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

FrasersAnnouncement

06/04/2017 07:06

RNS Number : 7299B
Sports Direct International Plc
06 April 2017
Released: 6 April 2017
Sports Direct International Plc
6 April 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 5 April 2017 it purchased 604,587 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 296.1 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 78,869,172 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 561,733,197.
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: 
05-Apr-17
Number of ordinary shares purchased:
23,006
Volume weighted average price paid per share:
296.28


Platform code
XLON
Date of purchase: 
05-Apr-17
Number of ordinary shares purchased:
449,306
Volume weighted average price paid per share:
296.09


Platform code
CHIX
Date of purchase: 
05-Apr-17
Number of ordinary shares purchased:
89,000
Volume weighted average price paid per share:
296.25


Platform code
TRQX
Date of purchase: 
05-Apr-17
Number of ordinary shares purchased:
43,275
Volume weighted average price paid per share:
296.29
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
05/04/2017
08:22:34:172
197
299.9
XLON
05/04/2017
08:22:34:174
1
299.9
BATE
05/04/2017
08:22:34:176
217
299.9
CHIX
05/04/2017
08:22:34:178
112
299.9
XLON
05/04/2017
08:22:34:179
323
299.9
BATE
05/04/2017
08:22:34:181
329
299.8
CHIX
05/04/2017
08:22:34:183
329
299.8
BATE
05/04/2017
08:22:34:184
247
299.9
XLON
05/04/2017
08:22:34:186
2
299.9
TRQX
05/04/2017
08:22:34:188
9
299.9
TRQX
05/04/2017
08:22:34:189
239
299.9
TRQX
05/04/2017
08:22:34:191
81
299.8
TRQX
05/04/2017
08:22:34:203
321
299.9
TRQX
05/04/2017
08:22:34:627
615
299.8
XLON
05/04/2017
08:22:36:265
64
299.5
XLON
05/04/2017
08:22:36:267
94
299.5
CHIX
05/04/2017
08:26:06:135
648
299.9
XLON
05/04/2017
08:27:40:188
28
299.6
CHIX
05/04/2017
08:28:29:858
263
299.7
TRQX
05/04/2017
08:28:29:860
329
299.7
CHIX
05/04/2017
08:28:29:862
329
299.5
BATE
05/04/2017
08:28:29:864
66
299.7
TRQX
05/04/2017
08:28:29:865
301
299.6
CHIX
05/04/2017
08:28:29:867
312
299.5
CHIX
05/04/2017
08:28:29:869
329
299.6
TRQX
05/04/2017
08:28:29:870
134
299.4
BATE
05/04/2017
08:28:29:872
17
299.5
CHIX
05/04/2017
08:28:29:874
470
299.4
XLON
05/04/2017
08:28:29:875
81
299.4
BATE
05/04/2017
08:28:51:252
693
299.3
XLON
05/04/2017
08:28:51:277
204
299.3
TRQX
05/04/2017
08:28:51:283
224
299.3
CHIX
05/04/2017
08:29:24:248
145
299.3
TRQX
05/04/2017
08:29:24:300
184
299.3
TRQX
05/04/2017
08:29:28:931
530
299.2
XLON
05/04/2017
08:29:29:288
137
299.1
XLON
05/04/2017
08:29:29:290
329
299.2
CHIX
05/04/2017
08:29:29:292
799
299.1
XLON
05/04/2017
08:29:29:311
141
299.1
CHIX
05/04/2017
08:29:29:313
175
299.1
XLON
05/04/2017
08:29:29:315
509
299.1
XLON
05/04/2017
08:29:29:316
171
299.1
CHIX
05/04/2017
08:29:29:318
17
299.1
CHIX
05/04/2017
08:29:29:346
312
299.1
CHIX
05/04/2017
08:29:29:348
152
299.1
TRQX
05/04/2017
08:29:29:351
37
299.1
TRQX
05/04/2017
08:29:30:245
242
299
CHIX
05/04/2017
08:29:30:304
87
299
CHIX
05/04/2017
08:30:24:711
241
298.9
XLON
05/04/2017
08:30:58:565
329
299.4
CHIX
05/04/2017
08:31:53:662
240
299.5
CHIX
05/04/2017
08:32:14:886
329
299.4
CHIX
05/04/2017
08:32:14:889
10
299.4
XLON
05/04/2017
08:32:14:890
16
299.3
CHIX
05/04/2017
08:32:14:892
926
299.4
XLON
05/04/2017
08:32:14:894
229
299.3
XLON
05/04/2017
08:32:14:895
39
299.3
XLON
05/04/2017
08:32:14:898
247
299.3
XLON
05/04/2017
08:32:14:976
248
299.3
CHIX
05/04/2017
08:33:36:596
119
299.5
TRQX
05/04/2017
08:33:36:623
152
299.5
TRQX
05/04/2017
08:33:50:974
936
299.5
XLON
05/04/2017
08:34:18:120
481
299.4
XLON
05/04/2017
08:34:18:123
77
299.4
XLON
05/04/2017
08:37:33:688
329
299.4
CHIX
05/04/2017
08:37:33:690
329
299.4
BATE
05/04/2017
08:37:33:691
226
299.4
XLON
05/04/2017
08:37:59:611
329
299.3
CHIX
05/04/2017
08:37:59:613
300
299.3
XLON
05/04/2017
08:37:59:615
168
299.2
CHIX
05/04/2017
08:37:59:616
758
299.3
XLON
05/04/2017
08:37:59:618
603
299.3
XLON
05/04/2017
08:37:59:620
921
299.3
XLON
05/04/2017
08:37:59:707
82
299.1
TRQX
05/04/2017
08:37:59:741
58
299.1
XLON
05/04/2017
08:37:59:798
299
299
XLON
05/04/2017
08:37:59:800
1537
299
XLON
05/04/2017
08:37:59:804
465
299
XLON
05/04/2017
08:38:03:841
432
298.7
XLON
05/04/2017
08:38:03:938
413
298.7
XLON
05/04/2017
08:38:04:012
91
298.7
XLON
05/04/2017
08:38:30:059
158
298.5
XLON
05/04/2017
08:39:17:367
797
298.4
XLON
05/04/2017
08:39:17:370
603
298.4
XLON
05/04/2017
08:39:17:373
329
298.4
TRQX
05/04/2017
08:39:17:385
919
298.4
XLON
05/04/2017
08:39:33:777
611
298
XLON
05/04/2017
08:40:35:218
500
298.1
XLON
05/04/2017
08:40:49:818
127
298.1
CHIX
05/04/2017
08:40:49:821
52
298.1
XLON
05/04/2017
08:40:49:822
343
298.1
XLON
05/04/2017
08:42:29:856
75
298.4
XLON
05/04/2017
08:42:29:861
861
298.4
XLON
05/04/2017
08:47:39:048
329
298.4
BATE
05/04/2017
08:47:39:051
329
298.6
CHIX
05/04/2017
08:47:39:052
936
298.6
XLON
05/04/2017
08:47:39:054
329
298.4
CHIX
05/04/2017
08:47:39:056
329
298.6
TRQX
05/04/2017
08:47:39:058
1187
298.6
XLON
05/04/2017
08:47:39:059
356
298.4
TRQX
05/04/2017
08:47:39:063
1889
298.4
XLON
05/04/2017
08:47:39:066
700
298.5
XLON
05/04/2017
08:47:39:068
236
298.5
XLON
05/04/2017
08:47:40:259
543
298.3
CHIX
05/04/2017
08:47:41:604
231
297.9
XLON
05/04/2017
08:47:45:450
228
297.7
XLON
05/04/2017
08:47:57:818
4
297.7
CHIX
05/04/2017
08:47:57:820
708
297.7
XLON
05/04/2017
08:47:57:822
148
297.7
CHIX
05/04/2017
08:49:00:016
131
297.7
CHIX
05/04/2017
08:49:00:018
133
297.7
XLON
05/04/2017
08:49:00:020
198
297.7
CHIX
05/04/2017
08:49:00:051
803
297.7
XLON
05/04/2017
08:50:31:821
273
297.5
CHIX
05/04/2017
08:51:16:294
329
297.8
TRQX
05/04/2017
08:51:16:298
433
297.8
XLON
05/04/2017
08:53:54:819
329
297.9
BATE
05/04/2017
08:53:54:822
73
297.9
CHIX
05/04/2017
08:53:54:823
916
297.9
XLON
05/04/2017
08:53:54:825
256
297.9
CHIX
05/04/2017
08:53:54:827
1150
297.9
XLON
05/04/2017
08:53:54:828
2192
297.9
XLON
05/04/2017
08:53:54:830
249
297.8
CHIX
05/04/2017
08:53:54:865
78
297.7
BATE
05/04/2017
08:53:54:867
1797
297.7
XLON
05/04/2017
08:53:54:869
1182
297.7
XLON
05/04/2017
08:53:54:916
111
297.7
XLON
05/04/2017
08:55:27:828
150
298.5
CHIX
05/04/2017
08:55:27:830
160
298.5
TRQX
05/04/2017
08:56:16:820
17
298.3
CHIX
05/04/2017
08:56:16:822
656
298.3
XLON
05/04/2017
08:56:16:824
227
298.3
TRQX
05/04/2017
08:57:07:831
29
298.1
CHIX
05/04/2017
08:57:07:833
253
298.1
XLON
05/04/2017
08:58:17:978
69
298.2
XLON
05/04/2017
08:58:18:051
93
298.2
CHIX
05/04/2017
08:59:00:007
149
298.1
CHIX
05/04/2017
08:59:00:010
168
298.1
XLON
05/04/2017
08:59:00:012
180
298.1
CHIX
05/04/2017
08:59:00:030
16
297.9
CHIX
05/04/2017
08:59:29:162
276
297.7
XLON
05/04/2017
08:59:29:165
484
297.7
XLON
05/04/2017
08:59:29:175
329
297.7
CHIX
05/04/2017
08:59:29:177
176
297.7
XLON
05/04/2017
09:00:17:080
744
298.3
XLON
05/04/2017
09:02:47:657
140
298.3
XLON
05/04/2017
09:02:47:676
103
298.3
CHIX
05/04/2017
09:05:47:854
936
298.2
XLON
05/04/2017
09:05:47:856
329
298.2
TRQX
05/04/2017
09:05:47:858
137
298.2
CHIX
05/04/2017
09:05:47:860
36
298.2
BATE
05/04/2017
09:05:47:861
2180
298
XLON
05/04/2017
09:05:47:863
25
298.2
CHIX
05/04/2017
09:05:47:865
34
298.2
BATE
05/04/2017
09:05:47:867
2
298
XLON
05/04/2017
09:05:47:868
124
298.2
CHIX
05/04/2017
09:05:47:870
32
298.2
BATE
05/04/2017
09:05:47:872
383
298
TRQX
05/04/2017
09:05:47:873
199
298.2
BATE
05/04/2017
09:05:47:875
329
298
CHIX
05/04/2017
09:05:47:877
28
298.2
BATE
05/04/2017
09:05:47:879
102
298
BATE
05/04/2017
09:05:49:897
221
297.7
CHIX
05/04/2017
09:07:20:032
445
297.6
XLON
05/04/2017
09:07:20:034
113
297.6
XLON
05/04/2017
09:07:24:385
279
297.6
XLON
05/04/2017
09:07:24:388
924
297.5
XLON
05/04/2017
09:07:24:394
637
297.5
XLON
05/04/2017
09:13:07:007
329
297.6
CHIX
05/04/2017
09:13:23:098
329
297.6
TRQX
05/04/2017
09:13:23:101
329
297.6
CHIX
05/04/2017
09:13:23:103
936
297.5
XLON
05/04/2017
09:13:23:369
606
297.5
XLON
05/04/2017
09:16:23:566
318
297.5
CHIX
05/04/2017
09:18:40:762
128
297.4
CHIX
05/04/2017
09:18:40:765
620
297.4
XLON
05/04/2017
09:18:40:767
329
297.4
BATE
05/04/2017
09:18:40:768
329
297.4
TRQX
05/04/2017
09:18:40:770
201
297.4
CHIX
05/04/2017
09:18:40:780
71
297.4
XLON
05/04/2017
09:18:40:782
545
297.3
XLON
05/04/2017
09:18:40:785
3274
297.3
XLON
05/04/2017
09:18:41:020
329
297.3
CHIX
05/04/2017
09:20:15:818
329
297.3
CHIX
05/04/2017
09:20:15:820
373
297.3
XLON
05/04/2017
09:20:15:822
203
297.3
TRQX
05/04/2017
09:20:15:824
110
297.3
TRQX
05/04/2017
09:20:27:817
92
297.2
CHIX
05/04/2017
09:20:27:819
221
297.2
BATE
05/04/2017
09:20:27:833
146
297
CHIX
05/04/2017
09:22:16:664
329
297
CHIX
05/04/2017
09:22:16:666
685
297
XLON
05/04/2017
09:22:18:818
327
296.9
XLON
05/04/2017
09:22:19:044
609
296.9
XLON
05/04/2017
09:22:19:047
74
296.9
TRQX
05/04/2017
09:23:55:024
40
296.8
XLON
05/04/2017
09:23:55:027
282
296.8
XLON
05/04/2017
09:26:35:957
265
297
CHIX
05/04/2017
09:28:12:827
64
297
CHIX
05/04/2017
09:28:12:829
268
297
XLON
05/04/2017
09:28:12:831
329
297
BATE
05/04/2017
09:28:12:833
265
297
CHIX
05/04/2017
09:28:12:834
329
297
TRQX
05/04/2017
09:28:12:924
240
297
CHIX
05/04/2017
09:28:14:818
64
297
CHIX
05/04/2017
09:30:01:070
207
297
XLON
05/04/2017
09:30:01:072
233
297
CHIX
05/04/2017
09:30:01:074
329
297
TRQX
05/04/2017
09:30:01:076
466
296.9
XLON
05/04/2017
09:30:01:078
70
296.9
CHIX
05/04/2017
09:30:01:080
385
296.9
XLON
05/04/2017
09:30:01:082
849
296.9
XLON
05/04/2017
09:30:01:084
259
296.9
CHIX
05/04/2017
09:30:01:086
262
296.9
TRQX
05/04/2017
09:30:01:087
51
296.8
TRQX
05/04/2017
09:30:18:690
416
296.5
XLON
05/04/2017
09:30:26:828
520
296.5
XLON
05/04/2017
09:30:27:818
441
296.5
XLON
05/04/2017
09:31:35:561
242
296.4
XLON
05/04/2017
09:31:35:565
1810
296.4
XLON
05/04/2017
09:31:45:284
262
296.1
XLON
05/04/2017
09:31:48:971
674
296.1
XLON
05/04/2017
09:31:52:696
140
296
XLON
05/04/2017
09:31:52:700
1774
296
XLON
05/04/2017
09:33:10:724
329
296.3
CHIX
05/04/2017
09:33:15:465
400
296.3
XLON
05/04/2017
09:33:47:819
91
296.3
XLON
05/04/2017
09:33:47:910
193
296.3
BATE
05/04/2017
09:33:47:913
73
296.3
CHIX
05/04/2017
09:33:47:914
256
296.3
CHIX
05/04/2017
09:35:29:819
595
296.2
XLON
05/04/2017
09:35:29:906
315
296.2
CHIX
05/04/2017
09:35:35:430
700
296.2
XLON
05/04/2017
09:35:35:432
14
296.2
CHIX
05/04/2017
09:35:35:434
18
296.2
XLON
05/04/2017
09:35:35:436
321
296.2
TRQX
05/04/2017
09:35:35:519
1500
296.1
XLON
05/04/2017
09:35:35:521
13
296
BATE
05/04/2017
09:35:35:523
117
296
BATE
05/04/2017
09:35:35:525
767
296.1
XLON
05/04/2017
09:35:35:527
68
296
BATE
05/04/2017
09:35:35:528
168
296
TRQX
05/04/2017
09:35:40:994
14
295.9
CHIX
05/04/2017
09:35:40:996
70
295.9
XLON
05/04/2017
09:35:40:998
74
295.9
CHIX
05/04/2017
09:35:41:067
787
295.7
XLON
05/04/2017
09:38:00:018
329
295.4
CHIX
05/04/2017
09:38:00:021
765
295.4
XLON
05/04/2017
09:38:04:029
1
295.3
XLON
05/04/2017
09:38:04:093
311
295.2
XLON
05/04/2017
09:42:30:819
574
295.3
XLON
05/04/2017
09:42:30:822
329
295.3
TRQX
05/04/2017
09:42:31:872
329
295.3
CHIX
05/04/2017
09:42:31:874
107
295.3
XLON
05/04/2017
09:42:31:876
399
295.3
XLON
05/04/2017
09:42:37:333
329
295.3
CHIX
05/04/2017
09:43:50:892
277
295.3
XLON
05/04/2017
09:43:50:895
384
295.3
XLON
05/04/2017
09:43:50:901
290
295.3
XLON
05/04/2017
09:43:57:818
277
295.1
BATE
05/04/2017
09:43:57:827
52
295.1
BATE
05/04/2017
09:49:19:783
329
295.5
BATE
05/04/2017
09:49:20:781
838
295.5
XLON
05/04/2017
09:49:33:747
164
295.4
XLON
05/04/2017
09:50:27:819
329
295.4
CHIX
05/04/2017
09:50:27:822
327
295.4
XLON
05/04/2017
09:50:27:824
329
295.4
TRQX
05/04/2017
09:51:14:054
91
295.5
CHIX
05/04/2017
09:51:17:272
238
295.5
CHIX
05/04/2017
09:51:17:275
278
295.5
XLON
05/04/2017
09:51:17:281
223
295.5
XLON
05/04/2017
09:51:29:854
226
295.5
TRQX
05/04/2017
09:52:00:007
154
295.5
CHIX
05/04/2017
09:52:00:009
175
295.5
CHIX
05/04/2017
09:52:00:011
329
295.5
TRQX
05/04/2017
09:54:40:811
329
295.6
CHIX
05/04/2017
09:54:40:813
936
295.6
XLON
05/04/2017
09:54:44:087
231
295.4
XLON
05/04/2017
09:54:44:089
329
295.5
CHIX
05/04/2017
09:54:44:091
83
295.4
XLON
05/04/2017
09:54:44:093
128
295.4
XLON
05/04/2017
09:54:44:095
1198
295.4
XLON
05/04/2017
09:54:44:096
40
295.4
TRQX
05/04/2017
09:56:54:546
329
295.3
CHIX
05/04/2017
09:56:54:548
32
295.3
XLON
05/04/2017
09:56:54:550
136
295.3
XLON
05/04/2017
09:56:54:974
95
295.3
XLON
05/04/2017
09:56:54:977
673
295.3
XLON
05/04/2017
09:58:00:021
410
295.3
XLON
05/04/2017
10:01:18:321
329
295.2
BATE
05/04/2017
10:01:18:324
254
295.2
XLON
05/04/2017
10:01:18:325
329
295.2
TRQX
05/04/2017
10:01:33:820
100
295.2
XLON
05/04/2017
10:01:33:826
94
295.2
XLON
05/04/2017
10:01:49:214
360
295.2
XLON
05/04/2017
10:01:50:818
97
295.2
CHIX
05/04/2017
10:01:50:821
184
295.2
CHIX
05/04/2017
10:01:50:837
519
295.1
XLON
05/04/2017
10:01:50:840
1775
295.1
XLON
05/04/2017
10:04:10:350
329
295.3
CHIX
05/04/2017
10:04:10:352
700
295.3
XLON
05/04/2017
10:04:10:355
236
295.3
XLON
05/04/2017
10:04:10:358
329
295.3
TRQX
05/04/2017
10:04:10:364
500
295.3
XLON
05/04/2017
10:04:10:818
200
295.3
XLON
05/04/2017
10:05:31:654
86
295.3
CHIX
05/04/2017
10:08:06:683
218
295.6
CHIX
05/04/2017
10:08:06:685
226
295.6
XLON
05/04/2017
10:09:31:073
329
295.7
CHIX
05/04/2017
10:11:30:464
400
295.7
XLON
05/04/2017
10:11:30:558
265
295.7
XLON
05/04/2017
10:11:30:560
329
295.7
TRQX
05/04/2017
10:11:35:644
329
295.7
CHIX
05/04/2017
10:11:35:646
287
295.7
XLON
05/04/2017
10:11:35:819
888
295.6
XLON
05/04/2017
10:11:35:830
48
295.6
XLON
05/04/2017
10:11:35:835
329
295.6
CHIX
05/04/2017
10:11:36:630
81
295.5
BATE
05/04/2017
10:11:36:633
51
295.5
BATE
05/04/2017
10:11:36:635
32
295.5
BATE
05/04/2017
10:11:36:636
9
295.5
BATE
05/04/2017
10:11:36:638
135
295.5
BATE
05/04/2017
10:11:39:561
27
295.6
XLON
05/04/2017
10:12:04:163
360
295.7
XLON
05/04/2017
10:12:04:166
576
295.7
XLON
05/04/2017
10:12:08:032
290
295.6
XLON
05/04/2017
10:12:08:034
646
295.6
XLON
05/04/2017
10:15:27:819
329
295.8
CHIX
05/04/2017
10:15:27:821
555
295.8
XLON
05/04/2017
10:16:29:866
147
295.9
CHIX
05/04/2017
10:16:29:868
182
295.9
CHIX
05/04/2017
10:16:29:870
329
295.9
BATE
05/04/2017
10:16:29:872
179
295.9
TRQX
05/04/2017
10:16:29:874
36
295.9
TRQX
05/04/2017
10:16:29:892
304
295.9
XLON
05/04/2017
10:16:29:895
114
295.9
TRQX
05/04/2017
10:18:28:459
140
296
CHIX
05/04/2017
10:18:28:461
1000
296
XLON
05/04/2017
10:18:28:463
500
296
XLON
05/04/2017
10:18:28:465
189
296
CHIX
05/04/2017
10:18:28:466
571
296
XLON
05/04/2017
10:18:28:468
1978
296
XLON
05/04/2017
10:18:28:472
329
296
TRQX
05/04/2017
10:22:03:264
329
296.3
XLON
05/04/2017
10:23:48:367
329
296.3
CHIX
05/04/2017
10:23:48:369
329
296.3
BATE
05/04/2017
10:23:48:371
68
296.3
XLON
05/04/2017
10:23:48:373
329
296.2
CHIX
05/04/2017
10:23:48:375
539
296.3
XLON
05/04/2017
10:23:48:377
329
296.3
TRQX
05/04/2017
10:23:48:381
580
296.3
XLON
05/04/2017
10:23:48:383
18
296.3
XLON
05/04/2017
10:23:48:386
79
296.3
XLON
05/04/2017
10:23:48:723
361
296.3
XLON
05/04/2017
10:24:06:206
329
296.4
CHIX
05/04/2017
10:24:13:793
224
296.4
XLON
05/04/2017
10:24:45:678
447
296.4
XLON
05/04/2017
10:24:45:682
107
296.4
XLON
05/04/2017
10:24:45:683
329
296.4
CHIX
05/04/2017
10:24:45:685
329
296.4
TRQX
05/04/2017
10:25:32:070
329
296.6
CHIX
05/04/2017
10:25:32:072
500
296.6
XLON
05/04/2017
10:25:37:942
20
296.6
XLON
05/04/2017
10:26:00:023
271
296.6
XLON
05/04/2017
10:31:13:605
329
296.9
BATE
05/04/2017
10:31:13:607
329
296.9
CHIX
05/04/2017
10:31:13:609
620
296.9
XLON
05/04/2017
10:31:13:611
751
296.9
XLON
05/04/2017
10:31:13:613
329
296.9
TRQX
05/04/2017
10:34:35:595
69
296.9
CHIX
05/04/2017
10:34:35:597
316
296.9
XLON
05/04/2017
10:34:35:599
256
296.9
XLON
05/04/2017
10:34:35:601
107
296.9
XLON
05/04/2017
10:35:27:907
297
297
XLON
05/04/2017
10:35:32:281
329
297
CHIX
05/04/2017
10:35:32:283
411
297
XLON
05/04/2017
10:35:32:285
786
297
XLON
05/04/2017
10:37:07:825
329
296.9
CHIX
05/04/2017
10:37:07:827
936
296.9
XLON
05/04/2017
10:37:07:832
169
296.9
XLON
05/04/2017
10:37:07:837
645
296.9
XLON
05/04/2017
10:37:07:839
935
296.9
XLON
05/04/2017
10:37:07:843
620
296.9
XLON
05/04/2017
10:37:07:846
329
296.9
TRQX
05/04/2017
10:37:07:849
1880
296.9
XLON
05/04/2017
10:39:01:902
543
296.9
XLON
05/04/2017
10:39:01:905
169
296.9
CHIX
05/04/2017
10:39:08:050
191
296.9
TRQX
05/04/2017
10:39:08:052
160
296.9
CHIX
05/04/2017
10:39:08:054
115
296.9
XLON
05/04/2017
10:39:08:055
127
296.9
CHIX
05/04/2017
10:39:08:057
936
296.8
XLON
05/04/2017
10:39:08:059
216
296.8
CHIX
05/04/2017
10:39:57:894
390
296.8
XLON
05/04/2017
10:40:15:817
112
296.8
XLON
05/04/2017
10:40:15:819
156
296.8
TRQX
05/04/2017
10:41:19:459
82
296.8
XLON
05/04/2017
10:41:21:943
854
296.8
XLON
05/04/2017
10:41:29:166
936
296.8
XLON
05/04/2017
10:41:29:256
13
296.7
XLON
05/04/2017
10:41:34:820
888
296.6
XLON
05/04/2017
10:41:34:822
329
296.6
CHIX
05/04/2017
10:41:34:823
374
296.6
XLON
05/04/2017
10:41:34:825
148
296.6
XLON
05/04/2017
10:41:35:154
855
296.4
XLON
05/04/2017
10:41:36:657
81
296.4
XLON
05/04/2017
10:49:02:818
387
296.3
XLON
05/04/2017
10:49:02:820
329
296.3
BATE
05/04/2017
10:49:02:822
329
296.3
CHIX
05/04/2017
10:49:23:149
350
296.3
XLON
05/04/2017
10:49:24:628
199
296.3
XLON
05/04/2017
10:49:24:712
329
296.3
CHIX
05/04/2017
10:49:38:098
936
296.2
XLON
05/04/2017
10:49:38:100
329
296.2
TRQX
05/04/2017
10:49:38:187
202
296.1
CHIX
05/04/2017
10:49:38:189
897
296.1
XLON
05/04/2017
10:49:45:298
897
295.9
XLON
05/04/2017
10:49:45:301
39
295.9
XLON
05/04/2017
10:49:45:400
613
295.9
XLON
05/04/2017
10:55:27:819
171
295.9
CHIX
05/04/2017
10:55:27:821
329
295.9
BATE
05/04/2017
10:55:27:823
879
295.9
XLON
05/04/2017
10:55:27:825
158
295.9
CHIX
05/04/2017
10:55:27:827
57
295.9
XLON
05/04/2017
10:56:32:579
542
295.9
XLON
05/04/2017
10:56:32:643
337
295.9
XLON
05/04/2017
10:56:32:646
329
295.9
CHIX
05/04/2017
10:56:32:808
1
295.9
CHIX
05/04/2017
10:57:07:959
936
295.8
XLON
05/04/2017
10:57:08:054
329
295.8
CHIX
05/04/2017
10:57:08:056
936
295.8
XLON
05/04/2017
10:57:08:060
329
295.8
TRQX
05/04/2017
10:57:08:312
50
295.7
BATE
05/04/2017
10:57:08:443
33
295.7
CHIX
05/04/2017
10:57:38:915
131
295.6
XLON
05/04/2017
10:57:38:919
156
295.6
XLON
05/04/2017
10:57:41:432
206
295.6
XLON
05/04/2017
10:57:41:434
136
295.6
TRQX
05/04/2017
10:57:41:436
53
295.6
TRQX
05/04/2017
11:00:58:709
801
296
XLON
05/04/2017
11:00:58:712
135
296
XLON
05/04/2017
11:05:13:653
148
295.9
BATE
05/04/2017
11:05:13:656
78
295.9
BATE
05/04/2017
11:05:48:551
936
295.9
XLON
05/04/2017
11:06:05:294
936
295.9
XLON
05/04/2017
11:06:05:302
329
295.9
TRQX
05/04/2017
11:06:05:304
392
295.9
CHIX
05/04/2017
11:06:05:306
936
295.9
XLON
05/04/2017
11:06:05:395
1170
295.8
XLON
05/04/2017
11:06:07:095
329
295.8
CHIX
05/04/2017
11:06:07:097
88
295.8
XLON
05/04/2017
11:06:07:100
103
295.7
BATE
05/04/2017
11:06:07:101
174
295.8
XLON
05/04/2017
11:06:07:103
10
295.7
BATE
05/04/2017
11:06:07:105
42
295.7
BATE
05/04/2017
11:06:08:425
338
295.7
CHIX
05/04/2017
11:06:14:116
19
295.7
CHIX
05/04/2017
11:06:14:119
231
295.7
CHIX
05/04/2017
11:07:51:832
396
295.8
XLON
05/04/2017
11:07:54:824
113
295.8
XLON
05/04/2017
11:07:54:827
329
295.8
TRQX
05/04/2017
11:07:56:431
239
295.8
XLON
05/04/2017
11:07:56:433
584
295.8
XLON
05/04/2017
11:08:05:398
163
295.7
TRQX
05/04/2017
11:08:05:400
42
295.7
TRQX
05/04/2017
11:11:40:974
442
295.7
XLON
05/04/2017
11:11:46:071
268
295.7
XLON
05/04/2017
11:11:46:592
148
295.7
XLON
05/04/2017
11:11:46:595
44
295.7
CHIX
05/04/2017
11:11:46:596
15
295.7
BATE
05/04/2017
11:11:46:598
520
295.7
XLON
05/04/2017
11:11:46:600
285
295.7
CHIX
05/04/2017
11:15:36:004
200
295.8
CHIX
05/04/2017
11:15:36:006
125
295.8
XLON
05/04/2017
11:15:36:008
129
295.8
CHIX
05/04/2017
11:15:39:692
811
295.8
XLON
05/04/2017
11:15:39:695
329
295.8
TRQX
05/04/2017
11:17:45:820
936
295.7
XLON
05/04/2017
11:17:45:822
329
295.7
BATE
05/04/2017
11:17:45:824
329
295.7
CHIX
05/04/2017
11:19:56:125
477
295.6
XLON
05/04/2017
11:19:56:127
329
295.6
CHIX
05/04/2017
11:19:56:129
459
295.6
XLON
05/04/2017
11:19:56:131
45
295.6
TRQX
05/04/2017
11:19:56:134
284
295.6
TRQX
05/04/2017
11:20:29:856
1
295.5
CHIX
05/04/2017
11:20:29:859
239
295.5
CHIX
05/04/2017
11:20:53:007
232
295.5
CHIX
05/04/2017
11:20:53:010
936
295.5
XLON
05/04/2017
11:25:17:821
936
295.7
XLON
05/04/2017
11:25:44:327
329
295.7
CHIX
05/04/2017
11:25:44:329
936
295.7
XLON
05/04/2017
11:25:44:332
329
295.7
TRQX
05/04/2017
11:26:45:334
437
295.6
XLON
05/04/2017
11:26:45:422
329
295.6
CHIX
05/04/2017
11:26:45:424
284
295.6
BATE
05/04/2017
11:29:44:940
329
295.7
CHIX
05/04/2017
11:29:54:528
10
295.6
BATE
05/04/2017
11:29:54:530
35
295.6
BATE
05/04/2017
11:32:12:039
499
295.6
XLON
05/04/2017
11:32:12:114
329
295.6
TRQX
05/04/2017
11:32:12:193
329
295.6
CHIX
05/04/2017
11:35:05:591
329
295.6
CHIX
05/04/2017
11:35:05:594
479
295.6
XLON
05/04/2017
11:35:05:595
246
295.6
TRQX
05/04/2017
11:35:05:597
83
295.6
TRQX
05/04/2017
11:37:42:820
828
295.5
XLON
05/04/2017
11:38:19:517
527
295.5
XLON
05/04/2017
11:38:22:863
527
295.5
XLON
05/04/2017
11:39:01:402
329
295.6
CHIX
05/04/2017
11:39:43:369
729
295.5
XLON
05/04/2017
11:39:48:657
329
295.5
BATE
05/04/2017
11:39:48:659
329
295.5
CHIX
05/04/2017
11:39:48:661
3240
295.5
XLON
05/04/2017
11:39:48:663
47
295.4
CHIX
05/04/2017
11:39:48:665
329
295.5
TRQX
05/04/2017
11:39:48:669
700
295.4
XLON
05/04/2017
11:39:48:671
175
295.4
XLON
05/04/2017
11:39:48:673
700
295.4
XLON
05/04/2017
11:39:48:675
236
295.5
XLON
05/04/2017
11:39:48:898
2694
295.4
XLON
05/04/2017
11:39:49:034
56
295.3
TRQX
05/04/2017
11:40:54:047
300
294.8
CHIX
05/04/2017
11:43:10:625
329
295.3
CHIX
05/04/2017
11:43:47:848
936
295.2
XLON
05/04/2017
11:43:50:622
228
295
XLON
05/04/2017
11:43:50:625
360
295
XLON
05/04/2017
11:43:50:633
404
294.9
XLON
05/04/2017
11:43:50:779
40
294.9
CHIX
05/04/2017
11:45:56:006
618
295.1
XLON
05/04/2017
11:45:56:036
296
294.8
XLON
05/04/2017
11:48:00:654
250
294.9
XLON
05/04/2017
11:48:04:414
76
294.9
TRQX
05/04/2017
11:48:04:889
70
294.9
XLON
05/04/2017
11:50:41:151
329
294.9
CHIX
05/04/2017
11:50:41:153
292
294.9
TRQX
05/04/2017
11:50:41:155
292
294.9
BATE
05/04/2017
11:50:41:157
37
294.9
TRQX
05/04/2017
11:50:41:159
37
294.9
BATE
05/04/2017
11:50:41:161
647
294.9
XLON
05/04/2017
11:50:41:165
317
294.9
XLON
05/04/2017
11:52:50:544
329
294.8
CHIX
05/04/2017
11:52:50:546
197
294.8
XLON
05/04/2017
11:52:50:548
392
294.8
XLON
05/04/2017
11:52:50:551
38
294.8
TRQX
05/04/2017
11:52:50:553
291
294.8
TRQX
05/04/2017
11:52:50:618
387
294.7
XLON
05/04/2017
11:52:50:632
166
294.7
BATE
05/04/2017
11:52:50:635
363
294.7
CHIX
05/04/2017
11:52:53:060
329
294.6
CHIX
05/04/2017
11:52:53:062
1129
294.6
XLON
05/04/2017
11:52:53:066
82
294.6
TRQX
05/04/2017
11:52:53:599
685
294.4
XLON
05/04/2017
11:52:56:227
377
294.1
XLON
05/04/2017
11:53:26:339
460
294
XLON
05/04/2017
11:53:47:664
343
294.6
XLON
05/04/2017
11:55:51:863
438
294.4
XLON
05/04/2017
11:55:51:868
498
294.4
XLON
05/04/2017
11:55:51:869
329
294.4
CHIX
05/04/2017
11:55:51:934
161
294.3
XLON
05/04/2017
11:56:53:291
18
294.3
XLON
05/04/2017
11:56:53:293
678
294.3
XLON
05/04/2017
11:56:53:297
193
294.3
XLON
05/04/2017
11:56:55:489
288
294.3
XLON
05/04/2017
11:56:55:492
329
294.3
TRQX
05/04/2017
11:56:55:612
16
294.2
TRQX
05/04/2017
11:58:53:781
143
294.2
XLON
05/04/2017
11:58:53:784
62
294.2
BATE
05/04/2017
11:58:53:786
659
294.2
XLON
05/04/2017
11:58:53:788
329
294.2
CHIX
05/04/2017
11:58:53:789
267
294.2
BATE
05/04/2017
11:58:54:162
58
294
XLON
05/04/2017
11:58:54:164
268
294
XLON
05/04/2017
11:58:54:402
2
293.9
BATE
05/04/2017
12:02:03:234
1022
293.9
XLON
05/04/2017
12:02:16:581
40
294.1
CHIX
05/04/2017
12:02:16:584
735
294.1
XLON
05/04/2017
12:02:16:586
289
294.1
CHIX
05/04/2017
12:02:16:970
273
294
XLON
05/04/2017
12:02:22:781
373
293.9
CHIX
05/04/2017
12:02:22:783
276
293.9
TRQX
05/04/2017
12:02:22:785
76
293.9
XLON
05/04/2017
12:03:02:882
291
294
XLON
05/04/2017
12:03:04:083
273
293.9
XLON
05/04/2017
12:03:04:086
147
293.9
XLON
05/04/2017
12:03:07:775
134
293.9
XLON
05/04/2017
12:08:34:236
95
294.2
XLON
05/04/2017
12:08:34:257
329
294.2
CHIX
05/04/2017
12:08:34:316
567
294.2
XLON
05/04/2017
12:08:34:319
329
294.2
TRQX
05/04/2017
12:08:34:677
329
294.1
CHIX
05/04/2017
12:08:34:679
884
294.1
XLON
05/04/2017
12:08:34:681
52
294.1
XLON
05/04/2017
12:09:18:964
936
294.3
XLON
05/04/2017
12:09:45:905
329
294.3
BATE
05/04/2017
12:09:45:908
568
294.3
XLON
05/04/2017
12:10:40:804
55
294.3
XLON
05/04/2017
12:10:40:806
346
294.3
XLON
05/04/2017
12:15:08:426
8
295
CHIX
05/04/2017
12:15:08:429
329
295
TRQX
05/04/2017
12:15:08:431
24
295
XLON
05/04/2017
12:15:08:492
17
295
CHIX
05/04/2017
12:15:08:645
329
294.9
CHIX
05/04/2017
12:15:37:161
84
295.1
CHIX
05/04/2017
12:15:37:163
83
295.1
XLON
05/04/2017
12:16:15:028
602
295.1
XLON
05/04/2017
12:16:30:153
200
295.1
XLON
05/04/2017
12:21:04:738
496
295.3
XLON
05/04/2017
12:21:07:874
55
295.3
CHIX
05/04/2017
12:21:07:877
329
295.3
TRQX
05/04/2017
12:21:07:879
242
295.3
CHIX
05/04/2017
12:21:07:881
32
295.3
CHIX
05/04/2017
12:21:07:952
43
295.2
BATE
05/04/2017
12:21:07:954
131
295.2
BATE
05/04/2017
12:21:07:964
54
295.2
BATE
05/04/2017
12:21:07:966
329
295.2
CHIX
05/04/2017
12:21:07:968
72
295.2
BATE
05/04/2017
12:21:07:970
14
295.1
CHIX
05/04/2017
12:21:07:971
936
295.2
XLON
05/04/2017
12:21:07:973
29
295.2
BATE
05/04/2017
12:21:07:975
329
295.2
TRQX
05/04/2017
12:21:07:977
315
295.1
CHIX
05/04/2017
12:21:15:461
848
295.1
XLON
05/04/2017
12:21:15:463
329
295.1
CHIX
05/04/2017
12:21:15:465
88
295.1
XLON
05/04/2017
12:21:15:467
97
295.1
TRQX
05/04/2017
12:21:15:526
359
295
XLON
05/04/2017
12:21:18:876
235
295
XLON
05/04/2017
12:21:18:900
26
295
CHIX
05/04/2017
12:22:47:702
623
295.1
XLON
05/04/2017
12:25:40:242
936
295.4
XLON
05/04/2017
12:26:07:450
329
295.4
BATE
05/04/2017
12:26:07:455
936
295.4
XLON
05/04/2017
12:26:07:457
329
295.4
CHIX
05/04/2017
12:26:07:458
329
295.4
TRQX
05/04/2017
12:26:07:544
821
295.4
XLON
05/04/2017
12:26:07:595
115
295.4
XLON
05/04/2017
12:26:18:054
142
295.4
XLON
05/04/2017
12:26:18:117
143
295.4
CHIX
05/04/2017
12:28:27:607
329
295.9
CHIX
05/04/2017
12:32:18:366
329
295.9
CHIX
05/04/2017
12:32:21:261
86
296
CHIX
05/04/2017
12:32:53:652
367
295.9
XLON
05/04/2017
12:32:56:073
329
295.9
CHIX
05/04/2017
12:33:47:360
329
295.9
TRQX
05/04/2017
12:34:27:306
562
295.9
XLON
05/04/2017
12:34:27:309
329
295.9
CHIX
05/04/2017
12:34:27:311
2849
295.9
XLON
05/04/2017
12:35:21:516
936
295.8
XLON
05/04/2017
12:35:21:518
1506
295.7
XLON
05/04/2017
12:35:21:520
952
295.7
XLON
05/04/2017
12:35:21:552
1389
295.7
XLON
05/04/2017
12:35:21:556
478
295.7
XLON
05/04/2017
12:35:21:566
102
295.6
CHIX
05/04/2017
12:36:34:344
216
295.6
XLON
05/04/2017
12:36:34:346
166
295.6
XLON
05/04/2017
12:37:00:092
591
295.6
XLON
05/04/2017
12:37:00:256
329
295.5
CHIX
05/04/2017
12:37:00:655
329
295.5
TRQX
05/04/2017
12:38:26:903
640
295.5
XLON
05/04/2017
12:38:26:905
35
295.5
BATE
05/04/2017
12:38:26:907
27
295.5
BATE
05/04/2017
12:38:26:908
34
295.5
BATE
05/04/2017
12:38:26:986
233
295.5
BATE
05/04/2017
12:42:25:461
87
296.4
XLON
05/04/2017
12:42:51:859
329
296.4
CHIX
05/04/2017
12:43:43:998
541
296.4
XLON
05/04/2017
12:44:17:927
329
296.4
BATE
05/04/2017
12:44:20:779
395
296.4
XLON
05/04/2017
12:44:25:533
832
296.4
XLON
05/04/2017
12:44:25:592
329
296.4
CHIX
05/04/2017
12:44:25:603
300
296.4
CHIX
05/04/2017
12:44:25:647
329
296.4
TRQX
05/04/2017
12:46:39:631
75
297.2
XLON
05/04/2017
12:46:39:633
5
297.2
XLON
05/04/2017
12:47:10:066
329
297.2
CHIX
05/04/2017
12:47:17:119
503
297.2
XLON
05/04/2017
12:47:17:121
329
297.2
TRQX
05/04/2017
12:47:19:239
266
297.1
XLON
05/04/2017
12:47:19:243
584
297.1
XLON
05/04/2017
12:47:19:250
385
297.1
XLON
05/04/2017
12:47:19:557
82
297
XLON
05/04/2017
12:47:22:175
329
296.9
CHIX
05/04/2017
12:47:22:239
321
296.9
XLON
05/04/2017
12:49:32:249
329
297.1
CHIX
05/04/2017
12:49:32:252
659
297.1
XLON
05/04/2017
12:49:34:475
707
297.1
XLON
05/04/2017
12:49:37:338
247
297.1
XLON
05/04/2017
12:49:40:072
388
297
XLON
05/04/2017
12:49:42:634
548
297
XLON
05/04/2017
12:49:58:652
222
297
XLON
05/04/2017
12:50:33:349
240
297.2
TRQX
05/04/2017
12:50:33:416
223
297.2
XLON
05/04/2017
12:51:09:892
382
297.2
XLON
05/04/2017
12:51:45:298
540
297.2
XLON
05/04/2017
12:52:27:089
97
297.3
XLON
05/04/2017
12:52:29:396
97
297.3
CHIX
05/04/2017
12:53:45:001
107
297.3
XLON
05/04/2017
12:53:47:656
139
297.3
CHIX
05/04/2017
12:53:50:647
829
297.3
XLON
05/04/2017
12:54:05:780
22
297.3
XLON
05/04/2017
12:54:08:321
418
297.3
XLON
05/04/2017
12:54:35:519
207
297.3
XLON
05/04/2017
12:55:14:332
131
297.3
XLON
05/04/2017
12:55:21:948
212
297.3
XLON
05/04/2017
12:59:08:137
257
298.1
TRQX
05/04/2017
12:59:08:154
72
298.1
TRQX
05/04/2017
12:59:49:221
253
298.1
XLON
05/04/2017
12:59:49:297
329
298.1
CHIX
05/04/2017
13:00:56:070
329
298
BATE
05/04/2017
13:00:56:072
329
298
CHIX
05/04/2017
13:00:56:074
890
298
XLON
05/04/2017
13:00:56:076
229
298
TRQX
05/04/2017
13:00:56:078
100
298
TRQX
05/04/2017
13:00:56:170
292
298
XLON
05/04/2017
13:00:58:968
18
298
XLON
05/04/2017
13:00:59:114
257
298
CHIX
05/04/2017
13:01:18:903
329
297.9
CHIX
05/04/2017
13:01:18:905
3004
297.9
XLON
05/04/2017
13:01:18:907
273
297.9
XLON
05/04/2017
13:01:21:016
517
297.9
XLON
05/04/2017
13:01:23:358
100
297.8
TRQX
05/04/2017
13:01:23:482
221
297.7
CHIX
05/04/2017
13:02:20:532
313
297.8
BATE
05/04/2017
13:02:20:535
357
297.8
XLON
05/04/2017
13:07:10:398
936
297.8
XLON
05/04/2017
13:07:12:560
329
297.8
CHIX
05/04/2017
13:07:12:562
936
297.8
XLON
05/04/2017
13:07:12:564
275
297.8
TRQX
05/04/2017
13:07:12:918
329
297.7
CHIX
05/04/2017
13:07:12:920
523
297.7
XLON
05/04/2017
13:07:13:012
96
297.6
XLON
05/04/2017
13:07:13:334
405
297.6
XLON
05/04/2017
13:07:13:336
194
297.6
TRQX
05/04/2017
13:07:13:385
95
297.5
CHIX
05/04/2017
13:07:13:387
44
297.5
BATE
05/04/2017
13:08:59:272
650
297.4
XLON
05/04/2017
13:11:58:309
329
297.4
TRQX
05/04/2017
13:11:58:311
181
297.4
CHIX
05/04/2017
13:11:58:313
133
297.4
BATE
05/04/2017
13:11:58:314
374
297.4
XLON
05/04/2017
13:11:58:316
196
297.4
BATE
05/04/2017
13:11:58:318
148
297.4
CHIX
05/04/2017
13:11:58:319
236
297.4
XLON
05/04/2017
13:11:58:428
180
297.4
CHIX
05/04/2017
13:12:00:786
204
297.4
XLON
05/04/2017
13:12:02:904
243
297.4
XLON
05/04/2017
13:12:57:728
365
297.4
XLON
05/04/2017
13:13:00:346
329
297.4
CHIX
05/04/2017
13:13:00:425
155
297.4
XLON
05/04/2017
13:14:31:165
614
297.4
XLON
05/04/2017
13:16:41:131
329
297.6
CHIX
05/04/2017
13:17:16:073
329
297.7
TRQX
05/04/2017
13:17:16:210
329
297.7
CHIX
05/04/2017
13:19:00:945
272
297.9
XLON
05/04/2017
13:19:03:936
329
297.9
BATE
05/04/2017
13:19:03:938
329
297.9
CHIX
05/04/2017
13:19:03:940
243
297.9
XLON
05/04/2017
13:19:07:251
28
297.7
XLON
05/04/2017
13:20:39:868
86
297.9
CHIX
05/04/2017
13:20:39:935
329
297.8
CHIX
05/04/2017
13:20:39:937
637
297.8
XLON
05/04/2017
13:20:39:939
299
297.8
XLON
05/04/2017
13:20:39:940
329
297.8
TRQX
05/04/2017
13:22:23:073
329
297.8
TRQX
05/04/2017
13:22:23:144
329
297.8
CHIX
05/04/2017
13:23:42:383
378
297.8
XLON
05/04/2017
13:23:42:385
558
297.8
XLON
05/04/2017
13:23:42:388
899
297.8
XLON
05/04/2017
13:23:52:309
456
297.8
XLON
05/04/2017
13:23:52:441
204
297.8
XLON
05/04/2017
13:24:24:005
544
297.8
XLON
05/04/2017
13:24:26:844
228
297.8
CHIX
05/04/2017
13:24:26:848
392
297.8
XLON
05/04/2017
13:24:26:849
101
297.8
CHIX
05/04/2017
13:24:29:726
290
297.8
XLON
05/04/2017
13:30:39:575
18
297.7
XLON
05/04/2017
13:30:41:721
918
297.7
XLON
05/04/2017
13:30:41:723
793
297.7
XLON
05/04/2017
13:30:44:732
1745
297.7
XLON
05/04/2017
13:30:44:734
47
297.7
CHIX
05/04/2017
13:30:44:736
710
297.7
XLON
05/04/2017
13:30:44:738
329
297.7
BATE
05/04/2017
13:30:44:740
15
297.7
CHIX
05/04/2017
13:30:44:741
329
297.7
TRQX
05/04/2017
13:30:44:743
242
297.7
CHIX
05/04/2017
13:33:17:754
392
297.6
XLON
05/04/2017
13:33:17:756
329
297.6
CHIX
05/04/2017
13:33:17:758
544
297.6
XLON
05/04/2017
13:34:12:332
936
297.6
XLON
05/04/2017
13:34:15:344
602
297.6
XLON
05/04/2017
13:34:15:408
329
297.6
TRQX
05/04/2017
13:34:17:475
309
297.6
XLON
05/04/2017
13:34:17:568
250
297.6
CHIX
05/04/2017
13:36:43:730
667
297.5
XLON
05/04/2017
13:38:05:711
329
297.6
BATE
05/04/2017
13:38:05:812
329
297.6
CHIX
05/04/2017
13:41:49:042
3
297.5
TRQX
05/04/2017
13:41:49:044
329
297.5
CHIX
05/04/2017
13:41:49:046
936
297.5
XLON
05/04/2017
13:41:49:048
326
297.5
TRQX
05/04/2017
13:41:49:050
1189
297.4
XLON
05/04/2017
13:41:49:052
590
297.4
XLON
05/04/2017
13:41:49:054
698
297.4
XLON
05/04/2017
13:41:49:058
722
297.4
XLON
05/04/2017
13:41:49:065
700
297.4
XLON
05/04/2017
13:41:49:069
236
297.4
XLON
05/04/2017
13:41:49:818
125
297.3
CHIX
05/04/2017
13:41:51:566
902
297.2
XLON
05/04/2017
13:41:51:819
180
297.2
XLON
05/04/2017
13:41:51:821
325
297.2
XLON
05/04/2017
13:41:59:159
165
297.2
XLON
05/04/2017
13:41:59:161
214
297.2
CHIX
05/04/2017
13:41:59:163
64
297.2
TRQX
05/04/2017
13:41:59:165
58
297.2
CHIX
05/04/2017
13:42:05:303
329
297
CHIX
05/04/2017
13:42:07:196
28
296.7
CHIX
05/04/2017
13:43:35:687
936
296.8
XLON
05/04/2017
13:43:35:693
600
296.7
XLON
05/04/2017
13:43:35:781
151
296.7
XLON
05/04/2017
13:44:17:559
411
296.7
XLON
05/04/2017
13:50:20:378
329
296.7
CHIX
05/04/2017
13:50:20:381
329
296.7
BATE
05/04/2017
13:50:20:383
680
296.7
XLON
05/04/2017
13:50:20:384
329
296.7
TRQX
05/04/2017
13:50:20:394
488
296.6
XLON
05/04/2017
13:50:20:497
329
296.7
TRQX
05/04/2017
13:50:22:313
217
296.5
TRQX
05/04/2017
13:50:22:316
521
296.5
CHIX
05/04/2017
13:50:22:454
407
296.5
XLON
05/04/2017
13:50:22:546
35
296.5
CHIX
05/04/2017
13:50:22:548
276
296.5
CHIX
05/04/2017
13:50:23:116
506
296.3
XLON
05/04/2017
13:50:23:118
101
296.3
XLON
05/04/2017
13:50:23:120
1082
296.3
XLON
05/04/2017
13:50:24:817
91
296.2
CHIX
05/04/2017
13:50:34:806
637
296.1
XLON
05/04/2017
13:50:34:817
169
296.1
XLON
05/04/2017
13:50:55:765
179
296.4
XLON
05/04/2017
13:50:55:768
546
296.4
XLON
05/04/2017
13:50:57:984
241
295.9
CHIX
05/04/2017
13:52:22:070
211
295.9
XLON
05/04/2017
13:56:08:588
367
296.3
XLON
05/04/2017
13:56:08:591
164
296.3
XLON
05/04/2017
13:58:55:343
329
296.3
CHIX
05/04/2017
13:58:56:503
133
296.2
BATE
05/04/2017
13:58:56:505
658
296.2
XLON
05/04/2017
13:58:56:507
329
296.2
CHIX
05/04/2017
13:58:56:509
196
296.2
BATE
05/04/2017
13:58:56:511
329
296.2
TRQX
05/04/2017
13:58:56:513
330
296.1
CHIX
05/04/2017
13:58:56:514
965
296.1
XLON
05/04/2017
13:58:56:516
222
296.1
XLON
05/04/2017
13:58:56:521
714
296.1
XLON
05/04/2017
13:58:56:524
329
296.1
TRQX
05/04/2017
13:59:00:506
329
295.9
CHIX
05/04/2017
13:59:00:509
556
295.9
XLON
05/04/2017
13:59:00:511
459
295.9
XLON
05/04/2017
13:59:42:503
936
295.7
XLON
05/04/2017
13:59:42:979
536
295.6
XLON
05/04/2017
14:00:17:444
329
295.9
BATE
05/04/2017
14:00:17:448
329
295.9
CHIX
05/04/2017
14:02:55:365
659
296
XLON
05/04/2017
14:02:55:368
329
296
TRQX
05/04/2017
14:02:55:372
550
296
XLON
05/04/2017
14:02:55:513
386
296
XLON
05/04/2017
14:02:56:565
104
295.9
XLON
05/04/2017
14:04:17:560
329
296.2
CHIX
05/04/2017
14:04:17:562
661
296.2
XLON
05/04/2017
14:04:17:566
263
296.2
XLON
05/04/2017
14:07:36:897
674
296.3
XLON
05/04/2017
14:07:36:901
262
296.3
XLON
05/04/2017
14:07:39:145
329
296.3
CHIX
05/04/2017
14:07:39:148
20
296.3
XLON
05/04/2017
14:07:39:150
654
296.3
XLON
05/04/2017
14:07:39:152
329
296.3
TRQX
05/04/2017
14:07:39:238
329
296.2
CHIX
05/04/2017
14:08:55:544
341
296.2
XLON
05/04/2017
14:08:58:450
266
296.2
CHIX
05/04/2017
14:09:01:021
49
296.1
CHIX
05/04/2017
14:09:01:023
2002
296.1
XLON
05/04/2017
14:09:01:025
173
296.1
BATE
05/04/2017
14:09:01:027
280
296.1
CHIX
05/04/2017
14:09:01:029
156
296.1
BATE
05/04/2017
14:09:01:030
880
296.1
XLON
05/04/2017
14:09:01:032
73
296
XLON
05/04/2017
14:09:03:672
59
295.7
XLON
05/04/2017
14:09:03:675
18
295.7
XLON
05/04/2017
14:09:07:550
243
295.6
XLON
05/04/2017
14:09:07:930
684
295.5
XLON
05/04/2017
14:14:08:489
501
295.8
XLON
05/04/2017
14:14:08:491
329
295.8
CHIX
05/04/2017
14:14:08:493
329
295.8
BATE
05/04/2017
14:14:08:495
168
295.8
XLON
05/04/2017
14:14:08:497
329
295.8
TRQX
05/04/2017
14:14:08:558
329
295.8
CHIX
05/04/2017
14:14:08:560
430
295.8
XLON
05/04/2017
14:14:18:837
925
295.6
XLON
05/04/2017
14:14:18:839
311
295.6
CHIX
05/04/2017
14:14:18:841
5
295.5
BATE
05/04/2017
14:14:18:842
339
295.6
XLON
05/04/2017
14:14:18:844
64
295.6
TRQX
05/04/2017
14:14:21:088
597
295.6
XLON
05/04/2017
14:14:21:214
329
295.6
TRQX
05/04/2017
14:14:23:582
912
295.4
XLON
05/04/2017
14:14:26:151
199
295.4
XLON
05/04/2017
14:14:26:153
16
295.4
TRQX
05/04/2017
14:15:27:821
408
295.6
XLON
05/04/2017
14:15:27:823
164
295.6
XLON
05/04/2017
14:15:32:284
387
295.1
XLON
05/04/2017
14:17:12:515
447
295.3
XLON
05/04/2017
14:17:58:371
640
295.3
XLON
05/04/2017
14:17:58:374
329
295.3
CHIX
05/04/2017
14:17:58:376
296
295.3
XLON
05/04/2017
14:17:58:478
329
295.3
CHIX
05/04/2017
14:19:09:535
685
295.3
XLON
05/04/2017
14:19:09:655
629
295.3
XLON
05/04/2017
14:23:02:819
329
295.2
BATE
05/04/2017
14:23:02:822
329
295.2
CHIX
05/04/2017
14:23:02:824
801
295.2
XLON
05/04/2017
14:23:02:825
329
295.2
TRQX
05/04/2017
14:23:02:827
405
295.1
TRQX
05/04/2017
14:23:02:829
60
295.1
CHIX
05/04/2017
14:23:02:831
317
295.1
XLON
05/04/2017
14:23:03:053
269
295.1
CHIX
05/04/2017
14:23:07:803
81
295
XLON
05/04/2017
14:23:07:805
1944
295
XLON
05/04/2017
14:23:07:961
238
294.8
CHIX
05/04/2017
14:25:21:357
936
294.4
XLON
05/04/2017
14:28:22:855
329
295.3
CHIX
05/04/2017
14:28:22:857
329
295.3
TRQX
05/04/2017
14:28:47:821
329
295.2
CHIX
05/04/2017
14:28:47:823
815
295.2
XLON
05/04/2017
14:32:37:266
329
295.3
BATE
05/04/2017
14:32:37:268
329
295.3
CHIX
05/04/2017
14:32:37:270
936
295.3
XLON
05/04/2017
14:32:37:274
329
295.3
TRQX
05/04/2017
14:32:37:296
820
295.3
XLON
05/04/2017
14:32:37:298
249
295.2
BATE
05/04/2017
14:32:37:300
329
295.3
CHIX
05/04/2017
14:32:37:302
116
295.3
XLON
05/04/2017
14:32:37:303
329
295.2
CHIX
05/04/2017
14:32:37:305
530
295.2
XLON
05/04/2017
14:32:37:480
329
295.2
CHIX
05/04/2017
14:35:06:771
936
295.4
XLON
05/04/2017
14:35:06:886
919
295.3
XLON
05/04/2017
14:35:06:888
329
295.3
CHIX
05/04/2017
14:35:06:890
17
295.3
XLON
05/04/2017
14:38:51:932
320
295.6
CHIX
05/04/2017
14:38:51:934
67
295.6
XLON
05/04/2017
14:38:51:936
131
295.6
TRQX
05/04/2017
14:38:51:940
198
295.6
TRQX
05/04/2017
14:38:51:943
329
295.5
TRQX
05/04/2017
14:38:51:946
3450
295.5
XLON
05/04/2017
14:38:51:950
748
295.5
XLON
05/04/2017
14:38:51:954
265
295.5
XLON
05/04/2017
14:40:55:307
329
295.8
CHIX
05/04/2017
14:40:55:309
28
295.8
XLON
05/04/2017
14:40:55:311
308
295.8
TRQX
05/04/2017
14:40:55:820
48
295.7
BATE
05/04/2017
14:40:55:822
55
295.7
BATE
05/04/2017
14:40:55:871
329
295.7
CHIX
05/04/2017
14:40:55:873
1448
295.7
XLON
05/04/2017
14:40:55:883
7
295.7
BATE
05/04/2017
14:44:58:303
308
295.7
TRQX
05/04/2017
14:44:58:367
91
295.7
CHIX
05/04/2017
14:44:58:427
68
295.7
XLON
05/04/2017
14:47:12:588
588
295.6
XLON
05/04/2017
14:47:15:458
272
295.6
XLON
05/04/2017
14:47:15:819
355
295.6
XLON
05/04/2017
14:47:18:271
1857
295.6
XLON
05/04/2017
14:47:18:274
329
295.6
BATE
05/04/2017
14:47:18:275
50
295.6
TRQX
05/04/2017
14:47:18:277
329
295.6
CHIX
05/04/2017
14:47:18:279
86
295.6
TRQX
05/04/2017
14:47:18:281
193
295.6
TRQX
05/04/2017
14:47:23:382
1
295.5
BATE
05/04/2017
14:47:23:384
86
295.5
CHIX
05/04/2017
14:47:23:386
35
295.5
BATE
05/04/2017
14:47:23:388
243
295.5
CHIX
05/04/2017
14:47:23:478
739
295.5
XLON
05/04/2017
14:47:23:480
61
295.5
BATE
05/04/2017
14:47:23:482
232
295.5
BATE
05/04/2017
14:47:26:107
488
295.4
XLON
05/04/2017
14:47:26:109
329
295.4
CHIX
05/04/2017
14:47:26:111
13
295.4
TRQX
05/04/2017
14:47:26:113
21
295.4
TRQX
05/04/2017
14:47:26:115
123
295.4
XLON
05/04/2017
14:47:26:317
118
295.3
CHIX
05/04/2017
14:47:28:802
95
295.3
XLON
05/04/2017
14:47:29:012
72
295.3
CHIX
05/04/2017
14:47:32:004
52
295.1
BATE
05/04/2017
14:47:32:056
96
295.1
XLON
05/04/2017
14:47:32:058
267
295.1
XLON
05/04/2017
14:47:32:118
329
295.1
CHIX
05/04/2017
14:47:34:364
99
294.9
CHIX
05/04/2017
14:48:47:821
919
295.4
XLON
05/04/2017
14:48:59:917
936
295.3
XLON
05/04/2017
14:48:59:919
90
295.2
XLON
05/04/2017
14:48:59:921
5
295.2
XLON
05/04/2017
14:50:53:434
700
295.5
XLON
05/04/2017
14:50:53:437
236
295.5
XLON
05/04/2017
14:50:53:439
329
295.5
CHIX
05/04/2017
14:50:53:497
329
295.5
TRQX
05/04/2017
14:50:53:614
243
295.5
XLON
05/04/2017
14:51:02:686
554
295.5
XLON
05/04/2017
14:51:23:356
329
295.5
CHIX
05/04/2017
14:51:23:359
483
295.5
XLON
05/04/2017
14:53:39:829
936
295.4
XLON
05/04/2017
14:53:39:832
85
295.4
XLON
05/04/2017
14:53:39:834
329
295.4
TRQX
05/04/2017
14:53:39:837
297
295.4
XLON
05/04/2017
14:53:39:840
953
295.4
XLON
05/04/2017
14:53:39:843
837
295.4
XLON
05/04/2017
14:53:39:857
936
295.4
XLON
05/04/2017
14:53:40:907
101
295.2
TRQX
05/04/2017
14:53:41:006
96
295.2
CHIX
05/04/2017
14:54:16:049
91
294.9
XLON
05/04/2017
14:54:24:068
82
294.9
XLON
05/04/2017
14:54:29:849
58
294.9
XLON
05/04/2017
14:54:40:115
105
294.9
XLON
05/04/2017
14:54:46:183
600
294.9
XLON
05/04/2017
14:54:46:185
154
294.9
BATE
05/04/2017
14:54:46:320
62
294.9
CHIX
05/04/2017
14:54:46:322
52
294.9
BATE
05/04/2017
14:54:48:427
329
295
CHIX
05/04/2017
14:57:29:423
173
295
CHIX
05/04/2017
14:57:36:848
329
295
TRQX
05/04/2017
14:57:36:909
329
295
CHIX
05/04/2017
15:00:01:127
268
294.9
XLON
05/04/2017
15:00:06:927
174
295
XLON
05/04/2017
15:00:06:990
329
295
CHIX
05/04/2017
15:00:16:237
320
295
CHIX
05/04/2017
15:00:41:994
722
295
XLON
05/04/2017
15:00:42:552
44
295
XLON
05/04/2017
15:01:01:886
295
295
XLON
05/04/2017
15:01:37:458
329
295
CHIX
05/04/2017
15:01:37:460
708
295
XLON
05/04/2017
15:01:37:462
329
295
TRQX
05/04/2017
15:01:40:219
228
295
XLON
05/04/2017
15:02:00:022
200
295
CHIX
05/04/2017
15:02:02:805
129
295
CHIX
05/04/2017
15:02:02:808
268
295
XLON
05/04/2017
15:02:17:210
329
295
BATE
05/04/2017
15:02:17:212
104
295
XLON
05/04/2017
15:02:17:407
244
295
XLON
05/04/2017
15:02:38:912
90
295
XLON
05/04/2017
15:04:55:358
300
295.4
TRQX
05/04/2017
15:06:24:742
21
295.6
BATE
05/04/2017
15:07:01:774
259
295.6
CHIX
05/04/2017
15:07:01:776
600
295.6
XLON
05/04/2017
15:07:01:778
104
295.6
BATE
05/04/2017
15:07:01:780
70
295.6
CHIX
05/04/2017
15:07:01:782
453
295.6
XLON
05/04/2017
15:07:14:502
329
295.7
CHIX
05/04/2017
15:08:03:622
471
295.7
XLON
05/04/2017
15:08:55:094
329
295.8
CHIX
05/04/2017
15:09:01:013
329
295.7
BATE
05/04/2017
15:09:01:015
465
295.7
XLON
05/04/2017
15:09:06:703
190
295.8
CHIX
05/04/2017
15:09:06:706
423
295.8
XLON
05/04/2017
15:09:06:708
329
295.8
TRQX
05/04/2017
15:09:06:709
461
295.8
XLON
05/04/2017
15:09:49:730
601
295.8
XLON
05/04/2017
15:09:52:564
196
295.8
XLON
05/04/2017
15:09:55:041
3
295.8
XLON
05/04/2017
15:10:00:058
495
295.8
XLON
05/04/2017
15:10:00:116
329
295.8
TRQX
05/04/2017
15:10:03:577
3
295.8
CHIX
05/04/2017
15:10:03:579
338
295.8
XLON
05/04/2017
15:10:03:581
326
295.8
CHIX
05/04/2017
15:10:05:921
287
295.8
XLON
05/04/2017
15:11:52:815
679
295.9
XLON
05/04/2017
15:11:52:820
831
295.9
XLON
05/04/2017
15:11:52:825
275
295.8
XLON
05/04/2017
15:11:54:974
47
295.9
XLON
05/04/2017
15:11:57:615
487
295.9
XLON
05/04/2017
15:12:11:044
595
295.9
XLON
05/04/2017
15:12:13:290
331
295.9
XLON
05/04/2017
15:12:13:356
329
295.9
CHIX
05/04/2017
15:12:16:610
329
295.8
CHIX
05/04/2017
15:12:16:612
2194
295.8
XLON
05/04/2017
15:12:16:615
1790
295.8
XLON
05/04/2017
15:13:33:476
384
295.9
XLON
05/04/2017
15:13:56:067
295
295.9
XLON
05/04/2017
15:13:58:622
269
295.9
TRQX
05/04/2017
15:13:58:747
223
295.9
XLON
05/04/2017
15:13:58:809
211
295.9
BATE
05/04/2017
15:17:37:832
329
295.8
CHIX
05/04/2017
15:17:37:834
329
295.8
BATE
05/04/2017
15:17:37:836
329
295.8
TRQX
05/04/2017
15:17:37:838
18
295.7
CHIX
05/04/2017
15:17:37:840
38
295.6
BATE
05/04/2017
15:17:37:842
29
295.7
CHIX
05/04/2017
15:17:37:843
936
295.8
XLON
05/04/2017
15:17:37:845
392
295.7
XLON
05/04/2017
15:17:37:847
449
295.7
XLON
05/04/2017
15:17:37:933
39
295.6
TRQX
05/04/2017
15:17:38:820
408
295.6
XLON
05/04/2017
15:17:40:495
27
295.6
XLON
05/04/2017
15:17:40:497
329
295.6
CHIX
05/04/2017
15:18:50:820
362
295.4
XLON
05/04/2017
15:19:00:814
329
295.5
CHIX
05/04/2017
15:19:50:852
279
295.5
TRQX
05/04/2017
15:19:50:907
50
295.5
TRQX
05/04/2017
15:19:51:021
621
295.5
XLON
05/04/2017
15:21:29:970
574
295.4
XLON
05/04/2017
15:21:29:972
185
295.4
CHIX
05/04/2017
15:21:29:974
24
295.4
CHIX
05/04/2017
15:21:29:976
120
295.4
CHIX
05/04/2017
15:21:54:691
317
295.3
XLON
05/04/2017
15:21:54:693
158
295.3
CHIX
05/04/2017
15:21:54:695
828
295.3
XLON
05/04/2017
15:21:54:697
837
295.3
XLON
05/04/2017
15:21:54:698
171
295.3
CHIX
05/04/2017
15:21:54:700
63
295.3
XLON
05/04/2017
15:21:54:702
456
295.3
XLON
05/04/2017
15:21:54:819
928
295.3
XLON
05/04/2017
15:21:56:253
158
295.3
CHIX
05/04/2017
15:21:56:255
901
295.3
XLON
05/04/2017
15:21:56:259
543
295.3
XLON
05/04/2017
15:22:02:624
145
295.2
CHIX
05/04/2017
15:22:02:627
125
295.2
TRQX
05/04/2017
15:22:03:991
349
295.2
XLON
05/04/2017
15:22:03:993
109
295.2
TRQX
05/04/2017
15:22:07:969
15
295.2
XLON
05/04/2017
15:22:10:651
254
295.1
CHIX
05/04/2017
15:22:10:818
889
295
XLON
05/04/2017
15:22:10:979
303
295
XLON
05/04/2017
15:22:41:918
316
295
XLON
05/04/2017
15:23:47:884
936
295
XLON
05/04/2017
15:25:14:566
329
295.3
CHIX
05/04/2017
15:25:14:632
263
295.3
XLON
05/04/2017
15:26:26:501
92
295.4
XLON
05/04/2017
15:26:58:264
329
295.4
CHIX
05/04/2017
15:26:58:328
315
295.4
XLON
05/04/2017
15:27:07:872
490
295.4
XLON
05/04/2017
15:27:07:935
329
295.4
TRQX
05/04/2017
15:27:08:004
255
295.4
BATE
05/04/2017
15:27:26:970
637
295.4
XLON
05/04/2017
15:28:03:820
329
295.4
CHIX
05/04/2017
15:28:03:822
284
295.4
XLON
05/04/2017
15:30:31:825
329
295.5
TRQX
05/04/2017
15:30:31:827
329
295.5
BATE
05/04/2017
15:30:31:829
329
295.5
CHIX
05/04/2017
15:30:31:831
571
295.5
XLON
05/04/2017
15:30:50:819
660
295.4
XLON
05/04/2017
15:32:02:261
590
295.5
XLON
05/04/2017
15:32:02:398
329
295.5
CHIX
05/04/2017
15:32:43:592
329
295.6
TRQX
05/04/2017
15:32:46:394
936
295.6
XLON
05/04/2017
15:32:46:457
63
295.6
CHIX
05/04/2017
15:34:39:964
322
295.6
CHIX
05/04/2017
15:34:40:819
328
295.6
XLON
05/04/2017
15:34:40:821
138
295.6
TRQX
05/04/2017
15:34:40:906
329
295.6
BATE
05/04/2017
15:36:03:418
329
295.9
CHIX
05/04/2017
15:36:03:521
1301
295.8
XLON
05/04/2017
15:36:03:523
329
295.8
CHIX
05/04/2017
15:36:03:525
36
295.8
XLON
05/04/2017
15:36:03:527
329
295.8
TRQX
05/04/2017
15:36:04:415
307
295.6
CHIX
05/04/2017
15:36:04:417
274
295.6
XLON
05/04/2017
15:36:05:833
236
295.5
XLON
05/04/2017
15:37:37:073
544
295.7
XLON
05/04/2017
15:37:43:174
329
295.7
TRQX
05/04/2017
15:37:43:177
79
295.7
XLON
05/04/2017
15:37:43:178
468
295.7
XLON
05/04/2017
15:37:43:260
96
295.7
CHIX
05/04/2017
15:37:50:233
348
295.7
XLON
05/04/2017
15:37:52:903
329
295.7
CHIX
05/04/2017
15:38:08:884
235
295.8
CHIX
05/04/2017
15:38:11:879
272
295.8
BATE
05/04/2017
15:38:19:246
156
295.8
XLON
05/04/2017
15:38:19:249
288
295.8
XLON
05/04/2017
15:38:32:031
652
295.8
XLON
05/04/2017
15:38:34:539
284
295.8
XLON
05/04/2017
15:41:14:591
329
296.5
CHIX
05/04/2017
15:41:14:593
2855
296.5
XLON
05/04/2017
15:41:14:597
318
296.5
XLON
05/04/2017
15:41:14:601
329
296.5
TRQX
05/04/2017
15:41:17:087
510
296.5
XLON
05/04/2017
15:43:15:032
676
296.8
XLON
05/04/2017
15:43:20:400
296
296.7
XLON
05/04/2017
15:43:41:920
824
296.8
XLON
05/04/2017
15:44:14:321
276
296.8
BATE
05/04/2017
15:44:14:433
222
296.8
CHIX
05/04/2017
15:44:14:497
204
296.8
TRQX
05/04/2017
15:44:35:711
455
296.9
XLON
05/04/2017
15:44:35:781
329
296.9
CHIX
05/04/2017
15:45:02:424
329
296.9
CHIX
05/04/2017
15:45:04:547
523
296.9
XLON
05/04/2017
15:45:43:228
334
296.9
XLON
05/04/2017
15:46:00:577
520
296.9
XLON
05/04/2017
15:48:14:798
553
296.9
XLON
05/04/2017
15:48:14:801
329
296.9
BATE
05/04/2017
15:48:14:803
329
296.9
CHIX
05/04/2017
15:48:14:805
383
296.9
XLON
05/04/2017
15:48:14:806
329
296.9
TRQX
05/04/2017
15:48:14:808
803
296.9
XLON
05/04/2017
15:48:14:815
329
296.9
TRQX
05/04/2017
15:48:16:987
329
296.9
CHIX
05/04/2017
15:48:16:989
577
296.9
XLON
05/04/2017
15:48:47:823
329
296.8
CHIX
05/04/2017
15:48:47:826
4385
296.8
XLON
05/04/2017
15:48:50:008
329
296.7
CHIX
05/04/2017
15:48:50:010
629
296.7
XLON
05/04/2017
15:48:50:012
95
296.7
TRQX
05/04/2017
15:48:51:118
1
296.7
XLON
05/04/2017
15:48:51:255
58
296.6
CHIX
05/04/2017
15:48:51:378
15
296.6
BATE
05/04/2017
15:49:18:636
918
296.7
XLON
05/04/2017
15:52:09:943
368
296.7
XLON
05/04/2017
15:52:12:130
526
296.7
XLON
05/04/2017
15:52:20:116
42
296.7
XLON
05/04/2017
15:52:22:986
329
296.7
CHIX
05/04/2017
15:52:25:294
150
296.6
CHIX
05/04/2017
15:52:25:296
2539
296.6
XLON
05/04/2017
15:52:25:298
179
296.6
CHIX
05/04/2017
15:52:25:300
162
296.5
CHIX
05/04/2017
15:52:25:301
1039
296.6
XLON
05/04/2017
15:52:25:303
329
296.6
TRQX
05/04/2017
15:52:28:413
789
296.5
XLON
05/04/2017
15:52:28:475
34
296.5
CHIX
05/04/2017
15:52:32:034
329
296.2
XLON
05/04/2017
15:53:48:490
628
296.6
XLON
05/04/2017
15:53:50:851
329
296.5
BATE
05/04/2017
15:53:50:853
628
296.5
XLON
05/04/2017
15:53:51:907
342
296.4
XLON
05/04/2017
15:54:39:771
329
296.6
CHIX
05/04/2017
15:54:39:773
230
296.6
TRQX
05/04/2017
15:55:00:672
174
296.5
XLON
05/04/2017
15:55:21:388
258
296.6
XLON
05/04/2017
15:55:41:162
936
296.6
XLON
05/04/2017
15:56:14:110
274
296.6
XLON
05/04/2017
15:56:14:113
395
296.6
XLON
05/04/2017
15:56:16:615
329
296.6
CHIX
05/04/2017
15:57:39:675
255
296.6
XLON
05/04/2017
15:57:52:213
134
296.6
XLON
05/04/2017
15:58:15:552
167
296.6
CHIX
05/04/2017
15:58:22:166
162
296.6
CHIX
05/04/2017
15:58:56:549
802
296.6
XLON
05/04/2017
15:58:56:552
167
296.6
CHIX
05/04/2017
15:58:56:554
300
296.6
BATE
05/04/2017
15:58:56:556
162
296.6
CHIX
05/04/2017
15:58:56:557
300
296.6
TRQX
05/04/2017
15:58:56:559
29
296.6
BATE
05/04/2017
15:58:56:561
29
296.6
TRQX
05/04/2017
15:59:01:744
936
296.5
XLON
05/04/2017
15:59:01:916
936
296.5
XLON
05/04/2017
15:59:02:169
75
296.5
CHIX
05/04/2017
15:59:02:172
254
296.5
CHIX
05/04/2017
15:59:02:228
49
296.5
TRQX
05/04/2017
15:59:02:230
280
296.5
TRQX
05/04/2017
15:59:04:472
934
296.4
XLON
05/04/2017
15:59:07:241
15
296.4
CHIX
05/04/2017
15:59:07:272
180
296.4
XLON
05/04/2017
15:59:07:275
277
296.4
XLON
05/04/2017
15:59:07:276
66
296.4
XLON
05/04/2017
15:59:07:350
72
296.3
TRQX
05/04/2017
15:59:16:086
73
296.2
CHIX
05/04/2017
16:00:01:698
341
295.8
XLON
05/04/2017
16:02:50:120
56
296.2
BATE
05/04/2017
16:02:50:123
70
296.2
CHIX
05/04/2017
16:02:50:125
209
296.2
TRQX
05/04/2017
16:02:50:126
120
296.2
TRQX
05/04/2017
16:02:50:128
8
296.2
BATE
05/04/2017
16:02:50:130
259
296.2
CHIX
05/04/2017
16:02:50:132
12
296.2
BATE
05/04/2017
16:02:50:133
17
296.2
BATE
05/04/2017
16:02:50:135
236
296.2
BATE
05/04/2017
16:03:13:743
250
296.1
CHIX
05/04/2017
16:03:16:458
79
296.1
CHIX
05/04/2017
16:03:16:460
250
296.1
CHIX
05/04/2017
16:03:16:462
936
296.1
XLON
05/04/2017
16:03:16:775
11
296.1
XLON
05/04/2017
16:03:56:954
936
296.2
XLON
05/04/2017
16:04:33:522
95
296.2
XLON
05/04/2017
16:04:33:583
329
296.2
TRQX
05/04/2017
16:04:33:713
96
296.2
CHIX
05/04/2017
16:04:36:763
704
296.1
XLON
05/04/2017
16:04:36:765
329
296.1
CHIX
05/04/2017
16:04:36:767
232
296.1
XLON
05/04/2017
16:04:54:107
129
296.1
XLON
05/04/2017
16:04:54:610
251
296.1
XLON
05/04/2017
16:05:05:827
556
296.1
XLON
05/04/2017
16:05:15:420
676
296.1
XLON
05/04/2017
16:05:17:951
493
296
XLON
05/04/2017
16:05:18:011
381
296
XLON
05/04/2017
16:05:18:013
174
296
CHIX
05/04/2017
16:05:21:341
1
296
XLON
05/04/2017
16:05:52:921
936
295.9
XLON
05/04/2017
16:05:55:017
546
295.9
XLON
05/04/2017
16:06:45:723
548
296
XLON
05/04/2017
16:06:46:306
329
296
CHIX
05/04/2017
16:07:05:218
285
296
BATE
05/04/2017
16:07:05:220
603
296
XLON
05/04/2017
16:07:05:222
333
296
XLON
05/04/2017
16:07:05:280
44
296
BATE
05/04/2017
16:07:07:820
285
296
XLON
05/04/2017
16:07:07:822
283
296
XLON
05/04/2017
16:07:49:556
130
295.9
CHIX
05/04/2017
16:07:49:559
216
295.9
TRQX
05/04/2017
16:07:49:561
113
295.9
TRQX
05/04/2017
16:07:49:563
199
295.9
CHIX
05/04/2017
16:07:49:707
113
295.7
TRQX
05/04/2017
16:08:48:292
530
295.7
XLON
05/04/2017
16:08:48:296
333
295.7
XLON
05/04/2017
16:08:48:299
73
295.7
XLON
05/04/2017
16:09:19:465
936
295.8
XLON
05/04/2017
16:09:26:432
208
295.8
CHIX
05/04/2017
16:10:28:320
114
295.8
CHIX
05/04/2017
16:10:28:322
99
295.8
XLON
05/04/2017
16:10:28:324
322
295.8
XLON
05/04/2017
16:10:28:327
515
295.8
XLON
05/04/2017
16:10:28:331
246
295.8
TRQX
05/04/2017
16:10:28:405
7
295.8
CHIX
05/04/2017
16:10:28:409
208
295.8
CHIX
05/04/2017
16:10:31:109
275
295.8
CHIX
05/04/2017
16:10:31:205
278
295.8
XLON
05/04/2017
16:10:31:458
83
295.8
TRQX
05/04/2017
16:10:32:752
329
295.7
CHIX
05/04/2017
16:10:32:817
22
295.6
CHIX
05/04/2017
16:11:36:516
815
295.6
XLON
05/04/2017
16:12:07:939
329
295.7
CHIX
05/04/2017
16:12:23:810
329
295.7
TRQX
05/04/2017
16:12:23:812
118
295.7
BATE
05/04/2017
16:12:23:814
211
295.7
BATE
05/04/2017
16:13:36:208
329
295.7
CHIX
05/04/2017
16:13:37:220
854
295.7
XLON
05/04/2017
16:13:39:826
933
295.7
XLON
05/04/2017
16:13:47:819
121
295.6
XLON
05/04/2017
16:15:19:783
329
295.7
CHIX
05/04/2017
16:15:27:959
329
295.6
CHIX
05/04/2017
16:15:27:961
936
295.6
XLON
05/04/2017
16:15:27:963
329
295.6
BATE
05/04/2017
16:15:27:965
722
295.6
XLON
05/04/2017
16:15:27:967
816
295.6
XLON
05/04/2017
16:15:27:968
230
295.6
TRQX
05/04/2017
16:15:27:970
99
295.6
TRQX
05/04/2017
16:15:31:116
147
295.4
CHIX
05/04/2017
16:15:35:716
195
295.4
XLON
05/04/2017
16:15:35:801
741
295.4
XLON
05/04/2017
16:15:35:807
182
295.4
CHIX
05/04/2017
16:15:35:809
720
295.4
XLON
05/04/2017
16:15:35:906
329
295.4
TRQX
05/04/2017
16:16:00:818
941
295.2
XLON
05/04/2017
16:16:06:302
47
295.3
XLON
05/04/2017
16:16:08:504
240
295.3
XLON
05/04/2017
16:16:17:527
388
295.3
XLON
05/04/2017
16:17:00:832
296
295.3
XLON
05/04/2017
16:17:00:836
640
295.3
XLON
05/04/2017
16:17:06:137
936
295.3
XLON
05/04/2017
16:17:07:818
698
295.3
XLON
05/04/2017
16:17:07:903
329
295.3
CHIX
05/04/2017
16:17:18:852
1742
295.2
XLON
05/04/2017
16:17:21:195
329
295.1
CHIX
05/04/2017
16:18:52:821
35
295.3
BATE
05/04/2017
16:18:52:824
55
295.3
BATE
05/04/2017
16:18:52:826
34
295.3
BATE
05/04/2017
16:18:52:828
205
295.3
BATE
05/04/2017
16:18:53:336
329
295.3
TRQX
05/04/2017
16:19:07:954
329
295.4
TRQX
05/04/2017
16:19:20:950
400
295.4
XLON
05/04/2017
16:19:20:952
329
295.4
CHIX
05/04/2017
16:19:21:237
89
295.4
XLON
05/04/2017
16:19:37:336
173
295.4
XLON
05/04/2017
16:19:37:454
154
295.4
CHIX
05/04/2017
16:20:27:987
329
295.3
CHIX
05/04/2017
16:20:30:773
936
295.3
XLON
05/04/2017
16:20:30:776
45
295.3
TRQX
05/04/2017
16:20:30:778
329
295.3
CHIX
05/04/2017
16:20:30:780
925
295.3
XLON
05/04/2017
16:20:30:818
275
295.2
CHIX
05/04/2017
16:20:38:511
67
295.2
XLON
05/04/2017
16:21:11:345
338
295.1
XLON
05/04/2017
16:21:12:643
41
295.1
BATE
05/04/2017
16:21:12:645
40
295.1
BATE
05/04/2017
16:21:12:647
1487
295.1
XLON
05/04/2017
16:21:12:648
248
295.1
BATE
05/04/2017
16:21:12:650
329
295.1
TRQX
05/04/2017
16:21:17:066
357
294.9
XLON
05/04/2017
16:21:19:891
286
294.9
XLON
05/04/2017
16:21:21:825
293
294.9
XLON
05/04/2017
16:21:36:704
254
294.9
XLON
05/04/2017
16:21:38:058
389
294.9
XLON
05/04/2017
16:22:09:056
329
294.8
CHIX
05/04/2017
16:22:37:372
441
294.7
XLON
05/04/2017
16:22:37:374
329
294.7
CHIX
05/04/2017
16:22:37:376
495
294.7
XLON
05/04/2017
16:22:37:379
329
294.7
TRQX
05/04/2017
16:23:38:562
329
294.7
CHIX
05/04/2017
16:23:41:320
697
294.6
XLON
05/04/2017
16:23:44:093
329
294.6
CHIX
05/04/2017
16:23:44:095
239
294.6
XLON
05/04/2017
16:23:47:990
491
294.6
XLON
05/04/2017
16:24:09:573
86
294.7
XLON
05/04/2017
16:24:09:640
206
294.7
XLON
05/04/2017
16:24:09:771
329
294.7
TRQX
05/04/2017
16:24:09:854
306
294.7
CHIX
05/04/2017
16:24:11:361
251
294.6
XLON
05/04/2017
16:24:14:728
542
294.6
XLON
05/04/2017
16:24:15:194
329
294.6
CHIX
05/04/2017
16:24:15:196
143
294.6
XLON
05/04/2017
16:24:16:896
158
294.6
BATE
05/04/2017
16:24:27:297
185
294.6
XLON
05/04/2017
16:24:30:552
328
294.6
XLON
05/04/2017
16:24:45:740
83
294.7
XLON
05/04/2017
16:25:07:779
146
294.6
XLON
05/04/2017
16:25:07:782
56
294.6
BATE
05/04/2017
16:25:07:783
65
294.6
BATE
05/04/2017
16:25:07:785
208
294.6
BATE
05/04/2017
16:25:08:917
790
294.6
XLON
05/04/2017
16:25:08:919
111
294.6
TRQX
05/04/2017
16:25:08:921
218
294.6
TRQX
05/04/2017
16:25:39:512
180
294.7
XLON
05/04/2017
16:26:21:026
329
294.6
CHIX
05/04/2017
16:26:24:003
298
294.6
XLON
05/04/2017
16:26:26:292
936
294.6
XLON
05/04/2017
16:26:26:820
329
294.6
TRQX
05/04/2017
16:26:26:897
329
294.6
CHIX
05/04/2017
16:28:05:751
201
295.1
CHIX
05/04/2017
16:28:05:754
56
295.1
CHIX
05/04/2017
16:28:06:332
216
295.1
XLON
05/04/2017
16:28:06:334
295
295.1
XLON
05/04/2017
16:28:09:748
700
295.1
XLON
05/04/2017
16:28:09:751
83
295.1
XLON
05/04/2017
16:28:17:567
561
295.1
XLON
05/04/2017
16:28:17:699
329
295.1
CHIX
05/04/2017
16:28:32:563
329
295.1
BATE
05/04/2017
16:28:32:693
329
295.1
TRQX
05/04/2017
16:28:32:833
329
295.1
CHIX
05/04/2017
16:28:58:933
776
295.1
XLON
05/04/2017
16:28:59:351
329
295.1
CHIX
05/04/2017
16:28:59:702
500
295.1
XLON
05/04/2017
16:29:01:098
329
295.1
TRQX
05/04/2017
16:29:01:100
14
295.1
XLON
05/04/2017
16:29:01:102
299
295.1
XLON
05/04/2017
16:29:15:766
329
295.1
CHIX
05/04/2017
16:29:27:600
307
295.1
XLON
05/04/2017
16:29:30:116
300
295.1
XLON
05/04/2017
16:29:30:161
56
295.1
XLON
05/04/2017
16:35:10:951
3000
295.2
XLON
05/04/2017
16:35:10:954
63380
295.2
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
POSLLFIDSFIEIID