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

FrasersAnnouncement

01/03/2017 07:06

RNS Number : 1325Y
Sports Direct International Plc
01 March 2017
Released: 1 March 2017
Sports Direct International Plc
1 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 28 February 2017 it purchased 534,015 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 297.0 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 67,001,767 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 573,600,602.
In accordance with DTR 5.6.1 of the FCA's Disclosure Guidance and Transparency Rules, the Company is required to notify the market of the total number of voting rights and capital in the Company as at the end of each calendar month in which an increase or decrease has occurred.
The issued share capital of the Company is comprised of 640,602,369 ordinary shares of 10p each. As 67,001,767 of these ordinary shares are held as treasury shares, the total number of voting rights in the Company is 573,600,602. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
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: 
28 February 2017
Number of ordinary shares purchased:
406,142
Volume weighted average price paid per share:
297.04


Platform code
BATE
Date of purchase: 
28 February 2017
Number of ordinary shares purchased:
17,140
Volume weighted average price paid per share:
296.99


Platform code
CHIX
Date of purchase: 
28 February 2017
Number of ordinary shares purchased:
71,031
Volume weighted average price paid per share:
297.00


Platform code
TRQX
Date of purchase: 
28 February 2017
Number of ordinary shares purchased:
39,702
Volume weighted average price paid per share:
297.00


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
28/02/2017
08:00:22:029
52
298.9
XLON
28/02/2017
08:00:22:032
34
298.9
XLON
28/02/2017
08:00:22:033
291
298.9
XLON
28/02/2017
08:00:22:046
165
298.9
BATE
28/02/2017
08:00:22:056
129
298.9
CHIX
28/02/2017
08:00:22:059
164
298.9
TRQX
28/02/2017
08:01:02:292
260
298.6
XLON
28/02/2017
08:03:21:052
324
298.6
CHIX
28/02/2017
08:03:21:056
258
298.6
XLON
28/02/2017
08:03:21:060
91
298.6
XLON
28/02/2017
08:03:21:066
246
298.6
XLON
28/02/2017
08:04:47:213
324
298.6
CHIX
28/02/2017
08:04:47:216
534
298.6
XLON
28/02/2017
08:04:56:861
324
298.6
TRQX
28/02/2017
08:05:00:041
264
298.6
XLON
28/02/2017
08:05:00:044
821
298.5
XLON
28/02/2017
08:06:31:757
43
298.7
XLON
28/02/2017
08:07:04:527
93
298.7
BATE
28/02/2017
08:07:05:978
168
298.7
BATE
28/02/2017
08:07:05:981
184
298.7
XLON
28/02/2017
08:07:06:632
202
298.7
XLON
28/02/2017
08:07:06:634
22
298.7
XLON
28/02/2017
08:07:06:636
117
298.7
XLON
28/02/2017
08:07:46:725
227
298.7
XLON
28/02/2017
08:07:46:728
474
298.7
XLON
28/02/2017
08:09:18:229
324
299.2
CHIX
28/02/2017
08:09:18:231
324
299.2
TRQX
28/02/2017
08:09:20:161
604
299.2
XLON
28/02/2017
08:09:20:182
436
299
XLON
28/02/2017
08:10:13:226
176
299
CHIX
28/02/2017
08:10:13:229
88
299
XLON
28/02/2017
08:10:17:342
685
298.9
XLON
28/02/2017
08:10:23:960
394
298.6
XLON
28/02/2017
08:11:02:863
175
298.4
XLON
28/02/2017
08:11:03:864
357
298.3
XLON
28/02/2017
08:11:22:153
194
298.1
CHIX
28/02/2017
08:11:48:879
184
297.7
CHIX
28/02/2017
08:14:25:041
14
298.1
CHIX
28/02/2017
08:14:25:043
16
298.1
TRQX
28/02/2017
08:14:25:045
310
298.1
CHIX
28/02/2017
08:14:25:047
308
298.1
TRQX
28/02/2017
08:14:25:048
322
298.1
XLON
28/02/2017
08:14:25:050
499
298.1
XLON
28/02/2017
08:14:25:052
423
298
XLON
28/02/2017
08:14:32:112
398
298
XLON
28/02/2017
08:16:43:870
483
298.1
XLON
28/02/2017
08:17:00:013
237
298
BATE
28/02/2017
08:17:00:015
207
298
TRQX
28/02/2017
08:17:00:016
277
298
XLON
28/02/2017
08:17:00:018
87
298
BATE
28/02/2017
08:17:00:020
76
298
TRQX
28/02/2017
08:18:46:865
293
298
XLON
28/02/2017
08:18:46:868
117
298
CHIX
28/02/2017
08:18:46:870
207
298
CHIX
28/02/2017
08:19:13:273
267
298
CHIX
28/02/2017
08:19:13:277
177
298
XLON
28/02/2017
08:19:13:279
324
298.1
TRQX
28/02/2017
08:19:13:281
644
298
XLON
28/02/2017
08:19:13:283
57
298
CHIX
28/02/2017
08:19:13:287
1
298.1
CHIX
28/02/2017
08:19:13:291
700
298.1
XLON
28/02/2017
08:19:13:295
600
298.1
XLON
28/02/2017
08:19:13:298
61
298.1
XLON
28/02/2017
08:19:13:300
92
297.9
CHIX
28/02/2017
08:19:13:303
480
298.1
XLON
28/02/2017
08:19:13:305
280
298.1
XLON
28/02/2017
08:19:13:340
16
297.9
BATE
28/02/2017
08:19:13:867
230
298
CHIX
28/02/2017
08:19:13:869
23
298
CHIX
28/02/2017
08:19:14:324
415
297.9
XLON
28/02/2017
08:19:14:326
40
297.9
BATE
28/02/2017
08:19:14:328
90
297.9
CHIX
28/02/2017
08:24:22:140
259
298
TRQX
28/02/2017
08:24:22:142
821
298
XLON
28/02/2017
08:24:22:144
65
298
TRQX
28/02/2017
08:24:22:146
324
298
CHIX
28/02/2017
08:26:22:142
821
298.1
XLON
28/02/2017
08:27:19:235
324
298.3
BATE
28/02/2017
08:27:19:237
160
298.3
CHIX
28/02/2017
08:27:19:239
108
298.3
CHIX
28/02/2017
08:27:22:126
476
298.2
XLON
28/02/2017
08:28:42:276
324
298.3
CHIX
28/02/2017
08:28:42:278
324
298.3
TRQX
28/02/2017
08:28:42:280
115
298.3
XLON
28/02/2017
08:28:42:282
276
298.3
XLON
28/02/2017
08:28:42:284
430
298.3
XLON
28/02/2017
08:28:42:290
70
298.3
XLON
28/02/2017
08:29:03:867
760
298.2
XLON
28/02/2017
08:29:42:866
821
298.1
XLON
28/02/2017
08:30:08:024
317
297.9
XLON
28/02/2017
08:30:08:026
25
297.9
XLON
28/02/2017
08:30:08:033
821
297.8
XLON
28/02/2017
08:30:08:099
488
297.8
XLON
28/02/2017
08:32:12:921
39
297.6
CHIX
28/02/2017
08:32:12:923
39
297.6
TRQX
28/02/2017
08:32:12:925
285
297.6
TRQX
28/02/2017
08:32:12:927
285
297.6
CHIX
28/02/2017
08:32:12:928
603
297.6
XLON
28/02/2017
08:32:13:929
789
297.4
XLON
28/02/2017
08:32:13:932
324
297.4
CHIX
28/02/2017
08:37:00:014
324
297.3
BATE
28/02/2017
08:37:00:016
503
297.3
XLON
28/02/2017
08:37:00:018
324
297.3
CHIX
28/02/2017
08:37:46:534
324
297.5
TRQX
28/02/2017
08:37:46:537
324
297.5
CHIX
28/02/2017
08:37:46:538
518
297.5
XLON
28/02/2017
08:43:10:778
166
297.6
XLON
28/02/2017
08:43:10:781
190
297.6
XLON
28/02/2017
08:43:10:788
541
297.6
XLON
28/02/2017
08:43:10:790
541
297.6
XLON
28/02/2017
08:43:54:391
541
297.6
XLON
28/02/2017
08:43:54:399
541
297.6
XLON
28/02/2017
08:43:54:401
541
297.6
XLON
28/02/2017
08:43:54:403
541
297.6
XLON
28/02/2017
08:43:55:405
245
297.5
CHIX
28/02/2017
08:45:51:808
324
297.4
BATE
28/02/2017
08:45:51:810
324
297.4
CHIX
28/02/2017
08:45:51:812
324
297.4
TRQX
28/02/2017
08:45:51:813
555
297.4
XLON
28/02/2017
08:45:51:815
393
297.4
XLON
28/02/2017
08:45:51:816
261
297.4
XLON
28/02/2017
08:45:51:822
509
297.3
XLON
28/02/2017
08:45:51:824
324
297.3
CHIX
28/02/2017
08:45:56:876
324
297.2
TRQX
28/02/2017
08:45:56:880
225
297.2
XLON
28/02/2017
08:47:09:116
221
297
TRQX
28/02/2017
08:47:09:118
659
297.1
XLON
28/02/2017
08:47:09:120
81
297.1
XLON
28/02/2017
08:47:09:123
324
297.1
CHIX
28/02/2017
08:47:09:130
189
297.1
XLON
28/02/2017
08:47:09:138
324
297
CHIX
28/02/2017
08:58:30:027
485
298
XLON
28/02/2017
08:58:30:035
700
298
XLON
28/02/2017
08:58:30:043
1300
298
XLON
28/02/2017
08:58:30:045
462
298
XLON
28/02/2017
08:58:57:725
215
298.1
XLON
28/02/2017
08:58:57:727
324
298
TRQX
28/02/2017
08:58:57:729
324
298
BATE
28/02/2017
08:58:57:730
3399
298.1
XLON
28/02/2017
08:58:57:732
324
298
CHIX
28/02/2017
08:58:57:750
242
298
TRQX
28/02/2017
08:58:59:170
324
297.9
CHIX
28/02/2017
08:58:59:172
329
297.9
TRQX
28/02/2017
08:58:59:173
277
297.9
XLON
28/02/2017
08:58:59:175
544
297.9
XLON
28/02/2017
08:59:00:974
954
297.8
CHIX
28/02/2017
08:59:00:977
367
297.8
XLON
28/02/2017
08:59:01:102
668
297.7
XLON
28/02/2017
09:07:09:326
857
297.7
XLON
28/02/2017
09:07:13:792
238
297.7
XLON
28/02/2017
09:07:15:174
581
297.5
XLON
28/02/2017
09:08:53:341
596
297.5
XLON
28/02/2017
09:08:53:343
324
297.5
TRQX
28/02/2017
09:08:53:345
324
297.5
BATE
28/02/2017
09:08:53:347
324
297.5
CHIX
28/02/2017
09:08:53:349
748
297.5
XLON
28/02/2017
09:08:54:431
821
297.4
XLON
28/02/2017
09:14:59:170
11
297.7
TRQX
28/02/2017
09:14:59:172
821
297.7
XLON
28/02/2017
09:14:59:174
313
297.7
TRQX
28/02/2017
09:17:34:280
472
297.8
XLON
28/02/2017
09:17:35:700
196
297.7
XLON
28/02/2017
09:17:35:704
818
297.7
XLON
28/02/2017
09:17:35:706
324
297.7
CHIX
28/02/2017
09:18:23:276
232
297.7
XLON
28/02/2017
09:18:23:278
12
297.7
XLON
28/02/2017
09:20:02:232
339
298.1
XLON
28/02/2017
09:20:02:330
491
298.1
XLON
28/02/2017
09:20:02:337
339
298.1
XLON
28/02/2017
09:20:02:344
339
298.1
XLON
28/02/2017
09:20:02:346
33
298.1
XLON
28/02/2017
09:20:02:351
437
298.1
XLON
28/02/2017
09:20:02:358
402
298.1
XLON
28/02/2017
09:20:03:170
324
297.9
CHIX
28/02/2017
09:20:03:173
377
297.9
XLON
28/02/2017
09:20:03:176
444
297.9
XLON
28/02/2017
09:21:57:044
324
298.3
BATE
28/02/2017
09:21:57:170
185
298.3
XLON
28/02/2017
09:21:57:541
248
298.3
XLON
28/02/2017
09:22:00:418
58
298.3
XLON
28/02/2017
09:22:03:035
54
298.3
CHIX
28/02/2017
09:22:05:845
38
298.3
XLON
28/02/2017
09:22:05:849
30
298.3
XLON
28/02/2017
09:25:38:779
215
298.4
BATE
28/02/2017
09:25:38:781
241
298.4
TRQX
28/02/2017
09:25:38:783
258
298.4
XLON
28/02/2017
09:25:38:785
834
298.4
TRQX
28/02/2017
09:25:38:787
272
298.4
XLON
28/02/2017
09:25:38:788
232
298.4
CHIX
28/02/2017
09:25:38:790
776
298.4
CHIX
28/02/2017
09:26:30:595
324
298.5
CHIX
28/02/2017
09:26:30:597
821
298.6
XLON
28/02/2017
09:26:30:599
2291
298.5
XLON
28/02/2017
09:26:31:172
1525
298.4
XLON
28/02/2017
09:26:32:190
324
298.4
CHIX
28/02/2017
09:26:32:193
141
298.4
XLON
28/02/2017
09:26:32:277
224
298.4
CHIX
28/02/2017
09:26:32:871
176
298.4
XLON
28/02/2017
09:26:32:873
70
298.4
TRQX
28/02/2017
09:26:32:875
51
298.4
CHIX
28/02/2017
09:26:32:877
124
298.4
CHIX
28/02/2017
09:28:03:191
324
298.5
TRQX
28/02/2017
09:29:01:230
168
298.4
XLON
28/02/2017
09:29:01:232
653
298.4
XLON
28/02/2017
09:29:01:234
324
298.4
CHIX
28/02/2017
09:29:01:334
30
298.3
CHIX
28/02/2017
09:29:01:336
7
298.3
BATE
28/02/2017
09:29:01:337
21
298.3
CHIX
28/02/2017
09:29:01:339
139
298.3
BATE
28/02/2017
09:29:01:341
5
298.3
CHIX
28/02/2017
09:29:01:342
4
298.3
CHIX
28/02/2017
09:29:01:344
70
298.3
CHIX
28/02/2017
09:29:01:346
821
298.3
XLON
28/02/2017
09:29:01:348
104
298.3
CHIX
28/02/2017
09:29:01:350
405
298.3
CHIX
28/02/2017
09:29:01:454
286
298.2
XLON
28/02/2017
09:29:01:531
89
298.2
XLON
28/02/2017
09:29:02:169
200
298.1
XLON
28/02/2017
09:29:03:171
390
297.8
XLON
28/02/2017
09:30:10:869
717
297.9
XLON
28/02/2017
09:36:10:996
90
298.4
BATE
28/02/2017
09:36:11:077
68
298.4
TRQX
28/02/2017
09:36:11:144
46
298.4
CHIX
28/02/2017
09:36:51:187
255
298.3
BATE
28/02/2017
09:36:51:190
324
298.3
TRQX
28/02/2017
09:36:51:191
324
298.3
CHIX
28/02/2017
09:36:51:193
459
298.3
XLON
28/02/2017
09:36:51:194
935
298.3
XLON
28/02/2017
09:39:14:071
324
298.5
TRQX
28/02/2017
09:39:22:318
324
298.4
CHIX
28/02/2017
09:39:22:320
467
298.4
XLON
28/02/2017
09:39:22:322
354
298.4
XLON
28/02/2017
09:39:22:325
1717
298.4
XLON
28/02/2017
09:39:22:327
324
298.3
CHIX
28/02/2017
09:39:22:330
303
298.3
XLON
28/02/2017
09:39:23:337
97
298.1
XLON
28/02/2017
09:39:23:340
417
298.1
XLON
28/02/2017
09:41:17:684
173
297.8
CHIX
28/02/2017
09:42:01:313
66
297.8
CHIX
28/02/2017
09:42:01:315
258
297.8
CHIX
28/02/2017
09:42:01:318
246
297.8
XLON
28/02/2017
09:42:01:321
245
297.8
XLON
28/02/2017
09:42:14:219
821
297.7
XLON
28/02/2017
09:42:14:222
34
297.7
CHIX
28/02/2017
09:43:53:517
205
297.9
XLON
28/02/2017
09:43:53:520
315
297.9
XLON
28/02/2017
09:43:53:522
324
297.9
TRQX
28/02/2017
09:44:37:229
99
297.8
XLON
28/02/2017
09:44:37:231
116
297.8
CHIX
28/02/2017
09:44:37:233
54
297.8
XLON
28/02/2017
09:44:37:450
276
297.6
XLON
28/02/2017
09:44:38:231
371
297.6
XLON
28/02/2017
09:45:40:562
113
297.4
CHIX
28/02/2017
09:45:40:564
211
297.4
CHIX
28/02/2017
09:48:03:592
324
297.6
BATE
28/02/2017
09:48:03:603
278
297.6
TRQX
28/02/2017
09:48:04:450
91
297.5
TRQX
28/02/2017
10:00:31:202
2075
298
XLON
28/02/2017
10:00:40:774
71
298
BATE
28/02/2017
10:00:40:776
80
298
TRQX
28/02/2017
10:00:40:778
59
298
CHIX
28/02/2017
10:00:40:780
61
298
XLON
28/02/2017
10:00:41:823
1
298
CHIX
28/02/2017
10:00:41:827
61
298
XLON
28/02/2017
10:00:41:830
323
297.9
CHIX
28/02/2017
10:00:41:832
1
297.9
CHIX
28/02/2017
10:01:20:764
425
298.1
XLON
28/02/2017
10:01:20:769
623
298.1
XLON
28/02/2017
10:01:21:752
324
298
TRQX
28/02/2017
10:01:21:753
290
298
CHIX
28/02/2017
10:01:21:755
619
298
XLON
28/02/2017
10:01:21:757
34
298
CHIX
28/02/2017
10:08:51:180
1360
298
XLON
28/02/2017
10:08:51:188
1468
298
CHIX
28/02/2017
10:08:51:191
223
298
XLON
28/02/2017
10:08:51:199
28
298
CHIX
28/02/2017
10:08:51:281
45
298
XLON
28/02/2017
10:08:51:283
25
298
TRQX
28/02/2017
10:08:51:285
43
298
TRQX
28/02/2017
10:08:51:290
25
298
BATE
28/02/2017
10:08:51:296
373
298
XLON
28/02/2017
10:08:51:307
541
298
XLON
28/02/2017
10:08:51:309
330
298
XLON
28/02/2017
10:08:52:199
324
297.9
BATE
28/02/2017
10:08:52:201
324
297.9
TRQX
28/02/2017
10:08:52:203
324
297.9
CHIX
28/02/2017
10:08:52:205
630
297.9
TRQX
28/02/2017
10:08:52:206
677
297.9
XLON
28/02/2017
10:08:52:208
425
298
XLON
28/02/2017
10:08:52:212
425
298
XLON
28/02/2017
10:09:02:297
466
298
XLON
28/02/2017
10:09:17:461
39
298
TRQX
28/02/2017
10:09:17:463
324
298
CHIX
28/02/2017
10:09:17:465
78
298
XLON
28/02/2017
10:09:17:467
367
298
XLON
28/02/2017
10:09:17:475
285
298
TRQX
28/02/2017
10:15:45:564
271
297.9
XLON
28/02/2017
10:20:40:201
434
298.1
XLON
28/02/2017
10:20:40:208
710
298.1
XLON
28/02/2017
10:20:40:603
255
298
BATE
28/02/2017
10:20:40:605
324
298
CHIX
28/02/2017
10:20:40:606
324
298
TRQX
28/02/2017
10:20:40:608
600
298
XLON
28/02/2017
10:20:40:694
494
298
XLON
28/02/2017
10:20:40:696
494
298
XLON
28/02/2017
10:20:40:708
471
298
XLON
28/02/2017
10:20:41:167
65
297.9
TRQX
28/02/2017
10:20:41:170
550
297.9
XLON
28/02/2017
10:20:41:172
324
297.9
CHIX
28/02/2017
10:21:16:170
286
297.9
XLON
28/02/2017
10:21:16:195
324
297.9
TRQX
28/02/2017
10:21:16:197
324
297.9
BATE
28/02/2017
10:21:16:198
218
297.9
XLON
28/02/2017
10:21:16:200
240
297.9
CHIX
28/02/2017
10:21:16:202
600
297.9
XLON
28/02/2017
10:21:16:204
60
297.9
XLON
28/02/2017
10:21:16:205
259
297.9
XLON
28/02/2017
10:21:16:207
19
297.9
XLON
28/02/2017
10:21:16:250
482
297.9
XLON
28/02/2017
10:21:16:253
48
297.9
XLON
28/02/2017
10:21:16:262
459
297.9
XLON
28/02/2017
10:21:17:165
71
297.7
BATE
28/02/2017
10:21:22:061
484
298
XLON
28/02/2017
10:21:22:063
337
298
XLON
28/02/2017
10:21:23:160
100
297.9
XLON
28/02/2017
10:21:23:164
1359
297.9
XLON
28/02/2017
10:21:23:166
324
297.9
CHIX
28/02/2017
10:22:16:168
158
297.9
XLON
28/02/2017
10:22:16:171
132
297.9
XLON
28/02/2017
10:22:16:175
273
297.9
XLON
28/02/2017
10:22:16:179
94
297.9
CHIX
28/02/2017
10:22:16:182
146
297.9
CHIX
28/02/2017
10:22:16:185
101
297.9
XLON
28/02/2017
10:22:16:188
157
297.9
XLON
28/02/2017
10:22:16:194
261
297.9
XLON
28/02/2017
10:22:17:166
23
297.9
CHIX
28/02/2017
10:23:15:763
410
297.8
XLON
28/02/2017
10:24:49:299
324
297.8
CHIX
28/02/2017
10:24:49:301
225
297.8
XLON
28/02/2017
10:24:49:304
177
297.8
XLON
28/02/2017
10:28:00:012
467
297.8
XLON
28/02/2017
10:28:00:014
1
297.8
XLON
28/02/2017
10:28:01:736
324
297.8
CHIX
28/02/2017
10:28:11:813
152
297.7
XLON
28/02/2017
10:28:11:815
174
297.7
CHIX
28/02/2017
10:28:11:817
324
297.7
TRQX
28/02/2017
10:28:11:819
92
297.7
CHIX
28/02/2017
10:28:11:822
277
297.7
XLON
28/02/2017
10:28:11:923
283
297.7
XLON
28/02/2017
10:28:12:012
242
297.7
XLON
28/02/2017
10:31:37:157
51
297.6
XLON
28/02/2017
10:31:37:160
58
297.6
XLON
28/02/2017
10:40:21:880
517
297.8
XLON
28/02/2017
10:40:49:293
324
297.9
BATE
28/02/2017
10:40:49:295
324
297.9
CHIX
28/02/2017
10:40:49:297
324
297.9
TRQX
28/02/2017
10:40:49:299
214
297.9
XLON
28/02/2017
10:40:49:300
216
297.9
XLON
28/02/2017
10:40:49:302
391
297.9
XLON
28/02/2017
10:40:50:812
324
297.8
CHIX
28/02/2017
10:40:50:815
1300
297.9
XLON
28/02/2017
10:40:50:817
700
297.9
XLON
28/02/2017
10:41:07:812
821
297.9
XLON
28/02/2017
10:42:08:203
324
298
CHIX
28/02/2017
10:42:09:171
473
297.8
XLON
28/02/2017
10:42:09:173
348
297.8
XLON
28/02/2017
10:45:40:170
446
297.7
XLON
28/02/2017
10:53:00:020
474
298
XLON
28/02/2017
10:53:00:022
1072
298
XLON
28/02/2017
10:55:11:180
119
297.8
CHIX
28/02/2017
10:55:11:182
227
297.8
TRQX
28/02/2017
10:55:11:184
205
297.8
CHIX
28/02/2017
10:55:11:186
215
297.8
XLON
28/02/2017
10:55:11:189
606
297.8
XLON
28/02/2017
11:00:07:300
394
298
XLON
28/02/2017
11:00:07:303
418
298
XLON
28/02/2017
11:00:07:306
324
298
CHIX
28/02/2017
11:00:07:308
324
297.8
BATE
28/02/2017
11:00:07:310
324
297.8
TRQX
28/02/2017
11:00:07:312
324
297.8
CHIX
28/02/2017
11:05:21:546
324
297.8
CHIX
28/02/2017
11:05:21:548
119
297.8
TRQX
28/02/2017
11:05:21:550
189
297.8
XLON
28/02/2017
11:05:21:552
24
297.8
TRQX
28/02/2017
11:05:21:553
164
297.8
TRQX
28/02/2017
11:05:21:555
445
297.8
XLON
28/02/2017
11:05:21:557
1300
297.8
XLON
28/02/2017
11:05:22:315
305
297.7
XLON
28/02/2017
11:05:22:416
309
297.7
XLON
28/02/2017
11:05:23:170
22
297.7
XLON
28/02/2017
11:05:23:172
18
297.7
TRQX
28/02/2017
11:05:57:170
13
297.7
XLON
28/02/2017
11:05:57:172
18
297.7
XLON
28/02/2017
11:06:57:548
31
297.7
CHIX
28/02/2017
11:06:57:550
2
297.7
CHIX
28/02/2017
11:06:57:552
44
297.7
XLON
28/02/2017
11:06:57:556
6
297.7
CHIX
28/02/2017
11:07:30:071
324
297.6
CHIX
28/02/2017
11:07:30:075
507
297.6
XLON
28/02/2017
11:07:30:080
821
297.6
XLON
28/02/2017
11:10:01:261
324
297.7
TRQX
28/02/2017
11:10:05:390
144
297.7
XLON
28/02/2017
11:10:05:393
272
297.6
XLON
28/02/2017
11:18:06:502
815
297.7
XLON
28/02/2017
11:18:07:166
324
297.6
TRQX
28/02/2017
11:18:07:168
324
297.6
CHIX
28/02/2017
11:18:17:171
821
297.5
XLON
28/02/2017
11:18:17:175
1180
297.5
XLON
28/02/2017
11:18:17:178
324
297.5
CHIX
28/02/2017
11:18:17:190
821
297.4
XLON
28/02/2017
11:20:05:920
324
297.3
CHIX
28/02/2017
11:20:05:923
324
297.3
BATE
28/02/2017
11:20:05:925
488
297.3
XLON
28/02/2017
11:21:17:586
127
297.2
XLON
28/02/2017
11:21:17:588
264
297.2
XLON
28/02/2017
11:21:17:590
9
297.2
CHIX
28/02/2017
11:28:17:808
34
297.3
CHIX
28/02/2017
11:29:51:096
324
297.3
TRQX
28/02/2017
11:29:51:098
537
297.3
XLON
28/02/2017
11:29:51:100
284
297.3
XLON
28/02/2017
11:29:51:103
290
297.3
CHIX
28/02/2017
11:32:55:194
36
297.9
TRQX
28/02/2017
11:40:10:564
324
298
CHIX
28/02/2017
11:40:10:567
324
298
BATE
28/02/2017
11:40:10:568
324
298
TRQX
28/02/2017
11:40:10:570
600
298
XLON
28/02/2017
11:40:10:572
600
298
XLON
28/02/2017
11:40:10:679
956
298
XLON
28/02/2017
11:40:10:681
162
298
XLON
28/02/2017
11:40:25:466
324
298.1
CHIX
28/02/2017
11:40:25:468
821
298.1
XLON
28/02/2017
11:41:43:168
170
298
CHIX
28/02/2017
11:41:43:171
88
298
XLON
28/02/2017
11:41:43:175
154
298
CHIX
28/02/2017
11:41:43:177
485
298
XLON
28/02/2017
11:41:43:180
193
298
XLON
28/02/2017
11:44:00:016
586
298.3
XLON
28/02/2017
11:44:00:018
887
298.3
XLON
28/02/2017
11:46:00:024
1630
298.4
XLON
28/02/2017
11:46:00:027
631
298.4
XLON
28/02/2017
11:46:00:117
324
298.4
CHIX
28/02/2017
11:46:00:124
169
298.3
CHIX
28/02/2017
11:46:00:126
324
298.3
TRQX
28/02/2017
11:46:00:127
155
298.3
CHIX
28/02/2017
11:46:00:129
821
298.3
XLON
28/02/2017
11:46:01:140
100
298.2
CHIX
28/02/2017
11:46:01:148
577
298.1
XLON
28/02/2017
11:49:22:050
324
297.7
TRQX
28/02/2017
11:49:22:053
324
297.7
BATE
28/02/2017
11:49:22:054
303
297.7
XLON
28/02/2017
11:49:22:056
324
297.7
CHIX
28/02/2017
11:49:22:064
327
297.7
XLON
28/02/2017
11:52:23:045
311
297.7
TRQX
28/02/2017
11:52:23:047
324
297.7
CHIX
28/02/2017
11:52:23:049
13
297.7
TRQX
28/02/2017
11:52:23:051
191
297.7
XLON
28/02/2017
11:52:23:052
630
297.7
XLON
28/02/2017
11:53:14:977
7
297.6
BATE
28/02/2017
11:53:14:979
31
297.6
TRQX
28/02/2017
11:53:14:981
535
297.6
XLON
28/02/2017
11:53:14:983
324
297.6
CHIX
28/02/2017
11:56:18:121
821
297.6
XLON
28/02/2017
12:03:00:053
94
297.7
CHIX
28/02/2017
12:03:00:055
308
297.7
TRQX
28/02/2017
12:03:00:057
75
297.7
XLON
28/02/2017
12:03:00:059
223
297.6
TRQX
28/02/2017
12:03:00:060
67
297.7
XLON
28/02/2017
12:03:00:062
175
297.6
CHIX
28/02/2017
12:03:00:064
149
297.6
CHIX
28/02/2017
12:03:00:067
700
297.5
XLON
28/02/2017
12:03:00:070
500
297.5
XLON
28/02/2017
12:03:00:072
169
297.5
XLON
28/02/2017
12:03:00:074
61
297.6
XLON
28/02/2017
12:04:28:907
324
297.7
CHIX
28/02/2017
12:04:28:911
821
297.7
XLON
28/02/2017
12:04:28:924
821
297.5
XLON
28/02/2017
12:07:24:379
821
297.3
XLON
28/02/2017
12:07:25:161
166
297.2
XLON
28/02/2017
12:07:34:389
821
297
XLON
28/02/2017
12:10:17:938
145
297.2
BATE
28/02/2017
12:10:17:940
324
297.2
CHIX
28/02/2017
12:10:17:942
247
297.2
XLON
28/02/2017
12:11:17:546
821
297.3
XLON
28/02/2017
12:15:27:018
86
297.3
XLON
28/02/2017
12:15:41:017
73
297.3
XLON
28/02/2017
12:19:51:021
83
297.3
XLON
28/02/2017
12:20:03:019
41
297.3
XLON
28/02/2017
12:23:27:119
700
297.5
XLON
28/02/2017
12:23:27:121
541
297.5
XLON
28/02/2017
12:23:27:123
658
297.5
XLON
28/02/2017
12:23:39:784
324
297.3
BATE
28/02/2017
12:23:39:786
208
297.3
XLON
28/02/2017
12:23:39:788
243
297.3
TRQX
28/02/2017
12:23:39:790
81
297.3
TRQX
28/02/2017
12:23:39:791
324
297.3
CHIX
28/02/2017
12:23:39:793
613
297.3
XLON
28/02/2017
12:23:39:878
287
297.3
CHIX
28/02/2017
12:23:39:881
150
297.3
TRQX
28/02/2017
12:26:26:018
324
297.3
CHIX
28/02/2017
12:26:26:020
324
297.3
TRQX
28/02/2017
12:26:26:022
821
297.3
XLON
28/02/2017
12:26:26:025
1550
297.3
XLON
28/02/2017
12:26:26:028
1
297.2
BATE
28/02/2017
12:27:37:627
324
297.2
CHIX
28/02/2017
12:27:37:630
642
297.2
XLON
28/02/2017
12:27:37:641
324
297.2
CHIX
28/02/2017
12:30:18:002
324
297.2
BATE
28/02/2017
12:30:18:005
324
297.2
TRQX
28/02/2017
12:30:18:007
278
297.2
XLON
28/02/2017
12:30:18:009
543
297.2
XLON
28/02/2017
12:30:20:894
88
297
XLON
28/02/2017
12:32:04:212
821
297.1
XLON
28/02/2017
12:32:04:218
324
297.1
CHIX
28/02/2017
12:32:04:221
599
297.1
XLON
28/02/2017
12:36:52:576
324
297
TRQX
28/02/2017
12:36:52:579
324
297
CHIX
28/02/2017
12:36:52:581
733
297
XLON
28/02/2017
12:36:53:436
324
296.9
CHIX
28/02/2017
12:36:53:438
11
296.9
TRQX
28/02/2017
12:36:53:440
821
296.9
XLON
28/02/2017
12:36:59:039
1290
296.8
XLON
28/02/2017
12:37:00:267
519
296.7
XLON
28/02/2017
12:37:06:956
128
296.6
CHIX
28/02/2017
12:40:32:018
16
296.6
XLON
28/02/2017
12:40:32:020
47
296.6
TRQX
28/02/2017
12:40:32:022
277
296.6
TRQX
28/02/2017
12:40:32:024
72
296.6
XLON
28/02/2017
12:40:32:025
721
296.6
XLON
28/02/2017
12:42:18:444
89
296.6
XLON
28/02/2017
12:42:18:447
76
296.6
XLON
28/02/2017
12:43:11:309
148
296.6
XLON
28/02/2017
12:47:09:024
324
296.7
BATE
28/02/2017
12:47:09:026
324
296.7
TRQX
28/02/2017
12:47:09:028
821
296.7
XLON
28/02/2017
12:47:09:029
6
296.6
BATE
28/02/2017
12:47:09:031
324
296.7
CHIX
28/02/2017
12:47:09:033
385
296.6
XLON
28/02/2017
12:47:09:034
74
296.6
CHIX
28/02/2017
12:47:09:037
107
296.6
CHIX
28/02/2017
12:47:09:039
71
296.6
CHIX
28/02/2017
12:50:28:022
146
296.6
CHIX
28/02/2017
12:50:28:025
178
296.6
CHIX
28/02/2017
12:50:28:027
86
296.6
XLON
28/02/2017
12:56:18:533
324
296.8
BATE
28/02/2017
12:56:18:535
324
296.8
TRQX
28/02/2017
12:56:18:537
324
296.8
CHIX
28/02/2017
12:56:18:538
197
296.7
TRQX
28/02/2017
12:56:18:540
821
296.8
XLON
28/02/2017
12:56:18:542
223
296.7
CHIX
28/02/2017
12:56:18:543
222
296.7
XLON
28/02/2017
12:56:18:551
990
296.7
XLON
28/02/2017
12:56:18:553
600
296.7
XLON
28/02/2017
12:56:18:555
600
296.7
XLON
28/02/2017
12:56:18:557
550
296.7
XLON
28/02/2017
13:00:00:141
955
297
XLON
28/02/2017
13:00:02:919
700
297.1
XLON
28/02/2017
13:01:00:010
88
297
CHIX
28/02/2017
13:01:00:013
236
297
CHIX
28/02/2017
13:01:00:014
324
297
TRQX
28/02/2017
13:01:00:016
821
297
XLON
28/02/2017
13:01:00:019
330
297.1
XLON
28/02/2017
13:01:00:022
324
297
CHIX
28/02/2017
13:01:13:021
46
296.9
CHIX
28/02/2017
13:05:12:022
282
297
BATE
28/02/2017
13:05:12:025
282
297
CHIX
28/02/2017
13:05:12:026
42
297
BATE
28/02/2017
13:05:12:028
324
297
TRQX
28/02/2017
13:05:12:030
582
297
XLON
28/02/2017
13:05:12:031
623
297
XLON
28/02/2017
13:05:12:044
600
297
XLON
28/02/2017
13:05:12:046
600
297
XLON
28/02/2017
13:05:23:023
324
297.1
CHIX
28/02/2017
13:05:23:025
821
297.1
XLON
28/02/2017
13:05:24:907
220
297
CHIX
28/02/2017
13:05:34:025
52
297
CHIX
28/02/2017
13:06:00:010
52
297
CHIX
28/02/2017
13:06:00:012
220
297
CHIX
28/02/2017
13:06:00:016
607
297
XLON
28/02/2017
13:06:10:018
21
297
TRQX
28/02/2017
13:07:49:967
106
297.2
CHIX
28/02/2017
13:07:49:969
218
297.2
CHIX
28/02/2017
13:07:49:971
282
297.2
XLON
28/02/2017
13:07:49:973
500
297.2
XLON
28/02/2017
13:07:52:017
1587
297.2
XLON
28/02/2017
13:07:57:386
324
297.2
TRQX
28/02/2017
13:07:57:388
50
297.2
XLON
28/02/2017
13:08:19:400
71
297.2
XLON
28/02/2017
13:08:20:638
146
297.2
XLON
28/02/2017
13:14:40:139
465
297.5
XLON
28/02/2017
13:14:40:154
444
297.5
XLON
28/02/2017
13:18:45:915
324
297.4
BATE
28/02/2017
13:18:45:917
324
297.4
TRQX
28/02/2017
13:18:45:919
324
297.4
CHIX
28/02/2017
13:18:45:921
821
297.4
XLON
28/02/2017
13:18:45:924
720
297.4
XLON
28/02/2017
13:18:45:927
324
297.4
CHIX
28/02/2017
13:18:45:930
600
297.4
XLON
28/02/2017
13:18:45:932
600
297.4
XLON
28/02/2017
13:18:45:935
230
297.5
XLON
28/02/2017
13:18:45:951
314
297.4
XLON
28/02/2017
13:18:45:953
507
297.4
XLON
28/02/2017
13:18:49:527
324
297.2
TRQX
28/02/2017
13:18:49:531
324
297.2
CHIX
28/02/2017
13:22:29:071
79
297.2
CHIX
28/02/2017
13:22:29:473
3
297.2
XLON
28/02/2017
13:22:29:645
82
297.2
XLON
28/02/2017
13:23:36:923
324
297.1
CHIX
28/02/2017
13:23:36:927
821
297.1
XLON
28/02/2017
13:23:37:184
180
297
XLON
28/02/2017
13:23:37:186
105
297
TRQX
28/02/2017
13:23:37:187
641
297
XLON
28/02/2017
13:25:07:812
104
296.9
XLON
28/02/2017
13:25:07:815
365
296.9
XLON
28/02/2017
13:25:14:116
9
296.8
XLON
28/02/2017
13:25:58:948
11
296.8
XLON
28/02/2017
13:26:30:627
10
296.8
XLON
28/02/2017
13:28:57:547
13
296.8
CHIX
28/02/2017
13:28:57:549
12
296.8
TRQX
28/02/2017
13:28:57:551
140
296.8
CHIX
28/02/2017
13:28:57:553
266
296.8
TRQX
28/02/2017
13:28:57:554
45
296.8
TRQX
28/02/2017
13:28:57:556
613
296.8
XLON
28/02/2017
13:28:57:558
1
296.8
TRQX
28/02/2017
13:28:57:559
146
296.8
CHIX
28/02/2017
13:28:57:561
25
296.8
CHIX
28/02/2017
13:35:15:004
179
296.9
XLON
28/02/2017
13:35:15:007
324
296.9
TRQX
28/02/2017
13:35:15:008
544
296.9
XLON
28/02/2017
13:35:18:051
199
296.8
XLON
28/02/2017
13:35:18:053
61
296.8
XLON
28/02/2017
13:35:18:989
4
296.8
XLON
28/02/2017
13:35:18:991
324
296.8
BATE
28/02/2017
13:35:18:993
324
296.8
CHIX
28/02/2017
13:35:18:996
137
296.8
XLON
28/02/2017
13:35:18:998
420
296.8
XLON
28/02/2017
13:41:54:722
324
296.8
CHIX
28/02/2017
13:41:54:724
324
296.8
TRQX
28/02/2017
13:41:54:726
821
296.8
XLON
28/02/2017
13:41:54:728
1424
296.8
XLON
28/02/2017
13:41:54:731
301
296.7
CHIX
28/02/2017
13:41:54:735
600
296.7
XLON
28/02/2017
13:41:54:737
700
296.7
XLON
28/02/2017
13:41:54:738
314
296.7
XLON
28/02/2017
13:41:54:746
324
296.7
CHIX
28/02/2017
13:43:32:621
28
296.7
XLON
28/02/2017
13:43:32:624
117
296.7
XLON
28/02/2017
13:43:42:020
18
296.6
CHIX
28/02/2017
13:43:42:024
172
296.6
CHIX
28/02/2017
13:43:42:029
277
296.6
XLON
28/02/2017
13:52:22:056
324
296.8
BATE
28/02/2017
13:52:22:058
174
296.8
XLON
28/02/2017
13:52:22:060
191
296.8
TRQX
28/02/2017
13:52:22:062
51
296.8
XLON
28/02/2017
13:52:22:063
287
296.8
XLON
28/02/2017
13:52:22:065
198
296.8
CHIX
28/02/2017
13:52:22:069
1300
296.8
XLON
28/02/2017
13:52:31:261
157
296.7
BATE
28/02/2017
13:52:31:263
324
296.7
TRQX
28/02/2017
13:52:31:264
324
296.7
CHIX
28/02/2017
13:52:31:266
751
296.7
XLON
28/02/2017
13:52:38:058
79
296.6
TRQX
28/02/2017
13:52:38:060
324
296.6
CHIX
28/02/2017
13:52:38:062
116
296.6
TRQX
28/02/2017
13:52:38:063
557
296.6
XLON
28/02/2017
13:54:58:056
178
296.6
CHIX
28/02/2017
13:54:58:118
146
296.6
CHIX
28/02/2017
13:54:58:120
94
296.6
CHIX
28/02/2017
13:55:16:018
113
296.6
XLON
28/02/2017
13:56:35:032
400
296.6
XLON
28/02/2017
13:57:10:946
324
296.8
CHIX
28/02/2017
13:57:10:952
242
296.8
XLON
28/02/2017
13:57:10:954
259
296.8
TRQX
28/02/2017
13:57:10:962
229
296.8
XLON
28/02/2017
13:57:10:964
309
296.8
CHIX
28/02/2017
14:00:01:118
1
296.7
CHIX
28/02/2017
14:02:53:426
324
296.7
BATE
28/02/2017
14:02:53:428
324
296.7
TRQX
28/02/2017
14:02:53:430
323
296.7
CHIX
28/02/2017
14:02:53:432
1515
296.7
XLON
28/02/2017
14:02:53:434
82
296.6
BATE
28/02/2017
14:02:53:436
1228
296.7
XLON
28/02/2017
14:02:53:438
58
296.6
CHIX
28/02/2017
14:02:53:443
266
296.6
CHIX
28/02/2017
14:02:53:446
600
296.7
XLON
28/02/2017
14:02:53:449
60
296.7
XLON
28/02/2017
14:02:53:455
540
296.7
XLON
28/02/2017
14:02:53:462
543
296.7
XLON
28/02/2017
14:02:53:464
543
296.7
XLON
28/02/2017
14:02:53:472
543
296.7
XLON
28/02/2017
14:02:53:474
543
296.7
XLON
28/02/2017
14:02:54:381
324
296.5
TRQX
28/02/2017
14:02:54:384
821
296.5
XLON
28/02/2017
14:02:54:385
1300
296.7
XLON
28/02/2017
14:02:54:387
650
296.7
XLON
28/02/2017
14:02:54:389
500
296.7
XLON
28/02/2017
14:02:54:391
73
296.7
XLON
28/02/2017
14:02:54:440
503
296.5
XLON
28/02/2017
14:02:54:463
74
296.5
CHIX
28/02/2017
14:02:54:565
250
296.5
CHIX
28/02/2017
14:02:55:633
32
296.4
TRQX
28/02/2017
14:02:56:184
1
296.2
CHIX
28/02/2017
14:02:56:186
203
296.2
CHIX
28/02/2017
14:03:03:141
66
296.2
XLON
28/02/2017
14:03:03:143
373
296.2
XLON
28/02/2017
14:05:03:047
324
295.7
TRQX
28/02/2017
14:05:03:049
820
295.7
XLON
28/02/2017
14:05:03:055
66
295.7
XLON
28/02/2017
14:05:03:058
142
295.7
XLON
28/02/2017
14:05:03:149
613
295.7
XLON
28/02/2017
14:10:11:113
324
295.6
CHIX
28/02/2017
14:10:11:179
156
295.6
CHIX
28/02/2017
14:10:59:377
162
295.6
XLON
28/02/2017
14:15:26:460
324
295.6
BATE
28/02/2017
14:15:26:462
168
295.6
CHIX
28/02/2017
14:15:26:464
324
295.6
TRQX
28/02/2017
14:15:26:466
567
295.6
XLON
28/02/2017
14:15:26:467
156
295.6
CHIX
28/02/2017
14:15:26:469
179
295.6
XLON
28/02/2017
14:15:26:470
942
295.6
XLON
28/02/2017
14:15:26:473
289
295.6
XLON
28/02/2017
14:18:07:496
68
295.7
CHIX
28/02/2017
14:18:07:500
85
295.7
XLON
28/02/2017
14:18:07:502
96
295.7
TRQX
28/02/2017
14:18:07:524
85
295.7
XLON
28/02/2017
14:18:08:815
687
295.6
XLON
28/02/2017
14:18:08:834
257
295.6
CHIX
28/02/2017
14:18:08:895
67
295.6
CHIX
28/02/2017
14:18:08:898
190
295.6
CHIX
28/02/2017
14:18:08:975
67
295.6
CHIX
28/02/2017
14:18:08:977
158
295.6
CHIX
28/02/2017
14:19:24:137
134
295.6
XLON
28/02/2017
14:19:24:141
185
295.6
XLON
28/02/2017
14:19:49:379
173
295.6
XLON
28/02/2017
14:20:11:022
99
295.6
CHIX
28/02/2017
14:21:45:832
210
295.7
XLON
28/02/2017
14:21:45:834
324
295.7
CHIX
28/02/2017
14:21:45:836
285
295.7
XLON
28/02/2017
14:21:45:838
562
295.7
XLON
28/02/2017
14:21:45:842
171
295.7
XLON
28/02/2017
14:21:45:848
25
295.6
XLON
28/02/2017
14:22:28:973
183
295.4
XLON
28/02/2017
14:22:28:976
321
295.4
TRQX
28/02/2017
14:22:28:978
605
295.4
XLON
28/02/2017
14:22:28:984
297
295.3
XLON
28/02/2017
14:24:07:458
748
295.3
XLON
28/02/2017
14:24:07:540
140
295.3
XLON
28/02/2017
14:24:07:586
735
295.3
XLON
28/02/2017
14:24:08:936
233
295.3
CHIX
28/02/2017
14:24:08:938
207
295.3
TRQX
28/02/2017
14:24:08:940
91
295.3
CHIX
28/02/2017
14:24:08:941
108
295.3
TRQX
28/02/2017
14:24:08:943
415
295.3
XLON
28/02/2017
14:24:09:066
515
295.3
XLON
28/02/2017
14:24:10:962
821
295.2
XLON
28/02/2017
14:25:28:640
25
295
TRQX
28/02/2017
14:25:28:642
574
295
XLON
28/02/2017
14:25:28:644
324
295
BATE
28/02/2017
14:25:28:659
11
294.6
BATE
28/02/2017
14:26:04:978
35
294.2
XLON
28/02/2017
14:26:05:172
284
294.2
XLON
28/02/2017
14:28:02:011
324
294.5
CHIX
28/02/2017
14:28:02:013
324
294.5
TRQX
28/02/2017
14:28:02:015
498
294.5
XLON
28/02/2017
14:32:06:777
211
294.8
XLON
28/02/2017
14:32:39:654
610
294.8
XLON
28/02/2017
14:32:39:657
324
294.8
CHIX
28/02/2017
14:32:39:665
312
294.8
XLON
28/02/2017
14:33:18:465
464
294.8
XLON
28/02/2017
14:33:18:468
159
294.8
XLON
28/02/2017
14:35:14:219
280
294.7
XLON
28/02/2017
14:35:14:221
324
294.7
TRQX
28/02/2017
14:35:14:223
541
294.7
XLON
28/02/2017
14:35:14:226
324
294.7
CHIX
28/02/2017
14:35:32:466
783
294.7
XLON
28/02/2017
14:35:32:472
26
294.6
CHIX
28/02/2017
14:35:32:481
23
294.6
XLON
28/02/2017
14:38:39:623
324
294.7
BATE
28/02/2017
14:38:39:625
324
294.7
CHIX
28/02/2017
14:38:39:628
821
294.7
XLON
28/02/2017
14:40:18:057
466
294.6
XLON
28/02/2017
14:41:00:018
2
294.6
CHIX
28/02/2017
14:42:48:041
255
294.6
XLON
28/02/2017
14:42:48:043
186
294.6
TRQX
28/02/2017
14:42:48:045
138
294.6
TRQX
28/02/2017
14:42:48:046
115
294.6
CHIX
28/02/2017
14:42:48:048
207
294.6
CHIX
28/02/2017
14:42:48:050
100
294.6
XLON
28/02/2017
14:42:48:053
439
294.6
XLON
28/02/2017
14:42:48:057
27
294.6
XLON
28/02/2017
14:42:48:064
600
294.6
XLON
28/02/2017
14:42:48:066
194
294.6
XLON
28/02/2017
14:43:11:878
324
294.7
TRQX
28/02/2017
14:43:11:881
200
294.7
CHIX
28/02/2017
14:43:11:882
124
294.7
CHIX
28/02/2017
14:43:12:277
20
294.7
CHIX
28/02/2017
14:43:58:016
170
294.6
XLON
28/02/2017
14:45:18:894
285
294.7
XLON
28/02/2017
14:45:28:516
286
294.7
CHIX
28/02/2017
14:45:28:520
554
294.7
XLON
28/02/2017
14:45:43:184
68
294.6
XLON
28/02/2017
14:45:43:187
46
294.6
XLON
28/02/2017
14:45:53:364
650
294.6
XLON
28/02/2017
14:45:53:368
52
294.6
TRQX
28/02/2017
14:45:53:370
324
294.6
CHIX
28/02/2017
14:45:53:372
327
294.6
XLON
28/02/2017
14:53:03:254
324
294.6
BATE
28/02/2017
14:53:03:256
324
294.6
TRQX
28/02/2017
14:53:03:258
324
294.6
CHIX
28/02/2017
14:53:03:262
220
294.6
XLON
28/02/2017
14:53:03:264
500
294.6
XLON
28/02/2017
14:55:02:352
101
294.6
XLON
28/02/2017
14:55:02:355
324
294.6
TRQX
28/02/2017
14:55:02:357
742
294.6
XLON
28/02/2017
14:55:02:360
173
294.6
CHIX
28/02/2017
14:55:02:362
151
294.6
CHIX
28/02/2017
14:56:33:645
474
294.6
XLON
28/02/2017
14:56:33:648
25
294.6
XLON
28/02/2017
14:57:13:871
187
294.6
XLON
28/02/2017
14:57:22:053
223
294.6
XLON
28/02/2017
14:59:06:127
148
294.6
XLON
28/02/2017
14:59:06:130
464
294.6
XLON
28/02/2017
14:59:06:143
173
294.6
CHIX
28/02/2017
14:59:06:146
151
294.6
CHIX
28/02/2017
15:00:17:282
324
294.9
CHIX
28/02/2017
15:14:04:902
129
295.4
BATE
28/02/2017
15:14:04:904
138
295.4
TRQX
28/02/2017
15:14:04:906
108
295.4
XLON
28/02/2017
15:14:22:068
324
295.5
BATE
28/02/2017
15:14:22:070
752
295.5
TRQX
28/02/2017
15:14:22:072
821
295.5
XLON
28/02/2017
15:14:22:074
246
295.5
BATE
28/02/2017
15:14:22:076
265
295.5
CHIX
28/02/2017
15:14:22:077
125
295.5
BATE
28/02/2017
15:14:22:079
59
295.5
CHIX
28/02/2017
15:18:00:818
324
295.7
TRQX
28/02/2017
15:18:00:825
516
295.7
XLON
28/02/2017
15:22:50:245
324
296.1
BATE
28/02/2017
15:22:50:247
324
296.1
TRQX
28/02/2017
15:22:50:249
821
296.1
XLON
28/02/2017
15:22:50:251
1537
296.1
TRQX
28/02/2017
15:22:50:252
324
296.1
CHIX
28/02/2017
15:22:50:254
1952
296.2
XLON
28/02/2017
15:22:50:256
244
296.2
TRQX
28/02/2017
15:22:50:257
80
296.2
TRQX
28/02/2017
15:22:50:262
710
296.1
XLON
28/02/2017
15:22:50:264
650
296.1
XLON
28/02/2017
15:22:50:266
550
296.2
XLON
28/02/2017
15:22:50:269
237
296.2
XLON
28/02/2017
15:22:50:277
185
296.1
XLON
28/02/2017
15:22:50:278
80
296.1
XLON
28/02/2017
15:22:50:281
710
296.1
XLON
28/02/2017
15:22:50:289
852
296.1
CHIX
28/02/2017
15:22:50:292
644
296.1
CHIX
28/02/2017
15:22:50:295
203
296.1
XLON
28/02/2017
15:22:50:297
88
296.1
XLON
28/02/2017
15:22:50:298
710
296.1
XLON
28/02/2017
15:22:50:308
203
296.1
XLON
28/02/2017
15:22:50:310
88
296.1
XLON
28/02/2017
15:22:50:312
710
296.1
XLON
28/02/2017
15:22:50:314
217
296
BATE
28/02/2017
15:22:50:320
217
296
CHIX
28/02/2017
15:22:50:324
85
296.1
XLON
28/02/2017
15:22:50:326
88
296.1
XLON
28/02/2017
15:22:50:328
710
296.1
XLON
28/02/2017
15:22:50:330
544
296.1
XLON
28/02/2017
15:22:50:333
69
296.1
XLON
28/02/2017
15:22:50:337
204
296.1
CHIX
28/02/2017
15:22:50:339
204
296.1
CHIX
28/02/2017
15:22:50:341
408
296.1
CHIX
28/02/2017
15:22:50:343
424
296.1
CHIX
28/02/2017
15:22:50:345
256
296.1
CHIX
28/02/2017
15:22:50:349
259
296.1
XLON
28/02/2017
15:22:50:351
112
296.1
XLON
28/02/2017
15:22:50:354
710
296.1
XLON
28/02/2017
15:22:50:362
56
296.1
XLON
28/02/2017
15:22:50:364
259
296.1
XLON
28/02/2017
15:22:50:366
39
296.1
XLON
28/02/2017
15:22:50:368
500
296.1
XLON
28/02/2017
15:22:50:376
259
296.1
XLON
28/02/2017
15:22:50:384
259
296.1
XLON
28/02/2017
15:22:50:386
259
296.1
XLON
28/02/2017
15:22:50:389
51
296.1
XLON
28/02/2017
15:22:50:394
650
296.1
XLON
28/02/2017
15:22:50:402
259
296.1
XLON
28/02/2017
15:22:50:404
259
296.1
XLON
28/02/2017
15:22:51:027
107
296
BATE
28/02/2017
15:22:51:029
520
296
XLON
28/02/2017
15:22:51:031
354
296
CHIX
28/02/2017
15:22:57:389
219
296
CHIX
28/02/2017
15:22:57:394
130
295.9
BATE
28/02/2017
15:22:57:395
163
296
XLON
28/02/2017
15:22:57:401
156
295.9
XLON
28/02/2017
15:22:57:403
149
296
CHIX
28/02/2017
15:24:59:021
324
295.9
CHIX
28/02/2017
15:24:59:024
821
295.9
XLON
28/02/2017
15:24:59:027
752
295.9
XLON
28/02/2017
15:24:59:034
600
295.9
XLON
28/02/2017
15:24:59:038
60
295.9
XLON
28/02/2017
15:24:59:045
483
295.9
XLON
28/02/2017
15:24:59:047
177
295.9
XLON
28/02/2017
15:24:59:053
543
295.9
XLON
28/02/2017
15:24:59:074
543
295.9
XLON
28/02/2017
15:24:59:085
597
295.9
XLON
28/02/2017
15:25:05:038
324
295.8
TRQX
28/02/2017
15:25:05:040
821
295.8
XLON
28/02/2017
15:25:05:042
49
295.8
CHIX
28/02/2017
15:25:05:044
128
295.8
CHIX
28/02/2017
15:25:05:048
147
295.8
CHIX
28/02/2017
15:25:05:052
638
295.8
XLON
28/02/2017
15:25:05:891
14
295.8
XLON
28/02/2017
15:25:09:348
177
295.8
CHIX
28/02/2017
15:25:09:350
102
295.8
CHIX
28/02/2017
15:25:09:354
333
295.8
XLON
28/02/2017
15:25:09:478
45
295.8
CHIX
28/02/2017
15:25:09:679
21
295.8
XLON
28/02/2017
15:25:09:683
20
295.8
XLON
28/02/2017
15:25:09:690
543
295.7
XLON
28/02/2017
15:25:09:692
543
295.8
XLON
28/02/2017
15:25:12:480
821
295.8
XLON
28/02/2017
15:30:00:454
504
295.7
XLON
28/02/2017
15:37:00:008
96
296
BATE
28/02/2017
15:37:00:010
812
296
XLON
28/02/2017
15:37:00:012
4
296
BATE
28/02/2017
15:37:00:014
1
296
TRQX
28/02/2017
15:37:00:016
589
296
CHIX
28/02/2017
15:37:00:017
291
296
TRQX
28/02/2017
15:37:00:019
80
296
BATE
28/02/2017
15:37:00:021
32
296
TRQX
28/02/2017
15:37:00:022
862
296
XLON
28/02/2017
15:37:00:024
144
296
BATE
28/02/2017
15:37:00:026
383
296
TRQX
28/02/2017
15:37:00:027
1308
296
CHIX
28/02/2017
15:37:00:029
243
296
TRQX
28/02/2017
15:37:00:031
739
296
XLON
28/02/2017
15:37:00:032
79
296
TRQX
28/02/2017
15:37:00:034
324
296
CHIX
28/02/2017
15:37:00:036
543
296
XLON
28/02/2017
15:37:00:037
113
296
XLON
28/02/2017
15:37:01:808
233
296
TRQX
28/02/2017
15:37:01:810
50
296
XLON
28/02/2017
15:37:01:812
12
296
TRQX
28/02/2017
15:37:04:137
182
296
XLON
28/02/2017
15:37:15:461
543
296
XLON
28/02/2017
15:39:01:010
54
296.2
CHIX
28/02/2017
15:39:01:012
53
296.2
BATE
28/02/2017
15:39:01:014
119
296.2
BATE
28/02/2017
15:39:01:016
268
296.2
CHIX
28/02/2017
15:39:01:018
15
296.2
BATE
28/02/2017
15:39:01:019
48
296.2
XLON
28/02/2017
15:39:01:021
70
296.2
XLON
28/02/2017
15:39:01:024
96
296.2
XLON
28/02/2017
15:39:01:027
373
296.2
XLON
28/02/2017
15:43:20:052
35
296.3
XLON
28/02/2017
15:43:20:054
293
296.2
TRQX
28/02/2017
15:43:20:056
307
296.2
BATE
28/02/2017
15:43:20:058
21
296.3
XLON
28/02/2017
15:43:20:059
543
296.3
XLON
28/02/2017
15:43:20:061
59
296.3
XLON
28/02/2017
15:43:20:063
17
296.3
BATE
28/02/2017
15:43:20:064
159
296.3
TRQX
28/02/2017
15:43:20:066
247
296.2
XLON
28/02/2017
15:43:20:068
30
296.3
BATE
28/02/2017
15:43:20:069
211
296.2
CHIX
28/02/2017
15:43:20:071
75
296.3
BATE
28/02/2017
15:43:20:073
324
296.3
CHIX
28/02/2017
15:43:20:148
86
296.3
BATE
28/02/2017
15:43:20:153
31
296.2
TRQX
28/02/2017
15:43:24:891
388
296.2
XLON
28/02/2017
15:43:24:896
135
296.2
TRQX
28/02/2017
15:43:25:369
221
296.2
CHIX
28/02/2017
15:43:25:373
502
296.2
XLON
28/02/2017
15:43:25:380
447
296.2
XLON
28/02/2017
15:43:35:060
104
296.2
TRQX
28/02/2017
15:43:35:062
103
296.2
CHIX
28/02/2017
15:43:35:064
221
296.2
CHIX
28/02/2017
15:43:35:070
85
296.2
TRQX
28/02/2017
15:44:21:219
380
296.2
XLON
28/02/2017
15:44:21:222
324
296.2
CHIX
28/02/2017
15:44:21:226
441
296.2
XLON
28/02/2017
15:44:21:236
324
296.2
CHIX
28/02/2017
15:44:21:239
600
296.3
XLON
28/02/2017
15:44:21:241
700
296.3
XLON
28/02/2017
15:44:21:344
259
296.3
XLON
28/02/2017
15:44:21:346
500
296.3
XLON
28/02/2017
15:44:21:348
169
296.3
XLON
28/02/2017
15:44:21:350
542
296.3
XLON
28/02/2017
15:44:21:358
110
296.3
XLON
28/02/2017
15:44:21:360
542
296.3
XLON
28/02/2017
15:44:21:362
543
296.3
XLON
28/02/2017
15:44:21:370
267
296.3
XLON
28/02/2017
15:44:21:372
700
296.3
XLON
28/02/2017
15:44:21:375
401
296.3
XLON
28/02/2017
15:44:21:380
543
296.3
XLON
28/02/2017
15:44:21:388
700
296.3
XLON
28/02/2017
15:44:21:390
267
296.3
XLON
28/02/2017
15:44:21:392
600
296.3
XLON
28/02/2017
15:44:21:400
267
296.3
XLON
28/02/2017
15:44:21:408
267
296.3
XLON
28/02/2017
15:44:21:415
360
296.3
XLON
28/02/2017
15:44:21:417
131
296.3
XLON
28/02/2017
15:44:21:425
376
296.3
XLON
28/02/2017
15:44:21:427
131
296.3
XLON
28/02/2017
15:44:21:435
298
296.3
XLON
28/02/2017
15:44:21:437
131
296.3
XLON
28/02/2017
15:44:21:445
131
296.3
XLON
28/02/2017
15:45:49:612
168
296.2
XLON
28/02/2017
15:45:49:616
276
296.2
XLON
28/02/2017
15:45:49:618
138
296.2
CHIX
28/02/2017
15:45:49:622
186
296.2
CHIX
28/02/2017
15:45:50:517
373
296.2
XLON
28/02/2017
15:45:50:519
4
296.2
XLON
28/02/2017
15:45:50:521
439
296.2
XLON
28/02/2017
15:45:55:199
44
296.2
XLON
28/02/2017
15:45:55:202
360
296.2
XLON
28/02/2017
15:45:59:583
294
296.2
TRQX
28/02/2017
15:45:59:586
324
296.2
CHIX
28/02/2017
15:45:59:589
54
296.2
XLON
28/02/2017
15:45:59:592
431
296.2
XLON
28/02/2017
15:45:59:596
167
296.1
CHIX
28/02/2017
15:45:59:604
157
296.2
CHIX
28/02/2017
15:46:17:889
93
296.2
XLON
28/02/2017
15:46:17:892
90
296.2
CHIX
28/02/2017
15:46:17:899
600
296.2
XLON
28/02/2017
15:46:17:901
600
296.2
XLON
28/02/2017
15:46:17:903
600
296.2
XLON
28/02/2017
15:46:17:905
817
296.2
XLON
28/02/2017
15:46:17:907
500
296.2
XLON
28/02/2017
15:47:00:013
341
296.3
XLON
28/02/2017
15:47:00:015
700
296.3
XLON
28/02/2017
15:48:14:426
380
296.4
XLON
28/02/2017
15:48:20:680
325
296.4
XLON
28/02/2017
15:48:21:758
217
296.4
TRQX
28/02/2017
15:48:27:227
141
296.4
CHIX
28/02/2017
15:49:34:159
324
296.4
BATE
28/02/2017
15:49:34:161
185
296.4
XLON
28/02/2017
15:49:34:163
140
296.4
CHIX
28/02/2017
15:49:34:166
387
296.4
XLON
28/02/2017
15:50:00:893
2
296.4
CHIX
28/02/2017
15:55:51:350
123
296.4
CHIX
28/02/2017
15:56:23:038
59
296.4
CHIX
28/02/2017
15:56:23:041
75
296.4
CHIX
28/02/2017
15:56:23:044
19
296.4
XLON
28/02/2017
15:56:23:046
324
296.4
BATE
28/02/2017
15:56:23:047
324
296.4
TRQX
28/02/2017
15:56:23:049
190
296.4
CHIX
28/02/2017
15:56:23:051
889
296.4
XLON
28/02/2017
15:56:23:053
1406
296.4
CHIX
28/02/2017
15:56:23:054
700
296.4
XLON
28/02/2017
15:56:23:057
1300
296.4
XLON
28/02/2017
15:56:23:060
130
296.4
XLON
28/02/2017
15:56:23:066
267
296.4
XLON
28/02/2017
15:56:23:077
303
296.4
XLON
28/02/2017
15:56:46:750
324
296.5
TRQX
28/02/2017
15:59:25:717
483
296.9
XLON
28/02/2017
15:59:25:721
700
297
XLON
28/02/2017
15:59:25:724
15
297
XLON
28/02/2017
15:59:25:730
585
297
XLON
28/02/2017
15:59:25:734
130
297
XLON
28/02/2017
15:59:25:739
370
297
XLON
28/02/2017
15:59:25:741
688
297
XLON
28/02/2017
15:59:25:749
544
297
XLON
28/02/2017
15:59:25:752
334
297
XLON
28/02/2017
15:59:25:758
210
297
XLON
28/02/2017
15:59:25:766
544
297
XLON
28/02/2017
15:59:31:238
393
297
XLON
28/02/2017
15:59:31:240
600
297
XLON
28/02/2017
16:01:17:674
300
297
BATE
28/02/2017
16:01:17:677
324
297
CHIX
28/02/2017
16:01:17:679
324
297
TRQX
28/02/2017
16:01:17:680
24
297
BATE
28/02/2017
16:01:17:694
600
297
XLON
28/02/2017
16:01:17:696
600
297
XLON
28/02/2017
16:01:17:698
650
297
XLON
28/02/2017
16:01:17:704
324
297
CHIX
28/02/2017
16:01:50:012
324
297
CHIX
28/02/2017
16:01:50:014
258
297
TRQX
28/02/2017
16:01:50:015
576
297
XLON
28/02/2017
16:01:50:017
10
297
XLON
28/02/2017
16:01:50:019
490
297
XLON
28/02/2017
16:02:46:200
324
297.2
CHIX
28/02/2017
16:02:46:202
324
297.2
TRQX
28/02/2017
16:02:46:204
324
297.1
CHIX
28/02/2017
16:02:46:206
324
297.1
TRQX
28/02/2017
16:02:46:207
821
297.2
XLON
28/02/2017
16:02:46:209
66
297
TRQX
28/02/2017
16:02:46:211
3614
297.1
XLON
28/02/2017
16:02:46:213
58
297
TRQX
28/02/2017
16:02:46:477
440
296.9
XLON
28/02/2017
16:02:46:479
401
296.9
XLON
28/02/2017
16:04:00:027
597
297.2
XLON
28/02/2017
16:04:10:758
73
297.2
XLON
28/02/2017
16:04:10:764
81
297.2
TRQX
28/02/2017
16:04:50:969
324
297.2
CHIX
28/02/2017
16:04:50:972
257
297.2
XLON
28/02/2017
16:04:50:974
500
297.2
XLON
28/02/2017
16:04:50:977
64
297.2
XLON
28/02/2017
16:04:50:982
289
297.3
CHIX
28/02/2017
16:04:50:985
543
297.2
XLON
28/02/2017
16:04:50:986
543
297.2
XLON
28/02/2017
16:04:51:590
52
297.2
XLON
28/02/2017
16:04:51:594
1066
297.2
XLON
28/02/2017
16:06:09:264
821
297.1
XLON
28/02/2017
16:06:09:267
475
297.1
XLON
28/02/2017
16:06:09:270
109
297.1
XLON
28/02/2017
16:06:11:902
17
297.1
XLON
28/02/2017
16:06:11:955
10
297.1
BATE
28/02/2017
16:06:11:957
331
297.1
XLON
28/02/2017
16:06:11:959
45
297.1
BATE
28/02/2017
16:06:11:961
51
297.1
BATE
28/02/2017
16:06:11:963
21
297.1
BATE
28/02/2017
16:06:11:965
191
297.1
XLON
28/02/2017
16:06:11:966
29
297.1
BATE
28/02/2017
16:06:11:969
324
297.1
TRQX
28/02/2017
16:06:11:970
324
297.1
CHIX
28/02/2017
16:06:11:972
6
297.1
BATE
28/02/2017
16:06:11:974
70
297.1
XLON
28/02/2017
16:06:11:975
162
297.1
BATE
28/02/2017
16:06:11:977
560
297.1
XLON
28/02/2017
16:06:11:979
81
297.1
BATE
28/02/2017
16:06:13:127
3
297.1
BATE
28/02/2017
16:06:13:129
4
297.1
BATE
28/02/2017
16:06:13:193
12
297.1
BATE
28/02/2017
16:06:13:214
1
297.1
BATE
28/02/2017
16:06:13:216
5
297.1
BATE
28/02/2017
16:06:13:392
324
297.1
CHIX
28/02/2017
16:06:57:934
775
297
XLON
28/02/2017
16:06:57:937
324
297
TRQX
28/02/2017
16:06:57:939
46
297
XLON
28/02/2017
16:07:42:216
821
296.9
XLON
28/02/2017
16:07:42:219
324
296.9
CHIX
28/02/2017
16:09:00:017
1080
297.1
XLON
28/02/2017
16:09:00:019
600
297.1
XLON
28/02/2017
16:09:38:790
324
297
TRQX
28/02/2017
16:09:38:792
324
297
CHIX
28/02/2017
16:09:38:796
821
297
XLON
28/02/2017
16:09:38:803
700
297
XLON
28/02/2017
16:09:38:805
324
297
CHIX
28/02/2017
16:09:38:808
1980
297
XLON
28/02/2017
16:09:39:021
276
297
TRQX
28/02/2017
16:10:01:012
324
297
BATE
28/02/2017
16:10:01:014
324
297
TRQX
28/02/2017
16:10:01:016
269
297
XLON
28/02/2017
16:10:01:017
552
297
XLON
28/02/2017
16:11:35:815
324
297
CHIX
28/02/2017
16:11:35:818
141
297
XLON
28/02/2017
16:12:00:021
159
297
XLON
28/02/2017
16:12:00:023
222
297
TRQX
28/02/2017
16:12:00:025
127
297
CHIX
28/02/2017
16:12:00:028
19
297
CHIX
28/02/2017
16:12:00:032
181
297
XLON
28/02/2017
16:12:00:125
130
297
XLON
28/02/2017
16:12:00:127
190
297
CHIX
28/02/2017
16:13:00:011
6
297
XLON
28/02/2017
16:13:00:013
71
297
XLON
28/02/2017
16:13:00:015
357
297
XLON
28/02/2017
16:13:00:016
810
297
XLON
28/02/2017
16:13:00:018
1080
297
XLON
28/02/2017
16:13:01:357
324
297
CHIX
28/02/2017
16:13:01:359
176
297
XLON
28/02/2017
16:13:01:361
324
297
XLON
28/02/2017
16:13:02:143
311
297
XLON
28/02/2017
16:13:02:394
10
297
XLON
28/02/2017
16:15:53:616
821
297
XLON
28/02/2017
16:15:53:618
324
297
TRQX
28/02/2017
16:15:53:620
324
297
BATE
28/02/2017
16:15:53:621
176
297
CHIX
28/02/2017
16:15:53:624
764
297
XLON
28/02/2017
16:15:53:627
104
297
XLON
28/02/2017
16:16:02:350
148
297
CHIX
28/02/2017
16:16:02:362
324
297
TRQX
28/02/2017
16:16:02:364
176
297
CHIX
28/02/2017
16:16:02:366
680
297
XLON
28/02/2017
16:16:02:368
542
297
XLON
28/02/2017
16:16:02:370
279
297
XLON
28/02/2017
16:16:02:372
148
297
CHIX
28/02/2017
16:16:22:401
324
296.9
CHIX
28/02/2017
16:16:22:406
1361
296.9
XLON
28/02/2017
16:17:00:619
242
296.8
TRQX
28/02/2017
16:17:10:485
324
296.8
CHIX
28/02/2017
16:17:10:488
673
296.8
XLON
28/02/2017
16:17:26:146
82
296.8
TRQX
28/02/2017
16:17:26:148
225
296.8
CHIX
28/02/2017
16:17:26:150
148
296.8
XLON
28/02/2017
16:17:26:198
9
296.8
CHIX
28/02/2017
16:17:28:199
19
296.8
XLON
28/02/2017
16:17:45:537
125
296.8
CHIX
28/02/2017
16:17:45:541
67
296.8
CHIX
28/02/2017
16:19:00:014
1
296.9
XLON
28/02/2017
16:19:00:017
300
296.9
XLON
28/02/2017
16:19:00:019
688
296.9
XLON
28/02/2017
16:19:00:021
9
296.9
XLON
28/02/2017
16:19:00:023
540
296.9
XLON
28/02/2017
16:19:00:025
540
296.9
XLON
28/02/2017
16:19:00:027
720
296.9
XLON
28/02/2017
16:19:00:028
82
296.9
XLON
28/02/2017
16:19:00:030
616
296.9
XLON
28/02/2017
16:19:07:864
324
296.8
BATE
28/02/2017
16:19:07:867
324
296.8
TRQX
28/02/2017
16:19:07:869
79
296.8
CHIX
28/02/2017
16:19:07:871
178
296.8
CHIX
28/02/2017
16:19:07:873
64
296.8
XLON
28/02/2017
16:19:07:875
757
296.8
XLON
28/02/2017
16:19:07:879
102
296.8
CHIX
28/02/2017
16:19:18:994
44
296.8
CHIX
28/02/2017
16:19:19:744
69
296.7
TRQX
28/02/2017
16:19:19:746
324
296.7
CHIX
28/02/2017
16:21:00:933
324
296.7
BATE
28/02/2017
16:21:00:935
302
296.7
TRQX
28/02/2017
16:21:00:937
95
296.7
CHIX
28/02/2017
16:21:00:939
140
296.7
CHIX
28/02/2017
16:21:00:944
176
296.7
XLON
28/02/2017
16:21:00:949
277
296.7
XLON
28/02/2017
16:21:28:016
22
296.7
TRQX
28/02/2017
16:21:28:018
184
296.7
CHIX
28/02/2017
16:21:28:021
33
296.7
XLON
28/02/2017
16:21:28:023
140
296.7
CHIX
28/02/2017
16:21:54:374
762
296.7
XLON
28/02/2017
16:22:03:646
242
296.7
TRQX
28/02/2017
16:22:04:331
184
296.7
CHIX
28/02/2017
16:22:04:334
136
296.7
CHIX
28/02/2017
16:22:34:995
4
296.7
CHIX
28/02/2017
16:22:34:998
82
296.7
TRQX
28/02/2017
16:22:34:999
184
296.7
CHIX
28/02/2017
16:22:35:002
26
296.7
XLON
28/02/2017
16:22:35:006
483
296.7
XLON
28/02/2017
16:22:35:012
270
296.7
XLON
28/02/2017
16:22:35:016
280
296.7
XLON
28/02/2017
16:23:09:667
324
296.7
CHIX
28/02/2017
16:23:09:675
164
296.7
XLON
28/02/2017
16:23:09:678
103
296.7
XLON
28/02/2017
16:23:09:683
554
296.7
XLON
28/02/2017
16:24:41:254
324
296.8
BATE
28/02/2017
16:24:41:258
324
296.8
CHIX
28/02/2017
16:24:41:263
2441
296.8
XLON
28/02/2017
16:24:41:270
543
296.8
XLON
28/02/2017
16:24:41:272
543
296.8
XLON
28/02/2017
16:24:41:274
1300
296.9
XLON
28/02/2017
16:24:41:277
474
296.9
XLON
28/02/2017
16:24:41:316
263
296.8
TRQX
28/02/2017
16:24:41:318
61
296.8
TRQX
28/02/2017
16:25:26:319
225
296.8
TRQX
28/02/2017
16:25:26:321
97
296.8
XLON
28/02/2017
16:25:26:325
225
296.8
CHIX
28/02/2017
16:25:26:328
438
296.8
XLON
28/02/2017
16:25:26:330
6
296.8
XLON
28/02/2017
16:25:26:337
424
296.8
XLON
28/02/2017
16:25:26:345
397
296.8
XLON
28/02/2017
16:25:26:823
99
296.8
CHIX
28/02/2017
16:25:26:825
224
296.8
CHIX
28/02/2017
16:25:34:024
190
296.9
CHIX
28/02/2017
16:25:46:853
71
296.9
TRQX
28/02/2017
16:25:46:855
134
296.9
CHIX
28/02/2017
16:25:46:857
102
296.9
CHIX
28/02/2017
16:25:46:860
413
296.9
XLON
28/02/2017
16:26:55:329
130
296.9
TRQX
28/02/2017
16:27:12:676
123
296.9
TRQX
28/02/2017
16:27:12:678
6
296.9
BATE
28/02/2017
16:27:12:680
18
296.9
CHIX
28/02/2017
16:27:12:682
318
296.9
BATE
28/02/2017
16:27:12:684
201
296.9
TRQX
28/02/2017
16:27:12:685
306
296.9
CHIX
28/02/2017
16:27:12:691
440
297
XLON
28/02/2017
16:27:12:696
160
297
XLON
28/02/2017
16:28:03:232
40
297
CHIX
28/02/2017
16:28:03:234
36
297
TRQX
28/02/2017
16:28:03:236
127
297
TRQX
28/02/2017
16:28:36:684
161
297
TRQX
28/02/2017
16:28:36:686
32
297
CHIX
28/02/2017
16:28:36:692
292
297
CHIX
28/02/2017
16:29:12:728
324
297.2
CHIX
28/02/2017
16:29:39:456
203
297.2
CHIX
28/02/2017
16:29:39:459
324
297.1
TRQX
28/02/2017
16:29:39:463
324
297.1
CHIX
28/02/2017
16:29:39:464
327
297.2
XLON
28/02/2017
16:29:39:466
42
297
XLON
28/02/2017
16:29:56:010
75
297.5
BATE
28/02/2017
16:29:56:016
199
297.5
TRQX
28/02/2017
16:29:56:035
324
297.5
CHIX
28/02/2017
16:35:25:043
7855
297
XLON
28/02/2017
16:35:25:045
7208
297
XLON
28/02/2017
16:35:25:048
3240
297
XLON
28/02/2017
16:35:25:050
12160
297
XLON
28/02/2017
16:35:25:052
770
297
XLON
28/02/2017
16:35:25:054
8527
297
XLON
28/02/2017
16:35:25:057
6241
297
XLON
28/02/2017
16:35:25:059
804
297
XLON
28/02/2017
16:35:25:061
340
297
XLON
28/02/2017
16:35:25:063
103
297
XLON
28/02/2017
16:35:25:065
14125
297
XLON
28/02/2017
16:35:25:068
257
297
XLON
28/02/2017
16:35:25:070
201
297
XLON
28/02/2017
16:35:25:073
1279
297
XLON
28/02/2017
16:35:25:075
89
297
XLON
28/02/2017
16:35:25:078
2768
297
XLON
28/02/2017
16:35:25:080
1712
297
XLON
28/02/2017
16:35:25:081
17807
297
XLON
28/02/2017
16:35:25:083
8512
297
XLON
28/02/2017
16:35:25:087
7893
297
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
POSLLFIAFFITFID