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

FrasersAnnouncement

22/03/2017 07:06

RNS Number : 1373A
Sports Direct International Plc
22 March 2017
Released: 22 March 2017
Sports Direct International Plc
22 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 21 March 2017 it purchased 567,200 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.9 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 73,910,049 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 566,692,320.
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
BATE
Date of purchase: 
21-Mar-17
Number of ordinary shares purchased:
19,564
Volume weighted average price paid per share:
294.10


Platform code
XLON
Date of purchase: 
21-Mar-17
Number of ordinary shares purchased:
437,394
Volume weighted average price paid per share:
293.81


Platform code
CHIX
Date of purchase: 
21-Mar-17
Number of ordinary shares purchased:
74,174
Volume weighted average price paid per share:
294.09


Platform code
TRQX
Date of purchase: 
21-Mar-17
Number of ordinary shares purchased:
36,068
Volume weighted average price paid per share:
294.10
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
21/03/2017
08:00:26:725
35
295.2
XLON
21/03/2017
08:00:26:725
28
295.2
XLON
21/03/2017
08:00:26:725
8
295.2
XLON
21/03/2017
08:00:34:241
1
295.2
BATE
21/03/2017
08:00:34:253
1
295.2
TRQX
21/03/2017
08:00:34:253
408
295.2
TRQX
21/03/2017
08:00:38:909
7
295.2
CHIX
21/03/2017
08:00:38:910
3
295.0
XLON
21/03/2017
08:00:41:219
134
295.0
XLON
21/03/2017
08:00:41:219
105
295.0
XLON
21/03/2017
08:00:45:669
82
295.0
BATE
21/03/2017
08:00:45:669
78
295.0
BATE
21/03/2017
08:00:45:669
146
295.0
CHIX
21/03/2017
08:00:45:675
133
295.0
XLON
21/03/2017
08:06:03:193
2024
294.9
XLON
21/03/2017
08:06:52:066
485
294.7
XLON
21/03/2017
08:06:52:252
107
294.7
CHIX
21/03/2017
08:06:52:252
135
294.7
CHIX
21/03/2017
08:06:52:252
39
294.7
CHIX
21/03/2017
08:09:59:702
54
295.0
BATE
21/03/2017
08:09:59:702
355
295.0
BATE
21/03/2017
08:09:59:702
45
295.0
XLON
21/03/2017
08:09:59:702
249
295.0
XLON
21/03/2017
08:09:59:703
29
294.9
BATE
21/03/2017
08:09:59:703
45
295.0
CHIX
21/03/2017
08:09:59:703
60
295.0
CHIX
21/03/2017
08:09:59:703
104
295.0
CHIX
21/03/2017
08:09:59:704
133
295.0
CHIX
21/03/2017
08:10:00:317
54
295.0
CHIX
21/03/2017
08:10:05:547
235
294.9
CHIX
21/03/2017
08:10:05:547
48
294.9
CHIX
21/03/2017
08:10:05:547
13
295.0
CHIX
21/03/2017
08:10:05:547
13
294.9
XLON
21/03/2017
08:10:05:547
798
294.9
XLON
21/03/2017
08:10:06:552
409
294.6
TRQX
21/03/2017
08:10:06:552
851
294.6
XLON
21/03/2017
08:12:05:366
409
294.9
CHIX
21/03/2017
08:12:05:366
408
294.9
XLON
21/03/2017
08:12:05:366
14
294.9
XLON
21/03/2017
08:12:05:366
380
294.9
XLON
21/03/2017
08:12:24:721
478
295.1
XLON
21/03/2017
08:12:24:728
46
295.1
XLON
21/03/2017
08:12:24:728
466
295.1
XLON
21/03/2017
08:13:08:832
296
295.1
XLON
21/03/2017
08:13:08:832
176
295.1
XLON
21/03/2017
08:13:08:832
47
295.1
XLON
21/03/2017
08:13:08:837
409
295.0
CHIX
21/03/2017
08:13:08:837
802
295.0
XLON
21/03/2017
08:13:08:845
81
295.0
XLON
21/03/2017
08:13:30:274
802
295.1
XLON
21/03/2017
08:13:31:573
51
294.8
CHIX
21/03/2017
08:13:34:374
554
294.6
XLON
21/03/2017
08:15:00:012
408
294.8
TRQX
21/03/2017
08:15:01:192
110
294.7
TRQX
21/03/2017
08:15:01:192
469
294.7
XLON
21/03/2017
08:18:37:315
700
295.0
XLON
21/03/2017
08:18:37:323
700
295.0
XLON
21/03/2017
08:19:41:064
300
295.1
TRQX
21/03/2017
08:19:41:070
2309
295.2
XLON
21/03/2017
08:19:41:070
74
295.2
XLON
21/03/2017
08:19:41:070
211
295.2
XLON
21/03/2017
08:19:41:070
152
295.2
XLON
21/03/2017
08:19:41:070
500
295.2
XLON
21/03/2017
08:19:41:071
105
295.0
BATE
21/03/2017
08:19:41:071
109
295.1
TRQX
21/03/2017
08:19:41:072
84
295.0
BATE
21/03/2017
08:19:41:072
412
295.0
CHIX
21/03/2017
08:19:41:072
409
295.0
CHIX
21/03/2017
08:19:41:075
369
295.1
BATE
21/03/2017
08:21:34:120
409
295.0
CHIX
21/03/2017
08:21:34:120
962
295.0
XLON
21/03/2017
08:21:35:235
802
294.9
XLON
21/03/2017
08:24:20:664
409
295.1
CHIX
21/03/2017
08:24:20:665
419
295.0
XLON
21/03/2017
08:24:50:963
527
294.9
XLON
21/03/2017
08:26:07:240
795
295.0
XLON
21/03/2017
08:27:00:116
673
294.9
XLON
21/03/2017
08:29:44:961
684
294.7
XLON
21/03/2017
08:29:44:962
409
294.7
TRQX
21/03/2017
08:30:21:935
198
294.7
CHIX
21/03/2017
08:30:21:936
211
294.7
CHIX
21/03/2017
08:38:38:430
224
294.4
BATE
21/03/2017
08:38:38:430
157
294.4
BATE
21/03/2017
08:38:38:430
372
294.4
CHIX
21/03/2017
08:38:38:430
409
294.4
TRQX
21/03/2017
08:38:38:430
359
294.4
XLON
21/03/2017
08:38:38:430
443
294.4
XLON
21/03/2017
08:38:38:431
1
294.4
BATE
21/03/2017
08:38:38:431
27
294.4
BATE
21/03/2017
08:38:38:431
37
294.4
CHIX
21/03/2017
08:38:38:437
443
294.4
XLON
21/03/2017
08:49:00:003
167
294.9
BATE
21/03/2017
08:49:00:003
214
294.9
BATE
21/03/2017
08:51:19:832
1
294.9
BATE
21/03/2017
08:51:19:832
27
294.9
BATE
21/03/2017
08:51:19:832
659
294.9
CHIX
21/03/2017
08:51:19:832
851
294.9
CHIX
21/03/2017
08:51:19:832
409
294.9
TRQX
21/03/2017
08:51:19:832
535
294.9
XLON
21/03/2017
08:51:19:833
409
294.8
CHIX
21/03/2017
08:51:19:840
600
294.8
XLON
21/03/2017
08:51:19:856
409
294.9
TRQX
21/03/2017
08:51:25:145
170
294.8
XLON
21/03/2017
08:53:20:901
78
294.9
XLON
21/03/2017
08:53:20:901
493
294.9
XLON
21/03/2017
08:53:20:901
675
294.9
XLON
21/03/2017
08:53:23:201
507
294.8
XLON
21/03/2017
08:53:29:838
82
294.7
XLON
21/03/2017
08:53:29:838
400
294.7
XLON
21/03/2017
08:57:14:262
691
295.1
XLON
21/03/2017
08:59:17:924
409
294.9
CHIX
21/03/2017
08:59:17:924
884
294.9
XLON
21/03/2017
08:59:17:924
425
294.9
XLON
21/03/2017
09:03:41:741
409
294.9
CHIX
21/03/2017
09:03:41:741
602
294.9
XLON
21/03/2017
09:03:41:741
1603
294.9
XLON
21/03/2017
09:03:46:201
466
294.8
XLON
21/03/2017
09:03:46:203
474
294.8
XLON
21/03/2017
09:03:46:503
1078
294.9
XLON
21/03/2017
09:05:29:201
337
294.9
TRQX
21/03/2017
09:05:29:201
301
294.9
XLON
21/03/2017
09:05:29:201
375
294.9
XLON
21/03/2017
09:06:00:322
72
294.9
TRQX
21/03/2017
09:06:00:322
28
294.9
XLON
21/03/2017
09:12:39:902
409
295.0
BATE
21/03/2017
09:12:39:902
192
295.0
CHIX
21/03/2017
09:12:39:902
217
295.0
CHIX
21/03/2017
09:12:39:903
935
295.0
XLON
21/03/2017
09:12:39:903
917
295.0
XLON
21/03/2017
09:13:46:200
192
295.0
CHIX
21/03/2017
09:13:46:200
85
295.0
CHIX
21/03/2017
09:13:46:201
350
295.0
XLON
21/03/2017
09:13:46:201
188
295.0
XLON
21/03/2017
09:13:46:202
132
295.0
CHIX
21/03/2017
09:14:28:783
797
295.0
XLON
21/03/2017
09:14:28:811
488
295.0
XLON
21/03/2017
09:14:28:853
529
295.0
XLON
21/03/2017
09:14:34:161
1350
295.0
XLON
21/03/2017
09:14:34:161
300
295.0
XLON
21/03/2017
09:14:40:934
43
294.9
CHIX
21/03/2017
09:14:40:934
2
294.9
CHIX
21/03/2017
09:14:40:934
6
294.9
CHIX
21/03/2017
09:14:40:934
20
294.9
CHIX
21/03/2017
09:14:40:934
565
295.0
XLON
21/03/2017
09:14:44:848
1588
294.9
XLON
21/03/2017
09:14:44:855
600
295.0
XLON
21/03/2017
09:14:44:855
700
295.0
XLON
21/03/2017
09:14:44:855
502
295.0
XLON
21/03/2017
09:22:49:201
297
294.9
TRQX
21/03/2017
09:22:49:201
479
294.9
XLON
21/03/2017
09:22:49:201
323
294.9
XLON
21/03/2017
09:23:46:204
862
295.1
XLON
21/03/2017
09:23:46:216
277
295.0
TRQX
21/03/2017
09:23:46:216
239
295.0
XLON
21/03/2017
09:23:46:216
815
295.0
XLON
21/03/2017
09:23:46:216
1300
295.0
XLON
21/03/2017
09:23:49:806
409
294.9
CHIX
21/03/2017
09:23:49:806
518
294.9
XLON
21/03/2017
09:25:00:042
409
295.0
TRQX
21/03/2017
09:25:00:103
409
295.0
CHIX
21/03/2017
09:25:34:994
409
294.9
CHIX
21/03/2017
09:30:18:023
409
295.0
BATE
21/03/2017
09:30:18:023
409
295.0
CHIX
21/03/2017
09:30:18:023
409
295.0
TRQX
21/03/2017
09:30:18:023
504
295.0
XLON
21/03/2017
09:31:16:209
683
294.9
XLON
21/03/2017
09:31:16:209
622
294.9
XLON
21/03/2017
09:31:16:210
409
294.9
CHIX
21/03/2017
09:39:08:201
409
294.8
BATE
21/03/2017
09:39:08:201
217
294.8
CHIX
21/03/2017
09:39:08:201
512
294.8
CHIX
21/03/2017
09:39:08:201
67
294.8
CHIX
21/03/2017
09:39:08:201
409
294.8
TRQX
21/03/2017
09:39:08:201
206
294.8
XLON
21/03/2017
09:39:08:201
356
294.8
XLON
21/03/2017
09:39:08:209
298
294.8
XLON
21/03/2017
09:41:15:923
62
294.8
CHIX
21/03/2017
09:41:15:924
347
294.8
CHIX
21/03/2017
09:41:15:924
215
294.8
XLON
21/03/2017
09:41:15:924
506
294.8
XLON
21/03/2017
09:41:15:924
163
294.8
XLON
21/03/2017
09:41:15:924
337
294.8
XLON
21/03/2017
09:41:17:202
59
294.7
XLON
21/03/2017
09:41:17:903
771
294.6
XLON
21/03/2017
09:41:26:752
1133
294.7
XLON
21/03/2017
09:44:56:152
700
294.9
XLON
21/03/2017
09:44:56:159
700
294.9
XLON
21/03/2017
09:52:00:004
845
294.9
XLON
21/03/2017
09:52:00:008
66
294.7
TRQX
21/03/2017
09:52:00:008
545
294.6
XLON
21/03/2017
09:52:00:009
343
294.7
TRQX
21/03/2017
09:52:00:011
575
294.8
XLON
21/03/2017
09:52:00:017
725
294.8
XLON
21/03/2017
09:52:00:017
782
294.8
XLON
21/03/2017
09:52:00:017
170
294.8
XLON
21/03/2017
09:52:00:028
1189
294.8
XLON
21/03/2017
09:52:00:930
1088
294.8
XLON
21/03/2017
09:52:10:446
409
294.8
CHIX
21/03/2017
09:52:10:652
409
294.8
CHIX
21/03/2017
09:52:10:653
943
294.8
XLON
21/03/2017
09:52:10:667
1300
294.8
XLON
21/03/2017
09:52:11:205
915
294.8
XLON
21/03/2017
09:55:29:068
700
295.0
XLON
21/03/2017
09:56:23:084
409
295.0
CHIX
21/03/2017
09:56:23:095
409
295.0
TRQX
21/03/2017
09:56:23:099
1156
295.2
XLON
21/03/2017
09:56:32:204
366
295.0
BATE
21/03/2017
09:56:32:204
440
295.0
XLON
21/03/2017
09:58:52:012
49
294.9
BATE
21/03/2017
09:58:52:012
48
294.9
BATE
21/03/2017
09:58:52:013
24
294.9
BATE
21/03/2017
09:58:52:013
758
294.9
XLON
21/03/2017
09:59:02:812
259
294.9
CHIX
21/03/2017
09:59:02:812
150
294.9
CHIX
21/03/2017
09:59:02:813
740
294.9
XLON
21/03/2017
09:59:02:813
62
294.9
XLON
21/03/2017
10:03:15:349
500
294.9
XLON
21/03/2017
10:03:15:350
84
294.9
XLON
21/03/2017
10:03:22:403
182
294.9
CHIX
21/03/2017
10:03:30:066
40
294.9
CHIX
21/03/2017
10:03:30:068
209
294.9
XLON
21/03/2017
10:10:36:295
112
295.1
XLON
21/03/2017
10:10:36:303
169
295.1
XLON
21/03/2017
10:10:36:303
481
295.1
XLON
21/03/2017
10:10:36:303
286
295.1
XLON
21/03/2017
10:10:36:303
234
295.1
XLON
21/03/2017
10:10:36:303
208
295.1
XLON
21/03/2017
10:10:36:307
409
295.0
TRQX
21/03/2017
10:10:36:317
169
295.1
XLON
21/03/2017
10:10:36:317
481
295.1
XLON
21/03/2017
10:10:36:317
234
295.1
XLON
21/03/2017
10:10:36:317
650
295.1
XLON
21/03/2017
10:10:36:317
233
295.1
XLON
21/03/2017
10:10:36:317
208
295.1
XLON
21/03/2017
10:10:47:552
398
295.0
XLON
21/03/2017
10:10:47:553
409
294.9
CHIX
21/03/2017
10:12:51:619
802
295.0
XLON
21/03/2017
10:12:51:660
409
295.0
CHIX
21/03/2017
10:15:17:359
409
294.9
BATE
21/03/2017
10:15:17:359
42
294.9
CHIX
21/03/2017
10:15:17:359
112
294.9
CHIX
21/03/2017
10:15:17:359
15
294.9
CHIX
21/03/2017
10:15:17:359
496
294.9
XLON
21/03/2017
10:15:17:375
552
294.8
XLON
21/03/2017
10:20:10:316
217
294.8
TRQX
21/03/2017
10:20:14:694
1088
295.0
XLON
21/03/2017
10:20:21:168
89
295.0
CHIX
21/03/2017
10:20:21:168
320
295.0
CHIX
21/03/2017
10:21:00:003
171
295.0
XLON
21/03/2017
10:21:00:003
65
295.0
XLON
21/03/2017
10:22:00:004
1045
295.0
XLON
21/03/2017
10:22:00:004
137
295.0
XLON
21/03/2017
10:24:00:004
400
295.0
XLON
21/03/2017
10:24:00:011
115
295.0
XLON
21/03/2017
10:24:00:011
154
295.0
XLON
21/03/2017
10:24:00:011
172
295.0
XLON
21/03/2017
10:24:00:011
209
295.0
XLON
21/03/2017
10:24:00:011
125
295.0
XLON
21/03/2017
10:24:00:011
354
295.0
XLON
21/03/2017
10:27:06:205
550
295.0
XLON
21/03/2017
10:27:11:200
350
294.8
XLON
21/03/2017
10:27:11:201
409
294.8
CHIX
21/03/2017
10:27:11:201
339
294.8
XLON
21/03/2017
10:32:13:401
409
294.9
BATE
21/03/2017
10:32:13:401
243
294.9
CHIX
21/03/2017
10:32:13:401
166
294.9
CHIX
21/03/2017
10:32:13:401
85
294.9
XLON
21/03/2017
10:32:13:402
409
294.9
TRQX
21/03/2017
10:32:13:402
474
294.9
XLON
21/03/2017
10:32:13:402
457
294.9
XLON
21/03/2017
10:35:07:216
409
294.9
CHIX
21/03/2017
10:35:07:216
409
294.9
TRQX
21/03/2017
10:35:07:216
501
294.9
XLON
21/03/2017
10:35:07:216
595
294.9
XLON
21/03/2017
10:35:10:198
479
294.9
XLON
21/03/2017
10:35:11:204
95
294.8
CHIX
21/03/2017
10:35:11:204
14
294.8
CHIX
21/03/2017
10:35:12:806
24
294.8
CHIX
21/03/2017
10:36:00:008
863
294.9
XLON
21/03/2017
10:36:02:456
802
294.9
XLON
21/03/2017
10:36:04:798
11
294.8
XLON
21/03/2017
10:50:27:275
700
295.0
XLON
21/03/2017
10:50:27:275
276
295.0
XLON
21/03/2017
10:50:27:275
201
295.0
XLON
21/03/2017
10:50:27:275
224
295.0
XLON
21/03/2017
10:50:27:275
400
295.0
XLON
21/03/2017
10:50:27:285
31
295.0
CHIX
21/03/2017
10:50:27:285
1061
295.0
CHIX
21/03/2017
10:50:27:285
673
295.0
CHIX
21/03/2017
10:50:27:288
90
295.0
XLON
21/03/2017
10:50:27:288
80
295.0
XLON
21/03/2017
10:50:27:288
110
295.0
XLON
21/03/2017
10:50:39:726
409
294.9
BATE
21/03/2017
10:50:39:726
409
294.9
TRQX
21/03/2017
10:50:39:726
252
294.8
XLON
21/03/2017
10:50:39:730
802
294.9
XLON
21/03/2017
10:50:43:338
409
294.9
CHIX
21/03/2017
10:50:43:339
409
294.9
TRQX
21/03/2017
10:50:45:061
1600
294.9
XLON
21/03/2017
10:51:01:003
147
294.9
XLON
21/03/2017
10:51:01:003
9
294.9
XLON
21/03/2017
10:55:11:200
367
294.9
CHIX
21/03/2017
10:55:11:201
385
294.9
BATE
21/03/2017
10:55:11:201
42
294.9
CHIX
21/03/2017
10:55:11:201
8
294.9
TRQX
21/03/2017
10:55:11:201
23
294.9
TRQX
21/03/2017
10:55:11:201
363
294.9
XLON
21/03/2017
10:55:11:201
306
294.9
XLON
21/03/2017
10:56:15:126
409
295.0
TRQX
21/03/2017
10:56:15:131
600
295.0
XLON
21/03/2017
10:56:15:131
882
295.0
XLON
21/03/2017
10:56:15:139
544
295.0
XLON
21/03/2017
10:56:15:139
99
295.0
XLON
21/03/2017
10:56:15:139
80
295.0
XLON
21/03/2017
10:56:15:150
80
295.0
XLON
21/03/2017
10:56:15:157
1
295.0
XLON
21/03/2017
10:58:15:758
8
294.9
BATE
21/03/2017
10:58:15:758
409
294.9
CHIX
21/03/2017
10:58:15:758
331
294.9
CHIX
21/03/2017
10:58:15:758
97
294.9
CHIX
21/03/2017
10:58:15:758
616
294.9
XLON
21/03/2017
10:58:20:524
409
295.0
TRQX
21/03/2017
10:58:20:525
7
295.0
CHIX
21/03/2017
10:58:20:525
4039
295.0
XLON
21/03/2017
10:58:20:540
402
295.0
CHIX
21/03/2017
10:58:20:610
367
295.0
XLON
21/03/2017
10:58:22:932
600
295.0
XLON
21/03/2017
10:58:22:932
650
295.0
XLON
21/03/2017
10:58:22:932
1297
295.0
XLON
21/03/2017
10:58:22:932
171
295.0
XLON
21/03/2017
10:58:22:932
600
295.0
XLON
21/03/2017
10:58:22:932
700
295.0
XLON
21/03/2017
10:58:22:932
69
295.0
XLON
21/03/2017
10:58:22:934
16
294.9
BATE
21/03/2017
10:58:22:934
64
294.9
CHIX
21/03/2017
10:58:22:934
96
294.9
TRQX
21/03/2017
10:58:22:934
241
294.9
TRQX
21/03/2017
10:58:22:934
344
294.9
XLON
21/03/2017
10:58:22:948
644
295.0
XLON
21/03/2017
10:58:22:948
700
294.9
XLON
21/03/2017
10:59:50:124
802
295.0
XLON
21/03/2017
11:02:45:205
953
295.0
XLON
21/03/2017
11:05:34:914
1111
295.0
XLON
21/03/2017
11:05:34:914
458
295.0
XLON
21/03/2017
11:07:00:010
1316
295.0
XLON
21/03/2017
11:07:00:036
409
295.0
BATE
21/03/2017
11:07:00:041
409
295.0
TRQX
21/03/2017
11:07:00:117
409
295.0
CHIX
21/03/2017
11:07:53:397
614
295.0
XLON
21/03/2017
11:07:53:438
409
295.0
CHIX
21/03/2017
11:19:25:280
916
295.0
XLON
21/03/2017
11:19:25:280
654
295.0
XLON
21/03/2017
11:19:25:377
490
295.0
CHIX
21/03/2017
11:19:25:377
409
295.0
CHIX
21/03/2017
11:19:25:544
647
295.0
CHIX
21/03/2017
11:19:25:604
1840
295.0
XLON
21/03/2017
11:19:25:632
802
295.0
XLON
21/03/2017
11:19:25:648
409
295.0
BATE
21/03/2017
11:19:25:648
409
295.0
CHIX
21/03/2017
11:19:25:648
179
295.0
TRQX
21/03/2017
11:19:25:702
230
295.0
TRQX
21/03/2017
11:19:25:702
179
295.0
TRQX
21/03/2017
11:21:34:541
3671
294.9
XLON
21/03/2017
11:27:27:106
409
295.0
TRQX
21/03/2017
11:30:00:006
409
294.9
CHIX
21/03/2017
11:30:00:006
479
294.9
CHIX
21/03/2017
11:30:00:006
188
294.9
CHIX
21/03/2017
11:30:00:006
409
294.9
TRQX
21/03/2017
11:30:00:006
1586
294.9
XLON
21/03/2017
11:30:00:006
2112
294.9
XLON
21/03/2017
11:30:00:007
409
294.9
BATE
21/03/2017
11:30:00:012
661
294.9
CHIX
21/03/2017
11:30:00:014
130
295.0
XLON
21/03/2017
11:30:00:014
1300
295.0
XLON
21/03/2017
11:30:00:022
1430
295.0
XLON
21/03/2017
11:30:00:028
726
295.0
XLON
21/03/2017
11:30:00:028
600
295.0
XLON
21/03/2017
11:30:04:529
311
294.9
CHIX
21/03/2017
11:30:04:529
98
294.9
CHIX
21/03/2017
11:30:04:529
192
294.9
XLON
21/03/2017
11:30:04:529
610
294.9
XLON
21/03/2017
11:30:04:533
501
295.0
XLON
21/03/2017
11:30:04:533
1300
294.9
XLON
21/03/2017
11:30:04:533
600
295.0
XLON
21/03/2017
11:30:04:533
300
295.0
XLON
21/03/2017
11:30:04:533
644
295.0
XLON
21/03/2017
11:30:04:533
161
295.0
XLON
21/03/2017
11:30:11:923
409
295.0
TRQX
21/03/2017
11:30:11:923
506
295.0
XLON
21/03/2017
11:33:04:357
409
295.0
BATE
21/03/2017
11:33:04:360
387
295.1
XLON
21/03/2017
11:33:04:360
438
295.1
XLON
21/03/2017
11:33:04:360
314
295.1
XLON
21/03/2017
11:33:04:361
409
295.0
CHIX
21/03/2017
11:33:09:918
802
294.9
XLON
21/03/2017
11:33:18:080
300
294.9
TRQX
21/03/2017
11:33:27:833
109
294.9
TRQX
21/03/2017
11:33:27:833
790
294.9
XLON
21/03/2017
11:34:41:598
436
294.8
XLON
21/03/2017
11:34:41:598
247
294.8
XLON
21/03/2017
11:36:33:394
409
294.9
CHIX
21/03/2017
11:36:33:394
836
294.9
XLON
21/03/2017
11:37:00:004
1183
294.9
XLON
21/03/2017
11:37:53:542
509
295.0
XLON
21/03/2017
11:38:32:527
109
295.1
XLON
21/03/2017
11:38:32:527
20
295.1
XLON
21/03/2017
11:38:32:527
391
295.1
XLON
21/03/2017
11:38:32:527
231
295.1
XLON
21/03/2017
11:38:32:538
144
295.1
XLON
21/03/2017
11:38:32:538
127
295.1
XLON
21/03/2017
11:38:32:538
412
295.1
XLON
21/03/2017
11:38:32:547
200
295.1
XLON
21/03/2017
11:38:32:547
51
295.1
XLON
21/03/2017
11:39:00:004
77
295.1
XLON
21/03/2017
11:39:00:004
178
295.1
XLON
21/03/2017
11:39:00:004
100
295.1
XLON
21/03/2017
11:40:00:004
244
295.1
XLON
21/03/2017
11:40:00:004
275
295.1
XLON
21/03/2017
11:40:00:004
336
295.1
XLON
21/03/2017
11:40:00:004
199
295.1
XLON
21/03/2017
11:40:00:004
247
295.1
XLON
21/03/2017
11:40:00:004
559
295.1
XLON
21/03/2017
11:40:21:630
4
295.0
XLON
21/03/2017
11:40:21:734
6
295.0
CHIX
21/03/2017
11:40:21:788
5
295.0
CHIX
21/03/2017
11:40:21:964
4
295.0
TRQX
21/03/2017
11:40:22:083
3
295.0
BATE
21/03/2017
11:40:22:084
172
294.9
BATE
21/03/2017
11:40:37:527
237
294.9
BATE
21/03/2017
11:40:37:527
419
294.9
CHIX
21/03/2017
11:40:37:527
409
294.9
CHIX
21/03/2017
11:40:37:527
409
294.9
TRQX
21/03/2017
11:40:37:527
765
294.9
XLON
21/03/2017
11:40:37:579
409
295.0
CHIX
21/03/2017
11:40:40:661
331
295.0
XLON
21/03/2017
11:43:55:200
87
295.2
XLON
21/03/2017
11:43:55:201
209
295.0
CHIX
21/03/2017
11:43:55:201
98
294.9
CHIX
21/03/2017
11:43:55:201
200
295.0
CHIX
21/03/2017
11:43:55:201
243
295.0
TRQX
21/03/2017
11:43:55:201
166
295.0
TRQX
21/03/2017
11:43:55:201
169
295.0
XLON
21/03/2017
11:43:55:207
622
295.2
XLON
21/03/2017
11:43:55:207
161
295.2
XLON
21/03/2017
11:43:55:207
1555
295.1
XLON
21/03/2017
11:43:55:207
550
295.1
XLON
21/03/2017
11:43:55:228
200
295.0
CHIX
21/03/2017
11:44:41:902
188
295.0
XLON
21/03/2017
11:44:41:902
206
295.0
XLON
21/03/2017
11:44:41:910
408
295.0
XLON
21/03/2017
11:47:59:769
1227
294.9
XLON
21/03/2017
11:47:59:769
1333
294.9
XLON
21/03/2017
11:47:59:776
320
295.0
CHIX
21/03/2017
11:47:59:776
89
295.0
CHIX
21/03/2017
11:47:59:792
1235
295.0
CHIX
21/03/2017
11:47:59:792
80
295.0
XLON
21/03/2017
11:47:59:792
1
295.0
XLON
21/03/2017
11:47:59:793
218
295.0
XLON
21/03/2017
11:48:25:435
422
295.0
XLON
21/03/2017
11:48:25:436
441
295.0
XLON
21/03/2017
11:48:25:482
45
295.0
CHIX
21/03/2017
11:48:25:482
364
295.0
CHIX
21/03/2017
11:48:25:482
787
295.0
TRQX
21/03/2017
11:48:25:482
590
295.0
XLON
21/03/2017
11:48:25:548
409
294.9
BATE
21/03/2017
11:48:25:548
1141
294.9
XLON
21/03/2017
11:48:25:548
358
294.9
XLON
21/03/2017
11:48:30:184
31
295.1
XLON
21/03/2017
11:48:30:191
31
295.1
XLON
21/03/2017
11:48:30:199
29
295.1
XLON
21/03/2017
11:48:30:269
27
295.1
XLON
21/03/2017
11:48:30:276
101
295.1
XLON
21/03/2017
11:48:30:276
60
295.1
XLON
21/03/2017
11:48:30:285
60
295.1
XLON
21/03/2017
11:48:30:285
101
295.1
XLON
21/03/2017
11:48:30:285
170
295.1
XLON
21/03/2017
11:48:30:295
101
295.1
XLON
21/03/2017
11:48:30:295
170
295.1
XLON
21/03/2017
11:48:30:295
60
295.1
XLON
21/03/2017
11:48:30:305
200
295.1
XLON
21/03/2017
11:48:30:305
193
295.1
XLON
21/03/2017
11:48:30:305
51
295.1
XLON
21/03/2017
11:48:30:305
177
295.1
XLON
21/03/2017
11:48:30:305
144
295.1
XLON
21/03/2017
11:48:30:305
411
295.1
XLON
21/03/2017
11:48:30:306
220
294.9
TRQX
21/03/2017
11:48:30:306
161
294.9
TRQX
21/03/2017
11:48:30:306
141
294.9
XLON
21/03/2017
11:48:56:323
367
295.0
XLON
21/03/2017
11:52:22:242
1474
294.9
XLON
21/03/2017
11:53:39:715
2438
295.1
XLON
21/03/2017
11:54:00:006
402
295.0
BATE
21/03/2017
11:54:00:006
285
295.0
CHIX
21/03/2017
11:54:00:006
409
295.0
TRQX
21/03/2017
11:54:00:007
133
294.9
BATE
21/03/2017
11:54:00:008
50
294.9
TRQX
21/03/2017
11:54:02:074
119
294.9
CHIX
21/03/2017
11:54:02:074
123
294.9
XLON
21/03/2017
11:54:32:200
154
294.9
XLON
21/03/2017
11:54:32:201
424
294.9
XLON
21/03/2017
11:57:08:522
463
294.8
XLON
21/03/2017
11:57:08:523
55
294.8
CHIX
21/03/2017
12:02:28:225
64
295.0
XLON
21/03/2017
12:02:28:225
17
295.0
XLON
21/03/2017
12:02:28:225
748
295.0
XLON
21/03/2017
12:04:19:083
10
294.9
BATE
21/03/2017
12:04:19:084
197
294.9
BATE
21/03/2017
12:04:19:084
81
294.9
BATE
21/03/2017
12:04:19:084
121
294.9
BATE
21/03/2017
12:04:19:084
197
294.9
CHIX
21/03/2017
12:04:19:084
81
294.9
CHIX
21/03/2017
12:04:19:084
197
294.9
TRQX
21/03/2017
12:04:19:084
81
294.9
TRQX
21/03/2017
12:04:19:084
197
294.9
XLON
21/03/2017
12:04:19:084
182
294.9
XLON
21/03/2017
12:04:19:084
81
294.9
XLON
21/03/2017
12:04:19:114
100
295.0
CHIX
21/03/2017
12:04:19:119
670
295.0
CHIX
21/03/2017
12:08:41:190
99
294.9
CHIX
21/03/2017
12:08:41:190
131
294.9
TRQX
21/03/2017
12:08:41:190
278
294.9
TRQX
21/03/2017
12:08:41:190
169
294.9
XLON
21/03/2017
12:08:41:190
254
294.9
XLON
21/03/2017
12:08:41:192
32
294.9
CHIX
21/03/2017
12:08:41:192
308
294.9
CHIX
21/03/2017
12:08:41:192
415
294.9
CHIX
21/03/2017
12:08:41:199
1300
294.9
XLON
21/03/2017
12:15:26:685
226
295.0
CHIX
21/03/2017
12:15:26:690
776
295.1
XLON
21/03/2017
12:15:26:695
216
295.1
XLON
21/03/2017
12:15:26:695
524
295.1
XLON
21/03/2017
12:15:26:695
363
295.1
XLON
21/03/2017
12:15:26:695
13
295.1
XLON
21/03/2017
12:15:26:695
176
295.1
XLON
21/03/2017
12:15:26:695
114
295.1
XLON
21/03/2017
12:15:26:695
157
295.1
XLON
21/03/2017
12:15:26:702
873
295.1
CHIX
21/03/2017
12:15:26:702
322
295.1
CHIX
21/03/2017
12:15:26:712
176
295.1
XLON
21/03/2017
12:15:26:712
127
295.1
XLON
21/03/2017
12:15:26:712
216
295.1
XLON
21/03/2017
12:15:26:712
363
295.1
XLON
21/03/2017
12:15:26:724
157
295.1
XLON
21/03/2017
12:15:26:724
127
295.1
XLON
21/03/2017
12:15:26:724
86
295.1
XLON
21/03/2017
12:15:26:724
216
295.1
XLON
21/03/2017
12:15:26:724
363
295.1
XLON
21/03/2017
12:15:26:736
700
295.1
XLON
21/03/2017
12:15:35:718
409
294.9
BATE
21/03/2017
12:15:35:718
409
294.9
TRQX
21/03/2017
12:15:35:718
1
294.9
XLON
21/03/2017
12:15:35:718
801
294.9
XLON
21/03/2017
12:15:35:722
409
294.9
CHIX
21/03/2017
12:15:39:731
38
294.8
BATE
21/03/2017
12:15:39:731
84
294.8
BATE
21/03/2017
12:15:39:731
409
294.9
TRQX
21/03/2017
12:15:39:731
400
294.8
XLON
21/03/2017
12:15:39:731
92
294.8
XLON
21/03/2017
12:19:00:007
477
294.9
XLON
21/03/2017
12:22:24:370
409
294.9
CHIX
21/03/2017
12:22:24:370
149
294.8
TRQX
21/03/2017
12:22:24:370
409
294.9
TRQX
21/03/2017
12:22:24:370
267
294.9
XLON
21/03/2017
12:22:24:370
1281
294.9
XLON
21/03/2017
12:22:24:370
470
294.8
XLON
21/03/2017
12:22:24:371
40
294.8
TRQX
21/03/2017
12:22:24:371
13
294.8
TRQX
21/03/2017
12:22:24:378
1300
294.9
XLON
21/03/2017
12:22:24:385
409
294.9
CHIX
21/03/2017
12:29:20:976
322
295.0
TRQX
21/03/2017
12:29:20:977
87
295.0
TRQX
21/03/2017
12:30:48:201
887
294.9
XLON
21/03/2017
12:31:40:387
96
295.0
XLON
21/03/2017
12:31:43:841
881
295.0
XLON
21/03/2017
12:31:46:155
1180
295.0
XLON
21/03/2017
12:35:44:000
96
295.1
XLON
21/03/2017
12:35:44:028
409
295.0
BATE
21/03/2017
12:35:44:029
1947
295.1
XLON
21/03/2017
12:35:44:032
1002
295.1
CHIX
21/03/2017
12:35:44:032
114
295.1
CHIX
21/03/2017
12:35:44:043
1066
295.1
XLON
21/03/2017
12:35:44:050
348
295.1
XLON
21/03/2017
12:35:44:072
405
295.0
XLON
21/03/2017
12:35:59:743
284
295.0
XLON
21/03/2017
12:35:59:750
520
295.0
XLON
21/03/2017
12:36:53:130
409
295.0
CHIX
21/03/2017
12:36:53:130
409
295.0
TRQX
21/03/2017
12:36:53:130
1013
295.0
XLON
21/03/2017
12:36:53:396
7
294.9
XLON
21/03/2017
12:36:53:397
226
294.9
BATE
21/03/2017
12:36:53:397
795
294.9
XLON
21/03/2017
12:37:04:517
28
294.9
XLON
21/03/2017
12:44:12:153
399
294.9
XLON
21/03/2017
12:44:12:158
3
294.9
CHIX
21/03/2017
12:44:12:179
391
294.9
CHIX
21/03/2017
12:44:12:393
152
294.9
CHIX
21/03/2017
12:44:12:393
209
294.9
CHIX
21/03/2017
12:44:12:393
48
294.9
CHIX
21/03/2017
12:44:12:393
391
294.9
TRQX
21/03/2017
12:44:12:393
374
294.9
XLON
21/03/2017
12:44:12:400
1300
294.9
XLON
21/03/2017
12:45:52:200
78
295.0
XLON
21/03/2017
12:45:52:200
802
295.0
XLON
21/03/2017
12:45:52:200
228
295.0
XLON
21/03/2017
12:45:52:200
459
295.0
XLON
21/03/2017
12:45:52:201
227
295.0
BATE
21/03/2017
12:45:52:201
182
295.0
BATE
21/03/2017
12:45:52:201
409
295.0
CHIX
21/03/2017
12:45:55:001
300
295.0
CHIX
21/03/2017
12:48:12:417
68
295.0
CHIX
21/03/2017
12:48:12:417
321
295.0
CHIX
21/03/2017
12:51:18:084
233
295.0
XLON
21/03/2017
12:51:18:084
302
295.0
XLON
21/03/2017
12:51:18:087
193
295.0
CHIX
21/03/2017
12:51:18:087
7
295.0
CHIX
21/03/2017
12:53:10:836
1
295.1
XLON
21/03/2017
12:53:10:836
137
295.1
XLON
21/03/2017
12:53:10:836
100
295.1
XLON
21/03/2017
12:53:10:847
137
295.1
XLON
21/03/2017
12:53:10:847
100
295.1
XLON
21/03/2017
12:53:10:847
231
295.1
XLON
21/03/2017
12:53:10:858
100
295.1
XLON
21/03/2017
12:53:10:858
231
295.1
XLON
21/03/2017
12:53:10:858
137
295.1
XLON
21/03/2017
12:53:10:868
137
295.1
XLON
21/03/2017
12:53:10:868
231
295.1
XLON
21/03/2017
12:53:10:868
100
295.1
XLON
21/03/2017
12:53:10:879
100
295.1
XLON
21/03/2017
12:53:10:879
231
295.1
XLON
21/03/2017
12:53:10:879
137
295.1
XLON
21/03/2017
12:53:10:889
200
295.0
CHIX
21/03/2017
12:53:10:889
209
295.0
CHIX
21/03/2017
12:53:10:889
221
295.0
TRQX
21/03/2017
12:53:10:889
44
295.0
TRQX
21/03/2017
12:53:10:889
104
295.0
XLON
21/03/2017
12:53:10:889
522
295.0
XLON
21/03/2017
12:53:10:890
468
295.0
XLON
21/03/2017
12:53:10:890
929
295.1
XLON
21/03/2017
12:53:10:890
700
295.0
XLON
21/03/2017
12:53:10:901
200
295.1
XLON
21/03/2017
12:53:10:901
700
295.1
XLON
21/03/2017
12:53:10:901
1185
295.1
XLON
21/03/2017
12:53:10:911
136
295.1
XLON
21/03/2017
12:53:10:918
81
295.1
XLON
21/03/2017
12:53:10:918
136
295.1
XLON
21/03/2017
12:53:10:927
81
295.1
XLON
21/03/2017
12:53:10:927
136
295.1
XLON
21/03/2017
12:53:11:032
357
295.0
XLON
21/03/2017
12:53:12:201
374
294.9
CHIX
21/03/2017
12:53:12:201
35
294.9
CHIX
21/03/2017
12:53:12:201
445
295.0
XLON
21/03/2017
12:53:12:202
409
294.9
TRQX
21/03/2017
12:53:12:208
1300
294.9
XLON
21/03/2017
12:53:12:769
43
294.8
CHIX
21/03/2017
12:59:18:543
409
294.9
BATE
21/03/2017
12:59:18:543
409
294.9
CHIX
21/03/2017
12:59:18:543
409
294.9
TRQX
21/03/2017
12:59:18:543
554
294.9
XLON
21/03/2017
12:59:18:543
1801
294.9
XLON
21/03/2017
12:59:18:553
399
294.9
CHIX
21/03/2017
12:59:18:553
10
294.8
CHIX
21/03/2017
12:59:18:553
1702
294.9
XLON
21/03/2017
12:59:19:201
10
294.9
CHIX
21/03/2017
12:59:36:201
213
294.8
XLON
21/03/2017
13:04:43:583
409
294.8
BATE
21/03/2017
13:04:43:583
409
294.8
CHIX
21/03/2017
13:04:43:583
409
294.8
TRQX
21/03/2017
13:04:43:583
988
294.8
XLON
21/03/2017
13:04:43:583
589
294.8
XLON
21/03/2017
13:04:43:592
362
294.8
XLON
21/03/2017
13:04:43:592
23
294.8
XLON
21/03/2017
13:04:45:797
212
294.8
CHIX
21/03/2017
13:04:45:797
197
294.8
CHIX
21/03/2017
13:04:45:797
364
294.8
TRQX
21/03/2017
13:04:50:201
304
294.8
XLON
21/03/2017
13:05:13:623
67
294.7
XLON
21/03/2017
13:05:34:069
348
294.7
CHIX
21/03/2017
13:05:34:069
61
294.7
CHIX
21/03/2017
13:05:34:069
441
294.7
XLON
21/03/2017
13:05:34:069
57
294.7
XLON
21/03/2017
13:07:01:671
124
294.9
XLON
21/03/2017
13:08:57:666
298
294.8
XLON
21/03/2017
13:11:54:519
409
294.8
CHIX
21/03/2017
13:11:54:519
118
294.8
TRQX
21/03/2017
13:11:54:519
504
294.8
XLON
21/03/2017
13:11:54:519
727
294.8
XLON
21/03/2017
13:11:54:520
291
294.8
TRQX
21/03/2017
13:11:54:528
600
294.8
XLON
21/03/2017
13:14:34:877
409
294.9
BATE
21/03/2017
13:14:34:877
409
294.9
CHIX
21/03/2017
13:14:34:877
422
294.9
CHIX
21/03/2017
13:14:34:877
1316
294.9
XLON
21/03/2017
13:14:34:878
409
294.8
CHIX
21/03/2017
13:14:34:878
409
294.9
TRQX
21/03/2017
13:14:34:883
828
294.9
XLON
21/03/2017
13:14:34:883
17
294.9
XLON
21/03/2017
13:14:34:886
399
294.9
XLON
21/03/2017
13:14:34:893
147
295.0
TRQX
21/03/2017
13:14:34:897
108
294.9
CHIX
21/03/2017
13:14:34:911
592
294.9
XLON
21/03/2017
13:14:44:587
2493
295.1
XLON
21/03/2017
13:14:44:587
170
295.1
XLON
21/03/2017
13:14:44:601
27
294.9
XLON
21/03/2017
13:14:44:604
130
295.0
XLON
21/03/2017
13:14:44:604
1300
295.0
XLON
21/03/2017
13:14:44:612
108
295.0
XLON
21/03/2017
13:14:44:805
700
295.0
XLON
21/03/2017
13:15:10:807
1170
294.9
XLON
21/03/2017
13:15:10:807
72
294.9
XLON
21/03/2017
13:17:33:118
132
294.8
XLON
21/03/2017
13:20:41:323
340
295.1
XLON
21/03/2017
13:20:41:323
303
295.1
XLON
21/03/2017
13:20:41:323
52
295.1
XLON
21/03/2017
13:20:41:323
246
295.1
XLON
21/03/2017
13:20:41:335
481
295.1
XLON
21/03/2017
13:20:41:335
234
295.1
XLON
21/03/2017
13:20:41:336
409
295.0
BATE
21/03/2017
13:20:41:336
409
295.0
CHIX
21/03/2017
13:20:41:337
409
294.9
TRQX
21/03/2017
13:20:41:344
379
295.0
XLON
21/03/2017
13:20:41:350
178
295.0
XLON
21/03/2017
13:20:41:350
500
295.0
XLON
21/03/2017
13:20:41:350
1378
295.0
XLON
21/03/2017
13:20:41:350
221
295.0
XLON
21/03/2017
13:24:06:675
409
294.8
CHIX
21/03/2017
13:24:06:675
163
294.8
XLON
21/03/2017
13:24:06:675
285
294.8
XLON
21/03/2017
13:24:06:675
1359
294.8
XLON
21/03/2017
13:25:17:201
233
294.8
CHIX
21/03/2017
13:25:17:201
13
294.8
CHIX
21/03/2017
13:25:17:201
409
294.8
TRQX
21/03/2017
13:25:17:201
356
294.8
XLON
21/03/2017
13:25:17:201
309
294.8
XLON
21/03/2017
13:25:26:200
28
294.8
XLON
21/03/2017
13:25:26:201
39
294.8
CHIX
21/03/2017
13:25:26:243
29
294.8
XLON
21/03/2017
13:25:50:205
895
294.8
XLON
21/03/2017
13:26:00:009
144
295.0
XLON
21/03/2017
13:26:44:801
196
294.8
CHIX
21/03/2017
13:26:44:801
200
294.8
CHIX
21/03/2017
13:26:44:801
383
294.8
XLON
21/03/2017
13:26:44:802
224
294.7
CHIX
21/03/2017
13:26:44:805
700
295.0
XLON
21/03/2017
13:26:44:805
744
295.0
XLON
21/03/2017
13:26:44:860
700
294.9
XLON
21/03/2017
13:26:44:860
188
295.0
XLON
21/03/2017
13:26:44:860
556
295.0
XLON
21/03/2017
13:26:44:869
200
295.0
XLON
21/03/2017
13:26:44:869
161
295.0
XLON
21/03/2017
13:26:44:869
700
295.0
XLON
21/03/2017
13:26:44:869
383
295.0
XLON
21/03/2017
13:26:44:869
284
295.0
XLON
21/03/2017
13:31:38:437
409
295.0
BATE
21/03/2017
13:31:38:437
409
295.0
CHIX
21/03/2017
13:31:38:437
409
295.0
TRQX
21/03/2017
13:31:38:437
546
295.0
XLON
21/03/2017
13:31:38:438
409
294.9
CHIX
21/03/2017
13:31:38:438
300
294.9
XLON
21/03/2017
13:31:38:438
144
294.9
XLON
21/03/2017
13:31:38:445
802
295.0
XLON
21/03/2017
13:31:39:981
557
295.0
XLON
21/03/2017
13:31:57:385
1208
295.0
XLON
21/03/2017
13:35:23:742
409
295.2
CHIX
21/03/2017
13:35:23:742
802
295.2
XLON
21/03/2017
13:35:23:743
333
295.1
XLON
21/03/2017
13:35:23:743
56
295.1
XLON
21/03/2017
13:35:23:749
417
295.2
XLON
21/03/2017
13:35:23:749
161
295.2
XLON
21/03/2017
13:35:23:749
412
295.2
XLON
21/03/2017
13:35:23:760
290
295.3
XLON
21/03/2017
13:35:23:760
700
295.3
XLON
21/03/2017
13:35:23:937
623
295.0
XLON
21/03/2017
13:42:47:135
447
295.5
XLON
21/03/2017
13:42:47:135
628
295.5
XLON
21/03/2017
13:42:47:135
700
295.5
XLON
21/03/2017
13:45:19:031
409
295.3
BATE
21/03/2017
13:45:19:031
389
295.3
CHIX
21/03/2017
13:45:19:031
396
295.3
CHIX
21/03/2017
13:45:19:031
20
295.3
CHIX
21/03/2017
13:45:19:031
116
295.3
CHIX
21/03/2017
13:45:19:032
409
295.3
TRQX
21/03/2017
13:45:19:049
409
295.3
CHIX
21/03/2017
13:47:02:024
346
295.3
TRQX
21/03/2017
13:47:02:024
206
295.2
XLON
21/03/2017
13:47:02:024
1448
295.3
XLON
21/03/2017
13:47:02:025
91
295.3
CHIX
21/03/2017
13:47:02:025
318
295.3
CHIX
21/03/2017
13:47:02:025
63
295.3
TRQX
21/03/2017
13:47:02:175
673
295.2
XLON
21/03/2017
13:47:02:246
480
295.0
XLON
21/03/2017
13:47:07:104
1098
294.9
XLON
21/03/2017
13:47:07:970
386
294.9
XLON
21/03/2017
13:47:07:970
416
294.9
XLON
21/03/2017
13:47:08:903
150
294.9
TRQX
21/03/2017
13:47:46:176
626
295.0
XLON
21/03/2017
13:53:00:012
409
295.0
BATE
21/03/2017
13:53:00:014
407
295.1
XLON
21/03/2017
13:53:00:014
143
295.1
XLON
21/03/2017
13:53:00:014
198
295.1
XLON
21/03/2017
13:53:00:025
700
295.1
XLON
21/03/2017
13:53:00:025
143
295.1
XLON
21/03/2017
13:53:00:025
62
295.1
XLON
21/03/2017
13:53:00:035
700
295.1
XLON
21/03/2017
13:53:00:035
143
295.1
XLON
21/03/2017
13:53:00:035
62
295.1
XLON
21/03/2017
13:53:00:046
143
295.1
XLON
21/03/2017
13:53:00:046
62
295.1
XLON
21/03/2017
13:53:00:054
143
295.1
XLON
21/03/2017
13:53:00:054
56
295.1
XLON
21/03/2017
13:53:26:778
409
294.9
CHIX
21/03/2017
13:53:26:778
121
294.9
TRQX
21/03/2017
13:53:26:778
258
294.9
TRQX
21/03/2017
13:53:26:778
30
294.9
TRQX
21/03/2017
13:53:26:778
370
294.9
XLON
21/03/2017
13:53:26:778
343
294.9
XLON
21/03/2017
13:53:26:778
89
294.9
XLON
21/03/2017
13:53:26:793
409
294.8
CHIX
21/03/2017
13:53:27:988
634
294.7
XLON
21/03/2017
13:53:29:009
802
294.6
XLON
21/03/2017
13:53:29:013
1238
294.7
XLON
21/03/2017
13:53:41:457
243
294.5
CHIX
21/03/2017
13:54:57:398
410
294.5
XLON
21/03/2017
13:56:33:537
375
294.6
TRQX
21/03/2017
13:57:31:656
151
294.5
CHIX
21/03/2017
13:57:31:656
113
294.5
CHIX
21/03/2017
13:57:31:658
63
294.5
XLON
21/03/2017
13:57:31:659
73
294.5
XLON
21/03/2017
13:58:43:883
286
294.5
XLON
21/03/2017
13:58:43:885
59
294.5
TRQX
21/03/2017
13:58:50:322
55
294.5
XLON
21/03/2017
14:01:45:323
120
294.5
CHIX
21/03/2017
14:03:19:142
802
294.5
XLON
21/03/2017
14:03:19:143
289
294.5
CHIX
21/03/2017
14:03:19:144
489
294.4
XLON
21/03/2017
14:03:19:149
409
294.4
CHIX
21/03/2017
14:03:19:154
600
294.5
XLON
21/03/2017
14:03:19:162
886
294.5
XLON
21/03/2017
14:03:20:916
95
294.4
XLON
21/03/2017
14:04:53:646
409
294.4
TRQX
21/03/2017
14:04:53:648
276
294.4
XLON
21/03/2017
14:04:53:649
424
294.4
XLON
21/03/2017
14:04:53:657
622
294.4
XLON
21/03/2017
14:04:53:664
1293
294.4
XLON
21/03/2017
14:05:17:486
511
294.3
XLON
21/03/2017
14:05:17:487
409
294.3
BATE
21/03/2017
14:05:17:487
291
294.3
XLON
21/03/2017
14:09:51:678
409
294.5
CHIX
21/03/2017
14:09:51:678
914
294.5
XLON
21/03/2017
14:09:51:693
802
294.4
XLON
21/03/2017
14:11:04:350
418
294.3
XLON
21/03/2017
14:11:54:736
448
294.2
XLON
21/03/2017
14:11:54:940
307
294.2
XLON
21/03/2017
14:11:54:940
184
294.2
XLON
21/03/2017
14:12:09:042
300
294.3
CHIX
21/03/2017
14:12:11:301
109
294.3
CHIX
21/03/2017
14:14:32:021
409
294.2
TRQX
21/03/2017
14:14:32:021
802
294.2
XLON
21/03/2017
14:15:36:791
409
294.0
CHIX
21/03/2017
14:15:36:791
802
294.0
XLON
21/03/2017
14:19:54:572
895
293.9
XLON
21/03/2017
14:19:54:572
494
293.9
XLON
21/03/2017
14:19:54:575
409
293.9
CHIX
21/03/2017
14:19:54:577
409
293.9
TRQX
21/03/2017
14:19:54:578
409
293.9
BATE
21/03/2017
14:20:11:200
845
293.9
XLON
21/03/2017
14:20:11:211
123
293.9
XLON
21/03/2017
14:20:12:271
997
293.8
XLON
21/03/2017
14:30:29:836
409
294.0
BATE
21/03/2017
14:30:29:836
409
294.0
CHIX
21/03/2017
14:30:29:836
900
294.0
CHIX
21/03/2017
14:30:29:836
429
294.0
CHIX
21/03/2017
14:30:29:836
409
294.0
TRQX
21/03/2017
14:30:29:836
647
294.0
XLON
21/03/2017
14:30:29:836
822
294.0
XLON
21/03/2017
14:30:29:844
700
294.0
XLON
21/03/2017
14:30:29:844
1569
294.0
XLON
21/03/2017
14:30:29:891
118
294.0
CHIX
21/03/2017
14:30:29:997
291
294.0
CHIX
21/03/2017
14:30:29:998
280
294.0
TRQX
21/03/2017
14:30:30:001
129
294.0
TRQX
21/03/2017
14:30:30:007
712
294.0
XLON
21/03/2017
14:30:55:040
101
293.9
XLON
21/03/2017
14:30:55:040
930
293.9
XLON
21/03/2017
14:30:55:040
802
293.9
XLON
21/03/2017
14:30:55:200
22
293.8
XLON
21/03/2017
14:30:55:200
672
293.8
XLON
21/03/2017
14:31:21:283
116
293.8
CHIX
21/03/2017
14:35:41:131
293
293.8
CHIX
21/03/2017
14:35:41:131
627
293.7
XLON
21/03/2017
14:35:41:131
625
293.8
XLON
21/03/2017
14:35:41:132
45
293.7
TRQX
21/03/2017
14:35:41:132
409
293.8
TRQX
21/03/2017
14:35:41:145
409
293.8
CHIX
21/03/2017
14:35:41:228
1926
293.6
XLON
21/03/2017
14:35:43:200
181
293.6
XLON
21/03/2017
14:35:47:247
989
293.5
XLON
21/03/2017
14:36:11:885
213
293.4
CHIX
21/03/2017
14:36:11:885
1313
293.4
XLON
21/03/2017
14:36:11:904
683
293.3
XLON
21/03/2017
14:36:16:969
111
293.2
XLON
21/03/2017
14:36:16:969
691
293.2
XLON
21/03/2017
14:36:22:001
791
293.1
XLON
21/03/2017
14:36:32:733
776
293.0
XLON
21/03/2017
14:36:41:417
802
292.9
XLON
21/03/2017
14:37:00:006
357
292.7
BATE
21/03/2017
14:37:00:006
24
292.7
BATE
21/03/2017
14:37:00:009
28
292.7
BATE
21/03/2017
14:37:10:022
529
292.7
XLON
21/03/2017
14:38:12:342
190
292.5
XLON
21/03/2017
14:39:19:201
189
292.4
XLON
21/03/2017
14:39:19:201
450
292.4
XLON
21/03/2017
14:43:31:883
409
292.7
CHIX
21/03/2017
14:50:25:204
338
292.7
CHIX
21/03/2017
14:50:25:204
409
292.7
TRQX
21/03/2017
14:50:25:204
642
292.7
XLON
21/03/2017
14:50:25:204
81
292.7
XLON
21/03/2017
14:50:25:204
721
292.7
XLON
21/03/2017
14:50:25:205
64
292.7
CHIX
21/03/2017
14:55:26:203
845
292.7
XLON
21/03/2017
14:57:46:326
9
292.7
BATE
21/03/2017
14:57:46:326
400
292.7
BATE
21/03/2017
14:57:46:326
402
292.7
CHIX
21/03/2017
14:57:46:326
7
292.7
CHIX
21/03/2017
14:57:46:326
409
292.7
TRQX
21/03/2017
14:57:46:326
412
292.7
XLON
21/03/2017
14:57:46:326
1030
292.7
XLON
21/03/2017
14:57:46:390
2107
292.7
XLON
21/03/2017
14:57:46:391
409
292.7
CHIX
21/03/2017
14:57:48:895
36
292.6
TRQX
21/03/2017
14:57:48:895
433
292.6
XLON
21/03/2017
14:57:48:895
26
292.6
XLON
21/03/2017
14:59:10:210
911
292.7
XLON
21/03/2017
14:59:10:210
91
292.7
XLON
21/03/2017
15:02:49:571
409
292.6
CHIX
21/03/2017
15:02:49:571
502
292.6
XLON
21/03/2017
15:02:49:783
409
292.6
TRQX
21/03/2017
15:02:49:783
802
292.6
XLON
21/03/2017
15:02:49:784
409
292.6
CHIX
21/03/2017
15:03:11:967
1098
292.5
XLON
21/03/2017
15:03:29:732
1119
292.4
XLON
21/03/2017
15:03:33:417
746
292.4
XLON
21/03/2017
15:03:57:297
499
292.4
XLON
21/03/2017
15:05:29:486
12
292.3
XLON
21/03/2017
15:05:29:486
19
292.3
XLON
21/03/2017
15:13:38:217
99
292.5
XLON
21/03/2017
15:13:38:217
993
292.5
XLON
21/03/2017
15:13:38:219
1247
292.5
CHIX
21/03/2017
15:13:38:226
277
292.5
XLON
21/03/2017
15:13:38:226
448
292.5
XLON
21/03/2017
15:13:38:613
245
292.4
BATE
21/03/2017
15:13:38:613
241
292.4
TRQX
21/03/2017
15:13:38:613
243
292.4
XLON
21/03/2017
15:13:38:730
700
292.4
XLON
21/03/2017
15:13:43:694
46
292.4
XLON
21/03/2017
15:13:43:694
188
292.4
XLON
21/03/2017
15:13:50:008
409
292.4
BATE
21/03/2017
15:13:50:008
409
292.4
CHIX
21/03/2017
15:13:50:008
569
292.4
XLON
21/03/2017
15:13:50:010
409
292.4
TRQX
21/03/2017
15:13:50:011
233
292.4
XLON
21/03/2017
15:13:58:664
802
292.3
XLON
21/03/2017
15:13:58:842
2000
292.3
XLON
21/03/2017
15:13:58:842
200
292.3
XLON
21/03/2017
15:13:58:856
1490
292.3
XLON
21/03/2017
15:15:11:324
409
292.2
TRQX
21/03/2017
15:15:11:324
56
292.2
XLON
21/03/2017
15:15:11:324
746
292.2
XLON
21/03/2017
15:15:11:334
696
292.2
XLON
21/03/2017
15:16:00:005
287
291.6
XLON
21/03/2017
15:19:40:652
282
291.6
CHIX
21/03/2017
15:19:40:653
13
291.6
CHIX
21/03/2017
15:19:40:653
491
291.6
XLON
21/03/2017
15:20:33:225
114
291.6
CHIX
21/03/2017
15:20:33:225
282
291.6
CHIX
21/03/2017
15:20:33:225
170
291.6
XLON
21/03/2017
15:20:33:225
617
291.6
XLON
21/03/2017
15:20:33:225
406
291.6
XLON
21/03/2017
15:26:20:022
700
291.8
XLON
21/03/2017
15:26:20:034
315
291.7
BATE
21/03/2017
15:26:20:034
94
291.7
BATE
21/03/2017
15:26:20:034
218
291.7
CHIX
21/03/2017
15:26:20:034
191
291.7
CHIX
21/03/2017
15:26:20:034
257
291.7
TRQX
21/03/2017
15:26:20:034
152
291.7
TRQX
21/03/2017
15:26:20:034
158
291.7
XLON
21/03/2017
15:26:20:038
70
291.8
XLON
21/03/2017
15:26:20:038
700
291.8
XLON
21/03/2017
15:26:20:045
191
291.7
CHIX
21/03/2017
15:26:22:329
30
291.6
TRQX
21/03/2017
15:28:48:506
409
292.0
CHIX
21/03/2017
15:28:48:506
802
292.0
XLON
21/03/2017
15:28:48:506
360
291.9
XLON
21/03/2017
15:28:48:506
549
291.9
XLON
21/03/2017
15:28:49:450
87
291.9
CHIX
21/03/2017
15:28:49:462
38
291.8
XLON
21/03/2017
15:28:49:462
655
291.8
XLON
21/03/2017
15:28:53:140
550
292.0
XLON
21/03/2017
15:28:53:140
285
292.1
XLON
21/03/2017
15:28:53:140
161
292.1
XLON
21/03/2017
15:29:07:488
1077
292.0
XLON
21/03/2017
15:29:38:242
340
291.8
XLON
21/03/2017
15:33:23:187
261
291.7
TRQX
21/03/2017
15:33:23:187
280
291.7
XLON
21/03/2017
15:33:23:187
786
291.7
XLON
21/03/2017
15:33:23:187
522
291.7
XLON
21/03/2017
15:33:23:188
409
291.7
CHIX
21/03/2017
15:33:23:188
148
291.7
TRQX
21/03/2017
15:33:23:200
1403
291.8
XLON
21/03/2017
15:33:23:200
140
291.8
XLON
21/03/2017
15:33:23:219
409
291.7
CHIX
21/03/2017
15:33:23:219
452
291.7
XLON
21/03/2017
15:33:53:927
98
291.7
TRQX
21/03/2017
15:33:53:927
163
291.7
TRQX
21/03/2017
15:33:53:927
70
291.7
XLON
21/03/2017
15:33:53:927
19
291.7
XLON
21/03/2017
15:33:53:927
151
291.7
XLON
21/03/2017
15:34:24:094
783
291.6
XLON
21/03/2017
15:34:35:580
219
291.4
XLON
21/03/2017
15:34:54:261
253
291.4
XLON
21/03/2017
15:35:34:838
387
291.4
XLON
21/03/2017
15:35:34:882
263
291.4
XLON
21/03/2017
15:35:50:495
11
291.3
CHIX
21/03/2017
15:35:50:495
425
291.3
XLON
21/03/2017
15:35:50:509
385
291.3
CHIX
21/03/2017
15:36:20:528
213
291.1
BATE
21/03/2017
15:36:20:528
196
291.1
BATE
21/03/2017
15:36:20:528
428
291.1
XLON
21/03/2017
15:37:00:025
468
290.9
XLON
21/03/2017
15:44:38:222
301
290.8
XLON
21/03/2017
15:44:38:222
250
290.8
XLON
21/03/2017
15:44:38:225
409
290.8
CHIX
21/03/2017
15:44:38:225
29
290.8
CHIX
21/03/2017
15:44:38:237
390
290.8
XLON
21/03/2017
15:45:54:436
121
291.0
XLON
21/03/2017
15:46:00:019
409
290.9
BATE
21/03/2017
15:46:00:019
409
290.9
CHIX
21/03/2017
15:46:00:019
66
290.9
CHIX
21/03/2017
15:46:09:639
132
290.9
CHIX
21/03/2017
15:46:09:639
211
290.9
CHIX
21/03/2017
15:46:09:639
181
290.9
TRQX
21/03/2017
15:46:09:639
351
290.9
XLON
21/03/2017
15:46:09:639
124
290.9
XLON
21/03/2017
15:46:09:643
419
291.0
XLON
21/03/2017
15:46:09:643
404
291.0
XLON
21/03/2017
15:46:09:643
417
291.0
XLON
21/03/2017
15:46:09:656
292
291.0
XLON
21/03/2017
15:47:06:022
320
291.0
CHIX
21/03/2017
15:48:58:597
409
291.2
CHIX
21/03/2017
15:48:58:599
409
291.2
TRQX
21/03/2017
15:48:58:599
677
291.2
XLON
21/03/2017
15:49:02:002
81
291.2
XLON
21/03/2017
15:50:44:882
308
291.6
XLON
21/03/2017
15:50:44:892
332
291.6
TRQX
21/03/2017
15:54:38:343
386
292.1
XLON
21/03/2017
15:54:42:387
146
292.0
XLON
21/03/2017
15:54:42:388
97
292.0
BATE
21/03/2017
15:54:42:388
269
292.0
BATE
21/03/2017
15:54:42:388
10
292.0
BATE
21/03/2017
15:54:42:388
13
292.0
BATE
21/03/2017
15:54:42:388
25
292.0
CHIX
21/03/2017
15:54:42:395
600
292.0
XLON
21/03/2017
15:54:42:427
496
291.9
CHIX
21/03/2017
15:54:45:195
284
292.0
CHIX
21/03/2017
15:54:45:196
116
292.0
XLON
21/03/2017
15:54:45:198
84
291.9
CHIX
21/03/2017
15:54:45:198
89
292.0
XLON
21/03/2017
15:54:46:437
243
291.9
TRQX
21/03/2017
15:54:46:437
1466
291.9
XLON
21/03/2017
15:54:46:439
155
291.9
TRQX
21/03/2017
15:54:47:792
295
291.9
CHIX
21/03/2017
15:58:25:117
409
291.9
CHIX
21/03/2017
15:58:25:117
67
291.9
TRQX
21/03/2017
15:58:25:117
11
291.9
TRQX
21/03/2017
15:58:25:117
276
291.9
TRQX
21/03/2017
15:58:25:117
55
291.9
TRQX
21/03/2017
15:58:25:117
434
291.9
XLON
21/03/2017
15:58:25:117
368
291.9
XLON
21/03/2017
15:58:25:128
215
291.9
XLON
21/03/2017
15:58:30:093
587
291.8
XLON
21/03/2017
15:58:33:612
40
291.8
BATE
21/03/2017
15:58:33:612
47
291.8
CHIX
21/03/2017
15:58:33:612
215
291.8
XLON
21/03/2017
15:58:33:621
290
291.8
XLON
21/03/2017
15:58:48:478
510
291.8
XLON
21/03/2017
16:01:28:666
409
291.9
CHIX
21/03/2017
16:01:28:666
409
291.9
TRQX
21/03/2017
16:01:28:666
460
291.9
XLON
21/03/2017
16:01:28:666
500
291.9
XLON
21/03/2017
16:01:28:667
1255
291.9
XLON
21/03/2017
16:01:28:677
600
291.8
XLON
21/03/2017
16:01:28:677
314
291.9
XLON
21/03/2017
16:05:00:075
409
291.9
BATE
21/03/2017
16:05:00:075
1816
291.9
XLON
21/03/2017
16:05:02:949
700
292.2
XLON
21/03/2017
16:05:05:880
1104
292.3
XLON
21/03/2017
16:05:05:880
110
292.3
XLON
21/03/2017
16:05:05:888
221
292.3
XLON
21/03/2017
16:05:05:888
2217
292.3
XLON
21/03/2017
16:05:10:434
393
292.3
CHIX
21/03/2017
16:05:14:285
379
292.1
CHIX
21/03/2017
16:05:14:285
30
292.1
CHIX
21/03/2017
16:05:14:285
289
292.1
TRQX
21/03/2017
16:05:14:285
120
292.1
TRQX
21/03/2017
16:05:14:285
2154
292.1
XLON
21/03/2017
16:05:16:764
342
292.0
XLON
21/03/2017
16:05:16:858
78
292.0
XLON
21/03/2017
16:05:16:858
1673
292.0
XLON
21/03/2017
16:05:16:858
460
292.0
XLON
21/03/2017
16:06:14:809
409
291.9
CHIX
21/03/2017
16:06:14:811
467
291.9
XLON
21/03/2017
16:06:16:023
271
291.8
XLON
21/03/2017
16:07:04:446
148
292.1
TRQX
21/03/2017
16:07:04:446
32
292.1
TRQX
21/03/2017
16:07:04:446
229
292.1
TRQX
21/03/2017
16:07:04:446
522
292.1
XLON
21/03/2017
16:07:04:446
596
292.1
XLON
21/03/2017
16:09:00:979
16
292.1
XLON
21/03/2017
16:10:56:345
409
292.1
CHIX
21/03/2017
16:10:56:345
954
292.1
XLON
21/03/2017
16:10:56:345
478
292.1
XLON
21/03/2017
16:14:04:025
409
292.1
BATE
21/03/2017
16:14:04:025
25
292.1
CHIX
21/03/2017
16:14:04:025
384
292.1
CHIX
21/03/2017
16:14:04:025
466
292.1
CHIX
21/03/2017
16:14:04:025
391
292.1
TRQX
21/03/2017
16:14:04:025
522
292.1
XLON
21/03/2017
16:14:04:025
32
292.1
XLON
21/03/2017
16:14:04:025
384
292.1
XLON
21/03/2017
16:14:04:025
63
292.1
XLON
21/03/2017
16:14:04:027
8
292.1
TRQX
21/03/2017
16:14:20:274
635
292.2
XLON
21/03/2017
16:14:20:274
11
292.1
XLON
21/03/2017
16:14:25:321
163
292.1
CHIX
21/03/2017
16:14:25:321
537
292.1
XLON
21/03/2017
16:14:25:321
483
292.1
XLON
21/03/2017
16:14:25:324
78
292.1
CHIX
21/03/2017
16:14:25:330
152
292.1
XLON
21/03/2017
16:14:25:336
635
292.1
XLON
21/03/2017
16:14:25:336
448
292.1
XLON
21/03/2017
16:14:25:344
582
292.1
XLON
21/03/2017
16:14:27:123
409
292.1
CHIX
21/03/2017
16:14:27:123
458
292.1
XLON
21/03/2017
16:14:27:137
573
292.1
XLON
21/03/2017
16:15:14:535
673
292.1
XLON
21/03/2017
16:15:14:536
80
292.0
CHIX
21/03/2017
16:15:14:541
1056
292.0
XLON
21/03/2017
16:15:14:544
769
292.1
XLON
21/03/2017
16:15:14:581
167
292.0
TRQX
21/03/2017
16:15:14:581
179
292.0
XLON
21/03/2017
16:15:14:581
398
292.1
XLON
21/03/2017
16:15:36:760
184
292.0
TRQX
21/03/2017
16:15:36:760
165
292.0
XLON
21/03/2017
16:15:36:760
198
292.0
XLON
21/03/2017
16:15:56:505
734
292.0
XLON
21/03/2017
16:16:03:640
409
292.0
BATE
21/03/2017
16:16:03:640
409
292.0
CHIX
21/03/2017
16:16:03:872
802
292.0
XLON
21/03/2017
16:20:57:479
409
292.0
BATE
21/03/2017
16:20:57:479
149
292.0
CHIX
21/03/2017
16:20:57:479
227
292.0
CHIX
21/03/2017
16:20:57:479
378
292.0
TRQX
21/03/2017
16:20:57:479
1
292.0
XLON
21/03/2017
16:20:57:479
352
292.0
XLON
21/03/2017
16:20:57:479
449
292.0
XLON
21/03/2017
16:20:58:969
409
291.9
CHIX
21/03/2017
16:20:58:969
777
291.9
CHIX
21/03/2017
16:20:58:969
409
291.9
TRQX
21/03/2017
16:20:58:969
469
291.9
TRQX
21/03/2017
16:21:26:076
3983
292.1
XLON
21/03/2017
16:21:50:931
750
292.2
XLON
21/03/2017
16:21:50:931
525
292.2
XLON
21/03/2017
16:21:50:931
200
292.2
XLON
21/03/2017
16:21:50:931
1503
292.2
XLON
21/03/2017
16:21:50:944
409
292.1
CHIX
21/03/2017
16:21:50:944
646
292.2
XLON
21/03/2017
16:21:50:951
700
292.2
XLON
21/03/2017
16:21:50:958
700
292.2
XLON
21/03/2017
16:21:50:965
700
292.2
XLON
21/03/2017
16:21:52:007
374
292.0
CHIX
21/03/2017
16:21:52:007
409
292.0
CHIX
21/03/2017
16:21:52:007
802
292.0
XLON
21/03/2017
16:21:52:012
700
292.2
XLON
21/03/2017
16:21:52:012
500
292.2
XLON
21/03/2017
16:21:52:012
415
292.2
XLON
21/03/2017
16:21:52:012
97
292.2
XLON
21/03/2017
16:21:52:012
644
292.2
XLON
21/03/2017
16:21:52:012
500
292.2
XLON
21/03/2017
16:21:52:012
1300
292.2
XLON
21/03/2017
16:21:52:023
3
291.9
CHIX
21/03/2017
16:21:52:030
1329
292.2
XLON
21/03/2017
16:22:50:040
409
292.2
BATE
21/03/2017
16:22:50:044
247
292.2
XLON
21/03/2017
16:24:11:166
280
292.2
CHIX
21/03/2017
16:24:11:166
395
292.2
CHIX
21/03/2017
16:24:11:166
39
292.2
CHIX
21/03/2017
16:24:11:166
243
292.2
CHIX
21/03/2017
16:24:11:166
281
292.2
TRQX
21/03/2017
16:24:11:166
74
292.2
XLON
21/03/2017
16:24:11:166
268
292.2
XLON
21/03/2017
16:24:11:166
279
292.2
XLON
21/03/2017
16:24:11:166
330
292.2
XLON
21/03/2017
16:24:11:179
700
292.2
XLON
21/03/2017
16:24:11:179
12
292.2
XLON
21/03/2017
16:24:11:210
185
292.2
CHIX
21/03/2017
16:24:11:215
199
292.2
CHIX
21/03/2017
16:24:31:748
25
292.2
CHIX
21/03/2017
16:24:31:748
409
292.2
TRQX
21/03/2017
16:24:31:748
778
292.2
XLON
21/03/2017
16:24:31:755
1300
292.2
XLON
21/03/2017
16:24:31:755
600
292.2
XLON
21/03/2017
16:24:31:755
1388
292.2
XLON
21/03/2017
16:24:31:755
172
292.2
XLON
21/03/2017
16:24:31:755
172
292.2
XLON
21/03/2017
16:24:31:755
184
292.2
XLON
21/03/2017
16:24:31:775
363
292.1
TRQX
21/03/2017
16:24:31:775
636
292.1
XLON
21/03/2017
16:24:31:775
166
292.1
XLON
21/03/2017
16:25:30:940
55
292.1
CHIX
21/03/2017
16:25:30:940
210
292.1
XLON
21/03/2017
16:25:30:940
327
292.1
XLON
21/03/2017
16:25:52:545
20
292.1
XLON
21/03/2017
16:25:52:545
589
292.1
XLON
21/03/2017
16:25:52:555
400
292.1
XLON
21/03/2017
16:25:57:112
293
292.1
XLON
21/03/2017
16:25:57:112
252
292.1
XLON
21/03/2017
16:26:18:215
802
292.2
XLON
21/03/2017
16:26:18:216
281
292.2
CHIX
21/03/2017
16:27:12:839
128
292.2
CHIX
21/03/2017
16:27:12:839
281
292.2
CHIX
21/03/2017
16:27:12:839
39
292.2
XLON
21/03/2017
16:27:12:839
528
292.2
XLON
21/03/2017
16:27:12:839
222
292.2
XLON
21/03/2017
16:27:12:862
763
292.2
XLON
21/03/2017
16:28:07:412
755
292.2
XLON
21/03/2017
16:28:07:412
850
292.2
XLON
21/03/2017
16:29:14:167
267
292.4
XLON
21/03/2017
16:29:14:168
873
292.4
XLON
21/03/2017
16:29:21:554
494
292.4
XLON
21/03/2017
16:29:41:847
235
292.4
XLON
21/03/2017
16:29:41:847
320
292.4
XLON
21/03/2017
16:29:41:848
66
292.4
XLON
21/03/2017
16:29:41:857
181
292.4
XLON
21/03/2017
16:29:49:212
6
292.3
XLON
21/03/2017
16:35:27:825
14810
292.0
XLON
21/03/2017
16:35:27:825
3101
292.0
XLON
21/03/2017
16:35:27:825
3101
292.0
XLON
21/03/2017
16:35:27:825
1003
292.0
XLON
21/03/2017
16:35:27:825
432
292.0
XLON
21/03/2017
16:35:27:825
8052
292.0
XLON
21/03/2017
16:35:27:825
848
292.0
XLON
21/03/2017
16:35:27:825
12541
292.0
XLON
21/03/2017
16:35:27:825
3074
292.0
XLON
21/03/2017
16:35:27:825
3668
292.0
XLON
21/03/2017
16:35:27:825
2933
292.0
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
POSLLFFDVRILFID