2017
15:28:00:417
292
299.8
XLON
16/02/2017
15:28:04:336
846
299.8
XLON
16/02/2017
15:28:04:338
283
299.8
CHIX
16/02/2017
15:28:11:426
1518
299.7
CHIX
16/02/2017
15:28:11:430
507
299.7
XLON
16/02/2017
15:28:11:432
11
299.7
XLON
16/02/2017
15:28:16:242
572
299.6
XLON
16/02/2017
15:28:16:245
572
299.6
TRQX
16/02/2017
15:28:16:248
700
299.6
XLON
16/02/2017
15:28:16:256
700
299.6
XLON
16/02/2017
15:30:52:634
286
299.9
CHIX
16/02/2017
15:30:52:637
858
299.9
XLON
16/02/2017
15:30:52:639
4114
299.9
XLON
16/02/2017
15:30:52:644
755
299.9
XLON
16/02/2017
15:30:56:243
592
299.9
CHIX
16/02/2017
15:30:56:246
595
299.9
XLON
16/02/2017
15:30:57:826
259
299.8
CHIX
16/02/2017
15:30:57:828
777
299.8
XLON
16/02/2017
15:31:01:032
2
299.8
CHIX
16/02/2017
15:31:05:529
99
299.8
XLON
16/02/2017
15:31:05:531
54
299.8
CHIX
16/02/2017
15:31:05:536
378
299.8
XLON
16/02/2017
15:31:05:540
49
299.8
CHIX
16/02/2017
15:31:05:543
96
299.8
TRQX
16/02/2017
15:31:05:545
87
299.8
CHIX
16/02/2017
15:31:05:548
379
299.8
CHIX
16/02/2017
15:31:07:534
28
299.7
CHIX
16/02/2017
15:31:10:081
8
299.7
CHIX
16/02/2017
15:31:15:530
36
299.8
XLON
16/02/2017
15:32:00:332
249
299.9
CHIX
16/02/2017
15:32:00:334
501
299.9
XLON
16/02/2017
15:32:00:336
249
299.9
TRQX
16/02/2017
15:32:19:072
835
299.8
XLON
16/02/2017
15:32:19:077
1987
299.8
XLON
16/02/2017
15:32:19:083
1
299.8
XLON
16/02/2017
15:34:42:193
192
299.7
XLON
16/02/2017
15:34:42:195
500
299.7
XLON
16/02/2017
15:34:42:197
15
299.7
TRQX
16/02/2017
15:34:46:545
10
299.7
TRQX
16/02/2017
15:35:27:593
114
299.7
CHIX
16/02/2017
15:35:27:596
45
299.7
XLON
16/02/2017
15:35:27:602
261
299.7
TRQX
16/02/2017
15:35:40:411
12
299.7
XLON
16/02/2017
15:35:54:532
667
299.7
CHIX
16/02/2017
15:36:03:353
2
299.7
CHIX
16/02/2017
15:36:03:357
109
299.7
XLON
16/02/2017
15:36:03:361
114
299.7
XLON
16/02/2017
15:36:03:363
333
299.7
XLON
16/02/2017
15:36:03:368
333
299.7
TRQX
16/02/2017
15:36:05:319
134
299.7
CHIX
16/02/2017
15:36:05:322
404
299.7
XLON
16/02/2017
15:39:00:013
400
299.8
XLON
16/02/2017
15:39:00:015
453
299.8
TRQX
16/02/2017
15:40:59:516
105
299.7
CHIX
16/02/2017
15:40:59:519
284
299.7
XLON
16/02/2017
15:40:59:521
31
299.7
XLON
16/02/2017
15:40:59:523
724
299.7
XLON
16/02/2017
15:40:59:525
882
299.7
XLON
16/02/2017
15:40:59:530
495
299.8
CHIX
16/02/2017
15:40:59:536
495
299.8
XLON
16/02/2017
15:41:26:137
471
299.9
CHIX
16/02/2017
15:41:26:139
79
299.9
XLON
16/02/2017
15:41:26:141
939
299.9
XLON
16/02/2017
15:41:26:143
437
299.8
XLON
16/02/2017
15:41:26:145
191
299.9
TRQX
16/02/2017
15:42:43:582
707
299.8
XLON
16/02/2017
15:42:43:584
179
299.8
CHIX
16/02/2017
15:42:43:586
179
299.8
BATE
16/02/2017
15:42:43:592
358
299.8
XLON
16/02/2017
15:42:43:599
4
299.7
CHIX
16/02/2017
15:42:43:659
224
299.7
CHIX
16/02/2017
15:42:43:662
687
299.7
XLON
16/02/2017
15:48:05:576
1
299.6
CHIX
16/02/2017
15:48:05:578
144
299.6
CHIX
16/02/2017
15:48:05:581
3
299.6
CHIX
16/02/2017
15:48:05:583
1
299.6
BATE
16/02/2017
15:48:05:589
435
299.6
XLON
16/02/2017
15:48:05:593
2408
299.6
XLON
16/02/2017
15:48:05:598
1
299.6
BATE
16/02/2017
15:49:06:986
1345
299.7
XLON
16/02/2017
15:49:09:116
600
299.7
XLON
16/02/2017
15:49:09:118
1117
299.7
XLON
16/02/2017
15:49:14:561
20
299.6
TRQX
16/02/2017
15:49:18:036
11
299.6
TRQX
16/02/2017
15:49:23:775
5
299.6
TRQX
16/02/2017
15:49:37:128
2
299.6
TRQX
16/02/2017
15:49:39:514
32
299.6
XLON
16/02/2017
15:49:39:516
2
299.6
CHIX
16/02/2017
15:49:39:518
516
299.6
TRQX
16/02/2017
15:49:39:520
278
299.6
XLON
16/02/2017
15:49:39:522
1
299.6
CHIX
16/02/2017
15:49:40:818
101
299.6
XLON
16/02/2017
15:50:01:928
129
299.6
CHIX
16/02/2017
15:50:01:933
49
299.6
XLON
16/02/2017
15:50:01:936
286
299.6
XLON
16/02/2017
15:50:01:941
48
299.6
TRQX
16/02/2017
15:50:01:948
6
299.6
XLON
16/02/2017
15:50:01:951
429
299.6
XLON
16/02/2017
15:50:05:215
25
299.6
CHIX
16/02/2017
15:50:05:217
1
299.6
TRQX
16/02/2017
15:50:05:219
26
299.6
CHIX
16/02/2017
15:50:07:548
92
299.6
CHIX
16/02/2017
15:50:07:551
2
299.6
TRQX
16/02/2017
15:50:07:555
500
299.6
XLON
16/02/2017
15:50:07:559
50
299.6
XLON
16/02/2017
15:50:10:740
5
299.6
CHIX
16/02/2017
15:50:10:748
900
299.7
XLON
16/02/2017
15:50:10:757
900
299.7
XLON
16/02/2017
15:50:10:766
900
299.7
XLON
16/02/2017
15:50:10:774
900
299.7
XLON
16/02/2017
15:50:10:783
900
299.7
XLON
16/02/2017
15:50:11:003
370
299.6
CHIX
16/02/2017
15:50:11:005
125
299.6
XLON
16/02/2017
15:50:11:007
3
299.6
TRQX
16/02/2017
15:50:11:010
331
299.6
XLON
16/02/2017
15:50:11:012
500
299.7
CHIX
16/02/2017
15:50:11:015
350
299.7
BATE
16/02/2017
15:50:11:017
106
299.7
CHIX
16/02/2017
15:50:53:064
37
299.6
XLON
16/02/2017
15:50:53:070
352
299.6
XLON
16/02/2017
15:51:30:375
31
299.6
XLON
16/02/2017
15:51:30:378
74
299.6
XLON
16/02/2017
15:51:30:381
262
299.6
XLON
16/02/2017
15:51:43:379
34
299.6
CHIX
16/02/2017
15:51:43:383
1
299.6
XLON
16/02/2017
15:51:43:386
262
299.6
CHIX
16/02/2017
15:52:02:596
286
299.5
XLON
16/02/2017
15:52:02:598
194
299.5
TRQX
16/02/2017
15:52:02:601
194
299.5
CHIX
16/02/2017
15:52:02:603
194
299.5
BATE
16/02/2017
15:52:02:605
92
299.5
CHIX
16/02/2017
15:52:02:607
92
299.5
BATE
16/02/2017
15:52:02:610
92
299.5
TRQX
16/02/2017
15:52:28:362
228
299.5
CHIX
16/02/2017
15:52:28:368
228
299.5
XLON
16/02/2017
15:52:28:375
111
299.5
XLON
16/02/2017
15:52:30:430
54
299.5
CHIX
16/02/2017
15:52:30:432
54
299.5
TRQX
16/02/2017
15:52:31:706
3
299.4
BATE
16/02/2017
15:52:31:708
450
299.4
XLON
16/02/2017
15:52:31:712
381
299.4
XLON
16/02/2017
15:52:31:715
128
299.4
CHIX
16/02/2017
15:54:11:186
142
299.2
CHIX
16/02/2017
15:54:11:190
110
299.2
XLON
16/02/2017
15:54:11:193
174
299.2
XLON
16/02/2017
15:54:11:195
1700
299.2
XLON
16/02/2017
15:54:11:198
145
299.2
TRQX
16/02/2017
15:54:26:480
26
299.1
CHIX
16/02/2017
15:54:26:485
2
299.1
CHIX
16/02/2017
15:54:26:489
78
299.1
XLON
16/02/2017
15:54:26:492
8
299.1
XLON
16/02/2017
15:54:26:494
628
299
XLON
16/02/2017
15:54:26:607
1
299
CHIX
16/02/2017
15:54:39:849
230
299
XLON
16/02/2017
15:54:39:853
136
299
XLON
16/02/2017
15:54:39:865
70
299
CHIX
16/02/2017
15:54:39:868
68
299
BATE
16/02/2017
15:54:39:870
600
299
XLON
16/02/2017
15:54:39:872
315
299
XLON
16/02/2017
15:54:39:874
46
299
XLON
16/02/2017
15:54:39:877
34
299
XLON
16/02/2017
15:54:39:879
1
299
CHIX
16/02/2017
15:54:41:755
298
299
CHIX
16/02/2017
15:54:49:065
39
299
BATE
16/02/2017
15:54:49:067
5
299
CHIX
16/02/2017
15:54:49:069
39
299
CHIX
16/02/2017
15:54:56:905
2
298.9
BATE
16/02/2017
15:54:56:907
104
298.9
CHIX
16/02/2017
15:54:56:909
315
298.9
XLON
16/02/2017
15:54:56:912
544
298.9
XLON
16/02/2017
15:56:03:619
1161
298.8
XLON
16/02/2017
15:56:52:737
804
298.6
XLON
16/02/2017
15:56:52:739
4
298.6
CHIX
16/02/2017
15:56:53:141
1303
298.6
XLON
16/02/2017
15:57:02:432
980
298.6
CHIX
16/02/2017
15:57:10:005
3
298.7
TRQX
16/02/2017
15:57:26:695
84
298.7
XLON
16/02/2017
15:57:26:697
1
298.7
BATE
16/02/2017
15:58:36:733
16
298.8
CHIX
16/02/2017
15:58:36:736
2
298.8
BATE
16/02/2017
15:58:36:738
110
298.8
CHIX
16/02/2017
15:58:36:740
61
298.8
BATE
16/02/2017
15:58:36:746
38
298.8
CHIX
16/02/2017
15:58:36:751
65
298.8
XLON
16/02/2017
15:58:36:754
108
298.8
XLON
16/02/2017
15:58:38:753
23
298.8
CHIX
16/02/2017
15:58:38:755
8
298.8
TRQX
16/02/2017
15:58:38:760
170
298.8
TRQX
16/02/2017
16:01:21:610
26
299.1
CHIX
16/02/2017
16:01:21:612
348
299.1
CHIX
16/02/2017
16:01:21:614
11
299.1
BATE
16/02/2017
16:01:21:617
364
299.1
BATE
16/02/2017
16:01:21:619
682
299.1
XLON
16/02/2017
16:01:21:621
66
299.1
XLON
16/02/2017
16:01:21:627
1110
299.1
XLON
16/02/2017
16:01:57:050
101
299.1
CHIX
16/02/2017
16:01:57:054
303
299.1
XLON
16/02/2017
16:01:57:113
85
299.1
XLON
16/02/2017
16:02:12:637
44
299.1
CHIX
16/02/2017
16:02:12:640
46
299.1
XLON
16/02/2017
16:02:12:643
1058
299.1
XLON
16/02/2017
16:02:42:648
240
299.2
CHIX
16/02/2017
16:02:42:651
138
299.2
CHIX
16/02/2017
16:02:42:655
241
299.2
XLON
16/02/2017
16:02:42:658
141
299.2
XLON
16/02/2017
16:02:42:662
300
299.2
XLON
16/02/2017
16:02:42:726
500
299.2
CHIX
16/02/2017
16:02:42:728
600
299.2
XLON
16/02/2017
16:02:42:730
500
299.2
CHIX
16/02/2017
16:02:42:732
168
299.2
CHIX
16/02/2017
16:02:42:734
550
299.2
TRQX
16/02/2017
16:02:42:736
1338
299.2
BATE
16/02/2017
16:02:42:738
360
299.2
BATE
16/02/2017
16:02:42:740
176
299.2
BATE
16/02/2017
16:05:47:063
286
299.1
CHIX
16/02/2017
16:05:47:066
214
299.1
CHIX
16/02/2017
16:05:47:068
434
299.1
CHIX
16/02/2017
16:05:47:071
648
299.1
TRQX
16/02/2017
16:05:47:073
858
299.1
XLON
16/02/2017
16:05:47:075
1299
299.1
XLON
16/02/2017
16:05:47:082
1430
299
XLON
16/02/2017
16:05:47:087
600
299.1
XLON
16/02/2017
16:05:47:089
310
299.1
BATE
16/02/2017
16:05:47:095
520
299.1
XLON
16/02/2017
16:06:17:872
858
299.1
XLON
16/02/2017
16:06:17:874
286
299.1
BATE
16/02/2017
16:06:17:877
16
299.1
XLON
16/02/2017
16:06:17:879
80
299.1
XLON
16/02/2017
16:06:17:881
54
299.1
XLON
16/02/2017
16:06:31:788
150
299.1
TRQX
16/02/2017
16:07:00:008
125
299.1
XLON
16/02/2017
16:07:00:010
788
299.1
XLON
16/02/2017
16:07:00:012
322
299.1
CHIX
16/02/2017
16:07:12:387
194
299.1
CHIX
16/02/2017
16:07:12:393
8
299.1
CHIX
16/02/2017
16:07:12:397
582
299.1
XLON
16/02/2017
16:07:12:399
27
299.1
XLON
16/02/2017
16:08:11:782
1971
299.2
CHIX
16/02/2017
16:08:11:784
660
299.2
XLON
16/02/2017
16:08:11:790
891
299.2
XLON
16/02/2017
16:08:29:112
32
299.2
XLON
16/02/2017
16:08:29:327
391
299.1
XLON
16/02/2017
16:08:29:329
66
299.1
XLON
16/02/2017
16:08:29:331
154
299.1
XLON
16/02/2017
16:08:29:333
17
299.1
XLON
16/02/2017
16:08:45:170
5
299.1
CHIX
16/02/2017
16:09:24:825
138
299.1
XLON
16/02/2017
16:09:24:828
319
299.1
XLON
16/02/2017
16:09:24:830
320
299.1
XLON
16/02/2017
16:09:24:832
46
299.1
TRQX
16/02/2017
16:09:24:834
3
299.1
CHIX
16/02/2017
16:09:24:836
544
299.1
CHIX
16/02/2017
16:09:24:841
92
299.1
CHIX
16/02/2017
16:10:08:072
564
299.1
CHIX
16/02/2017
16:10:33:744
554
299.1
CHIX
16/02/2017
16:10:33:746
165
299.1
CHIX
16/02/2017
16:10:33:748
880
299.1
XLON
16/02/2017
16:10:33:751
111
299.1
CHIX
16/02/2017
16:10:33:753
813
299.1
XLON
16/02/2017
16:10:33:755
950
299.1
XLON
16/02/2017
16:10:33:757
120
299.1
CHIX
16/02/2017
16:11:15:693
286
299.1
BATE
16/02/2017
16:11:15:698
249
299.1
CHIX
16/02/2017
16:11:29:996
37
299.1
CHIX
16/02/2017
16:11:29:998
572
299.1
XLON
16/02/2017
16:11:30:000
535
299.1
XLON
16/02/2017
16:11:58:362
775
299
CHIX
16/02/2017
16:11:58:364
1395
299
CHIX
16/02/2017
16:11:58:372
2171
299
XLON
16/02/2017
16:12:59:861
9
299.1
CHIX
16/02/2017
16:12:59:863
155
299.1
CHIX
16/02/2017
16:12:59:865
5
299.1
TRQX
16/02/2017
16:12:59:867
164
299.1
XLON
16/02/2017
16:12:59:870
240
299.1
XLON
16/02/2017
16:14:57:917
438
299.1
XLON
16/02/2017
16:14:57:920
149
299.1
CHIX
16/02/2017
16:14:57:925
858
299
XLON
16/02/2017
16:14:57:993
217
299
XLON
16/02/2017
16:16:20:021
34
299
XLON
16/02/2017
16:16:20:023
400
299
XLON
16/02/2017
16:16:38:161
445
298.9
CHIX
16/02/2017
16:17:14:418
460
299
TRQX
16/02/2017
16:17:15:132
2681
299
XLON
16/02/2017
16:17:15:135
6
299
TRQX
16/02/2017
16:18:00:009
63
299.1
XLON
16/02/2017
16:18:00:011
66
299.1
XLON
16/02/2017
16:18:00:013
1505
299.1
TRQX
16/02/2017
16:18:00:015
408
299.1
XLON
16/02/2017
16:18:00:017
400
299.1
XLON
16/02/2017
16:18:24:528
347
299.1
CHIX
16/02/2017
16:18:24:530
19
299.1
CHIX
16/02/2017
16:18:24:533
5
299.1
CHIX
16/02/2017
16:18:24:535
858
299.1
XLON
16/02/2017
16:18:24:537
286
299.1
TRQX
16/02/2017
16:18:24:545
1107
299.1
XLON
16/02/2017
16:18:24:554
424
299.1
XLON
16/02/2017
16:18:26:678
424
299.1
CHIX
16/02/2017
16:18:26:833
18
299
CHIX
16/02/2017
16:18:26:838
235
299
CHIX
16/02/2017
16:18:26:842
219
299
XLON
16/02/2017
16:18:26:847
753
299
XLON
16/02/2017
16:19:03:772
1144
299.3
XLON
16/02/2017
16:19:29:336
23
299.4
CHIX
16/02/2017
16:19:29:338
263
299.4
CHIX
16/02/2017
16:19:29:341
858
299.4
XLON
16/02/2017
16:20:51:304
30
299.5
CHIX
16/02/2017
16:20:51:307
101
299.5
CHIX
16/02/2017
16:20:51:309
7
299.5
TRQX
16/02/2017
16:20:51:311
119
299.5
TRQX
16/02/2017
16:20:51:313
262
299.5
XLON
16/02/2017
16:20:51:315
6
299.5
TRQX
16/02/2017
16:20:51:318
616
299.5
XLON
16/02/2017
16:20:51:320
2329
299.4
XLON
16/02/2017
16:20:53:354
1144
299.3
XLON
16/02/2017
16:21:04:811
352
299.3
XLON
16/02/2017
16:21:14:507
510
299.3
XLON
16/02/2017
16:21:14:510
492
299.3
XLON
16/02/2017
16:21:14:513
426
299.2
CHIX
16/02/2017
16:21:14:520
213
299.2
BATE
16/02/2017
16:21:14:525
214
299.2
XLON
16/02/2017
16:21:43:139
427
299.3
XLON
16/02/2017
16:21:43:144
717
299.3
XLON
16/02/2017
16:22:35:019
320
299.3
CHIX
16/02/2017
16:22:35:021
86
299.3
XLON
16/02/2017
16:23:25:586
441
299.5
XLON
16/02/2017
16:23:25:589
31
299.4
TRQX
16/02/2017
16:23:25:593
700
299.5
XLON
16/02/2017
16:23:25:595
480
299.5
XLON
16/02/2017
16:23:35:752
53
299.5
TRQX
16/02/2017
16:23:35:754
226
299.5
XLON
16/02/2017
16:23:35:756
175
299.5
TRQX
16/02/2017
16:23:35:758
124
299.5
XLON
16/02/2017
16:23:35:799
122
299.5
TRQX
16/02/2017
16:23:35:801
244
299.5
CHIX
16/02/2017
16:23:50:735
97
299.6
XLON
16/02/2017
16:23:50:737
1047
299.6
XLON
16/02/2017
16:23:50:739
6
299.5
CHIX
16/02/2017
16:23:50:741
100
299.5
CHIX
16/02/2017
16:23:55:245
67
299.5
CHIX
16/02/2017
16:23:55:247
2
299.5
XLON
16/02/2017
16:23:55:249
582
299.5
XLON
16/02/2017
16:23:55:255
415
299.5
CHIX
16/02/2017
16:24:32:365
42
299.5
BATE
16/02/2017
16:24:32:367
734
299.5
BATE
16/02/2017
16:24:32:370
1096
299.5
XLON
16/02/2017
16:24:32:372
2
299.5
TRQX
16/02/2017
16:24:32:374
456
299.5
XLON
16/02/2017
16:24:32:376
1
299.5
TRQX
16/02/2017
16:24:32:378
776
299.5
CHIX
16/02/2017
16:25:05:053
1144
299.5
XLON
16/02/2017
16:25:05:058
289
299.5
XLON
16/02/2017
16:26:00:009
471
299.7
XLON
16/02/2017
16:26:00:011
500
299.7
CHIX
16/02/2017
16:26:00:013
355
299.7
TRQX
16/02/2017
16:26:06:416
286
299.7
CHIX
16/02/2017
16:26:06:418
858
299.7
XLON
16/02/2017
16:26:42:294
163
299.6
CHIX
16/02/2017
16:26:42:296
100
299.6
CHIX
16/02/2017
16:26:42:298
926
299.6
CHIX
16/02/2017
16:26:42:301
269
299.6
TRQX
16/02/2017
16:26:42:306
2379
299.6
XLON
16/02/2017
16:26:42:310
920
299.6
TRQX
16/02/2017
16:26:44:376
101
299.6
CHIX
16/02/2017
16:26:47:013
36
299.6
CHIX
16/02/2017
16:26:49:050
3
299.6
CHIX
16/02/2017
16:27:04:081
282
299.7
CHIX
16/02/2017
16:27:04:084
141
299.7
BATE
16/02/2017
16:27:07:806
447
299.6
XLON
16/02/2017
16:27:07:809
175
299.6
XLON
16/02/2017
16:27:07:811
22
299.6
TRQX
16/02/2017
16:27:07:814
66
299.6
XLON
16/02/2017
16:27:09:008
108
299.6
XLON
16/02/2017
16:29:01:017
73
299.8
BATE
16/02/2017
16:29:01:019
151
299.8
CHIX
16/02/2017
16:29:01:021
61
299.8
TRQX
16/02/2017
16:29:05:522
76
299.8
BATE
16/02/2017
16:29:05:528
123
299.8
CHIX
16/02/2017
16:29:05:533
236
299.8
TRQX
16/02/2017
16:29:07:744
80
299.8
CHIX
16/02/2017
16:29:07:746
1
299.8
TRQX
16/02/2017
16:29:07:748
149
299.8
XLON
16/02/2017
16:29:07:751
274
299.8
XLON
16/02/2017
16:29:07:756
80
299.8
XLON
16/02/2017
16:29:17:093
53
299.9
XLON
16/02/2017
16:29:30:606
125
299.9
BATE
16/02/2017
16:29:30:608
172
299.9
CHIX
16/02/2017
16:29:30:610
55
299.9
TRQX
16/02/2017
16:29:32:910
19
299.9
CHIX
16/02/2017
16:29:32:913
21
299.9
BATE
16/02/2017
16:29:32:915
32
299.9
TRQX
16/02/2017
16:29:32:917
95
299.9
CHIX
16/02/2017
16:29:32:922
107
299.9
BATE
16/02/2017
16:29:32:927
805
299.9
XLON
16/02/2017
16:29:32:929
166
299.9
TRQX
16/02/2017
16:29:32:935
506
299.9
XLON
16/02/2017
16:29:32:941
134
299.9
XLON
16/02/2017
16:29:32:944
44
299.9
CHIX
16/02/2017
16:29:32:947
425
299.9
XLON
16/02/2017
16:29:32:956
211
299.9
CHIX
16/02/2017
16:29:32:958
30
299.9
TRQX
16/02/2017
16:29:35:914
181
299.9
TRQX
16/02/2017
16:29:41:002
12
299.8
CHIX
16/02/2017
16:29:44:009
2
299.8
CHIX
16/02/2017
16:29:44:014
2
299.8
CHIX
16/02/2017
16:29:50:252
50
299.8
CHIX
16/02/2017
16:29:55:135
1
299.8
CHIX
16/02/2017
16:29:55:167
2
299.8
CHIX
16/02/2017
16:29:59:038
1
299.8
CHIX
16/02/2017
16:29:59:091
1
299.8
CHIX
16/02/2017
16:35:16:134
2585
299.8
XLON
16/02/2017
16:35:16:139
19
299.8
XLON
16/02/2017
16:35:16:148
1140
299.8
XLON
16/02/2017
16:35:16:152
3199
299.8
XLON
16/02/2017
16:35:16:154
10875
299.8
XLON
16/02/2017
16:35:16:157
3331
299.8
XLON
16/02/2017
16:35:16:160
6702
299.8
XLON
16/02/2017
16:35:16:162
12808
299.8
XLON
16/02/2017
16:35:16:164
48048
299.8
XLON
16/02/2017
16:35:16:167
511
299.8
XLON
16/02/2017
16:35:16:170
1112
299.8
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
POSLLFLTFSIRLID