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

FrasersAnnouncement

02/03/2017 07:06

RNS Number : 2951Y
Sports Direct International Plc
02 March 2017
Released: 2 March 2017
Sports Direct International Plc
2 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 1 March 2017 it purchased 514,400 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 297.9 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 67,516,167 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 573,086,202.
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: 
1 March 2017
Number of ordinary shares purchased:
393,047
Volume weighted average price paid per share:
298.00


Platform code
BATE
Date of purchase: 
1 March 2017
Number of ordinary shares purchased:
16,129
Volume weighted average price paid per share:
297.79


Platform code
CHIX
Date of purchase: 
1 March 2017
Number of ordinary shares purchased:
66,527
Volume weighted average price paid per share:
297.76


Platform code
TRQX
Date of purchase: 
1 March 2017
Number of ordinary shares purchased:
38,697
Volume weighted average price paid per share:
297.77


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
01/03/2017
08:04:09:064
118
297.4
CHIX
01/03/2017
08:04:09:066
87
297.4
BATE
01/03/2017
08:04:09:069
118
297.4
TRQX
01/03/2017
08:04:09:072
294
297.4
XLON
01/03/2017
08:04:09:075
221
297.4
TRQX
01/03/2017
08:04:09:078
42
297.4
XLON
01/03/2017
08:04:09:082
363
297.4
XLON
01/03/2017
08:06:50:964
221
297.4
CHIX
01/03/2017
08:06:50:967
6
297.4
BATE
01/03/2017
08:06:50:971
333
297.4
BATE
01/03/2017
08:06:50:974
75
297.3
CHIX
01/03/2017
08:06:50:976
160
297.3
CHIX
01/03/2017
08:06:50:979
351
297.4
XLON
01/03/2017
08:06:50:982
348
297.4
XLON
01/03/2017
08:06:50:984
6
297.1
BATE
01/03/2017
08:06:50:986
184
297.2
TRQX
01/03/2017
08:06:50:990
35
297.1
BATE
01/03/2017
08:06:50:993
290
297.4
CHIX
01/03/2017
08:06:50:998
348
297.4
XLON
01/03/2017
08:07:25:958
1
297.2
TRQX
01/03/2017
08:07:39:869
340
296.5
XLON
01/03/2017
08:07:58:627
276
296.2
XLON
01/03/2017
08:10:01:509
396
296.4
XLON
01/03/2017
08:10:01:513
426
296.3
XLON
01/03/2017
08:10:22:259
431
296.2
XLON
01/03/2017
08:10:22:261
291
296.1
XLON
01/03/2017
08:10:22:264
408
296.1
XLON
01/03/2017
08:10:48:481
339
295.9
XLON
01/03/2017
08:12:51:191
339
295.2
CHIX
01/03/2017
08:12:51:201
260
295.2
XLON
01/03/2017
08:12:52:381
161
295.1
XLON
01/03/2017
08:12:52:383
138
295.1
CHIX
01/03/2017
08:12:52:385
244
295.1
TRQX
01/03/2017
08:12:52:387
95
295.1
TRQX
01/03/2017
08:13:45:592
95
294.9
TRQX
01/03/2017
08:13:45:595
82
294.9
XLON
01/03/2017
08:14:50:834
94
295.4
XLON
01/03/2017
08:15:33:428
148
295.3
CHIX
01/03/2017
08:15:33:431
267
295.4
XLON
01/03/2017
08:17:23:011
68
295.7
CHIX
01/03/2017
08:17:23:014
61
295.7
CHIX
01/03/2017
08:17:23:016
221
295.7
TRQX
01/03/2017
08:17:23:019
79
295.7
XLON
01/03/2017
08:17:23:028
257
295.6
XLON
01/03/2017
08:27:50:624
339
296.6
CHIX
01/03/2017
08:27:50:626
339
296.6
TRQX
01/03/2017
08:27:50:628
339
296.6
BATE
01/03/2017
08:27:50:631
768
296.6
CHIX
01/03/2017
08:27:50:635
374
296.6
XLON
01/03/2017
08:27:50:637
325
296.6
XLON
01/03/2017
08:27:50:639
339
296.5
CHIX
01/03/2017
08:27:50:641
200
296.5
BATE
01/03/2017
08:27:50:644
192
296.5
TRQX
01/03/2017
08:27:50:648
40
296.5
TRQX
01/03/2017
08:28:05:609
38
296.6
CHIX
01/03/2017
08:28:05:611
192
296.6
CHIX
01/03/2017
08:28:05:618
155
296.6
XLON
01/03/2017
08:30:14:909
271
296.8
XLON
01/03/2017
08:30:14:911
258
296.8
XLON
01/03/2017
08:30:14:916
168
296.5
TRQX
01/03/2017
08:30:14:929
227
296.6
TRQX
01/03/2017
08:30:14:931
274
296.3
XLON
01/03/2017
08:35:08:987
748
296.3
XLON
01/03/2017
08:35:08:989
339
296.3
CHIX
01/03/2017
08:35:08:992
322
296.3
XLON
01/03/2017
08:35:08:995
289
296.2
XLON
01/03/2017
08:35:08:998
333
296.3
XLON
01/03/2017
08:35:09:060
339
296.1
CHIX
01/03/2017
08:35:09:062
339
296.1
TRQX
01/03/2017
08:36:01:312
126
296
CHIX
01/03/2017
08:36:01:315
300
296
XLON
01/03/2017
08:36:01:316
56
296
XLON
01/03/2017
08:36:01:318
307
296
XLON
01/03/2017
08:44:07:829
492
295.9
XLON
01/03/2017
08:44:07:832
587
295.9
XLON
01/03/2017
08:44:07:835
339
295.9
CHIX
01/03/2017
08:44:07:838
339
295.9
TRQX
01/03/2017
08:44:07:841
339
295.9
BATE
01/03/2017
08:44:07:844
339
295.8
CHIX
01/03/2017
08:44:07:847
10
295.9
XLON
01/03/2017
08:44:07:849
520
295.9
XLON
01/03/2017
08:44:07:852
136
295.9
XLON
01/03/2017
08:44:54:780
699
295.9
XLON
01/03/2017
08:44:54:782
566
295.9
XLON
01/03/2017
08:44:55:573
339
295.9
CHIX
01/03/2017
08:44:55:576
339
295.9
TRQX
01/03/2017
08:44:55:577
416
295.9
XLON
01/03/2017
08:45:07:482
112
295.9
XLON
01/03/2017
08:45:07:485
243
295.9
XLON
01/03/2017
08:45:07:496
344
295.9
XLON
01/03/2017
08:52:53:824
339
296.2
CHIX
01/03/2017
08:52:53:827
339
296.2
BATE
01/03/2017
08:52:53:828
547
296.2
XLON
01/03/2017
08:52:53:830
152
296.2
XLON
01/03/2017
08:52:53:832
339
296.2
TRQX
01/03/2017
08:52:53:834
848
296.2
XLON
01/03/2017
08:52:53:837
767
296.2
XLON
01/03/2017
08:53:05:433
339
296.2
CHIX
01/03/2017
08:53:05:436
442
296.2
XLON
01/03/2017
08:53:40:965
156
296.1
CHIX
01/03/2017
08:53:40:969
80
296.1
CHIX
01/03/2017
08:53:40:971
452
296.1
XLON
01/03/2017
08:53:40:974
604
296.1
XLON
01/03/2017
08:53:40:980
700
296
XLON
01/03/2017
08:53:40:982
500
296
XLON
01/03/2017
08:53:40:984
600
296.1
XLON
01/03/2017
08:53:40:986
550
296.1
XLON
01/03/2017
08:53:40:988
600
296.1
XLON
01/03/2017
08:53:40:990
600
296.1
XLON
01/03/2017
08:53:40:994
80
296.1
XLON
01/03/2017
08:53:41:000
636
296.1
XLON
01/03/2017
08:53:51:137
346
296.1
XLON
01/03/2017
08:53:51:139
156
296.1
XLON
01/03/2017
08:55:00:188
699
296.3
XLON
01/03/2017
08:55:04:048
142
296.3
XLON
01/03/2017
08:55:04:051
557
296.3
XLON
01/03/2017
09:16:20:948
339
297.4
CHIX
01/03/2017
09:16:20:951
457
297.5
XLON
01/03/2017
09:16:20:954
328
297.4
CHIX
01/03/2017
09:16:20:957
243
297.4
BATE
01/03/2017
09:16:20:959
96
297.4
BATE
01/03/2017
09:16:20:962
185
297.4
XLON
01/03/2017
09:16:20:967
432
297.5
XLON
01/03/2017
09:16:20:975
339
297.4
CHIX
01/03/2017
09:16:45:162
95
297.4
BATE
01/03/2017
09:16:45:164
147
297.4
TRQX
01/03/2017
09:16:45:166
29
297.4
XLON
01/03/2017
09:16:45:169
38
297.4
XLON
01/03/2017
09:17:01:242
32
297.4
XLON
01/03/2017
09:17:01:245
14
297.4
XLON
01/03/2017
09:17:01:248
74
297.3
TRQX
01/03/2017
09:17:01:250
73
297.3
CHIX
01/03/2017
09:17:01:253
266
297.3
CHIX
01/03/2017
09:17:01:258
758
297.3
TRQX
01/03/2017
09:17:01:262
13
297.4
XLON
01/03/2017
09:17:01:273
11
297.4
XLON
01/03/2017
09:17:01:372
339
297.3
CHIX
01/03/2017
09:17:01:375
339
297.3
TRQX
01/03/2017
09:17:01:488
61
297.2
CHIX
01/03/2017
09:17:02:117
600
297.3
XLON
01/03/2017
09:17:02:119
600
297.3
XLON
01/03/2017
09:17:02:120
100
297.3
XLON
01/03/2017
09:17:02:122
650
297.3
XLON
01/03/2017
09:17:02:124
200
297.3
XLON
01/03/2017
09:17:02:126
600
297.3
XLON
01/03/2017
09:17:02:131
208
297.2
CHIX
01/03/2017
09:17:36:870
68
297.2
XLON
01/03/2017
09:17:36:873
221
297.2
XLON
01/03/2017
09:17:36:876
50
297.2
TRQX
01/03/2017
09:17:36:878
70
297.2
CHIX
01/03/2017
09:17:36:879
26
297.2
CHIX
01/03/2017
09:17:36:884
243
297.2
CHIX
01/03/2017
09:17:36:887
203
297.2
XLON
01/03/2017
09:17:36:889
118
297.2
XLON
01/03/2017
09:17:36:891
106
297.1
BATE
01/03/2017
09:17:36:892
145
297.1
BATE
01/03/2017
09:17:36:900
700
297.3
XLON
01/03/2017
09:17:36:901
700
297.3
XLON
01/03/2017
09:17:43:176
105
297.3
XLON
01/03/2017
09:17:43:183
132
297.1
XLON
01/03/2017
09:17:44:559
192
297.3
XLON
01/03/2017
09:17:44:561
90
297.3
XLON
01/03/2017
09:18:14:381
233
297.3
XLON
01/03/2017
09:18:14:387
479
297.3
XLON
01/03/2017
09:18:23:396
339
297.1
CHIX
01/03/2017
09:18:23:399
52
297.1
XLON
01/03/2017
09:18:23:402
647
297.1
XLON
01/03/2017
09:18:23:404
162
297.1
TRQX
01/03/2017
09:18:23:406
177
297.1
TRQX
01/03/2017
09:18:23:411
558
297.1
XLON
01/03/2017
09:18:23:414
336
297.1
XLON
01/03/2017
09:18:23:416
66
297.1
XLON
01/03/2017
09:18:23:418
647
297.1
XLON
01/03/2017
09:18:23:420
66
297.1
XLON
01/03/2017
09:18:23:422
336
297.1
XLON
01/03/2017
09:18:23:424
713
297.1
XLON
01/03/2017
09:18:23:427
46
297.1
XLON
01/03/2017
09:18:23:432
290
297.1
XLON
01/03/2017
09:18:23:434
336
297.1
XLON
01/03/2017
09:18:24:000
73
297.1
XLON
01/03/2017
09:21:59:716
339
297.2
CHIX
01/03/2017
09:21:59:720
699
297.2
XLON
01/03/2017
09:21:59:725
259
297.2
XLON
01/03/2017
09:21:59:727
882
297.2
XLON
01/03/2017
09:21:59:729
506
297.2
XLON
01/03/2017
09:23:24:460
639
297
XLON
01/03/2017
09:23:24:463
339
297
TRQX
01/03/2017
09:23:24:465
339
297
CHIX
01/03/2017
09:23:24:467
495
297
XLON
01/03/2017
09:23:24:469
147
296.9
CHIX
01/03/2017
09:23:24:472
600
297
XLON
01/03/2017
09:23:24:473
184
297
XLON
01/03/2017
09:23:24:475
427
297
XLON
01/03/2017
09:23:30:132
292
296.8
XLON
01/03/2017
09:23:49:061
35
296.8
XLON
01/03/2017
09:23:49:065
647
296.7
XLON
01/03/2017
09:23:50:254
699
296.6
XLON
01/03/2017
09:24:18:089
462
297
XLON
01/03/2017
09:29:40:083
699
296.9
XLON
01/03/2017
09:29:40:086
662
296.9
XLON
01/03/2017
09:29:40:089
339
296.9
TRQX
01/03/2017
09:29:40:091
339
296.9
CHIX
01/03/2017
09:29:40:092
339
296.9
BATE
01/03/2017
09:29:40:252
372
296.7
CHIX
01/03/2017
09:29:40:254
283
296.7
XLON
01/03/2017
09:29:40:256
48
296.7
XLON
01/03/2017
09:30:10:220
38
296.8
XLON
01/03/2017
09:30:11:556
42
296.8
XLON
01/03/2017
09:30:11:558
38
296.8
XLON
01/03/2017
09:30:30:624
39
296.8
TRQX
01/03/2017
09:30:30:634
96
296.7
XLON
01/03/2017
09:31:00:024
129
296.7
CHIX
01/03/2017
09:31:00:026
79
296.7
XLON
01/03/2017
09:31:00:029
78
296.7
XLON
01/03/2017
09:31:00:031
88
296.7
TRQX
01/03/2017
09:31:00:033
94
296.7
TRQX
01/03/2017
09:31:00:035
121
296.7
XLON
01/03/2017
09:38:54:538
420
296.9
XLON
01/03/2017
09:38:54:540
1458
296.9
XLON
01/03/2017
09:38:54:542
339
296.9
BATE
01/03/2017
09:38:54:544
259
296.9
CHIX
01/03/2017
09:38:54:547
259
296.9
TRQX
01/03/2017
09:38:54:549
80
296.9
CHIX
01/03/2017
09:38:54:552
80
296.9
TRQX
01/03/2017
09:38:56:042
699
296.8
XLON
01/03/2017
09:38:56:044
339
296.8
CHIX
01/03/2017
09:38:57:286
393
296.7
CHIX
01/03/2017
09:39:11:112
164
296.8
XLON
01/03/2017
09:39:11:115
287
296.7
XLON
01/03/2017
09:39:11:783
252
296.7
XLON
01/03/2017
09:39:11:786
575
296.7
XLON
01/03/2017
09:39:11:789
49
296.7
TRQX
01/03/2017
09:39:11:795
67
296.7
TRQX
01/03/2017
09:39:15:641
1062
296.7
XLON
01/03/2017
09:39:27:083
421
296.7
XLON
01/03/2017
09:39:29:286
516
296.6
XLON
01/03/2017
09:39:31:320
316
296.5
TRQX
01/03/2017
09:39:31:323
250
296.5
XLON
01/03/2017
09:39:31:328
183
296.5
XLON
01/03/2017
09:39:36:123
650
296.3
XLON
01/03/2017
09:39:59:340
699
296.3
XLON
01/03/2017
09:40:29:141
424
296.3
XLON
01/03/2017
09:42:09:069
1509
296.3
XLON
01/03/2017
09:42:09:071
699
296.3
XLON
01/03/2017
09:42:47:437
339
296.5
CHIX
01/03/2017
09:42:47:441
699
296.5
XLON
01/03/2017
09:42:49:475
315
296.3
XLON
01/03/2017
09:42:49:479
384
296.3
XLON
01/03/2017
09:42:50:499
310
296.2
XLON
01/03/2017
09:48:12:769
287
296.5
XLON
01/03/2017
09:48:12:772
339
296.5
CHIX
01/03/2017
09:48:12:777
412
296.5
XLON
01/03/2017
09:48:12:779
339
296.5
TRQX
01/03/2017
09:48:24:807
568
296.5
XLON
01/03/2017
09:48:28:560
62
296.4
TRQX
01/03/2017
09:48:28:564
82
296.4
XLON
01/03/2017
09:48:28:572
41
296.4
XLON
01/03/2017
09:49:00:022
172
296.4
CHIX
01/03/2017
09:49:00:025
193
296.4
XLON
01/03/2017
09:49:00:026
79
296.4
XLON
01/03/2017
09:49:00:062
29
296.4
XLON
01/03/2017
09:49:25:320
171
296.3
CHIX
01/03/2017
09:50:00:011
1
296.3
CHIX
01/03/2017
09:50:00:014
42
296.3
CHIX
01/03/2017
09:50:09:145
20
296.3
CHIX
01/03/2017
09:50:09:147
63
296.3
XLON
01/03/2017
09:50:09:149
166
296.3
XLON
01/03/2017
09:50:09:488
470
296.3
XLON
01/03/2017
09:59:25:624
574
296.2
XLON
01/03/2017
09:59:25:627
339
296.2
CHIX
01/03/2017
09:59:25:629
339
296.2
BATE
01/03/2017
09:59:25:631
125
296.2
XLON
01/03/2017
09:59:25:635
358
296.2
XLON
01/03/2017
09:59:25:636
500
296.2
XLON
01/03/2017
09:59:25:639
352
296.2
XLON
01/03/2017
09:59:25:641
339
296.2
TRQX
01/03/2017
09:59:25:645
266
296.2
CHIX
01/03/2017
09:59:25:647
73
296.2
CHIX
01/03/2017
09:59:25:651
600
296.2
XLON
01/03/2017
09:59:25:654
304
296.2
XLON
01/03/2017
09:59:25:659
246
296.2
XLON
01/03/2017
09:59:25:661
149
296.2
XLON
01/03/2017
09:59:25:664
337
296.2
TRQX
01/03/2017
09:59:25:666
2
296.2
TRQX
01/03/2017
09:59:26:355
389
296
CHIX
01/03/2017
09:59:26:357
147
296
TRQX
01/03/2017
09:59:41:728
699
296
XLON
01/03/2017
09:59:59:567
699
295.8
XLON
01/03/2017
10:00:00:206
699
295.8
XLON
01/03/2017
10:00:00:664
1552
295.7
XLON
01/03/2017
10:04:59:657
258
295.6
XLON
01/03/2017
10:04:59:660
197
295.6
CHIX
01/03/2017
10:04:59:662
142
295.6
CHIX
01/03/2017
10:04:59:665
441
295.6
XLON
01/03/2017
10:04:59:672
546
295.6
XLON
01/03/2017
10:10:03:122
339
296.3
CHIX
01/03/2017
10:10:03:125
1444
296.2
XLON
01/03/2017
10:21:52:076
72
297
CHIX
01/03/2017
10:24:24:339
376
297.1
XLON
01/03/2017
10:24:24:344
1300
297.1
XLON
01/03/2017
10:24:24:346
550
297.1
XLON
01/03/2017
10:24:24:348
617
297.1
XLON
01/03/2017
10:24:41:274
267
297
CHIX
01/03/2017
10:24:41:277
74
297
BATE
01/03/2017
10:24:41:278
10
297
CHIX
01/03/2017
10:24:41:280
362
297
BATE
01/03/2017
10:24:41:283
428
297
CHIX
01/03/2017
10:24:41:286
819
297
CHIX
01/03/2017
10:24:41:288
219
297
XLON
01/03/2017
10:24:41:290
186
297
TRQX
01/03/2017
10:24:41:292
740
297
XLON
01/03/2017
10:24:41:294
153
297
TRQX
01/03/2017
10:24:41:296
755
297
TRQX
01/03/2017
10:24:41:300
1300
297
XLON
01/03/2017
10:24:41:302
167
297
XLON
01/03/2017
10:25:58:704
309
297.1
BATE
01/03/2017
10:25:58:707
339
297.1
CHIX
01/03/2017
10:25:58:710
30
297.1
BATE
01/03/2017
10:25:58:712
1250
297.1
XLON
01/03/2017
10:25:58:714
339
297.1
TRQX
01/03/2017
10:25:58:717
2239
297.1
XLON
01/03/2017
10:25:58:720
37
297.1
XLON
01/03/2017
10:25:58:728
546
297
XLON
01/03/2017
10:25:58:730
1304
297
XLON
01/03/2017
10:25:58:733
650
297.1
XLON
01/03/2017
10:25:58:735
12
297.1
XLON
01/03/2017
10:26:35:083
339
297.1
CHIX
01/03/2017
10:26:35:087
699
297.1
XLON
01/03/2017
10:26:35:103
371
297.1
XLON
01/03/2017
10:26:35:104
328
297.1
XLON
01/03/2017
10:26:35:135
412
297
XLON
01/03/2017
10:26:35:139
1523
297
XLON
01/03/2017
10:27:32:375
637
297.1
XLON
01/03/2017
10:30:18:414
18
297.2
CHIX
01/03/2017
10:30:18:416
247
297.1
CHIX
01/03/2017
10:30:18:418
338
297.1
TRQX
01/03/2017
10:30:18:421
321
297.1
XLON
01/03/2017
10:30:18:424
1
297.1
TRQX
01/03/2017
10:30:19:817
356
297.1
XLON
01/03/2017
10:30:19:819
200
297.1
CHIX
01/03/2017
10:30:22:937
81
297.1
CHIX
01/03/2017
10:30:32:793
56
297.1
XLON
01/03/2017
10:30:48:521
431
297
XLON
01/03/2017
10:30:48:523
62
297
TRQX
01/03/2017
10:30:48:524
268
297
XLON
01/03/2017
10:30:48:526
78
297
TRQX
01/03/2017
10:34:49:183
339
297.1
BATE
01/03/2017
10:34:49:185
266
297.1
XLON
01/03/2017
10:34:49:188
227
297.1
XLON
01/03/2017
10:34:49:190
206
297.1
XLON
01/03/2017
10:34:49:195
339
297.1
CHIX
01/03/2017
10:39:49:222
339
297.1
CHIX
01/03/2017
10:39:49:225
339
297.1
TRQX
01/03/2017
10:39:49:228
387
297.1
XLON
01/03/2017
10:39:49:236
312
297.1
XLON
01/03/2017
10:39:49:240
339
297.1
CHIX
01/03/2017
10:39:49:243
387
297
XLON
01/03/2017
10:39:49:246
545
297
XLON
01/03/2017
10:39:49:250
1703
297
XLON
01/03/2017
10:56:35:851
699
297.3
XLON
01/03/2017
10:56:35:854
162
297.3
TRQX
01/03/2017
10:56:35:858
730
297.2
CHIX
01/03/2017
10:56:35:861
609
297.2
XLON
01/03/2017
10:56:35:863
427
297.2
TRQX
01/03/2017
10:58:44:907
89
297.3
XLON
01/03/2017
10:58:44:909
477
297.3
XLON
01/03/2017
10:58:44:911
336
297.3
TRQX
01/03/2017
10:58:44:913
194
297.3
CHIX
01/03/2017
10:58:44:915
339
297.3
BATE
01/03/2017
11:10:11:440
812
297.9
CHIX
01/03/2017
11:10:11:442
433
297.9
CHIX
01/03/2017
11:10:11:445
118
297.9
CHIX
01/03/2017
11:10:11:447
201
297.9
TRQX
01/03/2017
11:10:11:449
138
297.9
TRQX
01/03/2017
11:10:11:451
630
297.9
XLON
01/03/2017
11:10:11:454
429
297.9
XLON
01/03/2017
11:10:11:462
699
297.9
XLON
01/03/2017
11:10:38:674
92
297.9
CHIX
01/03/2017
11:10:38:686
303
297.9
XLON
01/03/2017
11:10:38:693
335
297.9
XLON
01/03/2017
11:10:38:695
118
297.9
XLON
01/03/2017
11:10:38:702
335
297.9
XLON
01/03/2017
11:10:38:703
118
297.9
XLON
01/03/2017
11:11:29:347
148
297.9
TRQX
01/03/2017
11:11:29:349
191
297.9
TRQX
01/03/2017
11:11:29:351
231
297.9
XLON
01/03/2017
11:11:29:353
158
297.9
XLON
01/03/2017
11:11:29:996
168
297.8
CHIX
01/03/2017
11:11:29:998
339
297.8
TRQX
01/03/2017
11:11:30:000
338
297.8
BATE
01/03/2017
11:11:30:003
575
297.8
XLON
01/03/2017
11:11:30:006
1
297.8
BATE
01/03/2017
11:11:30:009
699
297.8
XLON
01/03/2017
11:11:32:332
339
297.6
CHIX
01/03/2017
11:12:18:443
21
297.5
XLON
01/03/2017
11:12:18:445
115
297.5
XLON
01/03/2017
11:18:48:119
678
297.6
XLON
01/03/2017
11:18:48:122
281
297.6
CHIX
01/03/2017
11:18:48:125
514
297.6
XLON
01/03/2017
11:18:48:127
339
297.6
TRQX
01/03/2017
11:18:48:130
4
297.6
BATE
01/03/2017
11:18:48:132
82
297.6
BATE
01/03/2017
11:18:48:143
500
297.7
XLON
01/03/2017
11:18:48:145
269
297.7
XLON
01/03/2017
11:18:48:152
241
297.7
XLON
01/03/2017
11:18:48:154
149
297.7
XLON
01/03/2017
11:19:10:483
339
297.6
CHIX
01/03/2017
11:19:10:485
253
297.6
BATE
01/03/2017
11:19:10:487
408
297.6
XLON
01/03/2017
11:19:10:489
500
297.6
XLON
01/03/2017
11:19:10:491
919
297.6
XLON
01/03/2017
11:19:10:494
9
297.6
XLON
01/03/2017
11:19:10:501
8
297.6
XLON
01/03/2017
11:22:28:823
339
297.5
CHIX
01/03/2017
11:22:28:825
542
297.5
XLON
01/03/2017
11:22:28:826
271
297.5
XLON
01/03/2017
11:22:28:829
271
297.5
XLON
01/03/2017
11:22:28:832
23
297.5
TRQX
01/03/2017
11:22:28:834
316
297.5
TRQX
01/03/2017
11:22:36:322
5
297.3
XLON
01/03/2017
11:22:36:324
107
297.3
XLON
01/03/2017
11:22:36:327
3426
297.3
XLON
01/03/2017
11:22:36:330
14
297.3
CHIX
01/03/2017
11:26:43:383
304
297.7
CHIX
01/03/2017
11:26:43:386
1624
297.7
XLON
01/03/2017
11:26:43:388
787
297.7
XLON
01/03/2017
11:26:43:390
546
297.7
XLON
01/03/2017
11:26:43:484
35
297.7
CHIX
01/03/2017
11:26:43:486
304
297.7
CHIX
01/03/2017
11:26:43:489
566
297.7
XLON
01/03/2017
11:29:14:055
699
297.8
XLON
01/03/2017
11:29:16:065
339
297.8
BATE
01/03/2017
11:29:16:068
339
297.8
TRQX
01/03/2017
11:29:16:070
1035
297.8
XLON
01/03/2017
11:29:16:077
699
297.8
XLON
01/03/2017
11:30:19:944
2558
297.7
XLON
01/03/2017
11:30:19:947
584
297.7
XLON
01/03/2017
11:30:19:950
293
297.7
CHIX
01/03/2017
11:30:19:953
322
297.7
XLON
01/03/2017
11:30:19:961
377
297.7
XLON
01/03/2017
11:31:55:947
699
297.7
XLON
01/03/2017
11:32:35:943
414
297.7
XLON
01/03/2017
11:32:35:961
78
297.6
TRQX
01/03/2017
11:32:37:256
152
297.6
XLON
01/03/2017
11:32:37:258
139
297.6
TRQX
01/03/2017
11:32:37:260
32
297.6
CHIX
01/03/2017
11:32:37:262
538
297.6
XLON
01/03/2017
11:32:37:264
55
297.6
CHIX
01/03/2017
11:33:00:013
9
297.6
XLON
01/03/2017
11:33:00:016
94
297.6
XLON
01/03/2017
11:33:30:563
545
297.7
XLON
01/03/2017
11:33:30:565
154
297.7
XLON
01/03/2017
11:33:30:671
76
297.6
CHIX
01/03/2017
11:39:37:547
156
297.6
CHIX
01/03/2017
11:39:37:554
76
297.6
CHIX
01/03/2017
11:39:37:558
100
297.6
XLON
01/03/2017
11:39:37:564
219
297.6
XLON
01/03/2017
11:39:37:569
380
297.6
XLON
01/03/2017
11:39:37:575
17
297.6
TRQX
01/03/2017
11:39:37:579
103
297.6
TRQX
01/03/2017
11:39:37:582
219
297.6
TRQX
01/03/2017
11:39:37:592
319
297.6
XLON
01/03/2017
11:39:37:830
263
297.6
CHIX
01/03/2017
11:39:46:619
218
297.4
CHIX
01/03/2017
11:39:46:621
154
297.5
XLON
01/03/2017
11:39:46:623
204
297.4
XLON
01/03/2017
11:47:16:157
648
297.6
XLON
01/03/2017
11:47:16:160
339
297.6
CHIX
01/03/2017
11:47:16:164
339
297.6
BATE
01/03/2017
11:47:16:166
969
297.6
XLON
01/03/2017
11:47:16:168
710
297.6
XLON
01/03/2017
11:47:16:172
484
297.6
XLON
01/03/2017
11:47:18:377
424
297.6
XLON
01/03/2017
11:47:18:379
252
297.6
XLON
01/03/2017
11:47:18:381
30
297.6
XLON
01/03/2017
11:47:18:429
521
297.5
XLON
01/03/2017
11:47:18:435
15
297.5
XLON
01/03/2017
11:52:08:907
541
297.5
XLON
01/03/2017
11:52:08:911
339
297.5
TRQX
01/03/2017
11:52:08:913
339
297.5
CHIX
01/03/2017
11:53:23:561
423
297.4
XLON
01/03/2017
11:53:25:702
276
297.4
XLON
01/03/2017
11:53:25:705
339
297.4
TRQX
01/03/2017
11:53:25:708
339
297.4
CHIX
01/03/2017
11:53:26:751
66
297.3
CHIX
01/03/2017
11:53:31:168
15
297.3
XLON
01/03/2017
11:53:31:200
101
297.3
XLON
01/03/2017
11:53:31:203
182
297.3
CHIX
01/03/2017
11:53:31:205
9
297.3
BATE
01/03/2017
11:53:57:797
80
297.3
BATE
01/03/2017
11:53:57:800
91
297.3
XLON
01/03/2017
11:53:57:806
66
297.3
XLON
01/03/2017
11:57:15:250
231
297.3
CHIX
01/03/2017
11:57:15:253
107
297.3
CHIX
01/03/2017
11:57:15:257
477
297.3
XLON
01/03/2017
11:57:15:261
222
297.3
XLON
01/03/2017
11:57:15:271
477
297.3
XLON
01/03/2017
11:57:15:274
1
297.3
CHIX
01/03/2017
11:57:15:393
1952
297.2
XLON
01/03/2017
11:57:15:805
10
297
CHIX
01/03/2017
11:57:15:807
244
297
CHIX
01/03/2017
11:57:15:809
121
297
TRQX
01/03/2017
11:59:00:042
214
297
XLON
01/03/2017
11:59:00:045
91
297
XLON
01/03/2017
11:59:00:047
141
297
XLON
01/03/2017
11:59:00:049
254
297
TRQX
01/03/2017
11:59:00:053
182
297
XLON
01/03/2017
11:59:14:581
542
296.8
XLON
01/03/2017
12:02:16:047
68
297.4
XLON
01/03/2017
12:02:16:050
422
297.4
XLON
01/03/2017
12:02:16:053
34
297.4
XLON
01/03/2017
12:02:16:054
225
297.4
XLON
01/03/2017
12:12:38:989
165
297.4
CHIX
01/03/2017
12:12:38:992
339
297.4
BATE
01/03/2017
12:12:38:994
174
297.4
CHIX
01/03/2017
12:12:38:997
339
297.4
TRQX
01/03/2017
12:12:39:000
89
297.4
XLON
01/03/2017
12:12:39:004
610
297.4
XLON
01/03/2017
12:12:39:008
165
297.4
CHIX
01/03/2017
12:12:39:014
546
297.4
XLON
01/03/2017
12:13:44:172
200
297.5
CHIX
01/03/2017
12:13:44:175
139
297.5
CHIX
01/03/2017
12:13:44:180
593
297.5
XLON
01/03/2017
12:13:44:184
31
297.5
XLON
01/03/2017
12:26:08:332
339
297.6
CHIX
01/03/2017
12:26:08:335
339
297.6
BATE
01/03/2017
12:26:08:339
794
297.6
CHIX
01/03/2017
12:26:08:343
2939
297.6
XLON
01/03/2017
12:26:08:346
339
297.6
TRQX
01/03/2017
12:26:08:349
303
297.6
TRQX
01/03/2017
12:26:12:484
339
297.6
CHIX
01/03/2017
12:26:12:486
339
297.6
TRQX
01/03/2017
12:26:12:489
3713
297.6
XLON
01/03/2017
12:41:54:797
50
297.5
CHIX
01/03/2017
12:41:54:800
289
297.5
CHIX
01/03/2017
12:41:54:803
339
297.5
BATE
01/03/2017
12:41:54:805
221
297.5
XLON
01/03/2017
12:41:54:807
190
297.5
XLON
01/03/2017
12:41:54:811
500
297.5
XLON
01/03/2017
12:41:54:814
31
297.5
TRQX
01/03/2017
12:41:54:817
57
297.5
XLON
01/03/2017
12:41:54:820
209
297.5
TRQX
01/03/2017
12:41:54:822
99
297.5
TRQX
01/03/2017
12:41:54:829
547
297.5
XLON
01/03/2017
12:41:54:832
34
297.5
XLON
01/03/2017
12:41:54:839
339
297.5
CHIX
01/03/2017
12:41:54:842
547
297.5
XLON
01/03/2017
12:41:54:844
152
297.5
XLON
01/03/2017
12:41:54:994
240
297.5
TRQX
01/03/2017
12:41:54:998
484
297.4
CHIX
01/03/2017
12:41:55:001
21
297.4
BATE
01/03/2017
12:41:55:003
446
297.4
CHIX
01/03/2017
12:41:55:006
239
297.4
TRQX
01/03/2017
12:44:58:495
659
297.3
XLON
01/03/2017
12:44:58:802
1
297.2
CHIX
01/03/2017
12:44:58:804
183
297.2
TRQX
01/03/2017
12:44:58:807
699
297.2
XLON
01/03/2017
12:44:58:855
402
297.1
XLON
01/03/2017
12:45:11:173
699
297
XLON
01/03/2017
12:45:11:176
830
297
XLON
01/03/2017
12:46:45:094
692
296.9
XLON
01/03/2017
12:46:45:098
339
296.9
CHIX
01/03/2017
12:46:45:102
700
296.9
XLON
01/03/2017
12:46:45:104
150
296.9
XLON
01/03/2017
12:47:10:969
6
296.8
XLON
01/03/2017
12:47:10:973
260
296.8
XLON
01/03/2017
12:47:11:069
5
296.8
XLON
01/03/2017
12:47:51:199
6
296.8
XLON
01/03/2017
12:47:52:863
6
296.8
XLON
01/03/2017
12:47:52:932
10
296.8
XLON
01/03/2017
12:47:54:738
6
296.8
XLON
01/03/2017
12:48:00:011
6
296.8
XLON
01/03/2017
13:07:20:918
1300
298.5
XLON
01/03/2017
13:07:20:920
600
298.5
XLON
01/03/2017
13:07:20:927
546
298.5
XLON
01/03/2017
13:07:22:008
899
298.5
XLON
01/03/2017
13:08:00:012
309
298.6
XLON
01/03/2017
13:10:11:155
176
298.7
XLON
01/03/2017
13:10:11:159
189
298.7
CHIX
01/03/2017
13:12:18:433
283
298.6
CHIX
01/03/2017
13:12:18:435
58
298.6
BATE
01/03/2017
13:12:18:437
1459
298.6
CHIX
01/03/2017
13:12:18:439
327
298.6
BATE
01/03/2017
13:12:18:441
500
298.6
XLON
01/03/2017
13:12:18:443
179
298.6
TRQX
01/03/2017
13:12:18:445
54
298.6
XLON
01/03/2017
13:12:18:448
946
298.6
TRQX
01/03/2017
13:12:18:450
2400
298.6
XLON
01/03/2017
13:12:18:455
139
298.5
CHIX
01/03/2017
13:12:18:457
339
298.5
BATE
01/03/2017
13:12:18:466
700
298.6
XLON
01/03/2017
13:12:18:468
650
298.6
XLON
01/03/2017
13:12:18:470
168
298.6
XLON
01/03/2017
13:12:18:471
650
298.6
XLON
01/03/2017
13:13:01:077
87
298.5
XLON
01/03/2017
13:13:01:080
266
298.5
XLON
01/03/2017
13:13:01:083
80
298.5
CHIX
01/03/2017
13:13:01:085
259
298.5
CHIX
01/03/2017
13:13:01:087
102
298.5
TRQX
01/03/2017
13:13:01:088
237
298.5
TRQX
01/03/2017
13:13:01:091
375
298.5
XLON
01/03/2017
13:13:01:094
125
298.5
XLON
01/03/2017
13:13:01:096
173
298.5
XLON
01/03/2017
13:13:22:811
699
298.6
XLON
01/03/2017
13:16:31:652
339
298.8
CHIX
01/03/2017
13:16:31:654
1018
298.8
XLON
01/03/2017
13:16:31:657
1087
298.8
XLON
01/03/2017
13:16:46:552
339
298.7
TRQX
01/03/2017
13:16:46:556
699
298.8
XLON
01/03/2017
13:16:46:559
308
298.7
XLON
01/03/2017
13:16:46:563
632
298.7
XLON
01/03/2017
13:16:53:214
339
298.5
XLON
01/03/2017
13:16:53:218
360
298.5
XLON
01/03/2017
13:16:53:318
101
298.4
XLON
01/03/2017
13:18:18:178
285
298.4
XLON
01/03/2017
13:18:18:180
500
298.4
XLON
01/03/2017
13:18:18:185
758
298.4
XLON
01/03/2017
13:18:18:191
85
298.3
TRQX
01/03/2017
13:18:18:380
63
298.3
XLON
01/03/2017
13:18:19:386
80
298.2
XLON
01/03/2017
13:18:20:023
349
298
XLON
01/03/2017
13:29:55:217
339
298.4
CHIX
01/03/2017
13:29:55:219
622
298.4
XLON
01/03/2017
13:29:55:221
77
298.4
XLON
01/03/2017
13:29:55:223
339
298.4
TRQX
01/03/2017
13:30:00:816
339
298.4
CHIX
01/03/2017
13:30:00:818
980
298.4
XLON
01/03/2017
13:30:04:004
579
298.4
XLON
01/03/2017
13:30:04:009
246
298.3
XLON
01/03/2017
13:30:04:010
170
298.3
XLON
01/03/2017
13:30:04:014
282
298.3
CHIX
01/03/2017
13:30:04:309
57
298.3
CHIX
01/03/2017
13:30:06:389
180
298.3
BATE
01/03/2017
13:30:06:391
40
298.3
XLON
01/03/2017
13:30:06:394
49
298.3
TRQX
01/03/2017
13:30:06:396
55
298.3
XLON
01/03/2017
13:30:06:796
136
298.3
XLON
01/03/2017
13:30:06:873
339
298.2
CHIX
01/03/2017
13:30:06:875
339
298.2
BATE
01/03/2017
13:30:06:877
859
298.2
XLON
01/03/2017
13:30:06:879
339
298.2
TRQX
01/03/2017
13:30:14:098
32
298.1
BATE
01/03/2017
13:30:14:101
71
298.1
TRQX
01/03/2017
13:30:14:103
1312
298.1
XLON
01/03/2017
13:30:15:282
617
298.2
XLON
01/03/2017
13:30:25:218
82
298.2
XLON
01/03/2017
13:30:27:763
184
298.2
XLON
01/03/2017
13:30:39:074
951
298.3
XLON
01/03/2017
13:31:30:831
339
298.2
CHIX
01/03/2017
13:31:30:835
595
298.2
XLON
01/03/2017
13:31:32:142
170
298.2
XLON
01/03/2017
13:31:41:714
304
298.2
XLON
01/03/2017
13:44:52:640
79
298.5
CHIX
01/03/2017
13:44:52:643
247
298.5
CHIX
01/03/2017
13:44:52:646
123
298.5
TRQX
01/03/2017
13:44:52:651
77
298.5
XLON
01/03/2017
13:44:52:653
124
298.5
TRQX
01/03/2017
13:44:52:656
83
298.5
XLON
01/03/2017
13:44:52:659
339
298.5
CHIX
01/03/2017
13:44:52:662
194
298.5
TRQX
01/03/2017
13:44:52:666
185
298.5
XLON
01/03/2017
13:44:52:762
36
298.5
XLON
01/03/2017
13:48:19:282
144
299.1
XLON
01/03/2017
13:48:19:284
413
299.1
XLON
01/03/2017
13:50:00:614
339
299
CHIX
01/03/2017
13:50:00:617
339
299
BATE
01/03/2017
13:50:00:620
672
299
XLON
01/03/2017
13:50:00:623
339
299
TRQX
01/03/2017
13:50:00:628
339
299
CHIX
01/03/2017
13:50:00:637
699
298.9
XLON
01/03/2017
13:50:00:643
244
299
TRQX
01/03/2017
13:50:02:478
1839
298.9
XLON
01/03/2017
13:50:04:274
136
298.8
TRQX
01/03/2017
13:50:04:276
70
298.8
TRQX
01/03/2017
13:50:04:280
603
298.8
XLON
01/03/2017
13:53:33:448
230
299.2
XLON
01/03/2017
13:53:33:453
339
299.2
CHIX
01/03/2017
13:53:33:458
903
299.2
XLON
01/03/2017
13:53:33:464
699
299.2
XLON
01/03/2017
13:53:35:712
226
299.1
CHIX
01/03/2017
13:53:52:688
13
299
XLON
01/03/2017
13:53:52:691
17
299
XLON
01/03/2017
13:53:52:693
20
299
CHIX
01/03/2017
13:53:52:695
128
299
CHIX
01/03/2017
13:54:18:012
110
299
XLON
01/03/2017
13:54:18:015
87
299
XLON
01/03/2017
13:54:18:018
161
298.9
CHIX
01/03/2017
13:54:20:905
336
298.8
XLON
01/03/2017
13:54:20:907
518
298.8
XLON
01/03/2017
13:54:21:292
27
298.7
CHIX
01/03/2017
13:55:27:569
1
298.7
XLON
01/03/2017
13:55:27:572
25
298.7
XLON
01/03/2017
13:55:27:575
7
298.7
CHIX
01/03/2017
13:55:27:579
4
298.7
XLON
01/03/2017
13:55:27:584
4
298.7
XLON
01/03/2017
13:56:09:042
227
298.7
XLON
01/03/2017
13:56:09:048
385
298.7
XLON
01/03/2017
13:56:27:302
699
298.7
XLON
01/03/2017
14:02:39:154
510
298.9
XLON
01/03/2017
14:02:39:160
339
298.9
CHIX
01/03/2017
14:02:39:166
242
298.9
XLON
01/03/2017
14:02:40:191
457
298.9
XLON
01/03/2017
14:02:40:198
700
298.9
XLON
01/03/2017
14:02:41:187
339
298.8
TRQX
01/03/2017
14:06:01:371
699
298.9
XLON
01/03/2017
14:06:01:378
1108
298.9
XLON
01/03/2017
14:06:01:381
331
298.9
TRQX
01/03/2017
14:06:01:388
38
298.9
XLON
01/03/2017
14:06:01:390
331
298.9
BATE
01/03/2017
14:06:01:394
339
298.9
CHIX
01/03/2017
14:06:01:399
8
298.9
TRQX
01/03/2017
14:06:01:405
545
298.9
XLON
01/03/2017
14:06:01:409
545
298.9
XLON
01/03/2017
14:06:01:650
193
298.9
CHIX
01/03/2017
14:06:01:653
8
298.9
BATE
01/03/2017
14:06:06:343
226
298.9
TRQX
01/03/2017
14:06:06:346
105
298.9
TRQX
01/03/2017
14:06:06:349
408
298.9
XLON
01/03/2017
14:06:06:354
146
298.9
CHIX
01/03/2017
14:06:06:363
592
298.9
XLON
01/03/2017
14:06:06:371
339
298.9
CHIX
01/03/2017
14:06:06:483
234
298.9
TRQX
01/03/2017
14:06:06:486
212
298.9
XLON
01/03/2017
14:06:23:557
339
298.9
CHIX
01/03/2017
14:06:23:562
527
298.9
XLON
01/03/2017
14:06:31:788
301
298.9
XLON
01/03/2017
14:06:36:570
93
298.7
CHIX
01/03/2017
14:06:36:575
2262
298.7
XLON
01/03/2017
14:06:36:578
26
298.7
TRQX
01/03/2017
14:08:28:292
620
299.1
XLON
01/03/2017
14:08:28:404
339
299
CHIX
01/03/2017
14:08:28:406
339
299
BATE
01/03/2017
14:08:28:408
822
299
XLON
01/03/2017
14:08:28:411
70
299
XLON
01/03/2017
14:08:28:417
281
299.1
XLON
01/03/2017
14:13:59:185
207
299.3
CHIX
01/03/2017
14:13:59:187
339
299.3
TRQX
01/03/2017
14:13:59:687
132
299.3
CHIX
01/03/2017
14:15:12:598
699
299.5
XLON
01/03/2017
14:15:12:697
298
299.4
CHIX
01/03/2017
14:15:12:699
298
299.4
BATE
01/03/2017
14:15:12:702
699
299.4
XLON
01/03/2017
14:15:12:704
298
299.4
TRQX
01/03/2017
14:15:12:706
41
299.4
TRQX
01/03/2017
14:15:12:711
41
299.4
CHIX
01/03/2017
14:15:12:714
41
299.4
BATE
01/03/2017
14:15:12:717
339
299.3
CHIX
01/03/2017
14:15:58:166
1676
299.3
XLON
01/03/2017
14:15:58:170
574
299.3
XLON
01/03/2017
14:17:09:291
129
299.3
XLON
01/03/2017
14:17:09:295
2368
299.3
XLON
01/03/2017
14:18:40:115
63
299.3
XLON
01/03/2017
14:19:32:029
342
299.3
XLON
01/03/2017
14:19:32:033
677
299.3
XLON
01/03/2017
14:19:32:036
339
299.3
CHIX
01/03/2017
14:19:32:038
915
299.3
XLON
01/03/2017
14:19:32:052
1
299.3
TRQX
01/03/2017
14:19:32:054
23
299.3
TRQX
01/03/2017
14:19:32:055
315
299.3
TRQX
01/03/2017
14:19:32:057
600
299.2
XLON
01/03/2017
14:19:32:059
544
299.3
XLON
01/03/2017
14:19:32:061
371
299.3
XLON
01/03/2017
14:19:32:187
100
299.1
CHIX
01/03/2017
14:19:32:189
19
299.1
CHIX
01/03/2017
14:19:32:191
699
299.1
XLON
01/03/2017
14:19:32:913
145
299
TRQX
01/03/2017
14:19:48:244
699
298.9
XLON
01/03/2017
14:19:48:249
2398
298.8
XLON
01/03/2017
14:19:48:253
699
298.8
XLON
01/03/2017
14:19:48:285
9
298.7
XLON
01/03/2017
14:19:48:287
1854
298.7
XLON
01/03/2017
14:20:11:686
265
298.4
XLON
01/03/2017
14:20:15:260
174
298.4
XLON
01/03/2017
14:27:00:820
699
298.5
XLON
01/03/2017
14:27:00:822
339
298.5
TRQX
01/03/2017
14:27:00:824
339
298.5
CHIX
01/03/2017
14:27:00:826
339
298.5
BATE
01/03/2017
14:27:25:057
339
298.6
CHIX
01/03/2017
14:27:25:061
699
298.6
XLON
01/03/2017
14:27:25:064
327
298.5
CHIX
01/03/2017
14:27:25:067
480
298.5
XLON
01/03/2017
14:27:25:070
219
298.5
XLON
01/03/2017
14:27:25:093
470
298.4
XLON
01/03/2017
14:27:25:095
2521
298.4
XLON
01/03/2017
14:27:25:112
239
298.3
CHIX
01/03/2017
14:28:56:878
349
298.4
XLON
01/03/2017
14:28:56:989
26
298.3
XLON
01/03/2017
14:28:56:992
400
298.3
XLON
01/03/2017
14:30:42:571
699
298.4
XLON
01/03/2017
14:31:09:093
323
298.3
CHIX
01/03/2017
14:31:11:117
11
298.3
CHIX
01/03/2017
14:31:11:120
5
298.3
CHIX
01/03/2017
14:31:11:123
180
298.3
TRQX
01/03/2017
14:31:11:127
239
298.3
XLON
01/03/2017
14:31:11:130
73
298.3
TRQX
01/03/2017
14:31:11:132
106
298.3
XLON
01/03/2017
14:31:11:135
154
298.3
XLON
01/03/2017
14:36:00:662
37
298.6
CHIX
01/03/2017
14:36:03:011
117
298.6
CHIX
01/03/2017
14:36:04:313
26
298.6
XLON
01/03/2017
14:36:04:315
19
298.6
BATE
01/03/2017
14:36:04:317
56
298.6
TRQX
01/03/2017
14:36:06:338
312
298.5
TRQX
01/03/2017
14:36:07:253
339
298.5
CHIX
01/03/2017
14:36:07:446
27
298.5
TRQX
01/03/2017
14:36:07:458
339
298.4
CHIX
01/03/2017
14:36:07:462
267
298.4
XLON
01/03/2017
14:36:07:464
432
298.4
XLON
01/03/2017
14:36:07:776
8
298.3
CHIX
01/03/2017
14:36:07:895
15
298.3
XLON
01/03/2017
14:36:07:897
19
298.3
BATE
01/03/2017
14:37:16:140
97
298.1
BATE
01/03/2017
14:37:16:142
242
298.1
BATE
01/03/2017
14:37:16:146
97
298.1
TRQX
01/03/2017
14:37:16:150
242
298.1
TRQX
01/03/2017
14:37:16:155
378
298.1
XLON
01/03/2017
14:37:16:180
304
298.1
XLON
01/03/2017
14:37:16:284
17
298.1
XLON
01/03/2017
14:37:25:970
48
298
XLON
01/03/2017
14:40:48:839
339
298.3
TRQX
01/03/2017
14:40:48:843
339
298.3
CHIX
01/03/2017
14:40:48:849
699
298.3
XLON
01/03/2017
14:40:48:877
276
298.3
CHIX
01/03/2017
14:40:48:888
315
298.3
XLON
01/03/2017
14:40:51:442
63
298.3
CHIX
01/03/2017
14:42:08:860
384
298.3
XLON
01/03/2017
14:42:08:863
315
298.3
XLON
01/03/2017
14:42:08:867
339
298.3
CHIX
01/03/2017
14:44:04:857
339
298.3
TRQX
01/03/2017
14:44:04:860
339
298.3
CHIX
01/03/2017
14:44:04:863
692
298.3
XLON
01/03/2017
14:44:04:868
639
298.3
XLON
01/03/2017
14:44:04:876
699
298.3
XLON
01/03/2017
14:44:04:894
3118
298.2
XLON
01/03/2017
14:44:04:897
39
298.1
TRQX
01/03/2017
14:44:05:479
699
298.1
XLON
01/03/2017
14:44:43:876
276
298
XLON
01/03/2017
14:46:01:520
74
298.4
XLON
01/03/2017
14:46:12:604
353
298.4
XLON
01/03/2017
14:47:00:018
246
298.4
XLON
01/03/2017
14:47:00:021
339
298.4
BATE
01/03/2017
14:48:08:157
339
298.4
CHIX
01/03/2017
14:48:08:164
453
298.4
XLON
01/03/2017
14:48:08:168
339
298.4
TRQX
01/03/2017
14:48:08:175
600
298.4
XLON
01/03/2017
14:48:08:178
99
298.4
XLON
01/03/2017
14:48:08:590
339
298.4
CHIX
01/03/2017
14:48:08:719
55
298.2
CHIX
01/03/2017
14:48:08:721
99
298.2
BATE
01/03/2017
14:48:08:727
2515
298.2
XLON
01/03/2017
14:48:08:753
321
298.2
XLON
01/03/2017
14:53:14:676
200
298.3
CHIX
01/03/2017
14:53:14:678
139
298.3
CHIX
01/03/2017
14:57:17:246
339
298.3
CHIX
01/03/2017
14:57:17:251
546
298.3
XLON
01/03/2017
14:58:31:852
339
298.2
CHIX
01/03/2017
14:58:31:855
102
298.2
BATE
01/03/2017
14:58:31:858
237
298.2
BATE
01/03/2017
14:58:31:861
7
298.2
XLON
01/03/2017
14:58:31:864
339
298.2
TRQX
01/03/2017
14:58:31:867
606
298.2
XLON
01/03/2017
14:58:31:891
305
298.2
TRQX
01/03/2017
14:58:31:901
316
298.2
CHIX
01/03/2017
14:58:32:091
23
298.2
CHIX
01/03/2017
14:58:32:096
3106
298.2
XLON
01/03/2017
14:58:32:099
34
298.2
TRQX
01/03/2017
15:00:17:413
571
298.2
XLON
01/03/2017
15:03:07:395
178
298.1
CHIX
01/03/2017
15:03:07:397
161
298.1
CHIX
01/03/2017
15:03:07:399
25
298.1
TRQX
01/03/2017
15:03:07:401
1
298.1
TRQX
01/03/2017
15:03:07:403
699
298.1
XLON
01/03/2017
15:03:07:404
1
298.1
TRQX
01/03/2017
15:03:07:409
2547
298.1
XLON
01/03/2017
15:03:07:412
91
298.1
TRQX
01/03/2017
15:03:07:415
73
298.1
TRQX
01/03/2017
15:03:07:420
148
298.1
TRQX
01/03/2017
15:03:07:431
600
298.1
XLON
01/03/2017
15:03:07:433
99
298.1
XLON
01/03/2017
15:03:07:462
178
298.1
CHIX
01/03/2017
15:06:19:405
237
298.2
CHIX
01/03/2017
15:06:19:407
102
298.2
CHIX
01/03/2017
15:12:15:355
339
298.4
CHIX
01/03/2017
15:12:15:424
339
298.4
CHIX
01/03/2017
15:12:15:428
296
298.4
BATE
01/03/2017
15:12:15:432
43
298.4
BATE
01/03/2017
15:12:15:438
891
298.4
TRQX
01/03/2017
15:12:15:443
547
298.4
XLON
01/03/2017
15:12:15:461
699
298.4
XLON
01/03/2017
15:12:15:472
302
298.4
TRQX
01/03/2017
15:12:36:189
339
298.4
CHIX
01/03/2017
15:12:36:191
155
298.4
XLON
01/03/2017
15:12:36:195
36
298.4
XLON
01/03/2017
15:12:36:197
508
298.4
XLON
01/03/2017
15:12:44:417
302
298.4
CHIX
01/03/2017
15:12:44:419
29
298.4
XLON
01/03/2017
15:12:44:426
37
298.4
CHIX
01/03/2017
15:13:25:120
670
298.4
XLON
01/03/2017
15:13:25:124
668
298.4
XLON
01/03/2017
15:13:25:126
339
298.4
BATE
01/03/2017
15:13:25:129
25
298.4
TRQX
01/03/2017
15:13:25:133
314
298.4
TRQX
01/03/2017
15:13:25:171
264
298.4
XLON
01/03/2017
15:13:25:205
2653
298.4
XLON
01/03/2017
15:15:01:266
339
298.4
CHIX
01/03/2017
15:15:01:273
313
298.4
XLON
01/03/2017
15:15:38:620
386
298.4
XLON
01/03/2017
15:15:38:622
229
298.4
XLON
01/03/2017
15:15:38:627
1601
298.4
XLON
01/03/2017
15:15:38:701
481
298.4
XLON
01/03/2017
15:20:39:471
497
298.6
XLON
01/03/2017
15:20:39:488
443
298.6
XLON
01/03/2017
15:20:40:396
339
298.5
CHIX
01/03/2017
15:20:40:400
1523
298.5
XLON
01/03/2017
15:20:40:402
2305
298.5
XLON
01/03/2017
15:20:40:440
142
298.5
CHIX
01/03/2017
15:20:41:886
98
298.5
CHIX
01/03/2017
15:20:41:888
99
298.5
CHIX
01/03/2017
15:20:41:890
284
298.5
XLON
01/03/2017
15:20:41:892
33
298.5
TRQX
01/03/2017
15:20:41:893
415
298.5
XLON
01/03/2017
15:20:41:896
306
298.5
TRQX
01/03/2017
15:20:41:919
264
298.5
TRQX
01/03/2017
15:20:41:951
75
298.5
TRQX
01/03/2017
15:21:11:194
699
298.6
XLON
01/03/2017
15:21:11:253
339
298.6
CHIX
01/03/2017
15:21:58:066
699
298.6
XLON
01/03/2017
15:21:58:069
339
298.6
BATE
01/03/2017
15:23:24:792
339
298.7
CHIX
01/03/2017
15:23:24:796
699
298.7
XLON
01/03/2017
15:23:24:810
667
298.7
XLON
01/03/2017
15:23:24:817
339
298.7
CHIX
01/03/2017
15:23:24:846
699
298.6
XLON
01/03/2017
15:23:24:868
3844
298.5
XLON
01/03/2017
15:23:24:897
84
298.4
TRQX
01/03/2017
15:24:16:766
231
298.3
XLON
01/03/2017
15:24:16:771
468
298.3
XLON
01/03/2017
15:24:16:801
278
298.3
CHIX
01/03/2017
15:26:41:708
339
298.4
TRQX
01/03/2017
15:26:41:712
339
298.4
CHIX
01/03/2017
15:26:47:873
628
298.5
XLON
01/03/2017
15:27:00:010
699
298.4
XLON
01/03/2017
15:27:00:020
339
298.4
CHIX
01/03/2017
15:27:00:023
28
298.3
CHIX
01/03/2017
15:27:00:028
545
298.4
XLON
01/03/2017
15:27:00:034
154
298.4
XLON
01/03/2017
15:27:00:051
206
298.2
TRQX
01/03/2017
15:27:04:138
423
298.1
XLON
01/03/2017
15:27:04:150
287
298
XLON
01/03/2017
15:27:04:152
322
298
XLON
01/03/2017
15:28:01:157
339
297.9
BATE
01/03/2017
15:30:06:034
258
297.9
XLON
01/03/2017
15:30:06:037
339
297.9
TRQX
01/03/2017
15:30:06:041
339
297.9
CHIX
01/03/2017
15:30:06:045
441
297.9
XLON
01/03/2017
15:30:06:054
441
297.9
XLON
01/03/2017
15:30:20:474
699
297.8
XLON
01/03/2017
15:31:39:842
339
298
CHIX
01/03/2017
15:31:39:845
366
298
XLON
01/03/2017
15:31:39:849
131
298
XLON
01/03/2017
15:31:39:856
161
298
XLON
01/03/2017
15:35:21:373
339
298.1
CHIX
01/03/2017
15:35:21:376
265
298.1
XLON
01/03/2017
15:35:21:380
434
298.1
XLON
01/03/2017
15:35:21:387
339
298.1
TRQX
01/03/2017
15:35:21:412
397
298.1
XLON
01/03/2017
15:35:43:980
302
298.1
XLON
01/03/2017
15:38:00:962
339
298.2
CHIX
01/03/2017
15:38:00:964
294
298.2
TRQX
01/03/2017
15:38:00:968
699
298.2
XLON
01/03/2017
15:38:00:971
339
298.2
BATE
01/03/2017
15:38:00:972
45
298.2
TRQX
01/03/2017
15:38:00:982
90
298.1
CHIX
01/03/2017
15:38:00:986
318
298.1
XLON
01/03/2017
15:38:00:999
699
298.2
XLON
01/03/2017
15:38:01:014
41
298.1
CHIX
01/03/2017
15:38:01:026
103
298.1
CHIX
01/03/2017
15:38:01:028
167
298.1
CHIX
01/03/2017
15:38:01:119
28
298.1
CHIX
01/03/2017
15:38:01:122
21
298.1
XLON
01/03/2017
15:38:05:013
699
298
XLON
01/03/2017
15:38:07:158
678
297.8
XLON
01/03/2017
15:38:07:163
2019
297.8
XLON
01/03/2017
15:38:07:182
291
297.8
XLON
01/03/2017
15:41:25:672
333
297.9
TRQX
01/03/2017
15:41:25:792
351
297.9
XLON
01/03/2017
15:41:25:795
3
297.9
TRQX
01/03/2017
15:41:25:797
348
297.9
XLON
01/03/2017
15:41:40:222
2
297.9
XLON
01/03/2017
15:41:40:265
3
297.9
TRQX
01/03/2017
15:41:40:267
64
297.8
CHIX
01/03/2017
15:41:40:269
250
297.8
XLON
01/03/2017
15:41:40:271
324
297.8
XLON
01/03/2017
15:41:40:274
275
297.8
CHIX
01/03/2017
15:42:01:375
559
297.8
XLON
01/03/2017
15:42:01:379
332
297.8
CHIX
01/03/2017
15:42:03:687
195
297.8
XLON
01/03/2017
15:42:04:655
7
297.8
CHIX
01/03/2017
15:42:04:660
504
297.8
XLON
01/03/2017
15:42:18:693
358
297.8
XLON
01/03/2017
15:43:05:510
108
297.8
CHIX
01/03/2017
15:43:05:512
139
297.8
XLON
01/03/2017
15:43:05:514
108
297.8
TRQX
01/03/2017
15:43:05:517
231
297.8
CHIX
01/03/2017
15:43:05:519
231
297.8
TRQX
01/03/2017
15:43:05:523
560
297.8
XLON
01/03/2017
15:43:26:560
323
297.7
XLON
01/03/2017
15:43:42:815
628
297.7
XLON
01/03/2017
15:43:45:706
699
297.6
XLON
01/03/2017
15:43:45:717
74
297.5
CHIX
01/03/2017
15:44:06:325
288
297.8
XLON
01/03/2017
15:44:06:327
411
297.8
XLON
01/03/2017
15:44:06:329
339
297.7
BATE
01/03/2017
15:44:07:441
552
297.7
XLON
01/03/2017
15:45:49:876
699
297.8
XLON
01/03/2017
15:45:49:878
339
297.8
TRQX
01/03/2017
15:50:01:172
93
297.8
CHIX
01/03/2017
15:50:01:174
56
297.8
BATE
01/03/2017
15:50:01:177
246
297.8
CHIX
01/03/2017
15:50:01:180
283
297.8
BATE
01/03/2017
15:50:01:182
699
297.8
XLON
01/03/2017
15:50:01:184
56
297.8
TRQX
01/03/2017
15:50:01:186
283
297.8
TRQX
01/03/2017
15:50:01:199
339
297.8
CHIX
01/03/2017
15:52:05:851
339
297.8
CHIX
01/03/2017
15:52:05:854
227
297.8
TRQX
01/03/2017
15:52:05:857
286
297.8
XLON
01/03/2017
15:52:05:861
267
297.8
XLON
01/03/2017
15:52:05:864
112
297.8
TRQX
01/03/2017
15:52:05:878
432
297.8
XLON
01/03/2017
15:52:05:893
306
297.8
CHIX
01/03/2017
15:52:07:353
33
297.8
CHIX
01/03/2017
15:52:27:875
492
297.9
XLON
01/03/2017
15:52:54:327
610
297.8
XLON
01/03/2017
15:52:54:330
339
297.8
CHIX
01/03/2017
15:52:54:335
2063
297.7
XLON
01/03/2017
15:52:54:341
699
297.8
XLON
01/03/2017
15:53:04:961
596
297.6
XLON
01/03/2017
15:53:04:965
862
297.6
XLON
01/03/2017
15:54:54:787
58
297.6
CHIX
01/03/2017
15:54:54:790
281
297.6
CHIX
01/03/2017
15:54:54:794
699
297.6
XLON
01/03/2017
15:55:06:526
697
297.6
XLON
01/03/2017
15:55:06:529
338
297.6
TRQX
01/03/2017
15:55:06:530
1
297.6
TRQX
01/03/2017
15:55:07:069
2
297.6
XLON
01/03/2017
15:55:07:075
699
297.5
XLON
01/03/2017
15:55:07:079
69
297.5
TRQX
01/03/2017
15:55:07:093
344
297.5
XLON
01/03/2017
15:55:07:944
164
297.5
XLON
01/03/2017
15:55:07:949
119
297.5
XLON
01/03/2017
15:56:04:052
95
297.4
CHIX
01/03/2017
15:56:04:055
244
297.4
CHIX
01/03/2017
15:56:04:058
355
297.4
XLON
01/03/2017
15:56:04:061
344
297.4
XLON
01/03/2017
15:56:04:083
267
297.4
XLON
01/03/2017
15:56:04:095
88
297.4
XLON
01/03/2017
15:58:32:567
339
297.6
CHIX
01/03/2017
15:58:32:570
339
297.6
BATE
01/03/2017
15:58:32:575
249
297.6
XLON
01/03/2017
15:58:32:577
339
297.6
TRQX
01/03/2017
15:58:32:657
699
297.5
XLON
01/03/2017
15:58:32:666
1441
297.4
XLON
01/03/2017
15:58:42:988
268
297.4
XLON
01/03/2017
16:01:53:031
699
297.8
XLON
01/03/2017
16:01:53:033
686
297.7
XLON
01/03/2017
16:01:53:061
273
297.7
TRQX
01/03/2017
16:01:53:063
66
297.7
TRQX
01/03/2017
16:01:53:065
595
297.7
XLON
01/03/2017
16:02:06:837
197
297.7
CHIX
01/03/2017
16:02:06:840
142
297.7
CHIX
01/03/2017
16:02:06:844
660
297.7
XLON
01/03/2017
16:02:06:848
339
297.8
CHIX
01/03/2017
16:07:05:271
339
298.1
CHIX
01/03/2017
16:07:05:274
339
298.1
BATE
01/03/2017
16:07:05:278
747
298.1
XLON
01/03/2017
16:07:05:284
339
298.1
TRQX
01/03/2017
16:07:05:302
339
298
TRQX
01/03/2017
16:07:05:304
44
298
TRQX
01/03/2017
16:07:07:818
339
298
CHIX
01/03/2017
16:07:07:820
352
298
CHIX
01/03/2017
16:07:07:822
535
298
CHIX
01/03/2017
16:07:07:823
182
298
TRQX
01/03/2017
16:07:07:825
1579
298
XLON
01/03/2017
16:07:07:827
140
298
TRQX
01/03/2017
16:07:07:829
699
298
XLON
01/03/2017
16:07:07:831
960
298
XLON
01/03/2017
16:07:14:820
51
297.9
BATE
01/03/2017
16:07:14:822
71
297.9
BATE
01/03/2017
16:07:14:824
124
297.9
BATE
01/03/2017
16:07:14:826
339
297.9
CHIX
01/03/2017
16:07:14:828
14
297.9
CHIX
01/03/2017
16:07:14:832
210
297.9
XLON
01/03/2017
16:07:14:847
267
297.9
XLON
01/03/2017
16:07:14:859
222
297.9
XLON
01/03/2017
16:07:52:578
699
298
XLON
01/03/2017
16:07:52:591
307
297.9
XLON
01/03/2017
16:07:52:594
392
297.9
XLON
01/03/2017
16:12:22:995
88
298.2
CHIX
01/03/2017
16:12:22:997
88
298.2
TRQX
01/03/2017
16:12:22:999
1177
298.2
XLON
01/03/2017
16:12:23:002
129
298.2
TRQX
01/03/2017
16:12:23:006
251
298.2
CHIX
01/03/2017
16:12:23:009
1297
298.2
XLON
01/03/2017
16:12:23:011
122
298.2
TRQX
01/03/2017
16:12:23:016
1319
298.2
XLON
01/03/2017
16:12:23:042
400
298.2
XLON
01/03/2017
16:12:23:999
339
298.2
CHIX
01/03/2017
16:12:37:637
251
298.2
CHIX
01/03/2017
16:13:11:335
207
298.3
CHIX
01/03/2017
16:13:11:338
132
298.3
CHIX
01/03/2017
16:13:11:341
207
298.3
TRQX
01/03/2017
16:13:11:343
132
298.3
TRQX
01/03/2017
16:13:11:352
699
298.3
XLON
01/03/2017
16:13:11:373
336
298.2
BATE
01/03/2017
16:13:46:111
90
298.3
XLON
01/03/2017
16:13:46:119
80
298.3
XLON
01/03/2017
16:14:06:163
174
298.2
CHIX
01/03/2017
16:14:06:166
165
298.2
CHIX
01/03/2017
16:14:06:169
2
298.2
BATE
01/03/2017
16:14:06:171
1
298.2
BATE
01/03/2017
16:14:06:174
93
298.2
TRQX
01/03/2017
16:14:06:175
88
298.2
TRQX
01/03/2017
16:14:06:179
699
298.2
XLON
01/03/2017
16:14:06:185
699
298.2
XLON
01/03/2017
16:16:07:577
138
298.1
CHIX
01/03/2017
16:16:20:660
201
298.1
CHIX
01/03/2017
16:16:20:663
178
298.1
XLON
01/03/2017
16:16:20:672
8
298.1
CHIX
01/03/2017
16:17:19:668
73
298.1
CHIX
01/03/2017
16:17:19:671
671
298.1
XLON
01/03/2017
16:17:19:673
258
298.1
CHIX
01/03/2017
16:17:19:677
1985
298.1
XLON
01/03/2017
16:17:19:682
339
298.1
TRQX
01/03/2017
16:17:19:684
44
298
CHIX
01/03/2017
16:17:19:691
699
298.1
XLON
01/03/2017
16:17:19:719
264
298.1
TRQX
01/03/2017
16:17:19:730
339
298.1
CHIX
01/03/2017
16:17:19:732
75
298.1
TRQX
01/03/2017
16:17:19:748
347
298
XLON
01/03/2017
16:17:21:867
611
298
XLON
01/03/2017
16:17:21:869
1168
298
XLON
01/03/2017
16:17:24:311
410
298
XLON
01/03/2017
16:18:54:615
300
298
BATE
01/03/2017
16:18:57:655
285
298
XLON
01/03/2017
16:19:19:100
500
298.2
XLON
01/03/2017
16:19:19:113
62
298.2
CHIX
01/03/2017
16:19:19:115
199
298.2
XLON
01/03/2017
16:19:19:117
98
298.2
XLON
01/03/2017
16:19:24:338
699
298.3
XLON
01/03/2017
16:19:24:343
339
298.3
CHIX
01/03/2017
16:20:09:555
72
298.3
CHIX
01/03/2017
16:20:09:558
37
298.3
CHIX
01/03/2017
16:20:09:560
230
298.3
CHIX
01/03/2017
16:20:09:562
52
298.3
XLON
01/03/2017
16:20:09:564
47
298.3
TRQX
01/03/2017
16:20:09:566
22
298.3
XLON
01/03/2017
16:20:10:057
19
298.3
TRQX
01/03/2017
16:22:22:632
113
298.7
CHIX
01/03/2017
16:22:23:823
226
298.7
CHIX
01/03/2017
16:22:23:844
433
298.7
XLON
01/03/2017
16:22:23:874
278
298.7
TRQX
01/03/2017
16:22:23:876
462
298.7
XLON
01/03/2017
16:22:23:878
61
298.7
TRQX
01/03/2017
16:22:26:005
66
298.6
BATE
01/03/2017
16:22:26:008
23
298.6
TRQX
01/03/2017
16:22:26:010
552
298.6
XLON
01/03/2017
16:22:32:679
273
298.6
BATE
01/03/2017
16:22:32:682
339
298.6
CHIX
01/03/2017
16:22:32:687
39
298.6
TRQX
01/03/2017
16:22:32:689
48
298.6
XLON
01/03/2017
16:22:32:692
277
298.6
TRQX
01/03/2017
16:22:32:695
339
298.5
CHIX
01/03/2017
16:22:32:697
199
298.5
TRQX
01/03/2017
16:22:32:703
3343
298.6
XLON
01/03/2017
16:22:32:708
423
298.6
XLON
01/03/2017
16:22:32:736
860
298.6
XLON
01/03/2017
16:22:32:753
648
298.6
XLON
01/03/2017
16:22:35:246
699
298.7
XLON
01/03/2017
16:22:43:961
1600
298.6
XLON
01/03/2017
16:22:43:969
699
298.6
XLON
01/03/2017
16:24:01:010
57
298.4
CHIX
01/03/2017
16:24:01:012
663
298.4
XLON
01/03/2017
16:24:01:014
47
298.4
TRQX
01/03/2017
16:24:01:019
102
298.4
CHIX
01/03/2017
16:24:01:023
1
298.4
TRQX
01/03/2017
16:24:01:025
30
298.4
CHIX
01/03/2017
16:24:01:030
2861
298.4
XLON
01/03/2017
16:24:01:034
189
298.4
TRQX
01/03/2017
16:24:01:049
102
298.4
TRQX
01/03/2017
16:24:01:051
150
298.4
CHIX
01/03/2017
16:24:01:053
159
298.4
CHIX
01/03/2017
16:24:01:061
699
298.4
XLON
01/03/2017
16:24:07:163
497
298.3
XLON
01/03/2017
16:24:07:173
270
298.2
CHIX
01/03/2017
16:24:51:354
464
298.3
XLON
01/03/2017
16:24:51:376
530
298.3
XLON
01/03/2017
16:27:06:354
11
298.5
CHIX
01/03/2017
16:27:06:356
328
298.5
CHIX
01/03/2017
16:27:06:360
11
298.5
BATE
01/03/2017
16:27:06:362
328
298.5
BATE
01/03/2017
16:27:06:364
42
298.5
TRQX
01/03/2017
16:27:06:366
297
298.5
TRQX
01/03/2017
16:27:06:383
301
298.5
CHIX
01/03/2017
16:27:11:873
38
298.5
CHIX
01/03/2017
16:27:11:875
301
298.5
CHIX
01/03/2017
16:27:11:880
699
298.5
XLON
01/03/2017
16:27:11:883
339
298.5
TRQX
01/03/2017
16:27:11:906
699
298.5
XLON
01/03/2017
16:27:15:092
504
298.4
XLON
01/03/2017
16:27:15:099
126
298.3
CHIX
01/03/2017
16:27:15:101
69
298.3
BATE
01/03/2017
16:27:15:103
119
298.3
CHIX
01/03/2017
16:28:00:045
339
298.4
CHIX
01/03/2017
16:29:11:708
173
298.7
XLON
01/03/2017
16:29:11:711
369
298.7
XLON
01/03/2017
16:29:11:715
157
298.7
XLON
01/03/2017
16:29:28:776
157
298.8
CHIX
01/03/2017
16:29:28:782
614
298.8
XLON
01/03/2017
16:29:29:027
78
298.8
XLON
01/03/2017
16:29:29:029
182
298.8
CHIX
01/03/2017
16:29:32:984
46
298.7
XLON
01/03/2017
16:29:33:000
249
298.7
XLON
01/03/2017
16:29:33:035
646
298.6
XLON
01/03/2017
16:29:33:044
186
298.6
TRQX
01/03/2017
16:29:33:046
126
298.6
TRQX
01/03/2017
16:29:50:807
333
298.7
XLON
01/03/2017
16:29:52:434
108
298.7
XLON
01/03/2017
16:29:52:436
258
298.7
XLON
01/03/2017
16:29:52:440
1039
298.7
XLON
01/03/2017
16:29:52:452
193
298.7
XLON
01/03/2017
16:29:54:393
59
298.7
TRQX
01/03/2017
16:29:54:518
158
298.7
TRQX
01/03/2017
16:35:02:058
1320
299.3
XLON
01/03/2017
16:35:02:065
9426
299.3
XLON
01/03/2017
16:35:02:067
10000
299.3
XLON
01/03/2017
16:35:02:069
13703
299.3
XLON
01/03/2017
16:35:02:071
1450
299.3
XLON
01/03/2017
16:35:02:073
8022
299.3
XLON
01/03/2017
16:35:02:075
12438
299.3
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
POSLFFVVVVILIID