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

FrasersAnnouncement

20/02/2017 07:06

RNS Number : 2420X
Sports Direct International Plc
20 February 2017
Released: 20 February 2017
Sports Direct International Plc
20 February 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 17 February 2017 it purchased 642,500 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 297.6 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 62,839,951 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 577,762,418.
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: 
17 February 2017
Number of ordinary shares purchased:
461,342
Volume weighted average price paid per share:
297.62


Platform code
BATE
Date of purchase: 
17 February 2017
Number of ordinary shares purchased:
26,297
Volume weighted average price paid per share:
297.24


Platform code
CHIX
Date of purchase: 
17 February 2017
Number of ordinary shares purchased:
109,752
Volume weighted average price paid per share:
297.79


Platform code
TRQX
Date of purchase: 
17 February 2017
Number of ordinary shares purchased:
55,109
Volume weighted average price paid per share:
297.73


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
17/02/2017
08:00:27:027
480
299.9
XLON
17/02/2017
08:00:27:030
105
299.9
XLON
17/02/2017
08:00:27:031
45
299.9
XLON
17/02/2017
08:00:27:033
1
299.9
XLON
17/02/2017
08:04:50:251
57
299.4
CHIX
17/02/2017
08:04:50:254
112
299.4
XLON
17/02/2017
08:04:50:263
66
299.4
XLON
17/02/2017
08:04:54:226
38
299.1
CHIX
17/02/2017
08:04:54:228
115
299.1
XLON
17/02/2017
08:04:54:231
23
299.4
TRQX
17/02/2017
08:04:54:234
405
299
XLON
17/02/2017
08:04:57:063
595
299
XLON
17/02/2017
08:06:02:881
234
299.7
XLON
17/02/2017
08:06:02:883
234
299.7
CHIX
17/02/2017
08:06:02:885
232
299.6
XLON
17/02/2017
08:06:02:887
116
299.6
BATE
17/02/2017
08:06:50:906
3
299.7
BATE
17/02/2017
08:06:50:908
236
299.7
XLON
17/02/2017
08:07:44:007
110
299.7
BATE
17/02/2017
08:07:44:010
220
299.7
XLON
17/02/2017
08:07:44:014
110
299.7
CHIX
17/02/2017
08:07:44:016
115
299.6
BATE
17/02/2017
08:07:44:017
232
299.6
XLON
17/02/2017
08:07:44:021
180
299.7
XLON
17/02/2017
08:07:44:023
60
299.7
CHIX
17/02/2017
08:08:00:380
288
299.4
XLON
17/02/2017
08:08:00:807
178
299.4
XLON
17/02/2017
08:08:00:809
96
299.4
TRQX
17/02/2017
08:08:00:811
1
299.4
CHIX
17/02/2017
08:08:00:813
176
299.4
CHIX
17/02/2017
08:09:25:001
151
299.6
CHIX
17/02/2017
08:09:25:004
453
299.6
XLON
17/02/2017
08:12:02:567
18
299.9
CHIX
17/02/2017
08:12:02:572
36
299.9
XLON
17/02/2017
08:12:02:574
18
299.9
TRQX
17/02/2017
08:12:02:578
21
299.9
BATE
17/02/2017
08:12:02:580
43
299.9
XLON
17/02/2017
08:12:02:584
21
299.9
CHIX
17/02/2017
08:14:06:884
538
299.9
CHIX
17/02/2017
08:14:06:887
541
299.9
XLON
17/02/2017
08:18:46:021
371
299.9
CHIX
17/02/2017
08:18:46:025
1110
299.9
XLON
17/02/2017
08:18:47:455
969
299.8
XLON
17/02/2017
08:18:47:457
323
299.8
CHIX
17/02/2017
08:18:47:459
1
299.8
TRQX
17/02/2017
08:18:49:004
236
299.7
XLON
17/02/2017
08:21:48:152
135
299.1
CHIX
17/02/2017
08:21:48:154
270
299.1
BATE
17/02/2017
08:21:48:156
135
299.1
TRQX
17/02/2017
08:21:48:157
2
299.1
XLON
17/02/2017
08:25:00:020
26
299.7
CHIX
17/02/2017
08:25:00:022
428
299.7
CHIX
17/02/2017
08:25:00:023
1
299.7
CHIX
17/02/2017
08:25:00:025
16
299.7
XLON
17/02/2017
08:25:00:027
13
299.7
TRQX
17/02/2017
08:25:00:028
146
299.7
XLON
17/02/2017
08:30:41:367
56
299.8
XLON
17/02/2017
08:31:05:012
162
299.8
XLON
17/02/2017
08:31:05:014
53
299.8
TRQX
17/02/2017
08:31:05:020
183
299.8
XLON
17/02/2017
08:31:05:022
2
299.8
CHIX
17/02/2017
08:31:28:984
61
299.8
CHIX
17/02/2017
08:33:32:709
1110
299.9
XLON
17/02/2017
08:33:32:714
1
299.9
BATE
17/02/2017
08:33:32:718
370
299.9
CHIX
17/02/2017
08:34:45:428
370
299.9
BATE
17/02/2017
08:34:45:430
741
299.9
XLON
17/02/2017
08:34:45:432
370
299.9
TRQX
17/02/2017
08:34:45:434
416
299.8
XLON
17/02/2017
08:47:54:615
153
299.7
XLON
17/02/2017
08:47:54:617
461
299.7
TRQX
17/02/2017
08:47:54:619
38
299.7
XLON
17/02/2017
08:47:54:622
76
299.7
TRQX
17/02/2017
08:50:54:546
550
299.9
XLON
17/02/2017
08:50:54:611
941
299.9
XLON
17/02/2017
08:50:54:768
770
299.9
XLON
17/02/2017
08:51:07:890
154
299.9
CHIX
17/02/2017
08:51:07:894
429
299.9
XLON
17/02/2017
08:51:07:899
142
299.9
TRQX
17/02/2017
08:51:07:900
1
299.9
XLON
17/02/2017
08:51:07:902
154
299.9
XLON
17/02/2017
08:51:07:906
170
299.9
CHIX
17/02/2017
08:51:07:908
600
299.8
XLON
17/02/2017
08:53:14:967
370
299.9
CHIX
17/02/2017
08:53:14:969
371
299.9
CHIX
17/02/2017
08:53:14:971
1111
299.9
XLON
17/02/2017
08:53:14:974
1115
299.9
XLON
17/02/2017
08:53:14:979
654
299.8
XLON
17/02/2017
08:53:14:984
370
299.9
CHIX
17/02/2017
08:53:14:991
700
299.9
XLON
17/02/2017
08:53:14:998
63
299.9
XLON
17/02/2017
08:53:36:818
987
299.9
CHIX
17/02/2017
08:53:39:129
330
299.9
XLON
17/02/2017
09:06:00:014
3
299.7
CHIX
17/02/2017
09:06:00:016
384
299.7
XLON
17/02/2017
09:06:00:031
346
299.7
XLON
17/02/2017
09:06:00:033
172
299.7
TRQX
17/02/2017
09:06:00:036
172
299.7
CHIX
17/02/2017
09:09:05:052
3
299.6
CHIX
17/02/2017
09:09:15:734
400
299.6
XLON
17/02/2017
09:09:15:736
49
299.6
XLON
17/02/2017
09:09:15:739
39
299.6
XLON
17/02/2017
09:09:15:749
212
299.6
XLON
17/02/2017
09:14:43:921
76
299.9
BATE
17/02/2017
09:14:43:923
294
299.9
BATE
17/02/2017
09:14:43:925
123
299.9
XLON
17/02/2017
09:14:43:927
351
299.9
XLON
17/02/2017
09:14:43:928
267
299.9
XLON
17/02/2017
09:14:43:930
370
299.9
TRQX
17/02/2017
09:14:43:932
316
299.8
XLON
17/02/2017
09:14:43:934
655
299.8
XLON
17/02/2017
09:17:58:128
134
299.9
XLON
17/02/2017
09:17:58:130
266
299.9
XLON
17/02/2017
09:17:58:132
12
299.9
XLON
17/02/2017
09:35:54:833
300
299.9
CHIX
17/02/2017
09:35:54:835
600
299.9
XLON
17/02/2017
09:35:54:839
303
299.9
TRQX
17/02/2017
09:38:00:016
11
299.8
XLON
17/02/2017
09:38:00:018
1061
299.8
XLON
17/02/2017
09:51:54:057
1111
299.9
XLON
17/02/2017
09:51:54:060
370
299.9
TRQX
17/02/2017
09:54:58:740
14
299.9
CHIX
17/02/2017
09:54:58:742
231
299.9
XLON
17/02/2017
09:54:58:744
263
299.9
XLON
17/02/2017
09:54:58:746
42
299.9
XLON
17/02/2017
09:54:58:748
149
299.9
XLON
17/02/2017
09:55:32:426
259
299.8
CHIX
17/02/2017
09:55:32:429
780
299.8
XLON
17/02/2017
09:57:37:192
424
299.5
XLON
17/02/2017
09:57:37:194
340
299.5
XLON
17/02/2017
09:57:37:196
141
299.5
BATE
17/02/2017
09:57:37:198
234
299.5
CHIX
17/02/2017
10:09:05:819
1254
299.9
XLON
17/02/2017
10:09:05:821
421
299.9
TRQX
17/02/2017
10:09:11:970
38
299.8
CHIX
17/02/2017
10:09:11:972
38
299.8
XLON
17/02/2017
10:10:10:895
285
299.7
TRQX
17/02/2017
10:10:10:898
570
299.7
XLON
17/02/2017
10:10:10:905
91
299.7
XLON
17/02/2017
10:10:10:909
100
299.7
CHIX
17/02/2017
10:10:19:751
76
299.7
CHIX
17/02/2017
10:10:19:755
88
299.7
TRQX
17/02/2017
10:18:07:705
370
299.9
BATE
17/02/2017
10:18:07:707
1111
299.9
XLON
17/02/2017
10:28:16:773
134
299.6
CHIX
17/02/2017
10:28:16:774
52
299.6
CHIX
17/02/2017
10:28:16:776
269
299.6
XLON
17/02/2017
10:30:33:319
225
299.6
CHIX
17/02/2017
10:30:33:322
675
299.6
XLON
17/02/2017
10:32:26:127
124
299.4
TRQX
17/02/2017
10:32:26:129
6
299.4
TRQX
17/02/2017
10:32:26:133
392
299.4
XLON
17/02/2017
10:33:15:649
340
299.4
CHIX
17/02/2017
10:33:15:651
170
299.4
XLON
17/02/2017
10:33:15:654
170
299.4
TRQX
17/02/2017
10:33:15:658
74
299.2
BATE
17/02/2017
10:33:15:659
14
299.2
BATE
17/02/2017
10:33:15:661
43
299.2
BATE
17/02/2017
10:33:15:663
60
299.2
XLON
17/02/2017
10:33:15:664
62
299.2
XLON
17/02/2017
10:33:15:666
142
299.2
XLON
17/02/2017
10:38:00:012
1384
299.5
CHIX
17/02/2017
10:38:00:014
700
299.5
XLON
17/02/2017
10:38:00:016
539
299.5
XLON
17/02/2017
10:38:00:018
200
299.5
TRQX
17/02/2017
10:38:34:879
344
299.3
XLON
17/02/2017
10:39:17:307
312
299.2
CHIX
17/02/2017
10:39:17:310
591
299.1
BATE
17/02/2017
10:39:17:314
496
299.2
XLON
17/02/2017
10:39:18:923
588
299.1
XLON
17/02/2017
10:42:17:393
108
299.3
CHIX
17/02/2017
10:42:17:398
324
299.3
XLON
17/02/2017
10:46:42:882
62
299.3
BATE
17/02/2017
10:46:42:885
124
299.3
XLON
17/02/2017
10:46:42:888
63
299.3
CHIX
17/02/2017
10:46:42:890
470
299.3
CHIX
17/02/2017
10:50:05:382
33
299.3
CHIX
17/02/2017
10:50:05:384
117
299.3
CHIX
17/02/2017
10:50:05:386
149
299.3
BATE
17/02/2017
10:50:05:389
149
299.3
XLON
17/02/2017
10:50:05:391
149
299.3
TRQX
17/02/2017
10:50:05:394
226
299.3
XLON
17/02/2017
10:50:54:699
99
299.3
CHIX
17/02/2017
10:50:54:701
297
299.3
XLON
17/02/2017
10:50:54:703
71
299.3
XLON
17/02/2017
10:50:54:706
23
299.3
TRQX
17/02/2017
10:51:27:043
65
299.6
XLON
17/02/2017
10:51:27:046
650
299.6
TRQX
17/02/2017
10:53:54:188
332
299.8
CHIX
17/02/2017
10:53:54:190
334
299.8
XLON
17/02/2017
10:53:54:194
700
299.8
XLON
17/02/2017
10:53:54:197
730
299.9
XLON
17/02/2017
10:54:01:257
1111
299.7
XLON
17/02/2017
10:54:01:260
370
299.7
BATE
17/02/2017
10:55:00:007
100
299.7
CHIX
17/02/2017
10:55:00:009
1400
299.7
XLON
17/02/2017
10:55:00:011
2000
299.7
XLON
17/02/2017
10:55:00:018
638
299.6
XLON
17/02/2017
11:05:21:020
20
299.9
XLON
17/02/2017
11:05:21:022
538
299.9
XLON
17/02/2017
11:05:21:024
55
299.9
XLON
17/02/2017
11:05:21:031
483
299.9
XLON
17/02/2017
11:05:21:033
48
299.9
XLON
17/02/2017
11:05:21:038
490
299.9
XLON
17/02/2017
11:05:21:040
1300
299.9
XLON
17/02/2017
11:05:21:181
538
299.9
XLON
17/02/2017
11:05:31:781
499
299.7
XLON
17/02/2017
11:05:31:783
1
299.7
CHIX
17/02/2017
11:05:31:785
3
299.7
XLON
17/02/2017
11:05:31:788
591
299.8
XLON
17/02/2017
11:07:21:005
371
299.9
CHIX
17/02/2017
11:07:21:008
157
299.9
XLON
17/02/2017
11:07:21:009
370
299.9
TRQX
17/02/2017
11:07:21:011
583
299.9
XLON
17/02/2017
11:10:14:281
126
299.8
CHIX
17/02/2017
11:10:14:284
76
299.8
CHIX
17/02/2017
11:10:14:286
253
299.8
XLON
17/02/2017
11:10:14:288
126
299.8
TRQX
17/02/2017
11:10:14:290
231
299.8
XLON
17/02/2017
11:16:08:905
99
299.8
XLON
17/02/2017
11:16:09:113
3
299.8
CHIX
17/02/2017
11:16:09:115
32
299.8
CHIX
17/02/2017
11:18:06:087
548
299.8
XLON
17/02/2017
11:18:20:314
566
299.7
XLON
17/02/2017
11:18:20:317
448
299.7
CHIX
17/02/2017
11:18:20:615
1252
299.7
CHIX
17/02/2017
11:19:30:505
159
299.8
CHIX
17/02/2017
11:19:30:507
194
299.8
CHIX
17/02/2017
11:19:30:509
350
299.8
XLON
17/02/2017
11:19:54:315
461
299.9
TRQX
17/02/2017
11:19:54:321
230
299.9
CHIX
17/02/2017
11:19:54:325
230
299.9
XLON
17/02/2017
11:19:54:332
148
299.8
CHIX
17/02/2017
11:25:29:925
390
299.9
XLON
17/02/2017
11:25:29:928
130
299.9
TRQX
17/02/2017
11:25:29:930
68
299.9
XLON
17/02/2017
11:25:47:189
500
299.8
XLON
17/02/2017
11:26:01:387
436
299.8
XLON
17/02/2017
11:26:01:391
64
299.8
CHIX
17/02/2017
11:26:08:249
248
299.8
CHIX
17/02/2017
11:26:16:862
52
299.8
XLON
17/02/2017
11:27:06:327
74
299.8
XLON
17/02/2017
11:27:06:329
5
299.8
XLON
17/02/2017
11:27:47:354
166
299.8
CHIX
17/02/2017
11:27:53:836
134
299.8
XLON
17/02/2017
11:28:02:747
192
299.8
XLON
17/02/2017
11:28:02:750
163
299.8
BATE
17/02/2017
11:28:37:122
182
299.7
XLON
17/02/2017
11:28:49:586
500
299.7
XLON
17/02/2017
11:28:49:590
799
299.7
XLON
17/02/2017
11:30:12:027
178
299.6
CHIX
17/02/2017
11:30:12:030
4
299.6
CHIX
17/02/2017
11:30:27:144
91
299.6
XLON
17/02/2017
11:30:27:146
152
299.6
XLON
17/02/2017
11:30:27:147
154
299.6
CHIX
17/02/2017
11:30:27:149
12
299.6
TRQX
17/02/2017
11:30:27:151
91
299.6
TRQX
17/02/2017
11:30:27:154
292
299.6
TRQX
17/02/2017
11:30:43:706
1
299.6
TRQX
17/02/2017
11:30:43:708
148
299.6
CHIX
17/02/2017
11:30:50:849
134
299.6
XLON
17/02/2017
11:30:58:486
310
299.6
XLON
17/02/2017
11:34:01:480
11
299.8
XLON
17/02/2017
11:34:01:482
630
299.8
XLON
17/02/2017
11:34:01:484
840
299.8
XLON
17/02/2017
11:34:47:259
188
299.7
XLON
17/02/2017
11:34:50:962
46
299.6
XLON
17/02/2017
11:34:50:964
47
299.6
TRQX
17/02/2017
11:37:13:370
95
299.6
CHIX
17/02/2017
11:37:13:601
1
299.6
XLON
17/02/2017
11:40:29:249
303
299.9
TRQX
17/02/2017
11:40:29:408
912
299.9
XLON
17/02/2017
11:40:53:159
615
299.9
XLON
17/02/2017
11:40:53:292
205
299.9
BATE
17/02/2017
11:40:57:845
282
299.9
XLON
17/02/2017
11:40:57:914
142
299.9
CHIX
17/02/2017
11:40:57:969
141
299.9
TRQX
17/02/2017
11:41:26:246
687
299.8
TRQX
17/02/2017
11:41:26:248
51
299.8
TRQX
17/02/2017
11:41:44:046
500
299.8
XLON
17/02/2017
11:41:44:048
241
299.8
XLON
17/02/2017
11:48:46:474
705
299.8
XLON
17/02/2017
11:53:45:732
197
299.7
XLON
17/02/2017
11:53:45:735
37
299.7
XLON
17/02/2017
11:53:45:739
8
299.6
CHIX
17/02/2017
11:53:53:811
5
299.6
CHIX
17/02/2017
11:54:05:977
19
299.6
CHIX
17/02/2017
11:54:05:999
18
299.6
CHIX
17/02/2017
11:54:18:813
3
299.6
CHIX
17/02/2017
11:54:18:824
104
299.6
CHIX
17/02/2017
11:54:19:812
73
299.6
CHIX
17/02/2017
11:54:19:816
322
299.6
XLON
17/02/2017
11:56:34:941
253
299.8
TRQX
17/02/2017
11:56:34:943
506
299.8
XLON
17/02/2017
11:56:34:946
255
299.8
CHIX
17/02/2017
11:57:03:013
50
299.8
XLON
17/02/2017
11:57:17:863
15
299.7
XLON
17/02/2017
11:58:22:015
5
299.7
CHIX
17/02/2017
11:58:22:017
1
299.7
CHIX
17/02/2017
11:58:22:020
6
299.7
CHIX
17/02/2017
11:58:24:103
1
299.7
CHIX
17/02/2017
11:59:11:980
339
299.8
CHIX
17/02/2017
11:59:50:748
858
299.9
XLON
17/02/2017
11:59:50:871
285
299.9
CHIX
17/02/2017
12:02:01:014
39
299.9
XLON
17/02/2017
12:02:01:017
81
299.9
XLON
17/02/2017
12:02:01:053
204
299.9
TRQX
17/02/2017
12:02:01:091
1138
299.9
XLON
17/02/2017
12:02:01:093
613
299.9
XLON
17/02/2017
12:03:23:011
380
299.7
CHIX
17/02/2017
12:03:23:013
16
299.7
CHIX
17/02/2017
12:03:23:015
8
299.7
TRQX
17/02/2017
12:03:23:018
1143
299.7
XLON
17/02/2017
12:03:23:023
11
299.7
XLON
17/02/2017
12:03:25:119
10
299.6
CHIX
17/02/2017
12:03:50:272
5
299.6
CHIX
17/02/2017
12:06:29:158
92
299.6
XLON
17/02/2017
12:06:33:578
3
299.6
TRQX
17/02/2017
12:06:38:062
2
299.6
TRQX
17/02/2017
12:06:58:662
2
299.6
TRQX
17/02/2017
12:06:58:664
2
299.6
TRQX
17/02/2017
12:07:03:054
223
299.6
XLON
17/02/2017
12:07:09:942
9
299.6
TRQX
17/02/2017
12:07:09:945
98
299.6
XLON
17/02/2017
12:07:09:959
18
299.6
TRQX
17/02/2017
12:07:10:055
5
299.6
XLON
17/02/2017
12:08:15:075
41
299.6
TRQX
17/02/2017
12:08:15:080
31
299.6
TRQX
17/02/2017
12:08:15:180
700
299.6
XLON
17/02/2017
12:11:43:524
700
299.6
XLON
17/02/2017
12:11:43:527
285
299.5
CHIX
17/02/2017
12:11:43:530
857
299.5
XLON
17/02/2017
12:13:13:144
700
299.8
XLON
17/02/2017
12:13:14:801
370
299.7
BATE
17/02/2017
12:13:14:803
1111
299.7
XLON
17/02/2017
12:13:14:806
1323
299.6
XLON
17/02/2017
12:13:14:814
64
299.6
XLON
17/02/2017
12:13:15:091
4
299.6
XLON
17/02/2017
12:13:15:271
1
299.6
CHIX
17/02/2017
12:13:15:273
2
299.6
CHIX
17/02/2017
12:17:34:543
160
299.8
CHIX
17/02/2017
12:17:34:545
21
299.8
CHIX
17/02/2017
12:17:34:547
160
299.8
BATE
17/02/2017
12:17:34:550
321
299.8
XLON
17/02/2017
12:17:34:552
7
299.8
XLON
17/02/2017
12:25:20:563
700
299.8
XLON
17/02/2017
12:25:20:566
70
299.8
XLON
17/02/2017
12:25:20:572
464
299.8
XLON
17/02/2017
12:25:20:574
267
299.8
XLON
17/02/2017
12:25:50:053
320
299.8
XLON
17/02/2017
12:26:27:483
400
299.8
CHIX
17/02/2017
12:28:53:532
310
299.6
XLON
17/02/2017
12:28:53:534
689
299.6
XLON
17/02/2017
12:28:53:536
475
299.6
CHIX
17/02/2017
12:28:53:538
456
299.6
CHIX
17/02/2017
12:28:53:542
128
299.6
XLON
17/02/2017
12:28:53:640
851
299.6
CHIX
17/02/2017
12:30:40:517
460
299.6
XLON
17/02/2017
12:30:40:527
419
299.6
XLON
17/02/2017
12:32:47:741
1
299.6
CHIX
17/02/2017
12:32:47:744
257
299.6
CHIX
17/02/2017
12:32:47:746
76
299.6
CHIX
17/02/2017
12:32:47:748
258
299.6
XLON
17/02/2017
12:32:47:750
38
299.6
XLON
17/02/2017
12:32:47:751
38
299.6
TRQX
17/02/2017
12:32:47:754
100
299.7
CHIX
17/02/2017
12:32:47:756
600
299.6
XLON
17/02/2017
12:32:47:758
1300
299.7
XLON
17/02/2017
12:32:47:760
700
299.7
XLON
17/02/2017
12:32:47:762
167
299.7
XLON
17/02/2017
12:32:47:768
700
299.7
XLON
17/02/2017
12:32:47:776
700
299.7
XLON
17/02/2017
12:32:47:783
700
299.7
XLON
17/02/2017
12:34:13:251
1
299.5
CHIX
17/02/2017
12:34:13:253
1
299.5
TRQX
17/02/2017
12:34:13:260
69
299.5
CHIX
17/02/2017
12:34:13:263
70
299.5
CHIX
17/02/2017
12:34:13:268
372
299.6
XLON
17/02/2017
12:34:13:279
123
299.6
CHIX
17/02/2017
12:34:13:506
141
299.6
XLON
17/02/2017
12:34:13:508
69
299.6
TRQX
17/02/2017
12:34:13:711
69
299.6
CHIX
17/02/2017
12:34:27:356
209
299.5
XLON
17/02/2017
12:34:55:104
37
299.5
CHIX
17/02/2017
12:34:55:106
200
299.5
XLON
17/02/2017
12:34:55:110
113
299.5
XLON
17/02/2017
12:36:42:913
159
299.4
XLON
17/02/2017
12:36:42:915
159
299.4
CHIX
17/02/2017
12:36:42:917
162
299.4
TRQX
17/02/2017
12:36:42:919
1
299.4
BATE
17/02/2017
12:36:42:923
158
299.4
BATE
17/02/2017
12:36:42:930
1
299.4
CHIX
17/02/2017
12:36:42:931
27
299.4
CHIX
17/02/2017
12:36:42:935
71
299.4
XLON
17/02/2017
12:36:42:939
15
299.4
XLON
17/02/2017
12:36:43:175
38
299.4
XLON
17/02/2017
12:36:43:177
19
299.4
TRQX
17/02/2017
12:36:43:178
20
299.4
CHIX
17/02/2017
12:36:47:563
442
299.2
XLON
17/02/2017
12:36:47:565
700
299.3
XLON
17/02/2017
12:36:47:567
1300
299.3
CHIX
17/02/2017
12:36:47:569
168
299.3
CHIX
17/02/2017
12:36:48:312
141
299.2
CHIX
17/02/2017
12:36:48:317
1300
299.3
XLON
17/02/2017
12:37:22:497
1
299.3
TRQX
17/02/2017
12:37:22:499
2
299.3
CHIX
17/02/2017
12:37:22:501
1626
299.3
XLON
17/02/2017
12:37:22:503
541
299.3
TRQX
17/02/2017
12:37:22:506
770
299.4
CHIX
17/02/2017
12:37:22:511
700
299.4
XLON
17/02/2017
12:37:35:253
270
299.4
XLON
17/02/2017
12:37:35:256
500
299.4
CHIX
17/02/2017
12:39:53:470
738
299.3
XLON
17/02/2017
12:39:53:473
247
299.3
CHIX
17/02/2017
12:39:53:479
615
299.3
XLON
17/02/2017
12:40:09:918
538
299.3
XLON
17/02/2017
12:40:09:921
53
299.3
XLON
17/02/2017
12:40:30:083
214
299.3
XLON
17/02/2017
12:40:30:085
917
299.3
TRQX
17/02/2017
12:40:41:855
130
299.3
XLON
17/02/2017
12:41:54:552
59
299.3
TRQX
17/02/2017
12:41:54:554
169
299.3
CHIX
17/02/2017
12:41:54:556
118
299.3
XLON
17/02/2017
12:41:54:593
3
299.3
BATE
17/02/2017
12:43:15:381
221
299.3
CHIX
17/02/2017
12:43:15:383
59
299.3
CHIX
17/02/2017
12:43:15:386
500
299.3
CHIX
17/02/2017
12:43:15:388
700
299.3
XLON
17/02/2017
12:43:15:391
120
299.3
XLON
17/02/2017
12:43:15:396
700
299.3
XLON
17/02/2017
12:43:15:410
538
299.3
XLON
17/02/2017
12:43:15:417
538
299.3
XLON
17/02/2017
12:43:15:602
3
299.2
XLON
17/02/2017
12:43:15:811
1
299.2
BATE
17/02/2017
12:43:16:230
1
299.2
CHIX
17/02/2017
12:45:10:606
620
299.2
XLON
17/02/2017
12:45:30:275
1348
299.2
CHIX
17/02/2017
12:45:30:277
297
299.2
BATE
17/02/2017
12:45:35:015
34
299.2
TRQX
17/02/2017
12:45:35:018
387
299.2
XLON
17/02/2017
12:45:35:023
129
299.2
CHIX
17/02/2017
12:45:35:024
68
299.2
XLON
17/02/2017
12:45:35:026
35
299.2
CHIX
17/02/2017
12:45:35:029
1300
299.2
XLON
17/02/2017
12:45:35:032
130
299.2
XLON
17/02/2017
12:47:03:841
6
299.1
TRQX
17/02/2017
12:47:03:846
539
299.2
XLON
17/02/2017
12:47:03:929
52
299.1
XLON
17/02/2017
12:47:03:931
3
299.1
XLON
17/02/2017
12:47:04:147
55
299.1
CHIX
17/02/2017
12:52:52:391
2
299
CHIX
17/02/2017
12:52:52:394
540
299
XLON
17/02/2017
12:52:52:395
33
299
TRQX
17/02/2017
12:52:52:398
1
299
XLON
17/02/2017
12:52:52:407
1300
299
XLON
17/02/2017
12:52:52:408
539
299
XLON
17/02/2017
12:52:52:410
168
299
XLON
17/02/2017
12:52:54:784
465
299
XLON
17/02/2017
12:52:54:786
242
298.9
XLON
17/02/2017
12:52:54:788
717
298.9
CHIX
17/02/2017
12:52:54:790
1210
299
XLON
17/02/2017
12:52:54:792
350
299
BATE
17/02/2017
12:52:54:795
1300
299
TRQX
17/02/2017
12:52:56:049
700
299
XLON
17/02/2017
12:52:56:051
336
299
XLON
17/02/2017
12:52:56:055
179
298.9
XLON
17/02/2017
12:52:56:064
59
298.9
TRQX
17/02/2017
12:54:20:180
227
299.1
TRQX
17/02/2017
12:54:20:182
224
299.1
XLON
17/02/2017
12:54:20:185
2
299.1
XLON
17/02/2017
12:54:23:979
1
299.1
CHIX
17/02/2017
12:54:23:990
799
299.1
XLON
17/02/2017
12:59:05:188
118
299.2
CHIX
17/02/2017
12:59:05:191
354
299.2
XLON
17/02/2017
12:59:05:197
421
299.2
CHIX
17/02/2017
12:59:05:199
700
299.2
XLON
17/02/2017
12:59:05:206
700
299.2
XLON
17/02/2017
13:00:16:910
279
299.1
XLON
17/02/2017
13:00:16:913
139
299.1
TRQX
17/02/2017
13:00:16:915
139
299.1
CHIX
17/02/2017
13:00:16:918
600
299.1
XLON
17/02/2017
13:00:27:037
372
299
XLON
17/02/2017
13:00:27:039
179
299
XLON
17/02/2017
13:00:27:043
59
299
BATE
17/02/2017
13:00:27:045
124
299
TRQX
17/02/2017
13:00:27:049
1
299
CHIX
17/02/2017
13:00:27:050
15
299
CHIX
17/02/2017
13:00:27:282
45
299
XLON
17/02/2017
13:00:27:306
700
299
XLON
17/02/2017
13:06:00:171
463
299
XLON
17/02/2017
13:06:08:364
462
299
CHIX
17/02/2017
13:06:08:373
308
299
XLON
17/02/2017
13:06:08:378
1830
299
XLON
17/02/2017
13:06:08:403
1110
298.9
XLON
17/02/2017
13:07:10:157
215
298.9
CHIX
17/02/2017
13:07:12:392
156
298.9
CHIX
17/02/2017
13:07:32:854
42
299.1
XLON
17/02/2017
13:07:32:857
13
299.1
XLON
17/02/2017
13:07:32:858
850
299.1
TRQX
17/02/2017
13:07:32:865
484
299.1
XLON
17/02/2017
13:07:32:867
539
299.1
XLON
17/02/2017
13:07:32:874
539
299.1
XLON
17/02/2017
13:07:32:881
539
299.1
XLON
17/02/2017
13:07:32:888
539
299.1
XLON
17/02/2017
13:08:40:251
140
299.1
CHIX
17/02/2017
13:08:40:254
452
299.1
XLON
17/02/2017
13:08:40:259
700
299
XLON
17/02/2017
13:08:40:266
700
299
XLON
17/02/2017
13:08:40:274
700
299
XLON
17/02/2017
13:14:29:000
2000
299.2
XLON
17/02/2017
13:14:57:801
612
299.1
XLON
17/02/2017
13:14:57:804
600
299.1
XLON
17/02/2017
13:15:20:700
149
299
TRQX
17/02/2017
13:15:20:703
150
299
XLON
17/02/2017
13:15:20:705
510
299
XLON
17/02/2017
13:15:20:714
3
299
BATE
17/02/2017
13:15:20:717
100
299
XLON
17/02/2017
13:15:20:720
432
299
XLON
17/02/2017
13:15:20:952
170
299
TRQX
17/02/2017
13:15:20:954
46
299
TRQX
17/02/2017
13:15:20:958
218
299
CHIX
17/02/2017
13:15:20:972
851
299
CHIX
17/02/2017
13:18:07:637
1142
299.1
XLON
17/02/2017
13:18:07:676
128
299.1
TRQX
17/02/2017
13:18:07:679
571
299.1
CHIX
17/02/2017
13:19:13:780
100
299.1
TRQX
17/02/2017
13:20:44:002
343
299.1
TRQX
17/02/2017
13:20:59:368
2328
299.1
XLON
17/02/2017
13:20:59:618
2000
299.1
XLON
17/02/2017
13:25:39:915
272
299.1
CHIX
17/02/2017
13:25:39:918
273
299.1
XLON
17/02/2017
13:25:39:923
8
299.1
XLON
17/02/2017
13:25:39:925
2
299.1
TRQX
17/02/2017
13:25:39:929
28
299.1
XLON
17/02/2017
13:25:39:932
15
299.1
XLON
17/02/2017
13:25:39:935
5
299.1
CHIX
17/02/2017
13:25:39:938
263
299.1
XLON
17/02/2017
13:27:13:391
783
299.1
CHIX
17/02/2017
13:27:13:398
1500
299
XLON
17/02/2017
13:27:13:401
150
299
XLON
17/02/2017
13:27:13:406
3000
299
XLON
17/02/2017
13:27:13:409
300
299
XLON
17/02/2017
13:27:13:414
3000
299
XLON
17/02/2017
13:27:13:417
300
299
XLON
17/02/2017
13:27:13:421
931
299
XLON
17/02/2017
13:27:15:861
1300
299
XLON
17/02/2017
13:27:15:863
130
299
XLON
17/02/2017
13:27:15:865
820
298.9
CHIX
17/02/2017
13:27:15:867
273
298.9
XLON
17/02/2017
13:27:19:045
340
298.8
XLON
17/02/2017
13:30:01:665
453
298.9
XLON
17/02/2017
13:30:01:669
3
298.9
CHIX
17/02/2017
13:30:01:673
34
298.9
XLON
17/02/2017
13:30:01:675
32
298.9
CHIX
17/02/2017
13:30:01:677
151
298.9
TRQX
17/02/2017
13:30:01:680
1300
298.9
XLON
17/02/2017
13:30:01:683
130
298.9
XLON
17/02/2017
13:30:41:086
47
298.9
BATE
17/02/2017
13:30:41:089
485
298.9
XLON
17/02/2017
13:30:41:090
142
298.9
XLON
17/02/2017
13:30:41:092
6
298.9
CHIX
17/02/2017
13:30:41:096
12
298.9
XLON
17/02/2017
13:33:18:052
25
298.8
CHIX
17/02/2017
13:33:18:054
141
298.8
CHIX
17/02/2017
13:33:18:056
498
298.8
XLON
17/02/2017
13:33:18:059
848
298.8
CHIX
17/02/2017
13:33:18:062
582
298.8
XLON
17/02/2017
13:33:18:067
1300
298.9
XLON
17/02/2017
13:33:18:069
130
298.9
XLON
17/02/2017
13:33:18:074
700
298.9
XLON
17/02/2017
13:33:18:077
70
298.9
XLON
17/02/2017
13:33:18:083
469
298.9
XLON
17/02/2017
13:33:18:084
697
298.9
XLON
17/02/2017
13:33:18:086
550
298.9
XLON
17/02/2017
13:33:18:088
168
298.9
XLON
17/02/2017
13:33:18:099
539
298.9
XLON
17/02/2017
13:33:18:100
539
298.9
XLON
17/02/2017
13:33:18:108
539
298.9
XLON
17/02/2017
13:33:18:199
700
298.9
XLON
17/02/2017
13:33:18:207
454
298.9
XLON
17/02/2017
13:33:18:212
246
298.9
XLON
17/02/2017
13:33:18:214
413
298.9
TRQX
17/02/2017
13:33:19:057
124
298.7
CHIX
17/02/2017
13:33:19:060
372
298.7
XLON
17/02/2017
13:33:19:062
1300
298.8
XLON
17/02/2017
13:34:01:090
452
298.8
XLON
17/02/2017
13:34:01:093
230
298.8
XLON
17/02/2017
13:34:01:343
1
298.8
CHIX
17/02/2017
13:36:17:920
1
298.7
CHIX
17/02/2017
13:36:17:923
88
298.7
CHIX
17/02/2017
13:36:17:925
269
298.7
XLON
17/02/2017
13:36:17:927
1300
298.8
XLON
17/02/2017
13:36:52:890
135
298.6
BATE
17/02/2017
13:36:52:892
110
298.6
BATE
17/02/2017
13:36:52:896
220
298.6
CHIX
17/02/2017
13:36:52:900
112
298.6
XLON
17/02/2017
13:36:52:905
170
298.6
XLON
17/02/2017
13:36:52:973
170
298.6
TRQX
17/02/2017
13:36:53:192
29
298.6
XLON
17/02/2017
13:36:54:016
77
298.6
XLON
17/02/2017
13:36:54:197
3
298.6
BATE
17/02/2017
13:36:55:575
1
298.6
BATE
17/02/2017
13:36:55:577
1
298.6
CHIX
17/02/2017
13:36:57:619
1
298.6
CHIX
17/02/2017
13:37:02:463
48
298.6
BATE
17/02/2017
13:37:02:466
50
298.6
CHIX
17/02/2017
13:37:02:471
10
298.5
CHIX
17/02/2017
13:37:02:472
31
298.5
XLON
17/02/2017
13:37:02:476
32
298.5
XLON
17/02/2017
13:37:03:037
26
298.3
XLON
17/02/2017
13:37:04:134
7
298.3
CHIX
17/02/2017
13:38:04:023
19
298.3
CHIX
17/02/2017
13:38:04:029
464
298.1
XLON
17/02/2017
13:38:04:031
700
298.2
XLON
17/02/2017
13:38:48:373
348
298
CHIX
17/02/2017
13:38:48:375
696
298
XLON
17/02/2017
13:38:48:378
349
298
BATE
17/02/2017
13:38:50:503
300
298
XLON
17/02/2017
13:39:33:400
1112
298.1
XLON
17/02/2017
13:39:33:402
475
298.1
TRQX
17/02/2017
13:39:33:409
310
298.1
XLON
17/02/2017
13:39:33:412
1628
298
CHIX
17/02/2017
13:39:33:417
1791
298
CHIX
17/02/2017
13:39:33:419
158
298.1
XLON
17/02/2017
13:39:33:421
164
298.1
XLON
17/02/2017
13:39:33:423
278
298.1
XLON
17/02/2017
13:39:33:425
202
298.1
XLON
17/02/2017
13:39:33:426
650
298.1
XLON
17/02/2017
13:39:33:434
1791
298
CHIX
17/02/2017
13:39:33:436
700
298.1
XLON
17/02/2017
13:39:33:438
475
298.1
TRQX
17/02/2017
13:39:33:440
468
298.1
XLON
17/02/2017
13:39:33:442
278
298.1
XLON
17/02/2017
13:39:33:443
164
298.1
XLON
17/02/2017
13:39:33:445
650
298.1
XLON
17/02/2017
13:39:33:447
202
298.1
XLON
17/02/2017
13:39:33:455
1628
298
CHIX
17/02/2017
13:39:33:457
468
298.1
XLON
17/02/2017
13:39:33:459
475
298.1
TRQX
17/02/2017
13:39:33:460
164
298.1
XLON
17/02/2017
13:39:33:462
278
298.1
XLON
17/02/2017
13:39:33:465
1
298.1
XLON
17/02/2017
13:39:33:471
1536
298
CHIX
17/02/2017
13:39:33:474
475
298.1
TRQX
17/02/2017
13:39:33:479
201
298.1
XLON
17/02/2017
13:39:33:481
1791
298
CHIX
17/02/2017
13:39:33:483
475
298.1
TRQX
17/02/2017
13:39:33:490
1791
298
CHIX
17/02/2017
13:39:33:492
468
298.1
XLON
17/02/2017
13:39:33:494
164
298.1
XLON
17/02/2017
13:39:33:495
475
298.1
TRQX
17/02/2017
13:39:33:497
278
298.1
XLON
17/02/2017
13:39:33:499
202
298.1
XLON
17/02/2017
13:39:33:507
768
298
CHIX
17/02/2017
13:39:33:509
1023
298
CHIX
17/02/2017
13:39:33:510
468
298.1
XLON
17/02/2017
13:39:33:512
278
298.1
XLON
17/02/2017
13:39:33:514
164
298.1
XLON
17/02/2017
13:39:33:516
202
298.1
XLON
17/02/2017
13:39:33:524
1791
298
CHIX
17/02/2017
13:39:33:526
209
298.1
XLON
17/02/2017
13:39:33:528
475
298.1
TRQX
17/02/2017
13:39:33:529
73
298.1
XLON
17/02/2017
13:39:33:531
90
298.1
XLON
17/02/2017
13:39:33:538
1791
298
CHIX
17/02/2017
13:39:33:540
209
298.1
XLON
17/02/2017
13:39:33:542
73
298.1
XLON
17/02/2017
13:39:33:544
90
298.1
XLON
17/02/2017
13:39:33:551
1791
298
CHIX
17/02/2017
13:39:33:553
209
298.1
XLON
17/02/2017
13:39:33:555
73
298.1
XLON
17/02/2017
13:39:33:557
90
298.1
XLON
17/02/2017
13:39:33:565
1791
298
CHIX
17/02/2017
13:39:33:566
209
298.1
XLON
17/02/2017
13:39:33:568
73
298.1
XLON
17/02/2017
13:39:33:570
90
298.1
XLON
17/02/2017
13:39:33:578
1791
298
CHIX
17/02/2017
13:39:33:580
209
298.1
XLON
17/02/2017
13:39:33:581
73
298.1
XLON
17/02/2017
13:39:33:583
90
298.1
XLON
17/02/2017
13:39:33:590
1791
298
CHIX
17/02/2017
13:39:33:592
209
298.1
XLON
17/02/2017
13:39:33:594
73
298.1
XLON
17/02/2017
13:39:33:596
90
298.1
XLON
17/02/2017
13:39:33:604
1791
298
CHIX
17/02/2017
13:39:33:606
209
298.1
XLON
17/02/2017
13:39:33:608
73
298.1
XLON
17/02/2017
13:39:33:610
90
298.1
XLON
17/02/2017
13:39:33:618
1552
298
CHIX
17/02/2017
13:39:33:619
209
298.1
XLON
17/02/2017
13:39:33:621
239
298.1
CHIX
17/02/2017
13:39:33:623
73
298.1
XLON
17/02/2017
13:39:33:625
90
298.1
XLON
17/02/2017
13:39:33:633
1527
298
CHIX
17/02/2017
13:39:33:635
209
298.1
XLON
17/02/2017
13:39:33:637
90
298.1
XLON
17/02/2017
13:39:33:644
1527
298
CHIX
17/02/2017
13:39:33:646
209
298.1
XLON
17/02/2017
13:39:33:648
90
298.1
XLON
17/02/2017
13:39:33:656
1381
298
CHIX
17/02/2017
13:39:33:659
475
298.1
TRQX
17/02/2017
13:39:33:664
1527
298
CHIX
17/02/2017
13:39:33:666
209
298.1
XLON
17/02/2017
13:39:33:668
90
298.1
XLON
17/02/2017
13:39:39:547
484
297.9
XLON
17/02/2017
13:39:39:549
81
297.9
XLON
17/02/2017
13:39:39:553
242
297.9
CHIX
17/02/2017
13:39:39:557
242
297.9
TRQX
17/02/2017
13:39:39:561
38
297.9
XLON
17/02/2017
13:39:39:564
38
297.9
TRQX
17/02/2017
13:39:40:778
76
297.9
CHIX
17/02/2017
13:39:43:622
2
297.8
CHIX
17/02/2017
13:39:43:626
132
297.8
XLON
17/02/2017
13:39:43:633
5
297.7
CHIX
17/02/2017
13:39:43:635
124
297.7
CHIX
17/02/2017
13:39:43:637
167
297.7
XLON
17/02/2017
13:39:43:657
222
297.7
XLON
17/02/2017
13:39:46:054
4
297.5
TRQX
17/02/2017
13:39:47:619
318
297.5
TRQX
17/02/2017
13:39:47:621
323
297.5
XLON
17/02/2017
13:40:04:145
541
297.7
XLON
17/02/2017
13:40:09:576
700
297.6
XLON
17/02/2017
13:40:24:451
34
297.4
CHIX
17/02/2017
13:40:24:453
92
297.4
CHIX
17/02/2017
13:40:24:455
379
297.4
XLON
17/02/2017
13:40:26:905
34
297.3
CHIX
17/02/2017
13:40:26:907
256
297.3
CHIX
17/02/2017
13:40:26:911
583
297.3
XLON
17/02/2017
13:40:52:857
297
297.7
XLON
17/02/2017
13:40:52:860
106
297.7
BATE
17/02/2017
13:40:52:862
9
297.7
CHIX
17/02/2017
13:40:52:867
164
297.8
XLON
17/02/2017
13:40:52:869
801
297.8
XLON
17/02/2017
13:40:55:906
11
297.7
CHIX
17/02/2017
13:40:57:673
22
297.7
XLON
17/02/2017
13:41:00:018
10
297.7
CHIX
17/02/2017
13:41:00:020
5
297.7
TRQX
17/02/2017
13:41:02:121
16
297.7
CHIX
17/02/2017
13:41:02:123
8
297.7
TRQX
17/02/2017
13:41:09:179
168
297.7
CHIX
17/02/2017
13:41:09:181
3
297.7
BATE
17/02/2017
13:41:09:183
84
297.7
TRQX
17/02/2017
13:41:11:905
16
297.7
CHIX
17/02/2017
13:41:11:907
8
297.7
TRQX
17/02/2017
13:41:31:010
5
297.7
CHIX
17/02/2017
13:41:31:013
2
297.7
TRQX
17/02/2017
13:41:41:504
2
297.7
CHIX
17/02/2017
13:41:41:506
1
297.7
TRQX
17/02/2017
13:41:43:812
1
297.7
CHIX
17/02/2017
13:41:43:814
1
297.7
TRQX
17/02/2017
13:42:34:015
109
297.7
XLON
17/02/2017
13:44:32:274
2
297.6
CHIX
17/02/2017
13:44:34:475
44
297.6
CHIX
17/02/2017
13:44:40:309
32
297.6
CHIX
17/02/2017
13:44:43:073
23
297.6
CHIX
17/02/2017
13:44:43:075
102
297.6
CHIX
17/02/2017
13:44:43:077
351
297.6
XLON
17/02/2017
13:44:43:081
612
297.6
XLON
17/02/2017
13:49:31:501
668
297.5
XLON
17/02/2017
13:49:31:504
56
297.5
XLON
17/02/2017
13:49:31:514
112
297.5
CHIX
17/02/2017
13:52:46:686
645
297.7
XLON
17/02/2017
13:57:16:155
216
297.7
CHIX
17/02/2017
13:57:16:158
24
297.7
CHIX
17/02/2017
13:57:16:159
73
297.7
XLON
17/02/2017
13:57:16:161
9
297.7
XLON
17/02/2017
13:57:16:171
13
297.7
XLON
17/02/2017
13:58:03:025
381
297.7
CHIX
17/02/2017
13:58:03:030
127
297.7
BATE
17/02/2017
13:58:03:198
2
297.7
CHIX
17/02/2017
13:58:03:200
1
297.7
XLON
17/02/2017
13:58:03:202
48
297.7
TRQX
17/02/2017
13:58:03:204
48
297.7
XLON
17/02/2017
13:58:03:336
165
297.7
XLON
17/02/2017
13:58:03:339
2000
297.7
XLON
17/02/2017
13:58:08:799
949
297.7
XLON
17/02/2017
13:58:08:802
54
297.7
XLON
17/02/2017
13:58:08:804
316
297.7
CHIX
17/02/2017
13:58:08:805
162
297.7
CHIX
17/02/2017
13:58:08:810
700
297.7
XLON
17/02/2017
13:58:12:772
319
297.7
XLON
17/02/2017
13:59:37:660
201
297.7
XLON
17/02/2017
13:59:37:664
1816
297.7
XLON
17/02/2017
13:59:37:845
405
297.7
XLON
17/02/2017
14:04:26:601
256
297.8
CHIX
17/02/2017
14:04:26:604
440
297.8
XLON
17/02/2017
14:04:26:607
765
297.8
XLON
17/02/2017
14:04:26:611
1300
297.8
XLON
17/02/2017
14:04:26:613
350
297.8
BATE
17/02/2017
14:04:26:614
397
297.8
XLON
17/02/2017
14:04:26:616
1300
297.8
TRQX
17/02/2017
14:04:26:619
173
297.8
TRQX
17/02/2017
14:04:26:659
168
297.8
XLON
17/02/2017
14:04:26:661
519
297.8
CHIX
17/02/2017
14:04:26:771
368
297.8
XLON
17/02/2017
14:05:04:744
406
298
XLON
17/02/2017
14:05:04:746
540
298
XLON
17/02/2017
14:05:04:755
538
297.9
XLON
17/02/2017
14:05:04:758
700
298
XLON
17/02/2017
14:05:09:903
540
297.9
XLON
17/02/2017
14:06:00:020
3
297.9
TRQX
17/02/2017
14:06:00:023
17
297.9
CHIX
17/02/2017
14:06:00:025
480
297.9
XLON
17/02/2017
14:06:00:027
51
297.9
XLON
17/02/2017
14:06:00:030
52
297.9
XLON
17/02/2017
14:06:00:191
55
297.9
CHIX
17/02/2017
14:06:00:194
1277
297.9
XLON
17/02/2017
14:06:00:198
127
297.9
XLON
17/02/2017
14:06:02:188
1
297.8
CHIX
17/02/2017
14:07:02:780
720
297.8
XLON
17/02/2017
14:07:02:784
121
297.8
XLON
17/02/2017
14:07:02:786
236
297.8
CHIX
17/02/2017
14:07:02:788
118
297.8
TRQX
17/02/2017
14:07:02:791
390
297.8
XLON
17/02/2017
14:07:06:057
1161
297.8
TRQX
17/02/2017
14:10:01:901
415
298
XLON
17/02/2017
14:10:01:903
767
298
TRQX
17/02/2017
14:10:01:905
1149
298
XLON
17/02/2017
14:10:01:906
926
298
XLON
17/02/2017
14:10:02:065
609
297.9
XLON
17/02/2017
14:10:02:069
700
298
XLON
17/02/2017
14:10:04:849
506
298
XLON
17/02/2017
14:10:27:032
393
297.9
CHIX
17/02/2017
14:10:27:034
132
297.9
XLON
17/02/2017
14:10:27:036
97
297.9
XLON
17/02/2017
14:10:29:205
32
297.9
TRQX
17/02/2017
14:12:43:791
295
297.7
BATE
17/02/2017
14:12:43:794
15
297.7
CHIX
17/02/2017
14:12:43:796
55
297.7
CHIX
17/02/2017
14:12:43:799
31
297.7
BATE
17/02/2017
14:12:43:802
176
297.7
XLON
17/02/2017
14:12:43:804
979
297.7
XLON
17/02/2017
14:12:43:806
201
297.7
XLON
17/02/2017
14:12:43:809
598
297.8
XLON
17/02/2017
14:12:43:814
544
297.9
XLON
17/02/2017
14:12:43:824
544
297.9
XLON
17/02/2017
14:12:43:831
544
297.9
XLON
17/02/2017
14:12:43:838
554
297.9
XLON
17/02/2017
14:12:47:858
807
297.9
XLON
17/02/2017
14:13:42:310
233
297.8
CHIX
17/02/2017
14:13:42:312
2
297.8
TRQX
17/02/2017
14:13:42:315
696
297.8
XLON
17/02/2017
14:13:42:318
1433
297.9
XLON
17/02/2017
14:13:42:320
1300
297.9
TRQX
17/02/2017
14:13:42:322
168
297.9
TRQX
17/02/2017
14:23:54:678
414
297.8
CHIX
17/02/2017
14:23:54:680
168
297.8
BATE
17/02/2017
14:23:54:682
170
297.8
CHIX
17/02/2017
14:23:54:684
319
297.8
XLON
17/02/2017
14:23:54:686
500
297.8
XLON
17/02/2017
14:23:54:688
425
297.8
XLON
17/02/2017
14:23:54:690
159
297.8
XLON
17/02/2017
14:23:54:692
177
297.8
XLON
17/02/2017
14:23:54:697
770
297.9
XLON
17/02/2017
14:23:54:702
663
297.9
XLON
17/02/2017
14:23:54:705
107
297.9
XLON
17/02/2017
14:23:54:710
543
297.9
XLON
17/02/2017
14:23:54:713
54
297.9
XLON
17/02/2017
14:23:54:718
487
297.9
XLON
17/02/2017
14:23:54:721
48
297.9
XLON
17/02/2017
14:23:54:726
602
297.9
XLON
17/02/2017
14:23:54:729
60
297.9
XLON
17/02/2017
14:23:54:734
328
297.9
XLON
17/02/2017
14:23:54:737
32
297.9
XLON
17/02/2017
14:23:54:742
618
297.9
XLON
17/02/2017
14:23:55:912
1169
297.9
XLON
17/02/2017
14:23:55:915
116
297.9
XLON
17/02/2017
14:23:55:921
1317
297.9
XLON
17/02/2017
14:24:47:056
254
297.8
CHIX
17/02/2017
14:24:47:058
90
297.8
CHIX
17/02/2017
14:24:47:060
36
297.8
TRQX
17/02/2017
14:24:47:062
1033
297.8
XLON
17/02/2017
14:24:47:064
147
297.8
XLON
17/02/2017
14:24:47:066
13
297.8
TRQX
17/02/2017
14:24:47:069
420
297.9
XLON
17/02/2017
14:24:47:072
350
297.9
BATE
17/02/2017
14:24:47:077
406
297.9
TRQX
17/02/2017
14:24:47:081
364
297.9
TRQX
17/02/2017
14:26:13:583
334
297.8
XLON
17/02/2017
14:26:13:593
215
297.8
CHIX
17/02/2017
14:26:15:933
71
297.8
CHIX
17/02/2017
14:29:30:271
336
297.9
BATE
17/02/2017
14:29:30:273
584
297.9
XLON
17/02/2017
14:29:30:275
424
297.9
XLON
17/02/2017
14:29:30:286
1300
297.9
XLON
17/02/2017
14:29:30:287
1433
297.9
XLON
17/02/2017
14:29:30:289
1300
297.9
TRQX
17/02/2017
14:29:30:292
650
297.9
TRQX
17/02/2017
14:32:10:011
3
298
CHIX
17/02/2017
14:32:53:504
16
298
CHIX
17/02/2017
14:32:53:506
14
298
CHIX
17/02/2017
14:32:53:510
1322
298
XLON
17/02/2017
14:32:53:514
224
298
XLON
17/02/2017
14:32:53:516
30
298
XLON
17/02/2017
14:33:33:808
13
298
CHIX
17/02/2017
14:33:33:810
48
298
TRQX
17/02/2017
14:33:33:814
42
298
XLON
17/02/2017
14:33:33:818
182
298
TRQX
17/02/2017
14:33:33:820
4
298
CHIX
17/02/2017
14:33:33:822
233
298
XLON
17/02/2017
14:33:35:812
3
298
CHIX
17/02/2017
14:35:41:159
370
298.2
CHIX
17/02/2017
14:35:41:162
1
298.2
CHIX
17/02/2017
14:35:41:163
1186
298.2
TRQX
17/02/2017
14:35:41:165
1111
298.2
XLON
17/02/2017
14:35:41:168
1186
298.2
XLON
17/02/2017
14:35:41:175
700
298.2
XLON
17/02/2017
14:35:41:177
550
298.2
XLON
17/02/2017
14:35:41:178
500
298.2
TRQX
17/02/2017
14:37:26:067
527
298.4
XLON
17/02/2017
14:37:26:106
636
298.4
XLON
17/02/2017
14:38:26:595
1
298.4
CHIX
17/02/2017
14:38:26:597
936
298.4
XLON
17/02/2017
14:38:26:599
471
298.4
XLON
17/02/2017
14:38:26:600
157
298.4
TRQX
17/02/2017
14:38:28:073
471
298.4
XLON
17/02/2017
14:38:28:077
152
298.4
XLON
17/02/2017
14:41:00:080
210
298.4
CHIX
17/02/2017
14:41:00:082
30
298.4
CHIX
17/02/2017
14:41:00:084
107
298.4
XLON
17/02/2017
14:41:00:086
32
298.4
XLON
17/02/2017
14:41:00:091
105
298.4
TRQX
17/02/2017
14:44:01:007
26
298.4
CHIX
17/02/2017
14:44:01:009
25
298.4
BATE
17/02/2017
14:44:01:011
50
298.4
XLON
17/02/2017
14:44:01:018
700
298.4
XLON
17/02/2017
14:44:01:021
91
298.4
XLON
17/02/2017
14:44:01:023
216
298.4
TRQX
17/02/2017
14:44:01:029
449
298.4
XLON
17/02/2017
14:44:01:031
740
298.4
XLON
17/02/2017
14:44:01:177
550
298.4
XLON
17/02/2017
14:46:56:640
163
298.6
BATE
17/02/2017
14:46:56:643
32
298.6
CHIX
17/02/2017
14:46:56:645
473
298.6
XLON
17/02/2017
14:46:56:647
16
298.6
XLON
17/02/2017
14:46:56:649
87
298.6
XLON
17/02/2017
14:46:56:651
30
298.6
XLON
17/02/2017
14:46:56:653
72
298.6
XLON
17/02/2017
14:54:43:257
66
298.6
XLON
17/02/2017
14:54:43:260
394
298.6
XLON
17/02/2017
14:54:43:263
700
298.6
XLON
17/02/2017
14:54:43:264
130
298.6
XLON
17/02/2017
14:54:43:267
600
298.6
TRQX
17/02/2017
14:54:43:357
1111
298.6
XLON
17/02/2017
14:54:43:364
370
298.6
XLON
17/02/2017
14:54:43:369
368
298.6
CHIX
17/02/2017
14:54:43:373
2
298.6
CHIX
17/02/2017
14:54:43:374
1300
298.6
TRQX
17/02/2017
14:54:43:376
168
298.6
TRQX
17/02/2017
14:55:23:014
138
298.8
CHIX
17/02/2017
14:55:23:016
139
298.8
BATE
17/02/2017
14:55:23:020
276
298.8
XLON
17/02/2017
15:01:01:005
342
298.7
CHIX
17/02/2017
15:01:01:007
1026
298.7
XLON
17/02/2017
15:01:01:009
301
298.7
CHIX
17/02/2017
15:01:01:011
1191
298.7
XLON
17/02/2017
15:01:01:015
76
298.7
CHIX
17/02/2017
15:01:01:019
19
298.7
CHIX
17/02/2017
15:01:01:026
36
298.7
XLON
17/02/2017
15:01:20:278
11
298.7
CHIX
17/02/2017
15:01:20:280
39
298.7
CHIX
17/02/2017
15:01:20:282
2
298.7
TRQX
17/02/2017
15:01:20:286
13
298.7
XLON
17/02/2017
15:03:09:827
541
298.8
CHIX
17/02/2017
15:03:09:830
79
298.8
CHIX
17/02/2017
15:03:09:832
500
298.8
XLON
17/02/2017
15:03:09:834
40
298.8
XLON
17/02/2017
15:03:09:839
231
298.8
XLON
17/02/2017
15:05:21:243
30
298.8
XLON
17/02/2017
15:05:21:245
197
298.8
XLON
17/02/2017
15:05:21:247
242
298.8
XLON
17/02/2017
15:05:50:473
39
298.8
CHIX
17/02/2017
15:05:50:476
2
298.8
BATE
17/02/2017
15:05:50:477
17
298.8
CHIX
17/02/2017
15:05:50:479
438
298.8
CHIX
17/02/2017
15:06:50:345
26
298.8
BATE
17/02/2017
15:06:50:348
700
298.8
XLON
17/02/2017
15:06:50:356
759
298.8
XLON
17/02/2017
15:06:50:361
131
298.8
XLON
17/02/2017
15:06:50:363
89
298.8
XLON
17/02/2017
15:06:50:365
95
298.8
XLON
17/02/2017
15:06:50:369
31
298.8
XLON
17/02/2017
15:07:56:261
200
299
XLON
17/02/2017
15:07:56:263
82
299
XLON
17/02/2017
15:07:56:265
640
299
TRQX
17/02/2017
15:08:48:801
300
299
BATE
17/02/2017
15:08:48:804
1196
299
TRQX
17/02/2017
15:08:49:123
727
299
XLON
17/02/2017
15:08:49:125
14
299
XLON
17/02/2017
15:08:49:127
370
299
TRQX
17/02/2017
15:08:49:129
370
299
BATE
17/02/2017
15:08:49:325
762
298.9
CHIX
17/02/2017
15:08:49:329
1525
298.9
XLON
17/02/2017
15:10:09:081
371
298.8
CHIX
17/02/2017
15:10:09:083
290
298.8
CHIX
17/02/2017
15:10:09:085
1113
298.8
XLON
17/02/2017
15:10:09:088
290
298.8
XLON
17/02/2017
15:10:09:090
440
298.9
TRQX
17/02/2017
15:10:09:095
209
298.9
CHIX
17/02/2017
15:10:09:101
231
298.9
TRQX
17/02/2017
15:10:32:976
722
299
CHIX
17/02/2017
15:10:32:979
959
299
XLON
17/02/2017
15:10:32:980
200
299
XLON
17/02/2017
15:10:32:982
965
299
TRQX
17/02/2017
15:10:32:984
450
299
TRQX
17/02/2017
15:12:11:955
220
299.1
XLON
17/02/2017
15:12:11:957
266
299.1
XLON
17/02/2017
15:12:11:959
14
299.1
XLON
17/02/2017
15:12:11:960
232
299.1
XLON
17/02/2017
15:12:11:962
82
299.1
TRQX
17/02/2017
15:12:11:966
161
299.1
TRQX
17/02/2017
15:12:26:815
400
299.1
XLON
17/02/2017
15:12:26:823
532
299.1
XLON
17/02/2017
15:12:26:826
406
299.1
XLON
17/02/2017
15:12:26:827
193
299.1
XLON
17/02/2017
15:12:26:835
1131
299.1
XLON
17/02/2017
15:12:26:843
1300
299.1
XLON
17/02/2017
15:12:26:844
532
299.1
XLON
17/02/2017
15:12:26:846
193
299.1
XLON
17/02/2017
15:12:26:848
406
299.1
XLON
17/02/2017
15:12:26:850
550
299.1
XLON
17/02/2017
15:12:26:941
532
299.1
XLON
17/02/2017
15:12:26:944
406
299.1
XLON
17/02/2017
15:12:26:946
193
299.1
XLON
17/02/2017
15:12:29:192
532
299.1
XLON
17/02/2017
15:12:29:195
193
299.1
XLON
17/02/2017
15:12:29:196
406
299.1
XLON
17/02/2017
15:12:29:300
220
299.1
BATE
17/02/2017
15:12:29:304
442
299.1
XLON
17/02/2017
15:12:29:306
220
299.1
TRQX
17/02/2017
15:12:29:313
716
299.1
XLON
17/02/2017
15:12:29:321
1300
299.1
XLON
17/02/2017
15:12:29:323
218
299.1
XLON
17/02/2017
15:12:29:326
257
299.1
XLON
17/02/2017
15:12:29:422
218
299.1
XLON
17/02/2017
15:12:29:424
586
299.1
XLON
17/02/2017
15:12:29:431
700
299.1
XLON
17/02/2017
15:12:29:433
1300
299.1
TRQX
17/02/2017
15:12:29:434
218
299.1
XLON
17/02/2017
15:12:30:624
218
299.1
XLON
17/02/2017
15:12:30:626
110
299.05
CHIX
17/02/2017
15:12:30:634
110
299.05
CHIX
17/02/2017
15:12:30:636
218
299.1
XLON
17/02/2017
15:12:30:644
63
299.05
CHIX
17/02/2017
15:12:30:646
47
299.1
CHIX
17/02/2017
15:12:30:647
218
299.1
XLON
17/02/2017
15:12:42:782
700
299.1
XLON
17/02/2017
15:12:42:785
53
299.1
CHIX
17/02/2017
15:13:29:248
143
299.1
BATE
17/02/2017
15:13:29:251
3
299.1
BATE
17/02/2017
15:13:29:253
430
299.1
XLON
17/02/2017
15:13:29:256
52
299.1
XLON
17/02/2017
15:13:41:802
6
299.1
CHIX
17/02/2017
15:13:41:805
24
299.1
CHIX
17/02/2017
15:13:41:807
7
299.1
XLON
17/02/2017
15:13:41:809
75
299.1
XLON
17/02/2017
15:13:41:812
600
299.1
XLON
17/02/2017
15:13:41:820
481
299.1
XLON
17/02/2017
15:13:41:824
179
299.1
XLON
17/02/2017
15:13:41:876
107
299.1
XLON
17/02/2017
15:13:41:878
169
299.1
XLON
17/02/2017
15:13:41:880
831
299.1
XLON
17/02/2017
15:13:41:887
1196
299
CHIX
17/02/2017
15:13:41:889
121
299.1
CHIX
17/02/2017
15:13:41:891
1300
299.1
XLON
17/02/2017
15:13:41:893
966
299.1
XLON
17/02/2017
15:13:41:894
361
299.1
XLON
17/02/2017
15:13:41:896
611
299.1
XLON
17/02/2017
15:13:41:898
600
299.1
XLON
17/02/2017
15:13:41:899
168
299.1
XLON
17/02/2017
15:13:41:907
948
299.1
CHIX
17/02/2017
15:13:41:909
168
299.1
CHIX
17/02/2017
15:13:41:911
966
299.1
XLON
17/02/2017
15:13:41:913
611
299.1
XLON
17/02/2017
15:13:41:921
307
299.1
XLON
17/02/2017
15:13:41:923
611
299.1
XLON
17/02/2017
15:13:41:930
554
299.1
XLON
17/02/2017
15:13:42:178
538
299.1
XLON
17/02/2017
15:14:02:878
326
299
CHIX
17/02/2017
15:14:02:882
136
299
CHIX
17/02/2017
15:14:02:886
165
299
XLON
17/02/2017
15:14:02:888
163
299
TRQX
17/02/2017
15:14:02:890
137
299
XLON
17/02/2017
15:14:02:892
600
299
XLON
17/02/2017
15:14:02:894
600
299
TRQX
17/02/2017
15:14:02:897
175
299
XLON
17/02/2017
15:14:02:902
55
299
TRQX
17/02/2017
15:14:02:904
50
299
TRQX
17/02/2017
15:14:02:906
30
299
TRQX
17/02/2017
15:14:06:482
800
298.9
CHIX
17/02/2017
15:14:06:487
800
298.9
XLON
17/02/2017
15:14:06:491
9
298.9
XLON
17/02/2017
15:16:48:263
38
298.9
CHIX
17/02/2017
15:16:48:266
3
298.9
BATE
17/02/2017
15:16:48:267
38
298.9
XLON
17/02/2017
15:16:48:272
2
298.9
TRQX
17/02/2017
15:16:50:426
260
298.8
XLON
17/02/2017
15:16:50:430
140
298.8
CHIX
17/02/2017
15:16:50:431
130
298.8
BATE
17/02/2017
15:16:50:433
420
298.8
XLON
17/02/2017
15:16:50:436
133
298.8
TRQX
17/02/2017
15:16:50:443
63
298.8
XLON
17/02/2017
15:16:50:844
62
298.8
CHIX
17/02/2017
15:16:50:849
457
298.8
XLON
17/02/2017
15:16:50:851
175
298.8
XLON
17/02/2017
15:16:50:853
285
298.8
XLON
17/02/2017
15:16:50:861
457
298.8
XLON
17/02/2017
15:16:50:863
10
298.8
XLON
17/02/2017
15:16:50:871
457
298.8
XLON
17/02/2017
15:16:50:872
1300
298.8
TRQX
17/02/2017
15:16:50:880
457
298.8
XLON
17/02/2017
15:16:50:887
457
298.8
XLON
17/02/2017
15:16:50:895
309
298.8
XLON
17/02/2017
15:16:51:129
700
298.8
XLON
17/02/2017
15:16:51:137
700
298.8
XLON
17/02/2017
15:16:51:144
700
298.8
XLON
17/02/2017
15:16:51:245
746
298.8
XLON
17/02/2017
15:16:51:248
74
298.8
XLON
17/02/2017
15:16:51:253
490
298.8
TRQX
17/02/2017
15:16:51:294
2907
298.8
XLON
17/02/2017
15:16:51:296
341
298.8
XLON
17/02/2017
15:17:10:350
184
298.6
BATE
17/02/2017
15:17:10:354
2
298.6
CHIX
17/02/2017
15:17:10:356
552
298.6
XLON
17/02/2017
15:17:10:358
44
298.6
XLON
17/02/2017
15:17:10:360
103
298.6
XLON
17/02/2017
15:17:10:524
102
298.6
CHIX
17/02/2017
15:17:21:176
84
298.5
XLON
17/02/2017
15:17:21:179
3
298.5
TRQX
17/02/2017
15:17:47:022
301
298.6
CHIX
17/02/2017
15:17:47:025
298
298.6
XLON
17/02/2017
15:17:47:027
84
298.6
CHIX
17/02/2017
15:17:47:029
252
298.6
XLON
17/02/2017
15:17:47:032
75
298.7
CHIX
17/02/2017
15:17:47:033
834
298.6
XLON
17/02/2017
15:17:47:035
629
298.7
XLON
17/02/2017
15:17:51:821
259
298.6
XLON
17/02/2017
15:17:57:231
1222
298.6
XLON
17/02/2017
15:17:57:235
105
298.6
XLON
17/02/2017
15:17:57:240
71
298.6
XLON
17/02/2017
15:17:57:242
52
298.6
CHIX
17/02/2017
15:17:57:244
23
298.6
BATE
17/02/2017
15:17:57:248
52
298.6
TRQX
17/02/2017
15:17:57:255
66
298.6
XLON
17/02/2017
15:18:00:979
22
298.6
CHIX
17/02/2017
15:18:02:603
2448
298.3
XLON
17/02/2017
15:18:02:608
817
298.3
CHIX
17/02/2017
15:18:04:469
3
298.2
BATE
17/02/2017
15:18:20:057
512
298.2
XLON
17/02/2017
15:18:20:059
510
298.2
XLON
17/02/2017
15:18:20:060
171
298.2
CHIX
17/02/2017
15:18:20:062
167
298.2
BATE
17/02/2017
15:18:20:064
240
298
XLON
17/02/2017
15:18:42:826
584
297.9
XLON
17/02/2017
15:18:42:829
896
297.9
XLON
17/02/2017
15:18:42:835
1
297.9
CHIX
17/02/2017
15:18:59:823
1481
297.8
XLON
17/02/2017
15:19:45:337
1111
297.6
XLON
17/02/2017
15:19:45:340
350
297.6
CHIX
17/02/2017
15:19:47:590
5
297.4
CHIX
17/02/2017
15:19:47:592
5
297.4
BATE
17/02/2017
15:19:47:593
365
297.4
CHIX
17/02/2017
15:19:47:595
365
297.4
BATE
17/02/2017
15:19:47:597
741
297.4
XLON
17/02/2017
15:20:00:213
378
297.3
CHIX
17/02/2017
15:20:00:216
204
297.3
CHIX
17/02/2017
15:20:00:217
3
297.3
XLON
17/02/2017
15:20:00:222
613
297.3
XLON
17/02/2017
15:20:00:229
3
297.2
CHIX
17/02/2017
15:20:20:691
300
297.3
XLON
17/02/2017
15:20:28:387
307
297.3
CHIX
17/02/2017
15:20:28:390
102
297.3
TRQX
17/02/2017
15:20:28:393
4
297.3
TRQX
17/02/2017
15:20:41:398
2
297.3
TRQX
17/02/2017
15:20:43:451
1
297.3
TRQX
17/02/2017
15:20:55:441
190
297.3
TRQX
17/02/2017
15:20:55:446
310
297.3
XLON
17/02/2017
15:20:55:449
6
297.3
TRQX
17/02/2017
15:20:56:428
443
297.2
XLON
17/02/2017
15:20:56:513
277
297.2
XLON
17/02/2017
15:20:56:515
4
297.2
XLON
17/02/2017
15:21:10:433
3
297.2
CHIX
17/02/2017
15:21:10:439
6
297.2
TRQX
17/02/2017
15:21:50:751
271
297.1
CHIX
17/02/2017
15:21:50:754
271
297.1
XLON
17/02/2017
15:21:50:756
542
297.1
TRQX
17/02/2017
15:21:54:123
85
297
CHIX
17/02/2017
15:21:54:127
170
297
XLON
17/02/2017
15:21:54:131
85
297
TRQX
17/02/2017
15:21:55:874
1
297
CHIX
17/02/2017
15:21:55:876
648
297
XLON
17/02/2017
15:24:00:011
238
297
XLON
17/02/2017
15:24:00:013
2186
296.85
CHIX
17/02/2017
15:24:00:015
1005
297
TRQX
17/02/2017
15:24:00:017
72
297
TRQX
17/02/2017
15:24:00:018
1023
297
TRQX
17/02/2017
15:24:00:022
22
297
TRQX
17/02/2017
15:24:08:624
403
296.8
XLON
17/02/2017
15:24:46:074
434
296.7
XLON
17/02/2017
15:24:46:077
256
296.7
XLON
17/02/2017
15:24:46:078
18
296.7
XLON
17/02/2017
15:24:46:083
394
296.7
XLON
17/02/2017
15:24:46:089
502
296.6
XLON
17/02/2017
15:24:46:103
254
296.6
CHIX
17/02/2017
15:24:46:105
251
296.6
TRQX
17/02/2017
15:26:38:754
28
295.9
CHIX
17/02/2017
15:26:38:759
110
295.9
CHIX
17/02/2017
15:26:38:762
12
295.9
CHIX
17/02/2017
15:26:38:764
417
295.9
XLON
17/02/2017
15:26:38:766
13
295.9
XLON
17/02/2017
15:26:38:769
93
295.9
XLON
17/02/2017
15:27:05:424
34
295.9
CHIX
17/02/2017
15:27:33:656
570
295.7
XLON
17/02/2017
15:27:33:666
28
295.4
TRQX
17/02/2017
15:27:36:920
483
295.5
XLON
17/02/2017
15:27:36:922
161
295.5
BATE
17/02/2017
15:27:40:301
3
295.4
XLON
17/02/2017
15:27:40:308
130
295.3
XLON
17/02/2017
15:27:40:312
130
295.3
CHIX
17/02/2017
15:27:40:314
260
295.3
TRQX
17/02/2017
15:27:50:402
633
295.5
XLON
17/02/2017
15:27:54:980
414
295.4
CHIX
17/02/2017
15:27:54:982
414
295.4
TRQX
17/02/2017
15:27:54:983
2
295.4
XLON
17/02/2017
15:27:56:847
1
295.3
BATE
17/02/2017
15:29:33:153
3
295.2
CHIX
17/02/2017
15:29:33:157
724
295.2
XLON
17/02/2017
15:30:59:156
27
295.1
XLON
17/02/2017
15:30:59:210
147
295.1
XLON
17/02/2017
15:30:59:334
176
295.1
CHIX
17/02/2017
15:31:20:733
561
295
XLON
17/02/2017
15:31:20:735
186
295
BATE
17/02/2017
15:31:20:737
183
295
CHIX
17/02/2017
15:31:20:742
551
295
XLON
17/02/2017
15:31:42:260
278
294.8
BATE
17/02/2017
15:31:42:262
552
294.8
XLON
17/02/2017
15:31:42:264
276
294.8
CHIX
17/02/2017
15:31:42:266
510
294.7
XLON
17/02/2017
15:32:20:267
257
294.5
CHIX
17/02/2017
15:32:20:269
128
294.5
XLON
17/02/2017
15:32:20:274
128
294.5
TRQX
17/02/2017
15:32:35:339
180
294.4
XLON
17/02/2017
15:32:52:848
90
294.4
CHIX
17/02/2017
15:32:52:850
90
294.4
TRQX
17/02/2017
15:33:18:875
13
294.3
TRQX
17/02/2017
15:33:23:706
3
294.3
TRQX
17/02/2017
15:33:26:154
3
294.3
TRQX
17/02/2017
15:33:28:211
3
294.3
TRQX
17/02/2017
15:33:28:213
3
294.3
TRQX
17/02/2017
15:33:28:216
180
294.3
XLON
17/02/2017
15:33:28:218
100
294.3
XLON
17/02/2017
15:33:36:974
45
294.3
XLON
17/02/2017
15:33:36:976
65
294.3
TRQX
17/02/2017
15:33:36:980
48
294.3
TRQX
17/02/2017
15:33:53:393
3
294.2
CHIX
17/02/2017
15:33:53:395
13
294.2
TRQX
17/02/2017
15:33:56:160
1
294.2
CHIX
17/02/2017
15:33:56:163
4
294.2
TRQX
17/02/2017
15:34:03:247
50
294.2
CHIX
17/02/2017
15:34:03:250
81
294.2
TRQX
17/02/2017
15:34:13:271
196
294.2
XLON
17/02/2017
15:34:13:275
168
294.2
XLON
17/02/2017
15:34:13:277
3
294.2
CHIX
17/02/2017
15:34:31:946
510
294.3
CHIX
17/02/2017
15:34:31:950
41
294.2
CHIX
17/02/2017
15:34:31:952
258
294.3
XLON
17/02/2017
15:34:31:953
255
294.3
TRQX
17/02/2017
15:34:31:955
84
294.2
XLON
17/02/2017
15:35:46:210
145
293.8
CHIX
17/02/2017
15:35:46:213
288
293.8
XLON
17/02/2017
15:35:46:217
144
293.8
TRQX
17/02/2017
15:35:48:618
90
293.7
CHIX
17/02/2017
15:35:48:621
417
293.7
XLON
17/02/2017
15:35:48:622
3
293.7
TRQX
17/02/2017
15:35:48:624
267
293.7
XLON
17/02/2017
15:36:55:157
312
293.9
XLON
17/02/2017
15:36:55:160
103
293.9
CHIX
17/02/2017
15:37:55:271
1
294.1
CHIX
17/02/2017
15:37:55:275
64
294.1
CHIX
17/02/2017
15:37:55:279
28
294.1
CHIX
17/02/2017
15:37:55:283
147
294.1
XLON
17/02/2017
15:37:55:285
197
294.1
XLON
17/02/2017
15:37:55:288
31
294.1
XLON
17/02/2017
15:38:10:629
475
294
XLON
17/02/2017
15:38:10:631
237
294
CHIX
17/02/2017
15:38:10:635
237
294
TRQX
17/02/2017
15:38:20:743
4
293.9
TRQX
17/02/2017
15:38:20:747
315
293.9
XLON
17/02/2017
15:38:20:750
101
293.9
TRQX
17/02/2017
15:40:30:060
2
293.9
CHIX
17/02/2017
15:40:30:065
62
293.9
CHIX
17/02/2017
15:40:30:069
65
293.9
XLON
17/02/2017
15:40:30:071
12
293.9
XLON
17/02/2017
15:40:32:250
1
293.8
CHIX
17/02/2017
15:40:32:255
136
293.8
CHIX
17/02/2017
15:40:32:259
137
293.8
TRQX
17/02/2017
15:40:32:261
274
293.8
XLON
17/02/2017
15:40:32:264
467
293.8
XLON
17/02/2017
15:40:32:268
233
293.8
CHIX
17/02/2017
15:40:32:484
233
293.8
TRQX
17/02/2017
15:42:40:521
532
294.1
CHIX
17/02/2017
15:42:40:523
356
294.1
XLON
17/02/2017
15:42:40:525
93
294.1
XLON
17/02/2017
15:43:13:466
290
294
CHIX
17/02/2017
15:43:13:473
870
294
XLON
17/02/2017
15:43:13:481
134
294
CHIX
17/02/2017
15:43:13:484
134
294
XLON
17/02/2017
15:43:13:489
1300
294
XLON
17/02/2017
15:44:00:013
330
294.2
XLON
17/02/2017
15:44:00:015
246
294.2
TRQX
17/02/2017
15:46:00:833
600
294.3
XLON
17/02/2017
15:46:04:446
7
294.2
CHIX
17/02/2017
15:46:04:448
7
294.2
TRQX
17/02/2017
15:46:06:812
4
294.2
CHIX
17/02/2017
15:46:06:814
6
294.2
TRQX
17/02/2017
15:46:09:101
3
294.2
CHIX
17/02/2017
15:46:09:103
4
294.2
TRQX
17/02/2017
15:46:11:420
2
294.2
CHIX
17/02/2017
15:46:11:423
668
294.2
CHIX
17/02/2017
15:46:11:427
3
294.2
TRQX
17/02/2017
15:46:11:428
342
294.2
XLON
17/02/2017
15:46:11:430
323
294.2
TRQX
17/02/2017
15:46:11:433
700
294.2
XLON
17/02/2017
15:46:11:441
700
294.2
XLON
17/02/2017
15:46:51:712
1
294
TRQX
17/02/2017
15:46:51:715
266
294
CHIX
17/02/2017
15:46:51:979
357
294
XLON
17/02/2017
15:46:52:138
175
294
XLON
17/02/2017
15:46:52:140
738
294
XLON
17/02/2017
15:47:24:908
410
293.9
XLON
17/02/2017
15:48:07:294
1
293.8
CHIX
17/02/2017
15:48:09:591
1
293.8
CHIX
17/02/2017
15:48:10:330
18
293.8
CHIX
17/02/2017
15:48:10:333
3
293.8
BATE
17/02/2017
15:48:10:335
20
293.8
XLON
17/02/2017
15:48:10:337
21
293.8
XLON
17/02/2017
15:48:11:831
92
293.8
XLON
17/02/2017
15:48:11:833
143
293.8
CHIX
17/02/2017
15:48:11:838
337
293.8
XLON
17/02/2017
15:49:10:873
18
293.9
TRQX
17/02/2017
15:49:10:876
472
293.9
TRQX
17/02/2017
15:49:10:879
206
293.9
XLON
17/02/2017
15:49:10:881
500
293.9
XLON
17/02/2017
15:49:10:882
764
293.9
XLON
17/02/2017
15:49:10:887
297
294
XLON
17/02/2017
15:49:10:891
1133
294
TRQX
17/02/2017
15:49:13:252
34
293.9
CHIX
17/02/2017
15:49:13:254
246
293.9
CHIX
17/02/2017
15:49:13:256
281
293.9
XLON
17/02/2017
15:49:17:489
12
293.8
CHIX
17/02/2017
15:49:17:492
962
293.8
CHIX
17/02/2017
15:49:17:495
345
293.8
XLON
17/02/2017
15:49:19:810
23
293.8
CHIX
17/02/2017
15:50:08:004
35
293.8
CHIX
17/02/2017
15:50:10:126
172
293.7
XLON
17/02/2017
15:50:10:128
57
293.7
TRQX
17/02/2017
15:50:56:172
368
293.7
XLON
17/02/2017
15:50:56:191
1
293.6
TRQX
17/02/2017
15:50:59:187
1
293.6
CHIX
17/02/2017
15:51:05:571
7
293.6
CHIX
17/02/2017
15:51:05:574
4
293.6
TRQX
17/02/2017
15:51:18:751
10
293.6
XLON
17/02/2017
15:51:20:906
4
293.6
CHIX
17/02/2017
15:51:20:978
261
293.6
CHIX
17/02/2017
15:51:20:981
64
293.6
XLON
17/02/2017
15:51:23:986
734
293.6
XLON
17/02/2017
15:51:26:905
3
293.5
CHIX
17/02/2017
15:54:16:942
1
293.9
CHIX
17/02/2017
15:54:21:807
1
293.9
CHIX
17/02/2017
15:54:43:608
11
293.9
CHIX
17/02/2017
15:55:10:570
418
294.1
XLON
17/02/2017
15:55:57:506
4
294
CHIX
17/02/2017
15:56:07:846
5
294
CHIX
17/02/2017
15:56:07:849
69
294
CHIX
17/02/2017
15:56:07:853
190
294
CHIX
17/02/2017
15:56:58:756
680
294.2
XLON
17/02/2017
15:57:06:629
700
294.2
XLON
17/02/2017
16:00:02:846
986
294.2
XLON
17/02/2017
16:00:02:848
328
294.2
CHIX
17/02/2017
16:00:02:854
82
294.2
XLON
17/02/2017
16:00:02:860
27
294.2
TRQX
17/02/2017
16:00:02:863
82
294.2
BATE
17/02/2017
16:00:02:866
3
294.2
XLON
17/02/2017
16:00:04:507
73
294.2
CHIX
17/02/2017
16:00:04:509
37
294.2
TRQX
17/02/2017
16:00:04:512
74
294.2
CHIX
17/02/2017
16:00:04:514
36
294.2
TRQX
17/02/2017
16:00:08:826
17
294.2
CHIX
17/02/2017
16:00:08:831
9
294.2
TRQX
17/02/2017
16:00:08:849
20
294.2
XLON
17/02/2017
16:00:08:853
10
294.2
TRQX
17/02/2017
16:00:08:855
1
294.2
BATE
17/02/2017
16:00:08:857
10
294.2
CHIX
17/02/2017
16:00:16:499
385
294.2
CHIX
17/02/2017
16:00:16:504
382
294.2
XLON
17/02/2017
16:00:47:234
216
294.3
CHIX
17/02/2017
16:00:47:238
216
294.3
BATE
17/02/2017
16:00:47:240
350
294.3
XLON
17/02/2017
16:00:47:242
82
294.3
XLON
17/02/2017
16:00:47:245
64
294.3
XLON
17/02/2017
16:00:47:249
348
294.3
XLON
17/02/2017
16:00:47:257
17
294.3
CHIX
17/02/2017
16:00:47:258
42
294.3
XLON
17/02/2017
16:00:47:264
12
294.3
XLON
17/02/2017
16:01:26:927
6
294.3
CHIX
17/02/2017
16:01:26:932
153
294.3
CHIX
17/02/2017
16:01:26:936
459
294.3
XLON
17/02/2017
16:01:26:938
6
294.3
TRQX
17/02/2017
16:01:26:940
2
294.3
TRQX
17/02/2017
16:01:26:943
1300
294.3
XLON
17/02/2017
16:01:53:982
251
294.3
CHIX
17/02/2017
16:01:53:986
116
294.3
CHIX
17/02/2017
16:01:53:988
250
294.3
XLON
17/02/2017
16:01:53:990
117
294.3
XLON
17/02/2017
16:01:54:035
22
294.3
XLON
17/02/2017
16:01:54:039
144
294.3
XLON
17/02/2017
16:02:47:506
7
294.3
CHIX
17/02/2017
16:02:47:511
2
294.3
CHIX
17/02/2017
16:02:47:516
12
294.3
XLON
17/02/2017
16:02:47:518
4
294.3
CHIX
17/02/2017
16:02:47:545
28
294.3
XLON
17/02/2017
16:02:47:547
14
294.3
CHIX
17/02/2017
16:02:47:551
15
294.3
BATE
17/02/2017
16:03:05:133
131
294.3
CHIX
17/02/2017
16:03:05:167
393
294.3
XLON
17/02/2017
16:03:05:169
1
294.3
TRQX
17/02/2017
16:03:05:171
22
294.3
XLON
17/02/2017
16:03:05:173
19
294.3
TRQX
17/02/2017
16:03:05:346
42
294.3
CHIX
17/02/2017
16:03:05:350
188
294.3
CHIX
17/02/2017
16:03:05:353
565
294.3
XLON
17/02/2017
16:03:05:356
2
294.3
TRQX
17/02/2017
16:03:05:358
130
294.3
CHIX
17/02/2017
16:03:05:362
1300
294.3
TRQX
17/02/2017
16:03:05:367
940
294.3
XLON
17/02/2017
16:03:05:369
378
294.3
CHIX
17/02/2017
16:04:23:984
241
294.3
XLON
17/02/2017
16:04:23:988
380
294.3
BATE
17/02/2017
16:04:23:992
335
294.3
XLON
17/02/2017
16:04:23:997
2
294.3
CHIX
17/02/2017
16:04:23:999
12
294.3
XLON
17/02/2017
16:04:24:003
1142
294.3
XLON
17/02/2017
16:04:24:006
176
294.3
XLON
17/02/2017
16:04:24:011
56
294.3
CHIX
17/02/2017
16:04:24:012
256
294.3
CHIX
17/02/2017
16:04:24:014
769
294.3
XLON
17/02/2017
16:04:24:018
2
294.3
TRQX
17/02/2017
16:04:24:024
138
294.3
BATE
17/02/2017
16:04:24:026
102
294.3
BATE
17/02/2017
16:04:24:765
82
294.3
BATE
17/02/2017
16:04:24:767
967
294.3
XLON
17/02/2017
16:04:38:790
121
294.2
TRQX
17/02/2017
16:04:59:174
29
294.2
CHIX
17/02/2017
16:05:22:915
213
294.2
CHIX
17/02/2017
16:05:22:946
133
294.3
CHIX
17/02/2017
16:05:22:948
393
294.3
XLON
17/02/2017
16:06:07:638
49
294.2
XLON
17/02/2017
16:06:07:642
122
294.2
XLON
17/02/2017
16:06:07:645
156
294.2
XLON
17/02/2017
16:06:07:647
2
294.2
TRQX
17/02/2017
16:08:29:040
4
294.2
CHIX
17/02/2017
16:08:29:046
4
294.2
CHIX
17/02/2017
16:08:36:897
2
294.2
CHIX
17/02/2017
16:08:37:315
663
294.2
XLON
17/02/2017
16:08:37:319
344
294.2
XLON
17/02/2017
16:08:37:323
67
294.2
CHIX
17/02/2017
16:08:37:325
198
294.2
CHIX
17/02/2017
16:08:37:327
23
294.2
CHIX
17/02/2017
16:08:37:329
75
294.2
TRQX
17/02/2017
16:08:37:420
42
294.2
XLON
17/02/2017
16:08:37:422
14
294.2
TRQX
17/02/2017
16:08:38:906
2
294.2
TRQX
17/02/2017
16:08:43:329
1
294.2
TRQX
17/02/2017
16:09:02:860
93
294.2
TRQX
17/02/2017
16:09:02:866
94
294.2
XLON
17/02/2017
16:09:02:872
20
294.2
BATE
17/02/2017
16:09:02:876
42
294.2
XLON
17/02/2017
16:09:02:878
20
294.2
CHIX
17/02/2017
16:09:09:431
330
294
XLON
17/02/2017
16:09:12:237
5
294
CHIX
17/02/2017
16:09:12:240
95
294
XLON
17/02/2017
16:09:12:242
2
294
TRQX
17/02/2017
16:09:12:283
2
294
XLON
17/02/2017
16:09:12:287
52
294
XLON
17/02/2017
16:09:12:290
1
294
CHIX
17/02/2017
16:09:16:446
16
294
CHIX
17/02/2017
16:09:16:450
3
294
CHIX
17/02/2017
16:09:16:454
39
294
TRQX
17/02/2017
16:09:16:457
117
294
XLON
17/02/2017
16:09:16:459
3
294
XLON
17/02/2017
16:09:16:463
600
294
XLON
17/02/2017
16:09:16:492
381
294
XLON
17/02/2017
16:09:16:494
38
294
XLON
17/02/2017
16:09:17:081
553
294
XLON
17/02/2017
16:09:17:084
360
294
TRQX
17/02/2017
16:09:17:090
277
294
XLON
17/02/2017
16:09:17:092
723
294
XLON
17/02/2017
16:10:58:044
268
293.9
BATE
17/02/2017
16:11:59:047
173
293.9
BATE
17/02/2017
16:12:21:167
78
294
TRQX
17/02/2017
16:12:21:169
315
294
TRQX
17/02/2017
16:12:21:176
1608
294
CHIX
17/02/2017
16:12:21:178
250
294.1
XLON
17/02/2017
16:12:21:180
577
294.1
CHIX
17/02/2017
16:12:21:181
430
294.1
XLON
17/02/2017
16:12:21:183
665
294.1
CHIX
17/02/2017
16:12:21:185
330
294.1
TRQX
17/02/2017
16:12:21:186
36
294.1
CHIX
17/02/2017
16:12:53:977
861
294.2
CHIX
17/02/2017
16:14:09:776
6
294.1
CHIX
17/02/2017
16:14:09:780
101
294.1
CHIX
17/02/2017
16:14:09:782
523
294.1
XLON
17/02/2017
16:14:09:784
25
294.1
XLON
17/02/2017
16:14:09:786
324
294.1
XLON
17/02/2017
16:14:09:790
700
294.1
XLON
17/02/2017
16:14:09:794
730
294.2
TRQX
17/02/2017
16:14:09:799
1300
294.2
XLON
17/02/2017
16:14:09:803
130
294.2
XLON
17/02/2017
16:14:09:808
570
294.2
XLON
17/02/2017
16:14:09:810
574
294.2
XLON
17/02/2017
16:14:09:858
329
294.2
XLON
17/02/2017
16:16:23:162
1
294.2
TRQX
17/02/2017
16:16:23:164
40
294.2
XLON
17/02/2017
16:16:23:957
1
294.2
XLON
17/02/2017
16:16:24:834
1
294.2
CHIX
17/02/2017
16:16:27:037
592
294.1
XLON
17/02/2017
16:16:27:637
695
294.2
XLON
17/02/2017
16:16:27:639
425
294.2
XLON
17/02/2017
16:17:17:977
370
294.3
TRQX
17/02/2017
16:17:17:979
370
294.3
BATE
17/02/2017
16:17:17:985
371
294.3
XLON
17/02/2017
16:17:17:989
370
294.3
CHIX
17/02/2017
16:17:25:231
324
294.3
XLON
17/02/2017
16:17:34:872
163
294.3
CHIX
17/02/2017
16:17:34:878
15
294.3
CHIX
17/02/2017
16:17:34:882
30
294.3
XLON
17/02/2017
16:17:34:885
162
294.3
TRQX
17/02/2017
16:17:34:888
475
294.3
XLON
17/02/2017
16:17:36:729
237
294.3
CHIX
17/02/2017
16:17:36:731
237
294.3
TRQX
17/02/2017
16:17:36:912
15
294.2
CHIX
17/02/2017
16:17:36:914
15
294.2
TRQX
17/02/2017
16:17:39:141
100
294.2
XLON
17/02/2017
16:17:39:145
34
294.2
CHIX
17/02/2017
16:17:39:147
34
294.2
TRQX
17/02/2017
16:17:39:150
32
294.2
BATE
17/02/2017
16:17:40:931
154
294.2
CHIX
17/02/2017
16:17:40:933
77
294.2
XLON
17/02/2017
16:17:40:935
45
294.2
BATE
17/02/2017
16:20:07:388
385
294.9
BATE
17/02/2017
16:20:07:393
802
294.9
BATE
17/02/2017
16:20:07:395
1187
294.9
BATE
17/02/2017
16:20:09:725
7
294.8
CHIX
17/02/2017
16:20:09:727
3
294.8
BATE
17/02/2017
16:20:09:729
511
294.8
CHIX
17/02/2017
16:20:09:730
256
294.8
BATE
17/02/2017
16:20:09:732
10
294.8
TRQX
17/02/2017
16:20:09:734
250
294.8
TRQX
17/02/2017
16:20:12:688
5
294.8
TRQX
17/02/2017
16:20:12:691
522
294.8
XLON
17/02/2017
16:20:12:694
255
294.8
TRQX
17/02/2017
16:20:16:638
260
294.8
CHIX
17/02/2017
16:20:16:643
96
294.8
XLON
17/02/2017
16:20:16:648
50
294.8
BATE
17/02/2017
16:20:16:650
48
294.8
CHIX
17/02/2017
16:20:16:653
253
294.8
XLON
17/02/2017
16:20:16:655
401
294.8
XLON
17/02/2017
16:20:16:659
2
294.8
TRQX
17/02/2017
16:20:18:156
218
294.8
CHIX
17/02/2017
16:21:17:010
10
294.9
CHIX
17/02/2017
16:21:17:012
67
294.9
CHIX
17/02/2017
16:21:17:014
67
294.9
BATE
17/02/2017
16:21:17:016
31
294.9
XLON
17/02/2017
16:21:17:018
134
294.9
XLON
17/02/2017
16:21:17:021
3924
295
XLON
17/02/2017
16:21:17:024
466
295
XLON
17/02/2017
16:21:17:030
67
295
BATE
17/02/2017
16:21:17:032
43
295
TRQX
17/02/2017
16:21:18:025
840
295
XLON
17/02/2017
16:21:42:719
1
295
CHIX
17/02/2017
16:21:42:722
34
295
XLON
17/02/2017
16:21:42:723
11
295
TRQX
17/02/2017
16:21:42:725
2
295
XLON
17/02/2017
16:21:42:726
741
294.9
XLON
17/02/2017
16:21:42:734
1300
294.9
XLON
17/02/2017
16:22:46:154
1300
295.1
XLON
17/02/2017
16:22:52:954
53
295
CHIX
17/02/2017
16:22:52:958
318
295
CHIX
17/02/2017
16:22:52:961
740
295
XLON
17/02/2017
16:22:52:962
138
295
TRQX
17/02/2017
16:22:52:964
232
295
TRQX
17/02/2017
16:22:52:968
700
295.1
XLON
17/02/2017
16:22:52:970
1300
295.1
XLON
17/02/2017
16:22:55:403
523
295
XLON
17/02/2017
16:23:04:872
199
295
CHIX
17/02/2017
16:23:04:874
199
295
TRQX
17/02/2017
16:23:10:444
73
295
CHIX
17/02/2017
16:23:10:446
329
295
CHIX
17/02/2017
16:23:10:448
73
295
TRQX
17/02/2017
16:23:10:450
329
295
TRQX
17/02/2017
16:23:10:455
679
295
XLON
17/02/2017
16:25:51:708
16
295.4
CHIX
17/02/2017
16:25:51:711
81
295.4
XLON
17/02/2017
16:25:51:712
297
295.4
XLON
17/02/2017
16:25:54:075
1166
295.3
XLON
17/02/2017
16:25:54:077
116
295.3
XLON
17/02/2017
16:25:56:266
48
295.3
CHIX
17/02/2017
16:25:56:268
7
295.3
CHIX
17/02/2017
16:25:56:270
146
295.3
XLON
17/02/2017
16:25:56:272
158
295.3
CHIX
17/02/2017
16:25:56:273
328
295.3
TRQX
17/02/2017
16:25:56:275
164
295.3
XLON
17/02/2017
16:26:33:779
530
295.4
XLON
17/02/2017
16:26:33:782
295
295.4
XLON
17/02/2017
16:26:33:783
1088
295.4
XLON
17/02/2017
16:26:45:131
2127
295.3
XLON
17/02/2017
16:26:45:136
1018
295.3
CHIX
17/02/2017
16:26:45:138
1106
295.3
CHIX
17/02/2017
16:26:46:011
200
295.2
CHIX
17/02/2017
16:26:46:013
51
295.2
BATE
17/02/2017
16:26:46:015
600
295.2
XLON
17/02/2017
16:26:46:017
631
295.3
BATE
17/02/2017
16:26:46:021
1771
295.3
XLON
17/02/2017
16:26:46:024
7
295.2
BATE
17/02/2017
16:27:05:123
96
295.2
CHIX
17/02/2017
16:27:05:132
5
295.2
CHIX
17/02/2017
16:27:05:134
5
295.2
TRQX
17/02/2017
16:27:07:178
42
295.2
TRQX
17/02/2017
16:27:11:480
24
295.2
TRQX
17/02/2017
16:27:11:488
18
295.2
TRQX
17/02/2017
16:27:20:274
4
295.2
TRQX
17/02/2017
16:27:35:093
4
295.2
TRQX
17/02/2017
16:27:42:189
1
295.2
CHIX
17/02/2017
16:27:42:192
3
295.2
TRQX
17/02/2017
16:27:50:310
2
295.2
TRQX
17/02/2017
16:27:52:784
1
295.2
TRQX
17/02/2017
16:27:52:787
21
295.2
TRQX
17/02/2017
16:27:52:789
99
295.2
XLON
17/02/2017
16:27:52:791
11
295.2
XLON
17/02/2017
16:27:52:796
369
295.2
XLON
17/02/2017
16:28:14:135
4
295.2
TRQX
17/02/2017
16:28:53:101
47
295.3
TRQX
17/02/2017
16:28:53:106
120
295.3
TRQX
17/02/2017
16:28:53:109
54
295.3
CHIX
17/02/2017
16:28:56:838
320
295.5
XLON
17/02/2017
16:28:56:840
450
295.5
TRQX
17/02/2017
16:29:07:300
26
295.5
TRQX
17/02/2017
16:29:40:803
155
295.5
CHIX
17/02/2017
16:29:40:806
81
295.5
XLON
17/02/2017
16:29:40:807
465
295.5
XLON
17/02/2017
16:29:40:824
79
295.5
XLON
17/02/2017
16:29:40:826
548
295.5
BATE
17/02/2017
16:29:55:284
4
295.5
TRQX
17/02/2017
16:29:55:291
344
295.5
XLON
17/02/2017
16:29:55:295
171
295.5
CHIX
17/02/2017
16:29:55:300
167
295.5
TRQX
17/02/2017
16:29:55:350
105
295.4
XLON
17/02/2017
16:29:55:356
465
295.4
XLON
17/02/2017
16:35:10:033
2000
296.1
XLON
17/02/2017
16:35:10:036
11381
296.1
XLON
17/02/2017
16:35:10:038
3545
296.1
XLON
17/02/2017
16:35:10:042
504
296.1
XLON
17/02/2017
16:35:10:046
3556
296.1
XLON
17/02/2017
16:35:10:051
4484
296.1
XLON
17/02/2017
16:35:10:059
8542
296.1
XLON
17/02/2017
16:35:10:067
8542
296.1
XLON
17/02/2017
16:35:10:072
1918
296.1
XLON
17/02/2017
16:35:10:078
3170
296.1
XLON
17/02/2017
16:35:10:091
47950
296.1
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
POSLFFLIFAIDLID