REG - Sports Direct Intl. - Transaction in Own Shares <Origin Href="QuoteRef">SPD.L</Origin> - Part 1
RNS Number : 6122XSports Direct International Plc23 February 2017Released: 23 February 2017
Sports Direct International Plc
23 February 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 22 February 2017 it purchased 616,800 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 297.9 pence per share. The purchased shares will all be held as treasury shares.
Following the above purchase, the Company holds 64,722,051 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 575,880,318.
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:
22 February 2017
Number of ordinary shares purchased:
411,591
Volume weighted average price paid per share:
297.81
Platform code
BATE
Date of purchase:
22 February 2017
Number of ordinary shares purchased:
20,168
Volume weighted average price paid per share:
298.15
Platform code
CHIX
Date of purchase:
22 February 2017
Number of ordinary shares purchased:
122,285
Volume weighted average price paid per share:
298.21
Platform code
TRQX
Date of purchase:
22 February 2017
Number of ordinary shares purchased:
62,756
Volume weighted average price paid per share:
298.13
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
22/02/2017
08:00:07:079
242
297.1
XLON
22/02/2017
08:00:07:081
1
297.1
XLON
22/02/2017
08:04:29:169
214
297.6
XLON
22/02/2017
08:04:29:171
187
297.6
XLON
22/02/2017
08:04:29:174
99
297.6
XLON
22/02/2017
08:04:29:179
184
297.6
CHIX
22/02/2017
08:04:29:181
36
297.6
CHIX
22/02/2017
08:05:00:316
41
297.6
XLON
22/02/2017
08:05:00:318
15
297.6
BATE
22/02/2017
08:05:00:514
13
297.6
TRQX
22/02/2017
08:05:14:937
53
297.3
XLON
22/02/2017
08:05:17:604
14
297.3
XLON
22/02/2017
08:05:46:247
60
297
XLON
22/02/2017
08:07:12:913
544
297.2
CHIX
22/02/2017
08:09:04:626
10
297.2
BATE
22/02/2017
08:09:04:632
17
297.2
XLON
22/02/2017
08:09:04:636
10
297.2
CHIX
22/02/2017
08:09:04:854
8
297.2
TRQX
22/02/2017
08:09:05:036
7
297.2
XLON
22/02/2017
08:09:05:436
4
297.2
CHIX
22/02/2017
08:09:13:277
175
297
XLON
22/02/2017
08:10:02:024
25
297.1
XLON
22/02/2017
08:10:02:026
6
297.1
XLON
22/02/2017
08:10:02:423
8
297.1
CHIX
22/02/2017
08:10:02:425
2
297.1
CHIX
22/02/2017
08:10:24:550
99
297.6
XLON
22/02/2017
08:10:24:552
194
297.6
CHIX
22/02/2017
08:10:24:553
97
297.6
TRQX
22/02/2017
08:10:58:012
1
298
BATE
22/02/2017
08:11:40:908
109
298
BATE
22/02/2017
08:11:40:910
333
298
XLON
22/02/2017
08:12:51:876
99
297.8
CHIX
22/02/2017
08:12:51:878
297
297.8
XLON
22/02/2017
08:15:07:074
538
297.8
XLON
22/02/2017
08:15:17:199
533
297.7
XLON
22/02/2017
08:15:17:201
538
297.7
XLON
22/02/2017
08:15:17:203
538
297.7
XLON
22/02/2017
08:15:17:205
537
297.8
XLON
22/02/2017
08:15:17:208
438
297.8
XLON
22/02/2017
08:17:04:792
204
297.8
CHIX
22/02/2017
08:17:04:794
1
297.7
CHIX
22/02/2017
08:17:04:798
207
297.8
XLON
22/02/2017
08:17:04:803
186
297.7
XLON
22/02/2017
08:17:04:805
76
297.7
XLON
22/02/2017
08:17:04:808
3
297.7
XLON
22/02/2017
08:17:04:811
86
297.8
TRQX
22/02/2017
08:17:04:814
86
297.8
CHIX
22/02/2017
08:18:01:025
100
297.7
CHIX
22/02/2017
08:18:01:027
538
297.7
XLON
22/02/2017
08:18:01:029
1212
297.7
TRQX
22/02/2017
08:18:01:031
1030
297.7
XLON
22/02/2017
08:18:01:039
380
297.7
XLON
22/02/2017
08:21:17:033
10
297.9
CHIX
22/02/2017
08:21:17:035
1
297.9
CHIX
22/02/2017
08:21:17:037
10
297.9
XLON
22/02/2017
08:21:17:039
1
297.9
TRQX
22/02/2017
08:21:17:044
3
297.9
XLON
22/02/2017
08:21:56:154
25
297.8
BATE
22/02/2017
08:21:56:156
25
297.8
CHIX
22/02/2017
08:21:56:158
25
297.8
TRQX
22/02/2017
08:21:56:162
27
297.8
XLON
22/02/2017
08:30:01:439
33
298.4
XLON
22/02/2017
08:30:01:871
1643
298.3
XLON
22/02/2017
08:30:01:873
321
298.3
XLON
22/02/2017
08:30:01:875
349
298.3
CHIX
22/02/2017
08:30:01:877
10
298.4
BATE
22/02/2017
08:30:01:879
690
298.3
CHIX
22/02/2017
08:30:01:882
500
298.3
CHIX
22/02/2017
08:30:01:884
425
298.3
CHIX
22/02/2017
08:30:01:886
141
298.2
CHIX
22/02/2017
08:30:01:893
537
298.2
XLON
22/02/2017
08:30:01:895
537
298.2
XLON
22/02/2017
08:30:01:897
537
298.2
XLON
22/02/2017
08:30:01:901
537
298.2
XLON
22/02/2017
08:30:01:903
537
298.2
XLON
22/02/2017
08:30:01:906
246
298.3
XLON
22/02/2017
08:31:47:527
10
298.4
CHIX
22/02/2017
08:36:50:073
86
298.4
XLON
22/02/2017
08:36:50:075
595
298.4
XLON
22/02/2017
08:36:50:078
11
298.4
XLON
22/02/2017
08:36:50:080
10
298.4
BATE
22/02/2017
08:36:50:083
2464
298.4
XLON
22/02/2017
08:36:50:086
290
298.4
TRQX
22/02/2017
08:36:50:088
10
298.4
TRQX
22/02/2017
08:36:50:557
2
298.4
TRQX
22/02/2017
08:36:50:559
531
298.4
TRQX
22/02/2017
08:36:50:561
532
298.4
XLON
22/02/2017
08:36:50:564
700
298.4
XLON
22/02/2017
08:36:50:566
532
298.4
XLON
22/02/2017
08:36:50:573
700
298.4
XLON
22/02/2017
08:36:50:575
500
298.4
XLON
22/02/2017
08:39:03:509
798
298.5
XLON
22/02/2017
08:39:03:512
266
298.5
BATE
22/02/2017
08:39:03:515
1
298.5
TRQX
22/02/2017
08:39:05:610
104
298.5
CHIX
22/02/2017
08:39:05:614
101
298.5
BATE
22/02/2017
08:39:05:616
202
298.5
XLON
22/02/2017
08:39:08:481
18
298.5
XLON
22/02/2017
08:39:08:483
18
298.5
BATE
22/02/2017
08:39:08:486
36
298.5
TRQX
22/02/2017
08:39:10:408
9
298.5
TRQX
22/02/2017
08:39:10:410
29
298.5
XLON
22/02/2017
08:39:18:028
1065
298.3
XLON
22/02/2017
08:39:18:031
378
298.3
CHIX
22/02/2017
08:39:18:036
189
298.3
XLON
22/02/2017
08:39:18:037
189
298.3
BATE
22/02/2017
08:39:20:189
3
298.3
CHIX
22/02/2017
08:39:20:191
238
298.3
TRQX
22/02/2017
08:39:22:353
714
298.3
XLON
22/02/2017
08:43:14:043
27
298.4
CHIX
22/02/2017
08:43:14:046
3
298.4
CHIX
22/02/2017
08:43:14:050
57
298.4
XLON
22/02/2017
08:43:14:054
27
298.4
TRQX
22/02/2017
08:43:14:056
3
298.4
XLON
22/02/2017
08:43:14:059
700
298.3
XLON
22/02/2017
08:43:14:061
350
298.4
BATE
22/02/2017
08:43:14:063
100
298.4
XLON
22/02/2017
08:43:14:066
280
298.4
BATE
22/02/2017
08:43:14:071
537
298.4
XLON
22/02/2017
08:45:00:012
700
298.5
XLON
22/02/2017
08:45:00:014
832
298.5
XLON
22/02/2017
08:45:00:016
1000
298.5
XLON
22/02/2017
08:47:08:220
109
298.6
CHIX
22/02/2017
08:47:08:223
328
298.6
XLON
22/02/2017
08:47:08:226
17
298.6
CHIX
22/02/2017
08:47:08:228
53
298.6
XLON
22/02/2017
08:47:08:230
4
298.6
XLON
22/02/2017
08:47:08:234
102
298.6
CHIX
22/02/2017
08:47:08:237
308
298.6
XLON
22/02/2017
08:48:09:096
160
298.6
TRQX
22/02/2017
08:48:09:099
322
298.6
XLON
22/02/2017
08:48:09:101
6
298.6
XLON
22/02/2017
08:48:09:104
700
298.7
XLON
22/02/2017
08:48:09:106
70
298.7
XLON
22/02/2017
08:48:09:109
160
298.6
CHIX
22/02/2017
08:50:00:011
1161
298.8
CHIX
22/02/2017
08:50:00:013
1076
298.8
XLON
22/02/2017
08:53:54:613
770
298.9
XLON
22/02/2017
08:54:15:930
1
298.9
CHIX
22/02/2017
08:54:15:932
2
298.9
CHIX
22/02/2017
08:54:15:934
1064
298.9
XLON
22/02/2017
08:54:15:936
4
298.9
XLON
22/02/2017
08:54:15:940
2
298.9
TRQX
22/02/2017
08:54:17:801
1000
299
XLON
22/02/2017
08:55:00:015
237
299
BATE
22/02/2017
08:55:00:219
84
299
XLON
22/02/2017
08:55:00:428
30
299
CHIX
22/02/2017
08:55:07:204
36
298.9
CHIX
22/02/2017
08:55:07:206
447
298.9
XLON
22/02/2017
08:55:07:207
306
298.9
XLON
22/02/2017
08:55:07:209
111
298.9
XLON
22/02/2017
08:55:07:213
148
298.9
BATE
22/02/2017
08:55:11:742
354
298.8
CHIX
22/02/2017
08:55:11:744
708
298.8
XLON
22/02/2017
08:55:11:749
354
298.8
TRQX
22/02/2017
08:57:05:903
1
298.8
TRQX
22/02/2017
08:57:05:906
17
298.8
XLON
22/02/2017
08:57:05:909
80
298.8
XLON
22/02/2017
08:57:05:911
32
298.8
CHIX
22/02/2017
08:57:05:913
1
298.8
CHIX
22/02/2017
08:57:05:953
14
298.8
XLON
22/02/2017
08:57:06:164
4
298.8
BATE
22/02/2017
08:57:41:168
221
298.7
XLON
22/02/2017
08:57:41:170
13
298.7
XLON
22/02/2017
09:03:21:046
261
298.8
XLON
22/02/2017
09:03:21:048
37
298.8
XLON
22/02/2017
09:03:21:050
328
298.8
XLON
22/02/2017
09:03:21:096
214
298.8
XLON
22/02/2017
09:03:21:099
258
298.8
CHIX
22/02/2017
09:03:21:102
180
298.8
CHIX
22/02/2017
09:03:21:105
700
298.8
XLON
22/02/2017
09:03:21:108
70
298.8
XLON
22/02/2017
09:03:21:113
700
298.8
XLON
22/02/2017
09:09:43:285
532
298.9
CHIX
22/02/2017
09:09:43:287
968
298.9
CHIX
22/02/2017
09:09:43:289
45
298.9
CHIX
22/02/2017
09:09:43:290
501
298.9
XLON
22/02/2017
09:09:43:292
32
298.9
XLON
22/02/2017
09:09:43:294
1338
298.9
XLON
22/02/2017
09:09:43:296
1701
298.9
XLON
22/02/2017
09:09:43:386
462
298.9
XLON
22/02/2017
09:09:43:392
31
298.9
XLON
22/02/2017
09:09:43:484
230
298.9
CHIX
22/02/2017
09:09:43:486
10
298.9
CHIX
22/02/2017
09:09:43:676
230
298.9
BATE
22/02/2017
09:12:45:929
84
299
CHIX
22/02/2017
09:12:45:938
1539
299
XLON
22/02/2017
09:12:45:942
429
299
CHIX
22/02/2017
09:13:01:342
112
299.1
CHIX
22/02/2017
09:13:01:344
112
299.1
BATE
22/02/2017
09:13:01:345
224
299.1
XLON
22/02/2017
09:13:01:347
1
299
TRQX
22/02/2017
09:17:07:715
960
299.1
CHIX
22/02/2017
09:17:07:718
96
299.1
CHIX
22/02/2017
09:17:07:730
485
299.1
XLON
22/02/2017
09:17:07:732
242
299.1
BATE
22/02/2017
09:17:07:733
242
299.1
CHIX
22/02/2017
09:17:53:146
44
299.2
XLON
22/02/2017
09:17:53:148
778
299.2
XLON
22/02/2017
09:20:42:518
146
299.1
CHIX
22/02/2017
09:20:42:520
27
299.1
TRQX
22/02/2017
09:20:42:522
122
299.1
CHIX
22/02/2017
09:20:42:524
450
299.1
CHIX
22/02/2017
09:20:42:528
135
299.1
XLON
22/02/2017
09:20:42:532
107
299.1
TRQX
22/02/2017
09:20:42:535
150
299.1
XLON
22/02/2017
09:20:42:540
6
299.1
XLON
22/02/2017
09:20:42:546
864
299.1
XLON
22/02/2017
09:20:42:548
3
299.1
TRQX
22/02/2017
09:20:42:550
2
299.1
CHIX
22/02/2017
09:20:42:552
3
299.1
BATE
22/02/2017
09:21:50:437
300
299
XLON
22/02/2017
09:21:50:441
2687
299
XLON
22/02/2017
09:21:50:444
436
299
CHIX
22/02/2017
09:21:50:446
559
299
CHIX
22/02/2017
09:21:50:527
107
299
BATE
22/02/2017
09:21:50:639
54
299
BATE
22/02/2017
09:21:50:641
15
299
BATE
22/02/2017
09:21:50:643
176
299
TRQX
22/02/2017
09:21:50:645
354
299
XLON
22/02/2017
09:22:00:059
133
299
TRQX
22/02/2017
09:22:07:472
136
299.1
CHIX
22/02/2017
09:22:07:474
164
299.1
XLON
22/02/2017
09:23:07:082
247
299.1
XLON
22/02/2017
09:23:07:179
12
299.1
XLON
22/02/2017
09:23:07:394
6
299.1
TRQX
22/02/2017
09:23:07:585
6
299.1
CHIX
22/02/2017
09:24:12:702
75
299.1
XLON
22/02/2017
09:25:04:725
29
299.1
CHIX
22/02/2017
09:25:04:728
27
299.1
BATE
22/02/2017
09:25:04:729
419
299.1
XLON
22/02/2017
09:25:04:731
88
299.1
XLON
22/02/2017
09:25:04:733
81
299.1
XLON
22/02/2017
09:25:28:046
478
299
XLON
22/02/2017
09:25:28:048
266
299
BATE
22/02/2017
09:25:28:050
320
299
XLON
22/02/2017
09:25:28:055
1466
299
XLON
22/02/2017
09:25:28:064
430
298.9
XLON
22/02/2017
09:25:36:223
235
298.8
CHIX
22/02/2017
09:25:36:225
153
298.8
CHIX
22/02/2017
09:25:36:226
389
298.8
XLON
22/02/2017
09:27:30:292
204
298.7
CHIX
22/02/2017
09:27:30:296
3
298.7
BATE
22/02/2017
09:27:30:297
252
298.7
XLON
22/02/2017
09:27:30:299
606
298.7
XLON
22/02/2017
09:27:30:303
224
298.7
XLON
22/02/2017
09:27:30:307
222
298.7
CHIX
22/02/2017
09:31:17:764
121
298.6
CHIX
22/02/2017
09:31:17:766
144
298.6
CHIX
22/02/2017
09:31:17:768
366
298.6
XLON
22/02/2017
09:31:17:770
154
298.6
XLON
22/02/2017
09:31:17:771
278
298.6
XLON
22/02/2017
09:31:17:853
288
298.6
XLON
22/02/2017
09:31:52:663
2
298.6
TRQX
22/02/2017
09:32:45:464
696
298.5
XLON
22/02/2017
09:34:00:019
338
298.6
XLON
22/02/2017
09:34:00:022
168
298.6
XLON
22/02/2017
09:34:00:023
1586
298.6
XLON
22/02/2017
09:34:00:025
185
298.6
XLON
22/02/2017
09:34:00:026
1100
298.6
XLON
22/02/2017
09:44:16:006
960
298.6
CHIX
22/02/2017
09:44:16:009
96
298.6
CHIX
22/02/2017
09:48:17:378
700
299.2
XLON
22/02/2017
09:48:17:389
533
299.1
CHIX
22/02/2017
09:48:17:391
532
299.1
XLON
22/02/2017
09:48:17:394
550
299.2
CHIX
22/02/2017
09:48:17:397
220
299.2
TRQX
22/02/2017
09:48:17:402
700
299.2
XLON
22/02/2017
09:48:17:413
538
299.2
XLON
22/02/2017
09:48:17:415
538
299.2
XLON
22/02/2017
09:48:17:640
420
299.2
CHIX
22/02/2017
09:48:17:642
34
299.2
XLON
22/02/2017
09:48:17:644
180
299.2
XLON
22/02/2017
09:48:17:646
470
299.2
TRQX
22/02/2017
09:48:20:080
60
299
CHIX
22/02/2017
09:48:20:082
88
299
CHIX
22/02/2017
09:48:20:084
159
299
XLON
22/02/2017
09:48:20:085
282
299
XLON
22/02/2017
09:48:20:087
332
299
XLON
22/02/2017
09:48:20:090
600
299.1
XLON
22/02/2017
09:48:20:093
170
299.2
CHIX
22/02/2017
09:48:20:099
538
299.1
XLON
22/02/2017
09:48:20:101
232
299.1
XLON
22/02/2017
09:49:30:272
439
298.9
XLON
22/02/2017
09:49:30:275
700
299
XLON
22/02/2017
09:49:30:277
483
299
XLON
22/02/2017
09:49:30:298
354
298.8
XLON
22/02/2017
09:49:30:301
21
298.8
XLON
22/02/2017
09:49:30:303
118
298.8
TRQX
22/02/2017
09:49:30:305
9
298.8
CHIX
22/02/2017
09:53:54:663
51
298.8
CHIX
22/02/2017
09:53:54:666
150
298.8
BATE
22/02/2017
09:53:54:669
453
298.8
XLON
22/02/2017
09:53:54:671
50
298.8
TRQX
22/02/2017
09:53:54:673
100
298.8
XLON
22/02/2017
09:53:54:679
307
298.8
XLON
22/02/2017
09:53:54:683
304
298.8
CHIX
22/02/2017
09:53:54:689
102
298.8
XLON
22/02/2017
09:53:54:692
34
298.8
CHIX
22/02/2017
09:53:54:778
1
298.8
TRQX
22/02/2017
09:53:54:784
1300
298.8
CHIX
22/02/2017
09:53:54:786
350
298.8
BATE
22/02/2017
09:53:54:788
490
298.8
CHIX
22/02/2017
09:53:54:789
1300
298.8
XLON
22/02/2017
09:53:54:791
168
298.8
CHIX
22/02/2017
09:53:54:793
350
298.8
BATE
22/02/2017
09:53:54:795
600
298.8
XLON
22/02/2017
09:53:54:797
168
298.8
XLON
22/02/2017
09:53:55:185
153
298.7
XLON
22/02/2017
09:57:24:500
26
298.6
CHIX
22/02/2017
09:57:24:502
79
298.6
BATE
22/02/2017
09:57:24:504
200
298.6
XLON
22/02/2017
09:57:24:507
80
298.6
XLON
22/02/2017
09:57:24:513
402
298.5
XLON
22/02/2017
09:57:24:516
134
298.5
CHIX
22/02/2017
10:02:11:265
12
298.6
CHIX
22/02/2017
10:02:11:268
87
298.6
TRQX
22/02/2017
10:02:11:270
262
298.6
XLON
22/02/2017
10:02:11:272
39
298.6
XLON
22/02/2017
10:02:11:275
432
298.6
XLON
22/02/2017
10:02:11:279
430
298.6
TRQX
22/02/2017
10:04:04:633
132
298.5
TRQX
22/02/2017
10:04:04:635
199
298.5
CHIX
22/02/2017
10:04:04:637
66
298.5
CHIX
22/02/2017
10:04:06:674
599
298.5
XLON
22/02/2017
10:04:06:679
66
298.5
XLON
22/02/2017
10:05:24:080
61
298.5
CHIX
22/02/2017
10:05:24:082
61
298.5
BATE
22/02/2017
10:05:24:083
122
298.5
XLON
22/02/2017
10:05:24:086
2
298.5
TRQX
22/02/2017
10:05:29:066
1744
298.4
XLON
22/02/2017
10:05:29:069
500
298.5
CHIX
22/02/2017
10:05:29:073
50
298.5
CHIX
22/02/2017
10:06:26:983
137
298.3
XLON
22/02/2017
10:06:26:985
229
298.3
CHIX
22/02/2017
10:06:26:988
661
298.3
XLON
22/02/2017
10:06:26:991
690
298.3
XLON
22/02/2017
10:06:26:993
267
298.3
TRQX
22/02/2017
10:06:26:996
98
298.3
XLON
22/02/2017
10:06:26:998
744
298.3
XLON
22/02/2017
10:06:27:028
533
298.2
XLON
22/02/2017
10:06:27:031
266
298.3
TRQX
22/02/2017
10:06:43:586
197
298.2
CHIX
22/02/2017
10:06:44:929
582
298.2
XLON
22/02/2017
10:08:24:732
267
298.1
CHIX
22/02/2017
10:08:24:735
266
298.1
BATE
22/02/2017
10:10:25:068
342
298.3
CHIX
22/02/2017
10:10:25:070
170
298.3
BATE
22/02/2017
10:10:25:072
182
298.3
CHIX
22/02/2017
10:10:25:074
170
298.3
XLON
22/02/2017
10:10:25:077
549
298.3
XLON
22/02/2017
10:17:49:699
160
298.3
CHIX
22/02/2017
10:17:49:701
110
298.3
CHIX
22/02/2017
10:17:49:703
483
298.3
XLON
22/02/2017
10:17:49:707
323
298.3
XLON
22/02/2017
10:17:49:711
1
298.3
XLON
22/02/2017
10:17:49:714
77
298.3
XLON
22/02/2017
10:17:49:720
154
298.3
CHIX
22/02/2017
10:17:49:727
108
298.3
XLON
22/02/2017
10:18:00:663
36
298.3
BATE
22/02/2017
10:18:00:665
77
298.3
TRQX
22/02/2017
10:18:00:668
3
298.3
TRQX
22/02/2017
10:18:04:997
736
298.3
CHIX
22/02/2017
10:18:05:000
300
298.3
TRQX
22/02/2017
10:20:18:079
700
298.6
XLON
22/02/2017
10:21:03:367
700
298.6
XLON
22/02/2017
10:22:35:344
183
298.6
XLON
22/02/2017
10:22:35:346
1630
298.6
CHIX
22/02/2017
10:22:35:348
200
298.6
CHIX
22/02/2017
10:23:20:604
1
298.7
CHIX
22/02/2017
10:23:20:606
798
298.7
XLON
22/02/2017
10:23:20:609
266
298.7
TRQX
22/02/2017
10:23:22:829
86
298.7
XLON
22/02/2017
10:24:28:323
42
298.7
CHIX
22/02/2017
10:24:28:326
42
298.7
TRQX
22/02/2017
10:24:29:034
19
298.7
XLON
22/02/2017
10:24:29:236
18
298.7
CHIX
22/02/2017
10:24:30:105
162
298.6
XLON
22/02/2017
10:24:30:108
165
298.6
TRQX
22/02/2017
10:28:14:985
62
298.6
BATE
22/02/2017
10:28:14:988
56
298.6
BATE
22/02/2017
10:28:14:992
31
298.6
TRQX
22/02/2017
10:28:17:170
582
298.6
CHIX
22/02/2017
10:28:19:134
31
298.6
XLON
22/02/2017
10:28:19:135
170
298.6
XLON
22/02/2017
10:28:19:139
582
298.6
XLON
22/02/2017
10:28:19:148
294
298.6
CHIX
22/02/2017
10:28:19:149
538
298.6
XLON
22/02/2017
10:28:19:151
538
298.6
XLON
22/02/2017
10:28:19:182
600
298.8
XLON
22/02/2017
10:28:20:155
538
298.8
XLON
22/02/2017
10:30:04:486
60
298.7
CHIX
22/02/2017
10:30:04:488
8
298.7
TRQX
22/02/2017
10:30:04:490
596
298.7
XLON
22/02/2017
10:30:04:492
500
298.7
XLON
22/02/2017
10:30:04:494
2326
298.7
XLON
22/02/2017
10:30:04:495
41
298.7
XLON
22/02/2017
10:30:04:497
141
298.7
XLON
22/02/2017
10:30:04:501
41
298.7
XLON
22/02/2017
10:30:04:504
5
298.7
TRQX
22/02/2017
10:30:04:507
30
298.6
XLON
22/02/2017
10:35:24:949
1065
298.8
XLON
22/02/2017
10:35:24:962
118
298.7
CHIX
22/02/2017
10:35:25:057
239
298.7
XLON
22/02/2017
10:35:25:059
118
298.7
TRQX
22/02/2017
10:35:25:061
37
298.7
XLON
22/02/2017
10:35:25:062
1
298.7
XLON
22/02/2017
10:35:25:066
591
298.7
XLON
22/02/2017
10:35:25:071
538
298.8
XLON
22/02/2017
10:35:25:075
53
298.8
XLON
22/02/2017
10:35:25:114
700
298.8
XLON
22/02/2017
10:35:25:116
70
298.8
XLON
22/02/2017
10:35:31:847
444
298.6
TRQX
22/02/2017
10:35:31:849
1049
298.6
XLON
22/02/2017
10:35:31:851
361
298.6
TRQX
22/02/2017
10:36:17:694
240
298.6
XLON
22/02/2017
10:36:40:542
84
298.6
CHIX
22/02/2017
10:36:40:545
351
298.6
CHIX
22/02/2017
10:36:40:548
252
298.6
XLON
22/02/2017
10:36:40:550
241
298.6
TRQX
22/02/2017
10:36:40:552
350
298.6
XLON
22/02/2017
10:36:40:637
1016
298.6
XLON
22/02/2017
10:36:40:639
111
298.7
XLON
22/02/2017
10:40:14:251
287
298.6
XLON
22/02/2017
10:40:14:253
246
298.6
XLON
22/02/2017
10:40:14:254
266
298.6
CHIX
22/02/2017
10:40:14:256
266
298.6
BATE
22/02/2017
10:40:14:258
115
298.6
XLON
22/02/2017
10:40:14:262
38
298.6
CHIX
22/02/2017
10:40:14:270
528
298.5
XLON
22/02/2017
10:40:53:326
430
298.5
CHIX
22/02/2017
10:40:53:329
96
298.5
CHIX
22/02/2017
10:42:42:836
79
298.5
CHIX
22/02/2017
10:42:42:838
16
298.5
CHIX
22/02/2017
10:42:42:840
239
298.5
XLON
22/02/2017
10:42:42:844
30
298.5
XLON
22/02/2017
10:42:42:850
263
298.4
BATE
22/02/2017
10:42:42:853
528
298.4
XLON
22/02/2017
10:43:44:939
263
298.4
CHIX
22/02/2017
10:44:10:544
176
298.3
XLON
22/02/2017
10:44:10:549
12
298.3
XLON
22/02/2017
10:44:38:929
58
298.3
CHIX
22/02/2017
10:44:38:932
94
298.3
CHIX
22/02/2017
10:44:38:935
92
298.3
TRQX
22/02/2017
10:44:38:938
184
298.3
XLON
22/02/2017
10:45:53:411
239
298.5
BATE
22/02/2017
10:45:53:414
113
298.5
XLON
22/02/2017
10:45:53:415
500
298.5
XLON
22/02/2017
10:45:53:418
107
298.5
XLON
22/02/2017
10:48:57:072
126
298.7
CHIX
22/02/2017
10:48:57:074
381
298.7
XLON
22/02/2017
10:50:06:097
115
298.7
CHIX
22/02/2017
10:50:06:100
232
298.7
XLON
22/02/2017
10:50:06:103
115
298.7
TRQX
22/02/2017
10:50:06:107
1300
298.7
CHIX
22/02/2017
10:54:29:810
538
298.7
XLON
22/02/2017
10:59:54:776
538
298.7
XLON
22/02/2017
10:59:54:783
538
298.7
XLON
22/02/2017
11:00:43:058
71
298.6
XLON
22/02/2017
11:00:43:060
62
298.6
TRQX
22/02/2017
11:00:43:062
269
298.6
XLON
22/02/2017
11:00:43:063
725
298.6
XLON
22/02/2017
11:00:43:065
186
298.6
XLON
22/02/2017
11:00:43:068
1300
298.7
CHIX
22/02/2017
11:00:43:071
130
298.7
XLON
22/02/2017
11:00:43:076
538
298.6
XLON
22/02/2017
11:00:43:078
700
298.7
XLON
22/02/2017
11:00:45:966
120
298.7
XLON
22/02/2017
11:00:45:968
152
298.7
XLON
22/02/2017
11:00:45:970
270
298.7
CHIX
22/02/2017
11:00:48:113
538
298.7
XLON
22/02/2017
11:02:17:724
538
298.8
XLON
22/02/2017
11:07:41:764
1300
299.4
XLON
22/02/2017
11:07:41:945
130
299.4
XLON
22/02/2017
11:11:05:768
9
299.3
CHIX
22/02/2017
11:11:05:771
226
299.3
TRQX
22/02/2017
11:11:05:773
679
299.3
XLON
22/02/2017
11:11:05:774
29
299.3
XLON
22/02/2017
11:11:05:776
404
299.2
XLON
22/02/2017
11:11:05:779
500
299.3
CHIX
22/02/2017
11:11:05:781
1300
299.4
CHIX
22/02/2017
11:11:05:783
700
299.2
XLON
22/02/2017
11:11:05:785
500
299.4
CHIX
22/02/2017
11:11:05:786
1300
299.4
TRQX
22/02/2017
11:11:05:788
550
299.2
XLON
22/02/2017
11:11:05:790
200
299.4
CHIX
22/02/2017
11:11:05:792
537
299.3
XLON
22/02/2017
11:11:05:794
537
299.3
XLON
22/02/2017
11:11:05:798
36
299.3
XLON
22/02/2017
11:13:27:087
3997
299.2
CHIX
22/02/2017
11:13:27:089
808
299.2
CHIX
22/02/2017
11:15:58:265
400
299.3
XLON
22/02/2017
11:15:58:267
79
299.3
XLON
22/02/2017
11:16:10:071
1161
299.2
XLON
22/02/2017
11:16:10:073
580
299.2
TRQX
22/02/2017
11:16:10:078
580
299.2
CHIX
22/02/2017
11:17:12:523
174
299.2
XLON
22/02/2017
11:17:13:915
57
299.2
CHIX
22/02/2017
11:17:17:877
532
299.1
XLON
22/02/2017
11:17:17:881
400
299.1
XLON
22/02/2017
11:17:20:055
266
299
CHIX
22/02/2017
11:17:20:058
267
299
XLON
22/02/2017
11:17:20:062
532
299
TRQX
22/02/2017
11:17:23:296
136
299.1
CHIX
22/02/2017
11:17:23:298
408
299.1
XLON
22/02/2017
11:17:29:322
266
299
BATE
22/02/2017
11:17:29:326
266
299
CHIX
22/02/2017
11:17:29:329
533
299
XLON
22/02/2017
11:17:47:983
208
298.9
XLON
22/02/2017
11:17:47:988
208
298.9
TRQX
22/02/2017
11:17:49:071
3
298.8
BATE
22/02/2017
11:17:49:073
584
298.8
XLON
22/02/2017
11:17:55:118
794
298.6
XLON
22/02/2017
11:21:00:016
222
298.6
XLON
22/02/2017
11:23:18:544
2
298.6
TRQX
22/02/2017
11:23:18:552
154
298.6
BATE
22/02/2017
11:27:01:832
153
298.6
CHIX
22/02/2017
11:27:01:835
462
298.6
XLON
22/02/2017
11:27:01:836
300
298.6
TRQX
22/02/2017
11:27:01:838
150
298.6
XLON
22/02/2017
11:27:01:839
257
298.6
XLON
22/02/2017
11:27:01:844
53
298.6
XLON
22/02/2017
11:39:38:119
108
298.7
CHIX
22/02/2017
11:39:38:122
111
298.7
XLON
22/02/2017
11:39:38:124
224
298.7
TRQX
22/02/2017
11:39:38:125
131
298.7
XLON
22/02/2017
11:39:38:127
550
298.7
XLON
22/02/2017
11:39:38:130
226
298.7
XLON
22/02/2017
11:50:33:783
839
298.7
XLON
22/02/2017
11:51:02:321
628
298.7
XLON
22/02/2017
11:52:34:204
588
298.6
CHIX
22/02/2017
11:52:34:210
210
298.6
CHIX
22/02/2017
11:52:34:221
210
298.6
CHIX
22/02/2017
11:52:34:229
80
298.6
XLON
22/02/2017
11:52:34:232
187
298.6
XLON
22/02/2017
11:52:34:240
844
298.6
XLON
22/02/2017
11:52:34:249
539
298.6
XLON
22/02/2017
11:52:34:251
218
298.6
XLON
22/02/2017
11:52:34:261
700
298.7
XLON
22/02/2017
11:52:34:263
1300
298.7
CHIX
22/02/2017
11:52:34:265
1300
298.7
TRQX
22/02/2017
11:52:36:271
1072
298.7
CHIX
22/02/2017
11:52:36:273
539
298.7
XLON
22/02/2017
11:52:36:275
1162
298.7
BATE
22/02/2017
11:52:36:276
33
298.7
XLON
22/02/2017
11:52:36:279
280
298.7
XLON
22/02/2017
11:52:36:285
492
298.7
XLON
22/02/2017
11:52:37:775
539
298.7
XLON
22/02/2017
11:54:10:493
550
298.9
XLON
22/02/2017
11:54:10:495
266
298.8
CHIX
22/02/2017
11:54:10:497
266
298.8
BATE
22/02/2017
11:54:10:499
500
298.8
XLON
22/02/2017
11:54:10:504
33
298.8
XLON
22/02/2017
11:54:10:511
16
298.8
XLON
22/02/2017
11:54:10:514
16
298.8
CHIX
22/02/2017
11:54:10:520
539
298.8
XLON
22/02/2017
11:54:10:995
539
298.8
XLON
22/02/2017
11:58:42:746
219
298.8
CHIX
22/02/2017
11:58:42:749
198
298.8
CHIX
22/02/2017
11:58:42:753
27
298.8
CHIX
22/02/2017
11:58:42:757
141
298.8
XLON
22/02/2017
11:58:42:760
423
298.8
XLON
22/02/2017
11:58:42:761
81
298.8
XLON
22/02/2017
11:58:42:764
270
298.8
XLON
22/02/2017
11:58:42:766
500
298.8
CHIX
22/02/2017
11:58:42:769
550
298.8
TRQX
22/02/2017
12:02:17:055
251
299.1
XLON
22/02/2017
12:02:17:057
230
299.1
XLON
22/02/2017
12:02:17:059
432
299.1
XLON
22/02/2017
12:02:17:080
1
298.8
CHIX
22/02/2017
12:02:20:694
27
298.8
CHIX
22/02/2017
12:02:20:696
49
298.8
BATE
22/02/2017
12:02:20:697
87
298.8
XLON
22/02/2017
12:02:20:699
148
298.8
XLON
22/02/2017
12:03:29:015
3
298.8
CHIX
22/02/2017
12:03:29:018
246
298.8
BATE
22/02/2017
12:03:29:020
123
298.8
XLON
22/02/2017
12:03:29:022
123
298.8
TRQX
22/02/2017
12:03:29:027
425
298.9
XLON
22/02/2017
12:03:29:028
350
298.9
BATE
22/02/2017
12:03:29:032
600
298.9
TRQX
22/02/2017
12:04:00:218
539
299.1
XLON
22/02/2017
12:04:00:225
539
299.1
XLON
22/02/2017
12:04:18:822
419
299
CHIX
22/02/2017
12:04:18:825
418
299
XLON
22/02/2017
12:04:18:829
700
299.1
XLON
22/02/2017
12:04:18:836
700
299.1
XLON
22/02/2017
12:04:18:843
700
299.1
XLON
22/02/2017
12:04:18:855
539
299.1
XLON
22/02/2017
12:06:04:367
54
299.1
CHIX
22/02/2017
12:06:04:370
361
299.2
XLON
22/02/2017
12:06:04:374
575
299.1
XLON
22/02/2017
12:06:04:378
52
299.1
TRQX
22/02/2017
12:06:04:381
104
299.1
XLON
22/02/2017
12:06:04:393
87
299.1
XLON
22/02/2017
12:06:04:396
84
299.1
XLON
22/02/2017
12:06:04:399
28
299.1
CHIX
22/02/2017
12:06:04:401
31
299.1
CHIX
22/02/2017
12:06:04:404
500
299.1
CHIX
22/02/2017
12:06:05:390
4206
299.1
CHIX
22/02/2017
12:06:05:392
408
299.1
TRQX
22/02/2017
12:06:40:094
3
299.1
CHIX
22/02/2017
12:06:40:096
88
299.1
XLON
22/02/2017
12:06:40:098
4
299.1
CHIX
22/02/2017
12:06:40:099
13
299.1
XLON
22/02/2017
12:06:40:104
1006
299.1
XLON
22/02/2017
12:16:31:677
3
299.1
CHIX
22/02/2017
12:16:31:681
85
299.1
CHIX
22/02/2017
12:16:31:685
484
299.1
XLON
22/02/2017
12:16:31:688
82
299.1
XLON
22/02/2017
12:16:31:690
31
299.1
XLON
22/02/2017
12:16:31:693
500
299
CHIX
22/02/2017
12:16:31:695
820
299.1
CHIX
22/02/2017
12:16:31:696
1300
299.1
TRQX
22/02/2017
12:16:31:698
550
299.1
TRQX
22/02/2017
12:16:31:707
3520
299.1
TRQX
22/02/2017
12:17:06:807
164
299.2
CHIX
22/02/2017
12:17:06:809
164
299.2
BATE
22/02/2017
12:17:06:813
331
299.2
XLON
22/02/2017
12:23:41:963
61
299.1
CHIX
22/02/2017
12:23:41:965
108
299.1
TRQX
22/02/2017
12:23:41:967
722
299.1
TRQX
22/02/2017
12:23:41:969
832
299.1
XLON
22/02/2017
12:23:41:971
181
299.1
XLON
22/02/2017
12:23:41:972
473
299.1
CHIX
22/02/2017
12:24:35:998
480
299.4
XLON
22/02/2017
12:24:36:002
159
299.4
TRQX
22/02/2017
12:24:48:839
161
299.3
CHIX
22/02/2017
12:24:48:841
105
299.3
CHIX
22/02/2017
12:24:48:843
533
299.3
XLON
22/02/2017
12:24:48:845
266
299.3
TRQX
22/02/2017
12:24:48:847
754
299.3
TRQX
22/02/2017
12:24:48:850
1472
299.3
XLON
22/02/2017
12:24:48:854
500
299.3
XLON
22/02/2017
12:24:48:856
292
299.3
XLON
22/02/2017
12:24:57:610
146
299.3
XLON
22/02/2017
12:24:57:859
147
299.3
TRQX
22/02/2017
12:30:06:862
1065
299.2
XLON
22/02/2017
12:30:06:864
113
299.2
CHIX
22/02/2017
12:30:06:866
340
299.2
XLON
22/02/2017
12:30:06:868
1562
299.1
XLON
22/02/2017
12:30:17:641
289
299.2
XLON
22/02/2017
12:30:17:652
96
299.2
TRQX
22/02/2017
12:33:28:731
429
299.1
CHIX
22/02/2017
12:33:28:735
91
299.1
CHIX
22/02/2017
12:33:28:739
270
299.1
CHIX
22/02/2017
12:33:28:741
270
299.1
XLON
22/02/2017
12:33:28:743
1
299.1
XLON
22/02/2017
12:33:28:750
32
299.1
XLON
22/02/2017
12:33:28:753
1
299.1
TRQX
22/02/2017
12:33:28:755
538
299.1
XLON
22/02/2017
12:33:28:758
380
299.1
XLON
22/02/2017
12:33:28:760
306
299.1
CHIX
22/02/2017
12:34:31:808
450
299.2
XLON
22/02/2017
12:34:31:812
225
299.2
TRQX
22/02/2017
12:34:31:816
228
299.2
CHIX
22/02/2017
12:36:53:544
197
299.2
XLON
22/02/2017
12:36:53:547
102
299.2
BATE
22/02/2017
12:36:53:548
5
299.2
BATE
22/02/2017
12:36:53:552
65
299.2
TRQX
22/02/2017
12:38:47:182
622
299.1
CHIX
22/02/2017
12:38:47:184
624
299.1
XLON
22/02/2017
12:38:47:189
8
299.1
XLON
22/02/2017
12:38:48:598
262
299.1
CHIX
22/02/2017
12:38:48:600
263
299.1
XLON
22/02/2017
12:42:26:479
107
299.1
BATE
22/02/2017
12:42:26:482
214
299.1
XLON
22/02/2017
12:45:35:980
107
299.1
TRQX
22/02/2017
12:45:35:982
1222
299
TRQX
22/02/2017
12:45:35:984
390
299
XLON
22/02/2017
12:45:37:914
224
299
XLON
22/02/2017
12:53:26:959
1
298.9
BATE
22/02/2017
12:53:52:495
700
299
XLON
22/02/2017
12:53:52:839
2
299
CHIX
22/02/2017
12:53:52:841
920
299
XLON
22/02/2017
12:53:55:455
142
298.9
CHIX
22/02/2017
12:53:55:457
386
298.9
BATE
22/02/2017
12:53:55:459
245
298.9
CHIX
22/02/2017
12:53:55:461
777
298.9
XLON
22/02/2017
12:53:55:465
770
299
TRQX
22/02/2017
12:53:55:471
175
298.9
XLON
22/02/2017
12:53:55:472
595
298.9
CHIX
22/02/2017
12:54:36:197
11
298.9
CHIX
22/02/2017
12:54:36:199
3
298.9
CHIX
22/02/2017
12:54:36:201
35
298.9
XLON
22/02/2017
12:54:36:203
3
298.9
XLON
22/02/2017
12:54:36:207
9
298.9
XLON
22/02/2017
12:54:42:245
454
298.8
XLON
22/02/2017
12:54:42:247
260
298.8
XLON
22/02/2017
12:54:42:251
238
298.8
CHIX
22/02/2017
12:59:12:787
615
298.6
TRQX
22/02/2017
12:59:12:857
1423
298.8
CHIX
22/02/2017
12:59:15:842
198
298.7
XLON
22/02/2017
12:59:18:083
121
298.7
CHIX
22/02/2017
12:59:20:156
33
298.7
CHIX
22/02/2017
12:59:20:158
168
298.7
XLON
22/02/2017
12:59:20:160
101
298.7
XLON
22/02/2017
12:59:20:161
200
298.7
XLON
22/02/2017
13:00:00:897
1233
298.6
XLON
22/02/2017
13:00:00:899
95
298.6
TRQX
22/02/2017
13:00:00:903
286
298.6
XLON
22/02/2017
13:10:37:978
234
298.6
XLON
22/02/2017
13:10:37:981
75
298.6
XLON
22/02/2017
13:10:37:983
234
298.6
TRQX
22/02/2017
13:10:37:987
24
298.6
CHIX
22/02/2017
13:10:37:998
4
298.6
XLON
22/02/2017
13:11:56:392
8
298.6
CHIX
22/02/2017
13:11:56:394
172
298.6
CHIX
22/02/2017
13:11:56:396
172
298.6
XLON
22/02/2017
13:11:56:606
4
298.6
TRQX
22/02/2017
13:23:01:800
89
298.6
BATE
22/02/2017
13:23:01:803
267
298.6
XLON
22/02/2017
13:25:51:081
220
298.8
TRQX
22/02/2017
13:25:51:083
220
298.8
CHIX
22/02/2017
13:25:51:085
443
298.8
XLON
22/02/2017
13:37:19:280
4173
298.7
XLON
22/02/2017
13:37:19:282
1546
298.7
XLON
22/02/2017
13:37:19:284
2
298.6
CHIX
22/02/2017
13:37:19:286
500
298.7
CHIX
22/02/2017
13:37:19:288
600
298.7
XLON
22/02/2017
13:37:19:290
1110
298.8
CHIX
22/02/2017
13:37:19:291
300
298.8
BATE
22/02/2017
13:37:19:295
350
298.8
BATE
22/02/2017
13:37:19:300
551
298.8
BATE
22/02/2017
13:37:19:302
538
298.7
XLON
22/02/2017
13:37:19:304
700
298.8
XLON
22/02/2017
13:37:19:307
1071
298.8
XLON
22/02/2017
13:37:19:312
1073
298.8
CHIX
22/02/2017
13:37:19:315
551
298.8
BATE
22/02/2017
13:37:19:320
123
298.8
CHIX
22/02/2017
13:37:19:322
700
298.8
XLON
22/02/2017
13:37:19:332
369
298.8
XLON
22/02/2017
13:37:19:336
122
298.8
CHIX
22/02/2017
13:37:19:342
1586
298.8
CHIX
22/02/2017
13:37:19:603
700
298.8
XLON
22/02/2017
13:37:21:390
200
298.8
XLON
22/02/2017
13:37:21:392
296
298.8
XLON
22/02/2017
13:37:32:712
406
298.8
XLON
22/02/2017
13:37:32:714
420
298.8
CHIX
22/02/2017
13:37:32:716
266
298.8
BATE
22/02/2017
13:41:54:555
244
298.8
XLON
22/02/2017
13:41:54:557
57
298.8
XLON
22/02/2017
13:41:54:559
465
298.8
XLON
22/02/2017
13:41:54:562
124
298.8
CHIX
22/02/2017
13:41:54:566
122
298.8
BATE
22/02/2017
13:42:17:388
78
298.8
XLON
22/02/2017
13:42:17:592
26
298.8
CHIX
22/02/2017
13:42:17:793
1
298.8
TRQX
22/02/2017
13:43:50:545
100
298.8
CHIX
22/02/2017
13:43:50:547
200
298.8
XLON
22/02/2017
13:43:50:549
1191
298.8
XLON
22/02/2017
13:44:35:920
712
298.8
XLON
22/02/2017
13:44:35:923
237
298.8
TRQX
22/02/2017
13:44:35:924
282
298.8
CHIX
22/02/2017
13:44:35:926
282
298.8
XLON
22/02/2017
13:44:35:929
799
298.7
XLON
22/02/2017
13:44:35:976
2062
298.6
XLON
22/02/2017
13:51:41:282
1052
298.5
XLON
22/02/2017
13:51:41:286
350
298.5
TRQX
22/02/2017
13:51:52:866
106
298.4
XLON
22/02/2017
13:51:52:868
96
298.4
XLON
22/02/2017
13:51:52:873
606
298.4
CHIX
22/02/2017
13:52:10:681
1079
298.4
CHIX
22/02/2017
13:52:10:685
211
298.4
TRQX
22/02/2017
13:54:42:264
213
298.4
CHIX
22/02/2017
13:54:42:266
2
298.4
BATE
22/02/2017
13:54:42:268
639
298.4
XLON
22/02/2017
13:54:42:270
221
298.4
TRQX
22/02/2017
13:54:42:272
663
298.4
XLON
22/02/2017
13:54:42:275
700
298.5
XLON
22/02/2017
13:54:42:285
770
298.4
TRQX
22/02/2017
13:54:42:291
388
298.4
TRQX
22/02/2017
13:54:42:295
700
298.5
XLON
22/02/2017
13:54:42:302
700
298.5
XLON
22/02/2017
13:54:42:309
700
298.5
XLON
22/02/2017
13:54:42:408
48
298.3
TRQX
22/02/2017
13:55:31:772
200
298.5
XLON
22/02/2017
13:55:31:774
350
298.5
BATE
22/02/2017
13:57:22:153
366
298.5
XLON
22/02/2017
14:00:01:014
1
298.3
TRQX
22/02/2017
14:00:01:017
251
298.3
TRQX
22/02/2017
14:00:01:018
152
298.3
XLON
22/02/2017
14:00:01:020
88
298.3
XLON
22/02/2017
14:00:01:021
150
298.3
CHIX
22/02/2017
14:00:01:024
700
298.5
XLON
22/02/2017
14:00:01:031
700
298.5
XLON
22/02/2017
14:05:20:696
620
298.3
XLON
22/02/2017
14:05:20:699
479
298.3
XLON
22/02/2017
14:05:20:702
2
298.3
CHIX
22/02/2017
14:05:20:705
318
298.3
XLON
22/02/2017
14:05:20:708
166
298.3
CHIX
22/02/2017
14:05:20:711
181
298.3
XLON
22/02/2017
14:06:27:679
700
298.3
XLON
22/02/2017
14:08:00:094
82
298.3
XLON
22/02/2017
14:08:00:096
1417
298.3
XLON
22/02/2017
14:08:46:557
520
298.3
CHIX
22/02/2017
14:08:46:559
456
298.3
XLON
22/02/2017
14:08:46:561
44
298.3
TRQX
22/02/2017
14:08:46:563
521
298.3
XLON
22/02/2017
14:08:46:568
108
298.3
TRQX
22/02/2017
14:08:46:574
43
298.3
XLON
22/02/2017
14:08:46:660
20
298.3
CHIX
22/02/2017
14:08:46:663
20
298.3
TRQX
22/02/2017
14:08:46:665
600
298.3
XLON
22/02/2017
14:08:46:668
60
298.3
XLON
22/02/2017
14:08:46:674
660
298.3
XLON
22/02/2017
14:08:46:679
697
298.3
XLON
22/02/2017
14:08:49:024
1300
298.3
XLON
22/02/2017
14:08:49:026
260
298.3
XLON
22/02/2017
14:08:49:028
1300
298.3
TRQX
22/02/2017
14:11:46:823
216
298.2
CHIX
22/02/2017
14:11:46:825
267
298.2
BATE
22/02/2017
14:11:46:827
218
298.2
XLON
22/02/2017
14:11:46:833
500
298.2
CHIX
22/02/2017
14:11:46:835
600
298.2
XLON
22/02/2017
14:11:46:837
100
298.2
BATE
22/02/2017
14:11:46:839
390
298.2
BATE
22/02/2017
14:11:46:847
539
298.2
XLON
22/02/2017
14:11:46:853
539
298.2
XLON
22/02/2017
14:11:46:854
697
298.2
XLON
22/02/2017
14:11:51:895
700
298.1
XLON
22/02/2017
14:11:52:261
532
298
CHIX
22/02/2017
14:11:52:263
266
298
TRQX
22/02/2017
14:11:52:267
267
298
XLON
22/02/2017
14:11:54:567
726
297.9
XLON
22/02/2017
14:11:54:571
724
297.9
CHIX
22/02/2017
14:11:56:255
166
297.9
CHIX
22/02/2017
14:11:56:260
499
297.9
XLON
22/02/2017
14:11:56:271
700
297.9
XLON
22/02/2017
14:12:02:256
149
297.8
CHIX
22/02/2017
14:12:02:258
298
297.8
XLON
22/02/2017
14:12:02:262
149
297.8
TRQX
22/02/2017
14:12:07:877
266
297.7
TRQX
22/02/2017
14:12:07:879
799
297.7
XLON
22/02/2017
14:12:07:882
1300
297.8
CHIX
22/02/2017
14:12:07:884
92
297.8
CHIX
22/02/2017
14:12:07:886
1300
297.8
TRQX
22/02/2017
14:12:07:890
168
297.8
TRQX
22/02/2017
14:12:07:895
539
297.8
XLON
22/02/2017
14:12:07:897
539
297.8
XLON
22/02/2017
14:12:07:906
539
297.8
XLON
22/02/2017
14:12:32:715
451
297.8
XLON
22/02/2017
14:12:32:721
93
297.8
XLON
22/02/2017
14:12:32:723
1419
297.8
XLON
22/02/2017
14:12:32:730
115
297.8
CHIX
22/02/2017
14:12:32:732
1159
297.8
TRQX
22/02/2017
14:12:33:230
163
297.8
CHIX
22/02/2017
14:12:33:232
40
297.8
XLON
22/02/2017
14:12:33:234
94
297.8
XLON
22/02/2017
14:12:33:235
1419
297.8
XLON
22/02/2017
14:15:11:492
318
297.9
XLON
22/02/2017
14:15:11:496
106
297.9
TRQX
22/02/2017
14:15:11:516
500
297.9
CHIX
22/02/2017
14:15:11:518
700
297.9
XLON
22/02/2017
14:15:11:519
500
297.9
TRQX
22/02/2017
14:15:11:521
600
297.9
XLON
22/02/2017
14:15:26:078
147
298
CHIX
22/02/2017
14:15:26:080
399
298
XLON
22/02/2017
14:15:26:082
871
298
TRQX
22/02/2017
14:15:26:084
168
298
XLON
22/02/2017
14:25:14:569
181
298.3
CHIX
22/02/2017
14:25:14:571
34
298.3
CHIX
22/02/2017
14:25:14:573
294
298.3
CHIX
22/02/2017
14:25:14:575
648
298.3
XLON
22/02/2017
14:25:14:577
275
298.3
XLON
22/02/2017
14:25:14:578
408
298.3
XLON
22/02/2017
14:25:14:667
477
298.3
XLON
22/02/2017
14:25:18:100
1079
298.3
XLON
22/02/2017
14:25:18:103
359
298.3
TRQX
22/02/2017
14:25:18:106
1300
298.3
CHIX
22/02/2017
14:25:18:108
1300
298.3
XLON
22/02/2017
14:25:18:111
126
298.3
XLON
22/02/2017
14:33:17:532
582
298.5
XLON
22/02/2017
14:33:17:535
44
298.5
XLON
22/02/2017
14:33:17:539
624
298.5
XLON
22/02/2017
14:33:17:541
535
298.5
XLON
22/02/2017
14:33:17:543
178
298.5
BATE
22/02/2017
14:33:17:546
700
298.5
XLON
22/02/2017
14:35:01:966
530
298.5
TRQX
22/02/2017
14:35:13:374
400
298.5
XLON
22/02/2017
14:35:13:376
40
298.5
XLON
22/02/2017
14:35:13:382
1376
298.5
XLON
22/02/2017
14:36:05:853
1149
298.4
XLON
22/02/2017
14:36:05:855
500
298.4
XLON
22/02/2017
14:36:05:857
104
298.4
XLON
22/02/2017
14:36:05:858
3
298.4
TRQX
22/02/2017
14:36:05:860
58
298.4
BATE
22/02/2017
14:36:05:862
1
298.4
BATE
22/02/2017
14:36:05:865
770
298.5
TRQX
22/02/2017
14:36:05:872
770
298.5
CHIX
22/02/2017
14:36:30:542
1239
298.4
CHIX
22/02/2017
14:36:30:676
1805
298.4
CHIX
22/02/2017
14:36:30:678
277
298.4
XLON
22/02/2017
14:41:16:626
742
298.4
CHIX
22/02/2017
14:41:16:628
79
298.4
XLON
22/02/2017
14:41:34:658
1270
298.4
TRQX
22/02/2017
14:44:38:886
726
298.3
CHIX
22/02/2017
14:44:38:888
724
298.3
XLON
22/02/2017
14:44:38:891
1300
298.4
TRQX
22/02/2017
14:44:38:893
130
298.4
TRQX
22/02/2017
14:44:38:898
1300
298.4
CHIX
22/02/2017
14:44:38:901
130
298.4
CHIX
22/02/2017
14:45:46:391
700
298.3
XLON
22/02/2017
14:45:46:399
700
298.3
XLON
22/02/2017
14:45:46:592
700
298.3
XLON
22/02/2017
14:45:50:366
700
298.3
XLON
22/02/2017
14:46:00:540
1166
298.3
TRQX
22/02/2017
14:47:08:345
700
298.3
XLON
22/02/2017
14:47:08:348
70
298.3
XLON
22/02/2017
14:47:08:353
737
298.3
XLON
22/02/2017
14:50:16:396
78
298.3
XLON
22/02/2017
14:50:16:398
350
298.3
BATE
22/02/2017
14:50:50:632
559
298.1
CHIX
22/02/2017
14:50:50:635
117
298.1
CHIX
22/02/2017
14:50:50:637
826
298.1
XLON
22/02/2017
14:50:50:638
1203
298.1
XLON
22/02/2017
14:50:50:641
873
298.3
CHIX
22/02/2017
14:50:50:649
732
298.3
CHIX
22/02/2017
14:50:50:652
698
298.3
TRQX
22/02/2017
14:50:50:759
130
298.3
CHIX
22/02/2017
14:50:50:762
1300
298.3
TRQX
22/02/2017
14:50:50:782
172
298.2
XLON
22/02/2017
14:50:50:790
65
298.2
XLON
22/02/2017
14:50:50:794
11
298.2
XLON
22/02/2017
14:50:50:796
79
298.2
CHIX
22/02/2017
14:50:50:799
3
298.2
CHIX
22/02/2017
14:52:43:536
304
298.4
XLON
22/02/2017
14:52:43:561
211
298.4
CHIX
22/02/2017
14:52:43:574
211
298.4
CHIX
22/02/2017
14:52:43:577
165
298.4
XLON
22/02/2017
14:52:51:795
27
298.4
XLON
22/02/2017
14:52:51:797
400
298.4
XLON
22/02/2017
14:53:08:208
1047
298.3
XLON
22/02/2017
14:53:08:215
378
298.3
BATE
22/02/2017
14:53:08:218
188
298.3
XLON
22/02/2017
14:53:08:222
189
298.3
TRQX
22/02/2017
14:53:08:228
1
298.3
XLON
22/02/2017
14:53:08:265
600
298.3
XLON
22/02/2017
14:53:08:311
110
298.3
CHIX
22/02/2017
14:53:08:316
289
298.3
XLON
22/02/2017
14:53:30:472
81
298.3
CHIX
22/02/2017
14:53:30:474
700
298.3
XLON
22/02/2017
14:54:01:157
132
298.3
CHIX
22/02/2017
14:54:01:159
1
298.3
CHIX
22/02/2017
14:54:01:161
117
298.3
TRQX
22/02/2017
14:54:01:163
267
298.3
XLON
22/02/2017
14:54:01:165
12
298.3
XLON
22/02/2017
14:54:01:368
15
298.3
TRQX
22/02/2017
14:54:30:472
675
298.3
CHIX
22/02/2017
14:54:30:474
779
298.3
BATE
22/02/2017
14:59:04:902
500
298.3
XLON
22/02/2017
14:59:04:906
398
298.3
XLON
22/02/2017
14:59:04:907
250
298.3
TRQX
22/02/2017
14:59:04:909
251
298.3
XLON
22/02/2017
14:59:04:911
37
298.2
XLON
22/02/2017
14:59:04:914
600
298.3
XLON
22/02/2017
14:59:04:915
500
298.3
CHIX
22/02/2017
14:59:04:918
610
298.3
XLON
22/02/2017
14:59:08:608
1208
298.2
XLON
22/02/2017
14:59:08:611
53
298.2
XLON
22/02/2017
14:59:08:618
44
298.2
XLON
22/02/2017
14:59:09:230
1
298.2
CHIX
22/02/2017
14:59:35:022
491
298.1
XLON
22/02/2017
14:59:35:024
4
298.1
XLON
22/02/2017
14:59:35:027
24
298.1
XLON
22/02/2017
14:59:35:031
120
298.1
CHIX
22/02/2017
14:59:40:599
43
298.1
CHIX
22/02/2017
14:59:40:601
1
298.1
BATE
22/02/2017
14:59:40:602
482
298.1
XLON
22/02/2017
14:59:40:605
241
298.1
TRQX
22/02/2017
14:59:42:390
76
298
CHIX
22/02/2017
14:59:42:392
228
298
XLON
22/02/2017
14:59:55:843
318
297.9
XLON
22/02/2017
14:59:55:845
4
297.9
XLON
22/02/2017
14:59:55:847
105
297.9
CHIX
22/02/2017
14:59:55:850
1
297.9
CHIX
22/02/2017
14:59:55:857
539
297.8
XLON
22/02/2017
14:59:55:858
193
297.8
XLON
22/02/2017
14:59:55:860
144
297.8
CHIX
22/02/2017
14:59:55:862
120
297.8
XLON
22/02/2017
14:59:55:864
139
297.8
CHIX
22/02/2017
14:59:57:933
153
297.5
XLON
22/02/2017
14:59:57:935
76
297.5
TRQX
22/02/2017
14:59:57:938
76
297.5
CHIX
22/02/2017
14:59:57:940
168
297.4
BATE
22/02/2017
14:59:57:943
168
297.4
XLON
22/02/2017
15:01:45:852
1300
297.7
XLON
22/02/2017
15:07:04:833
700
297.7
XLON
22/02/2017
15:07:11:213
700
297.7
XLON
22/02/2017
15:07:11:216
367
297.6
XLON
22/02/2017
15:07:11:218
367
297.6
TRQX
22/02/2017
15:07:11:220
367
297.6
CHIX
22/02/2017
15:07:11:224
370
297.6
BATE
22/02/2017
15:07:11:354
81
297.6
CHIX
22/02/2017
15:07:11:356
3
297.6
BATE
22/02/2017
15:07:11:359
243
297.6
XLON
22/02/2017
15:07:11:485
1
297.6
XLON
22/02/2017
15:07:11:701
1
297.6
CHIX
22/02/2017
15:08:14:659
1287
297.6
XLON
22/02/2017
15:08:14:795
3
297.6
BATE
22/02/2017
15:08:18:860
793
297.4
XLON
22/02/2017
15:08:18:864
792
297.4
TRQX
22/02/2017
15:14:27:516
269
297.5
XLON
22/02/2017
15:14:27:518
59
297.5
XLON
22/02/2017
15:14:27:584
1422
297.5
CHIX
22/02/2017
15:15:34:659
1194
297.5
XLON
22/02/2017
15:15:38:673
156
297.5
XLON
22/02/2017
15:15:38:675
52
297.5
CHIX
22/02/2017
15:15:38:677
29
297.5
BATE
22/02/2017
15:15:38:679
61
297.5
XLON
22/02/2017
15:15:38:680
29
297.5
CHIX
22/02/2017
15:18:34:887
2608
297.4
XLON
22/02/2017
15:18:34:891
1
297.4
CHIX
22/02/2017
15:18:36:370
199
297.3
XLON
22/02/2017
15:18:36:372
752
297.3
XLON
22/02/2017
15:18:36:375
950
297.3
TRQX
22/02/2017
15:18:39:950
1282
297.3
XLON
22/02/2017
15:18:42:031
3
297.2
CHIX
22/02/2017
15:18:42:033
99
297.2
TRQX
22/02/2017
15:18:42:035
297
297.2
XLON
22/02/2017
15:18:42:037
464
297.2
XLON
22/02/2017
15:18:42:039
700
297.3
XLON
22/02/2017
15:18:42:046
700
297.3
XLON
22/02/2017
15:18:48:742
439
297.2
CHIX
22/02/2017
15:18:48:744
315
297.2
CHIX
22/02/2017
15:18:48:747
752
297.2
XLON
22/02/2017
15:19:10:839
296
297.2
XLON
22/02/2017
15:19:10:844
296
297.2
CHIX
22/02/2017
15:19:10:846
3
297.2
TRQX
22/02/2017
15:19:10:850
33
297.2
XLON
22/02/2017
15:19:46:318
15
297.2
XLON
22/02/2017
15:19:46:369
3
297.2
TRQX
22/02/2017
15:19:46:373
16
297.2
BATE
22/02/2017
15:19:46:387
1931
297.2
CHIX
22/02/2017
15:19:46:389
828
297.2
TRQX
22/02/2017
15:19:46:397
83
297.3
XLON
22/02/2017
15:19:46:399
1077
297.3
TRQX
22/02/2017
15:19:46:400
52
297.3
XLON
22/02/2017
15:19:46:402
150
297.3
XLON
22/02/2017
15:20:28:441
648
297.5
XLON
22/02/2017
15:20:30:323
99
297.4
CHIX
22/02/2017
15:20:30:325
492
297.4
XLON
22/02/2017
15:20:30:327
34
297.4
XLON
22/02/2017
15:20:57:737
197
297.3
XLON
22/02/2017
15:21:52:106
1913
297.3
XLON
22/02/2017
15:21:52:109
2
297.3
CHIX
22/02/2017
15:22:17:015
238
297.3
XLON
22/02/2017
15:22:17:017
26
297.3
XLON
22/02/2017
15:22:19:043
119
297.3
CHIX
22/02/2017
15:22:19:045
3
297.3
CHIX
22/02/2017
15:22:19:047
219
297.3
XLON
22/02/2017
15:22:19:050
63
297.3
XLON
22/02/2017
15:25:51:650
700
297.3
XLON
22/02/2017
15:25:51:652
70
297.3
XLON
22/02/2017
15:25:51:657
1351
297.3
XLON
22/02/2017
15:26:14:658
149
297.3
BATE
22/02/2017
15:26:14:660
46
297.3
BATE
22/02/2017
15:26:14:663
585
297.3
XLON
22/02/2017
15:26:28:997
102
297.3
XLON
22/02/2017
15:29:00:090
33
297.3
CHIX
22/02/2017
15:29:00:093
2
297.3
TRQX
22/02/2017
15:29:00:095
621
297.2
XLON
22/02/2017
15:29:00:105
85
297.2
XLON
22/02/2017
15:29:00:107
353
297.2
TRQX
22/02/2017
15:29:00:109
500
297.3
CHIX
22/02/2017
15:29:00:111
550
297.3
CHIX
22/02/2017
15:29:00:115
650
297.3
TRQX
22/02/2017
15:29:00:117
445
297.3
CHIX
22/02/2017
15:29:00:119
621
297.3
XLON
22/02/2017
15:29:00:121
1164
297.3
BATE
22/02/2017
15:29:00:123
360
297.3
BATE
22/02/2017
15:30:00:476
1076
297.4
CHIX
22/02/2017
15:30:00:477
700
297.4
XLON
22/02/2017
15:30:59:523
1090
297.4
TRQX
22/02/2017
15:35:15:810
575
297.3
XLON
22/02/2017
15:35:15:820
500
297.3
XLON
22/02/2017
15:35:15:828
3
297.3
CHIX
22/02/2017
15:35:15:832
652
297.3
XLON
22/02/2017
15:35:15:835
233
297.3
XLON
22/02/2017
15:35:15:853
150
297.3
XLON
22/02/2017
15:35:15:868
2
297.3
TRQX
22/02/2017
15:35:15:871
262
297.3
XLON
22/02/2017
15:35:15:987
150
297.3
CHIX
22/02/2017
15:35:15:989
830
297.3
CHIX
22/02/2017
15:35:15:992
569
297.3
XLON
22/02/2017
15:35:36:606
89
297.3
CHIX
22/02/2017
15:35:36:608
267
297.3
XLON
22/02/2017
15:35:36:616
1089
297.3
TRQX
22/02/2017
15:35:50:053
722
297.3
CHIX
22/02/2017
15:35:50:058
37
297.3
XLON
22/02/2017
15:35:50:060
80
297.3
XLON
22/02/2017
15:36:05:987
350
297.3
BATE
22/02/2017
15:36:05:990
350
297.3
TRQX
22/02/2017
15:36:20:541
2
297.3
XLON
22/02/2017
15:36:20:543
315
297.3
XLON
22/02/2017
15:36:40:539
321
297.2
CHIX
22/02/2017
15:36:40:542
963
297.2
XLON
22/02/2017
15:39:15:911
212
297.3
CHIX
22/02/2017
15:39:15:914
1
297.3
CHIX
22/02/2017
15:39:15:917
627
297.3
XLON
22/02/2017
15:39:15:921
2
297.3
XLON
22/02/2017
15:39:15:923
12
297.3
XLON
22/02/2017
15:39:15:925
410
297.3
CHIX
22/02/2017
15:42:10:979
80
297.6
CHIX
22/02/2017
15:42:10:981
383
297.6
CHIX
22/02/2017
15:42:10:983
40
297.6
TRQX
22/02/2017
15:42:10:985
40
297.6
XLON
22/02/2017
15:42:10:988
1149
297.6
XLON
22/02/2017
15:43:15:953
113
297.7
XLON
22/02/2017
15:43:15:955
101
297.7
XLON
22/02/2017
15:43:15:957
110
297.7
TRQX
22/02/2017
15:43:15:959
100
297.7
CHIX
22/02/2017
15:43:15:962
1
297.7
XLON
22/02/2017
15:43:36:953
681
297.6
XLON
22/02/2017
15:43:36:958
474
297.6
XLON
22/02/2017
15:43:36:961
550
297.7
CHIX
22/02/2017
15:43:36:964
385
297.6
TRQX
22/02/2017
15:43:36:967
306
297.7
CHIX
22/02/2017
15:43:36:970
700
297.7
XLON
22/02/2017
15:43:36:975
298
297.6
CHIX
22/02/2017
15:43:39:064
298
297.6
XLON
22/02/2017
15:43:39:067
114
297.6
XLON
22/02/2017
15:43:39:069
60
297.6
CHIX
22/02/2017
15:43:39:071
57
297.6
BATE
22/02/2017
15:44:13:616
103
297.6
XLON
22/02/2017
15:44:40:453
236
297.6
CHIX
22/02/2017
15:44:40:457
607
297.6
XLON
22/02/2017
15:44:49:918
44
297.5
CHIX
22/02/2017
15:44:49:920
22
297.5
BATE
22/02/2017
15:44:49:922
144
297.5
CHIX
22/02/2017
15:44:49:924
22
297.5
TRQX
22/02/2017
15:44:49:928
144
297.5
XLON
22/02/2017
15:46:22:586
136
297.6
CHIX
22/02/2017
15:47:18:676
251
297.6
XLON
22/02/2017
15:47:18:678
160
297.6
XLON
22/02/2017
15:47:18:680
2
297.6
XLON
22/02/2017
15:48:24:160
700
297.6
XLON
22/02/2017
15:49:29:589
118
297.6
XLON
22/02/2017
15:49:29:591
707
297.6
CHIX
22/02/2017
15:49:29:603
338
297.5
XLON
22/02/2017
15:49:29:605
97
297.5
XLON
22/02/2017
15:49:29:608
145
297.5
TRQX
22/02/2017
15:50:31:095
22
297.5
CHIX
22/02/2017
15:50:31:097
47
297.5
TRQX
22/02/2017
15:50:31:101
22
297.5
XLON
22/02/2017
15:50:31:106
2
297.5
XLON
22/02/2017
15:50:33:092
1
297.5
BATE
22/02/2017
15:50:33:094
1
297.5
XLON
22/02/2017
15:50:33:096
1
297.5
CHIX
22/02/2017
15:50:33:098
1
297.5
TRQX
22/02/2017
15:52:08:388
854
297.4
XLON
22/02/2017
15:52:08:391
2147
297.4
XLON
22/02/2017
15:52:08:816
1788
297.3
XLON
22/02/2017
15:52:08:818
596
297.3
CHIX
22/02/2017
15:52:37:101
184
297.3
XLON
22/02/2017
15:52:37:103
1167
297.25
CHIX
22/02/2017
15:52:37:105
17
297.3
CHIX
22/02/2017
15:52:37:115
454
297.2
CHIX
22/02/2017
15:53:40:555
3
297.2
TRQX
22/02/2017
15:53:40:557
454
297.2
XLON
22/02/2017
15:53:40:558
112
297.2
XLON
22/02/2017
15:53:40:560
18
297.2
XLON
22/02/2017
15:53:40:563
410
297.3
CHIX
22/02/2017
15:53:40:566
360
297.3
CHIX
22/02/2017
15:53:40:571
700
297.3
XLON
22/02/2017
15:56:52:250
273
297.2
BATE
22/02/2017
15:56:52:252
273
297.2
CHIX
22/02/2017
15:56:52:255
700
297.3
XLON
22/02/2017
15:56:52:262
700
297.3
XLON
22/02/2017
15:56:52:333
1935
297.3
CHIX
22/02/2017
15:56:52:335
290
297.3
XLON
22/02/2017
15:57:51:938
80
297.3
XLON
22/02/2017
15:57:51:940
913
297.3
CHIX
22/02/2017
16:00:06:339
64
297.3
CHIX
22/02/2017
16:00:06:341
174
297.3
TRQX
22/02/2017
16:00:06:343
620
297.3
XLON
22/02/2017
16:00:06:345
66
297.3
XLON
22/02/2017
16:00:06:348
177
297.3
XLON
22/02/2017
16:00:17:349
197
297.4
XLON
22/02/2017
16:00:17:352
464
297.4
TRQX
22/02/2017
16:00:17:358
444
297.4
TRQX
22/02/2017
16:00:17:362
404
297.4
XLON
22/02/2017
16:00:17:364
653
297.35
CHIX
22/02/2017
16:00:17:366
20
297.4
TRQX
22/02/2017
16:00:17:373
653
297.35
CHIX
22/02/2017
16:00:17:375
310
297.4
XLON
22/02/2017
16:00:17:381
653
297.35
CHIX
22/02/2017
16:00:17:383
449
297.4
XLON
22/02/2017
16:00:17:385
152
297.4
XLON
22/02/2017
16:00:17:391
194
297.35
CHIX
22/02/2017
16:00:17:393
329
297.4
XLON
22/02/2017
16:00:17:395
459
297.35
CHIX
22/02/2017
16:00:17:397
152
297.4
XLON
22/02/2017
16:00:17:404
653
297.35
CHIX
22/02/2017
16:00:17:405
152
297.4
XLON
22/02/2017
16:00:17:412
653
297.35
CHIX
22/02/2017
16:00:17:414
152
297.4
XLON
22/02/2017
16:00:17:420
594
297.4
CHIX
22/02/2017
16:00:17:422
23
297.4
XLON
22/02/2017
16:00:32:413
492
297.4
XLON
22/02/2017
16:00:32:415
269
297.4
XLON
22/02/2017
16:00:42:101
305
297.3
BATE
22/02/2017
16:00:42:104
138
297.3
XLON
22/02/2017
16:00:42:106
141
297.3
XLON
22/02/2017
16:00:42:108
471
297.3
XLON
22/02/2017
16:00:42:110
46
297.3
CHIX
22/02/2017
16:00:42:112
398
297.3
XLON
22/02/2017
16:00:42:308
132
297.3
TRQX
22/02/2017
16:00:42:311
1080
297.3
XLON
22/02/2017
16:01:22:550
142
297.4
XLON
22/02/2017
16:01:22:552
350
297.4
XLON
22/02/2017
16:02:17:121
540
297.4
XLON
22/02/2017
16:02:17:130
540
297.4
XLON
22/02/2017
16:02:17:132
152
297.4
XLON
22/02/2017
16:02:17:194
3
297.4
CHIX
22/02/2017
16:05:30:784
247
297.3
CHIX
22/02/2017
16:05:30:788
123
297.3
XLON
22/02/2017
16:05:30:790
78
297.3
CHIX
22/02/2017
16:05:30:792
29
297.3
XLON
22/02/2017
16:05:32:141
146
297.3
CHIX
22/02/2017
16:05:32:143
24
297.3
CHIX
22/02/2017
16:05:32:147
56
297.3
XLON
22/02/2017
16:05:54:034
330
297.2
CHIX
22/02/2017
16:05:54:036
966
297.2
XLON
22/02/2017
16:05:54:040
636
297.2
CHIX
22/02/2017
16:05:54:573
134
297.2
CHIX
22/02/2017
16:05:54:575
284
297.2
XLON
22/02/2017
16:05:59:500
16
297.2
XLON
22/02/2017
16:06:05:082
540
297.4
XLON
22/02/2017
16:06:05:084
1620
297.35
CHIX
22/02/2017
16:06:05:085
109
297.35
CHIX
22/02/2017
16:06:05:087
321
297.4
BATE
22/02/2017
16:06:05:094
342
297.3
CHIX
22/02/2017
16:06:05:096
292
297.3
BATE
22/02/2017
16:06:05:097
337
297.3
CHIX
22/02/2017
16:06:05:099
556
297.3
XLON
22/02/2017
16:06:05:101
217
297.3
BATE
22/02/2017
16:06:05:103
80
297.4
CHIX
22/02/2017
16:06:05:106
259
297.3
XLON
22/02/2017
16:06:50:185
2
297.2
CHIX
22/02/2017
16:06:50:187
104
297.2
XLON
22/02/2017
16:06:50:188
395
297.2
XLON
22/02/2017
16:06:50:190
424
297.2
XLON
22/02/2017
16:06:50:193
1300
297.3
CHIX
22/02/2017
16:06:50:195
91
297.3
CHIX
22/02/2017
16:06:50:197
1300
297.3
TRQX
22/02/2017
16:06:50:199
169
297.3
TRQX
22/02/2017
16:06:50:205
910
297.3
CHIX
22/02/2017
16:06:50:206
700
297.3
XLON
22/02/2017
16:06:50:214
511
297.3
XLON
22/02/2017
16:06:50:228
1080
297.3
XLON
22/02/2017
16:06:50:234
476
297.3
XLON
22/02/2017
16:06:50:241
476
297.3
XLON
22/02/2017
16:06:50:243
47
297.3
XLON
22/02/2017
16:07:00:472
760
297.3
XLON
22/02/2017
16:07:15:472
496
297.3
XLON
22/02/2017
16:07:15:474
1181
297.3
XLON
22/02/2017
16:07:15:476
557
297.3
XLON
22/02/2017
16:07:15:484
588
297.2
CHIX
22/02/2017
16:07:15:486
588
297.2
XLON
22/02/2017
16:07:15:488
1
297.2
TRQX
22/02/2017
16:07:30:555
443
297.2
CHIX
22/02/2017
16:07:30:557
887
297.2
XLON
22/02/2017
16:07:30:559
443
297.2
TRQX
22/02/2017
16:08:14:485
102
297.2
XLON
22/02/2017
16:08:14:488
67
297.2
XLON
22/02/2017
16:09:33:838
980
297.3
TRQX
22/02/2017
16:09:33:842
983
297.3
XLON
22/02/2017
16:09:56:647
51
297.2
CHIX
22/02/2017
16:09:56:649
631
297.2
XLON
22/02/2017
16:09:56:651
200
297.2
XLON
22/02/2017
16:09:56:653
51
297.2
TRQX
22/02/2017
16:09:56:657
830
297.2
TRQX
22/02/2017
16:10:23:907
830
297.1
XLON
22/02/2017
16:10:23:909
418
297.1
XLON
22/02/2017
16:10:23:911
416
297.1
CHIX
22/02/2017
16:11:00:113
42
297.1
CHIX
22/02/2017
16:11:00:115
120
297.1
XLON
22/02/2017
16:11:00:857
772
297
XLON
22/02/2017
16:11:00:859
169
297
XLON
22/02/2017
16:11:00:861
40
297
XLON
22/02/2017
16:13:15:324
131
296.8
XLON
22/02/2017
16:13:15:326
361
296.8
XLON
22/02/2017
16:13:15:328
225
296.8
CHIX
22/02/2017
16:13:15:330
260
296.8
TRQX
22/02/2017
16:13:15:332
419
296.8
XLON
22/02/2017
16:13:15:336
677
296.8
XLON
22/02/2017
16:14:00:188
612
296.8
XLON
22/02/2017
16:14:00:190
203
296.8
TRQX
22/02/2017
16:14:10:271
101
296.7
XLON
22/02/2017
16:14:20:907
310
296.8
CHIX
22/02/2017
16:14:20:910
308
296.8
XLON
22/02/2017
16:14:20:915
616
296.8
TRQX
22/02/2017
16:15:32:594
456
296.7
XLON
22/02/2017
16:15:32:596
1299
296.7
XLON
22/02/2017
16:16:41:125
152
296.6
TRQX
22/02/2017
16:16:41:127
498
296.6
TRQX
22/02/2017
16:16:41:130
279
296.6
XLON
22/02/2017
16:16:41:133
108
296.6
XLON
22/02/2017
16:17:51:618
2
296.6
CHIX
22/02/2017
16:17:51:621
6
296.6
CHIX
22/02/2017
16:17:51:624
9
296.6
XLON
22/02/2017
16:17:51:626
187
296.6
TRQX
22/02/2017
16:17:51:628
108
296.6
TRQX
22/02/2017
16:17:55:531
538
296.6
XLON
22/02/2017
16:18:06:639
106
296.6
CHIX
22/02/2017
16:18:06:643
212
296.6
XLON
22/02/2017
16:18:06:645
106
296.6
TRQX
22/02/2017
16:18:06:738
1
296.6
XLON
22/02/2017
16:18:27:646
1
296.6
TRQX
22/02/2017
16:18:27:840
1
296.6
CHIX
22/02/2017
16:18:53:757
334
296.7
XLON
22/02/2017
16:18:53:761
334
296.7
TRQX
22/02/2017
16:20:03:670
700
296.7
XLON
22/02/2017
16:20:03:673
70
296.7
XLON
22/02/2017
16:20:03:678
731
296.7
XLON
22/02/2017
16:20:03:685
70
296.7
XLON
22/02/2017
16:20:03:692
503
296.7
XLON
22/02/2017
16:20:03:699
503
296.7
XLON
22/02/2017
16:20:03:701
50
296.7
XLON
22/02/2017
16:20:36:670
396
296.8
XLON
22/02/2017
16:20:36:672
455
296.8
BATE
22/02/2017
16:20:36:674
221
296.8
TRQX
22/02/2017
16:20:36:675
77
296.8
XLON
22/02/2017
16:20:36:677
257
296.8
BATE
22/02/2017
16:20:36:679
798
296.8
XLON
22/02/2017
16:20:36:682
691
296.8
BATE
22/02/2017
16:20:36:687
408
296.8
CHIX
22/02/2017
16:20:36:689
1205
296.8
CHIX
22/02/2017
16:20:36:690
278
296.8
XLON
22/02/2017
16:20:36:693
1
296.8
XLON
22/02/2017
16:20:36:698
59
296.8
XLON
22/02/2017
16:20:36:701
1077
296.8
TRQX
22/02/2017
16:20:36:706
399
296.8
XLON
22/02/2017
16:20:36:713
1230
296.8
TRQX
22/02/2017
16:20:37:215
354
296.8
XLON
22/02/2017
16:20:37:217
118
296.8
TRQX
22/02/2017
16:22:16:337
131
296.7
XLON
22/02/2017
16:22:16:339
262
296.7
CHIX
22/02/2017
16:22:16:341
131
296.7
TRQX
22/02/2017
16:22:19:798
1360
296.6
XLON
22/02/2017
16:22:19:800
1361
296.6
CHIX
22/02/2017
16:22:19:803
770
296.6
XLON
22/02/2017
16:22:19:810
770
296.7
TRQX
22/02/2017
16:24:07:671
65
296.7
CHIX
22/02/2017
16:24:07:673
67
296.7
CHIX
22/02/2017
16:24:07:676
358
296.7
CHIX
22/02/2017
16:24:09:001
700
296.8
XLON
22/02/2017
16:24:14:220
700
296.8
XLON
22/02/2017
16:25:36:635
1422
296.9
CHIX
22/02/2017
16:25:36:637
256
296.9
BATE
22/02/2017
16:25:36:639
561
296.9
TRQX
22/02/2017
16:25:36:640
752
296.9
BATE
22/02/2017
16:25:36:642
87
296.9
BATE
22/02/2017
16:27:11:384
397
296.9
XLON
22/02/2017
16:27:11:386
39
296.9
XLON
22/02/2017
16:27:13:427
251
296.9
CHIX
22/02/2017
16:27:13:429
130
296.9
XLON
22/02/2017
16:27:13:436
491
296.9
XLON
22/02/2017
16:27:25:572
491
296.9
XLON
22/02/2017
16:27:25:574
810
296.9
XLON
22/02/2017
16:27:25:581
383
296.9
XLON
22/02/2017
16:27:25:589
491
296.9
XLON
22/02/2017
16:27:25:596
487
296.9
XLON
22/02/2017
16:27:25:603
491
296.9
XLON
22/02/2017
16:27:25:610
491
296.9
XLON
22/02/2017
16:27:25:617
491
296.9
XLON
22/02/2017
16:27:25:624
491
296.9
XLON
22/02/2017
16:27:25:631
491
296.9
XLON
22/02/2017
16:27:26:050
241
296.9
XLON
22/02/2017
16:27:26:052
562
296.9
XLON
22/02/2017
16:28:09:996
1
296.8
CHIX
22/02/2017
16:28:09:998
1
296.8
CHIX
22/02/2017
16:28:10:000
3
296.8
CHIX
22/02/2017
16:28:10:002
333
296.8
XLON
22/02/2017
16:29:01:203
2
296.8
CHIX
22/02/2017
16:29:01:208
227
296.8
XLON
22/02/2017
16:29:01:213
17
296.8
XLON
22/02/2017
16:29:30:559
101
296.8
CHIX
22/02/2017
16:29:30:561
84
296.8
TRQX
22/02/2017
16:29:31:789
132
296.8
XLON
22/02/2017
16:29:31:792
17
296.8
TRQX
22/02/2017
16:29:31:794
168
296.8
XLON
22/02/2017
16:29:31:796
1
296.8
TRQX
22/02/2017
16:29:31:797
34
296.8
XLON
22/02/2017
16:29:31:799
49
296.8
XLON
22/02/2017
16:29:31:801
490
296.8
CHIX
22/02/2017
16:29:31:802
220
296.8
XLON
22/02/2017
16:29:31:804
459
296.8
XLON
22/02/2017
16:29:52:492
490
296.7
CHIX
22/02/2017
16:35:13:156
2000
296.5
XLON
22/02/2017
16:35:13:160
1067
296.5
XLON
22/02/2017
16:35:13:166
9
296.5
XLON
22/02/2017
16:35:13:168
7829
296.5
XLON
22/02/2017
16:35:13:170
359
296.5
XLON
22/02/2017
16:35:13:172
822
296.5
XLON
22/02/2017
16:35:13:174
399
296.5
XLON
22/02/2017
16:35:13:176
14113
296.5
XLON
22/02/2017
16:35:13:178
516
296.5
XLON
22/02/2017
16:35:13:180
5678
296.5
XLON
22/02/2017
16:35:13:181
61776
296.5
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 RNSThe company news service from the London Stock ExchangeENDPOSLFFIFFDIFFID
Recent news on Frasers
See all newsREG - Frasers Group PLC - New Term Loan and Revolving Credit Facility
AnnouncementREG - Frasers Group PLC - Total Voting Rights
AnnouncementREG - Revolution Beauty Gp Frasers Group PLC - Response to statement by Frasers Group PLC
AnnouncementREG - Frasers Group PLC Revolution Beauty Gp - Statement of Intention Not to Make an Offer
AnnouncementRCS - U.S. Polo Assn. - USPA Returns to Chestertons Polo in the Park
Announcement