REG - Sports Direct Intl. - Transaction in Own Shares <Origin Href="QuoteRef">SPD.L</Origin> - Part 1
RNS Number : 4645GSports Direct International Plc30 May 2017Released: 30 May 2017
Sports Direct International Plc
30 May 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 26 May 2017 it purchased 522,228 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 298.0 pence per share. The purchased shares will all be held as treasury shares.
Following the above purchase, the Company holds 83,139,917 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 557,462,452.
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:
26-May-17
Number of ordinary shares purchased:
40,726
Volume weighted average price paid per share:
298.08
Platform code
XLON
Date of purchase:
26-May-17
Number of ordinary shares purchased:
321,030
Volume weighted average price paid per share:
297.91
Platform code
CHIX
Date of purchase:
26-May-17
Number of ordinary shares purchased:
104,514
Volume weighted average price paid per share:
298.04
Platform code
TRQX
Date of purchase:
26-May-17
Number of ordinary shares purchased:
55,958
Volume weighted average price paid per share:
298.01
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
26/05/2017
08:00:20:779
15
297
XLON
26/05/2017
08:00:20:779
34
297
XLON
26/05/2017
08:02:13:200
368
297.7
TRQX
26/05/2017
08:02:27:625
63
297.5
XLON
26/05/2017
08:02:27:625
755
297.6
XLON
26/05/2017
08:02:27:625
83
297.6
TRQX
26/05/2017
08:02:27:625
368
297.6
CHIX
26/05/2017
08:02:27:625
368
297.6
BATE
26/05/2017
08:02:31:484
275
296.9
XLON
26/05/2017
08:03:31:196
416
296.7
XLON
26/05/2017
08:03:31:196
5
296.7
XLON
26/05/2017
08:10:08:126
481
297.3
XLON
26/05/2017
08:10:08:126
679
297
XLON
26/05/2017
08:10:08:127
368
297.3
TRQX
26/05/2017
08:10:08:127
368
297.3
CHIX
26/05/2017
08:10:08:127
368
297
CHIX
26/05/2017
08:10:08:135
829
297.2
XLON
26/05/2017
08:10:08:142
36
297
TRQX
26/05/2017
08:10:08:147
174
296.6
CHIX
26/05/2017
08:18:17:015
7
297.6
XLON
26/05/2017
08:21:48:928
2827
298.4
XLON
26/05/2017
08:21:48:928
93
298.2
XLON
26/05/2017
08:21:48:928
368
298.3
TRQX
26/05/2017
08:21:48:928
892
298.4
CHIX
26/05/2017
08:21:48:928
368
298.2
CHIX
26/05/2017
08:21:48:928
433
298.4
BATE
26/05/2017
08:21:48:928
343
298.2
BATE
26/05/2017
08:21:48:928
25
298
BATE
26/05/2017
08:21:48:937
307
298.2
TRQX
26/05/2017
08:21:48:937
86
298.1
CHIX
26/05/2017
08:21:48:945
192
298.2
XLON
26/05/2017
08:21:48:945
486
298.2
XLON
26/05/2017
08:21:48:959
180
298
XLON
26/05/2017
08:21:48:969
234
297.1
XLON
26/05/2017
08:21:57:435
327
297.1
XLON
26/05/2017
08:24:05:169
408
297.9
XLON
26/05/2017
08:24:17:902
300
297.9
XLON
26/05/2017
08:24:17:902
47
297.9
XLON
26/05/2017
08:29:45:085
200
298
XLON
26/05/2017
08:30:10:109
237
298.3
XLON
26/05/2017
08:30:10:109
4
298.3
XLON
26/05/2017
08:30:10:109
5
298.3
XLON
26/05/2017
08:30:10:109
248
298.3
TRQX
26/05/2017
08:30:10:109
5
298.3
CHIX
26/05/2017
08:30:10:109
195
298.3
CHIX
26/05/2017
08:32:59:707
829
298.3
XLON
26/05/2017
08:32:59:707
829
298.4
XLON
26/05/2017
08:32:59:707
368
298.1
TRQX
26/05/2017
08:32:59:707
216
298.1
CHIX
26/05/2017
08:32:59:707
368
298.3
CHIX
26/05/2017
08:32:59:707
368
298.4
CHIX
26/05/2017
08:32:59:707
368
298.2
BATE
26/05/2017
08:32:59:716
159
298.1
BATE
26/05/2017
08:32:59:726
424
297.1
XLON
26/05/2017
08:33:11:710
19
296.8
XLON
26/05/2017
08:45:10:348
407
298.2
XLON
26/05/2017
08:45:10:348
368
298.3
TRQX
26/05/2017
08:45:10:348
368
298.3
CHIX
26/05/2017
08:45:10:349
422
298.2
XLON
26/05/2017
08:45:10:349
981
298.2
XLON
26/05/2017
08:45:10:349
717
298.2
XLON
26/05/2017
08:45:10:349
844
298.2
XLON
26/05/2017
08:45:10:349
368
298.2
TRQX
26/05/2017
08:45:10:349
368
298.2
CHIX
26/05/2017
08:45:10:349
72
298.1
BATE
26/05/2017
08:45:10:349
28
298.1
BATE
26/05/2017
08:45:10:350
368
298.1
CHIX
26/05/2017
08:45:10:350
195
298.1
BATE
26/05/2017
08:45:10:350
73
298.1
BATE
26/05/2017
08:46:30:481
368
298.3
TRQX
26/05/2017
08:46:30:481
300
298.3
CHIX
26/05/2017
08:46:30:482
68
298.3
CHIX
26/05/2017
08:46:30:482
368
298.3
BATE
26/05/2017
08:48:00:006
72
298.3
XLON
26/05/2017
08:48:06:630
87
298.4
CHIX
26/05/2017
08:48:06:630
281
298.4
CHIX
26/05/2017
08:48:06:632
757
298.3
XLON
26/05/2017
08:48:06:632
264
298.3
CHIX
26/05/2017
08:48:06:633
319
298.2
CHIX
26/05/2017
08:48:06:641
600
298.4
XLON
26/05/2017
08:48:06:641
229
298.4
XLON
26/05/2017
08:51:23:206
94
298.3
XLON
26/05/2017
08:51:23:206
829
298.5
XLON
26/05/2017
08:51:23:206
368
298.5
TRQX
26/05/2017
08:51:23:206
368
298.5
CHIX
26/05/2017
08:51:23:206
368
298.5
BATE
26/05/2017
08:51:23:214
111
298.3
TRQX
26/05/2017
08:51:23:215
80
298.3
TRQX
26/05/2017
08:51:23:216
750
298.3
XLON
26/05/2017
08:51:23:216
700
298.2
XLON
26/05/2017
08:51:23:218
1125
298.4
XLON
26/05/2017
08:51:23:218
887
298.4
XLON
26/05/2017
08:51:23:231
71
298.4
XLON
26/05/2017
08:51:23:231
600
298.4
XLON
26/05/2017
09:01:24:407
368
297.8
TRQX
26/05/2017
09:01:32:508
552
297.8
XLON
26/05/2017
09:08:15:772
368
298.2
CHIX
26/05/2017
09:08:20:485
91
298.2
XLON
26/05/2017
09:08:20:485
160
298.2
XLON
26/05/2017
09:08:20:485
368
298.2
BATE
26/05/2017
09:08:20:489
447
298.1
XLON
26/05/2017
09:08:20:489
62
298.1
XLON
26/05/2017
09:08:20:489
367
298.1
TRQX
26/05/2017
09:08:20:489
368
298.2
TRQX
26/05/2017
09:08:20:489
1384
298.1
CHIX
26/05/2017
09:08:20:489
368
298.1
CHIX
26/05/2017
09:08:20:489
368
298.2
CHIX
26/05/2017
09:08:20:489
216
298.1
BATE
26/05/2017
09:08:20:496
133
298.1
XLON
26/05/2017
09:08:20:500
283
298
BATE
26/05/2017
09:08:20:505
925
298.1
XLON
26/05/2017
09:08:20:505
1
298.1
TRQX
26/05/2017
09:08:20:573
109
298.2
BATE
26/05/2017
09:10:02:284
829
298.1
XLON
26/05/2017
09:10:02:284
829
298.2
XLON
26/05/2017
09:10:02:284
108
297.9
TRQX
26/05/2017
09:10:02:297
292
297.7
XLON
26/05/2017
09:10:02:297
30
297.7
XLON
26/05/2017
09:10:02:297
226
297.7
XLON
26/05/2017
09:10:02:298
510
297.9
XLON
26/05/2017
09:10:02:298
60
297.9
XLON
26/05/2017
09:22:02:480
829
298.4
XLON
26/05/2017
09:22:02:480
1262
298.4
XLON
26/05/2017
09:22:02:480
185
298.4
TRQX
26/05/2017
09:22:02:480
777
298.4
TRQX
26/05/2017
09:22:02:480
183
298.4
TRQX
26/05/2017
09:22:02:480
368
298.3
TRQX
26/05/2017
09:22:02:480
249
298.4
CHIX
26/05/2017
09:22:02:480
469
298.4
CHIX
26/05/2017
09:22:02:480
781
298.4
CHIX
26/05/2017
09:22:02:480
500
298.4
CHIX
26/05/2017
09:22:02:480
547
298.4
CHIX
26/05/2017
09:22:02:480
58
298.4
CHIX
26/05/2017
09:22:02:480
368
298.4
BATE
26/05/2017
09:22:02:480
341
298.4
BATE
26/05/2017
09:22:02:480
368
298.3
BATE
26/05/2017
09:22:02:481
368
298.3
CHIX
26/05/2017
09:22:02:494
60
298.1
BATE
26/05/2017
09:22:02:498
413
298.3
XLON
26/05/2017
09:22:02:498
550
298.2
XLON
26/05/2017
09:22:02:498
650
298.2
XLON
26/05/2017
09:22:02:498
521
298.2
XLON
26/05/2017
09:22:02:505
6
298.3
CHIX
26/05/2017
09:22:02:550
83
298.1
TRQX
26/05/2017
09:22:06:447
852
297.3
XLON
26/05/2017
09:24:13:873
70
297.2
XLON
26/05/2017
09:24:13:874
1224
297.1
XLON
26/05/2017
09:24:13:874
110
297.1
XLON
26/05/2017
09:24:13:875
366
297.1
XLON
26/05/2017
09:24:18:439
92
296.8
XLON
26/05/2017
09:24:18:440
80
297
XLON
26/05/2017
09:35:30:048
88
296.5
XLON
26/05/2017
09:35:30:048
343
296.5
XLON
26/05/2017
09:35:30:049
411
296.5
TRQX
26/05/2017
09:35:30:049
108
296.5
TRQX
26/05/2017
09:35:30:049
260
296.5
TRQX
26/05/2017
09:35:30:049
88
296.5
CHIX
26/05/2017
09:35:30:049
960
296.5
CHIX
26/05/2017
09:35:30:049
280
296.5
CHIX
26/05/2017
09:35:30:049
175
296.5
BATE
26/05/2017
09:35:30:049
19
296.5
BATE
26/05/2017
09:35:30:049
24
296.5
BATE
26/05/2017
09:35:30:049
150
296.5
BATE
26/05/2017
09:35:30:055
1679
296.5
XLON
26/05/2017
09:59:57:215
551
297.9
CHIX
26/05/2017
09:59:57:221
551
297.9
BATE
26/05/2017
09:59:57:389
281
297.7
CHIX
26/05/2017
09:59:57:389
368
297.7
BATE
26/05/2017
09:59:57:390
583
297.7
XLON
26/05/2017
09:59:57:390
368
297.7
TRQX
26/05/2017
09:59:57:392
1985
297.6
XLON
26/05/2017
09:59:57:392
1466
297.6
XLON
26/05/2017
09:59:57:392
369
297.6
XLON
26/05/2017
09:59:57:392
620
297.6
TRQX
26/05/2017
09:59:57:392
1261
297.6
TRQX
26/05/2017
09:59:57:392
368
297.6
TRQX
26/05/2017
09:59:57:392
1049
297.6
CHIX
26/05/2017
09:59:57:392
992
297.6
CHIX
26/05/2017
09:59:57:392
368
297.6
CHIX
26/05/2017
09:59:57:392
904
297.6
BATE
26/05/2017
09:59:57:392
368
297.6
BATE
26/05/2017
09:59:57:393
191
297.5
TRQX
26/05/2017
09:59:57:393
180
297.5
CHIX
26/05/2017
09:59:57:407
304
297.5
CHIX
26/05/2017
09:59:57:407
270
297.6
CHIX
26/05/2017
09:59:57:407
500
297.6
CHIX
26/05/2017
09:59:57:408
299
297.7
TRQX
26/05/2017
09:59:59:902
28
297.4
CHIX
26/05/2017
09:59:59:902
1106
297.4
CHIX
26/05/2017
09:59:59:902
299
297.4
CHIX
26/05/2017
09:59:59:906
700
297.4
XLON
26/05/2017
09:59:59:906
550
297.4
XLON
26/05/2017
09:59:59:906
70
297.4
XLON
26/05/2017
10:00:01:819
300
297.1
XLON
26/05/2017
10:12:57:342
650
298.2
XLON
26/05/2017
10:12:57:350
97
298.2
XLON
26/05/2017
10:12:57:357
97
298.2
XLON
26/05/2017
10:12:57:364
97
298.2
XLON
26/05/2017
10:12:57:371
97
298.2
XLON
26/05/2017
10:12:57:378
97
298.2
XLON
26/05/2017
10:12:57:385
97
298.2
XLON
26/05/2017
10:12:57:392
97
298.2
XLON
26/05/2017
10:12:57:399
97
298.2
XLON
26/05/2017
10:12:57:406
97
298.2
XLON
26/05/2017
10:12:57:413
97
298.2
XLON
26/05/2017
10:12:57:420
97
298.2
XLON
26/05/2017
10:12:57:428
97
298.2
XLON
26/05/2017
10:12:57:435
97
298.2
XLON
26/05/2017
10:12:57:442
97
298.2
XLON
26/05/2017
10:12:57:450
97
298.2
XLON
26/05/2017
10:12:57:457
145
298.2
XLON
26/05/2017
10:12:57:464
145
298.2
XLON
26/05/2017
10:12:57:472
145
298.2
XLON
26/05/2017
10:12:57:479
145
298.2
XLON
26/05/2017
10:12:57:487
145
298.2
XLON
26/05/2017
10:12:57:495
145
298.2
XLON
26/05/2017
10:12:57:502
145
298.2
XLON
26/05/2017
10:12:57:510
145
298.2
XLON
26/05/2017
10:12:57:517
145
298.2
XLON
26/05/2017
10:12:57:524
145
298.2
XLON
26/05/2017
10:12:57:531
145
298.2
XLON
26/05/2017
10:12:57:539
145
298.2
XLON
26/05/2017
10:12:57:546
145
298.2
XLON
26/05/2017
10:12:57:553
145
298.2
XLON
26/05/2017
10:12:57:560
145
298.2
XLON
26/05/2017
10:12:57:570
145
298.2
XLON
26/05/2017
10:12:57:577
145
298.2
XLON
26/05/2017
10:12:57:584
145
298.2
XLON
26/05/2017
10:12:57:592
145
298.2
XLON
26/05/2017
10:12:57:599
145
298.2
XLON
26/05/2017
10:12:57:606
145
298.2
XLON
26/05/2017
10:12:57:613
145
298.2
XLON
26/05/2017
10:12:57:620
145
298.2
XLON
26/05/2017
10:12:57:628
145
298.2
XLON
26/05/2017
10:12:57:636
145
298.2
XLON
26/05/2017
10:12:57:643
145
298.2
XLON
26/05/2017
10:12:57:650
145
298.2
XLON
26/05/2017
10:12:57:657
145
298.2
XLON
26/05/2017
10:12:57:665
145
298.2
XLON
26/05/2017
10:12:57:672
145
298.2
XLON
26/05/2017
10:12:57:680
145
298.2
XLON
26/05/2017
10:12:57:688
145
298.2
XLON
26/05/2017
10:12:57:696
145
298.2
XLON
26/05/2017
10:18:35:888
631
298.3
TRQX
26/05/2017
10:18:35:888
332
298.3
CHIX
26/05/2017
10:18:35:888
628
298.3
BATE
26/05/2017
10:18:35:890
669
298.2
TRQX
26/05/2017
10:18:35:890
368
298.2
TRQX
26/05/2017
10:18:35:890
368
298.2
CHIX
26/05/2017
10:18:35:890
1461
298.2
CHIX
26/05/2017
10:18:35:890
639
298.2
BATE
26/05/2017
10:18:35:890
366
298.2
BATE
26/05/2017
10:18:35:897
51
298.1
TRQX
26/05/2017
10:18:35:897
158
298.1
TRQX
26/05/2017
10:18:35:897
135
298.1
CHIX
26/05/2017
10:18:35:897
233
298.1
CHIX
26/05/2017
10:18:35:897
587
298.1
CHIX
26/05/2017
10:18:35:899
368
298.2
CHIX
26/05/2017
10:18:35:900
521
298
XLON
26/05/2017
10:18:39:545
87
298
XLON
26/05/2017
10:30:04:166
368
297.4
TRQX
26/05/2017
10:30:04:166
368
297.5
CHIX
26/05/2017
10:30:04:166
368
297.5
BATE
26/05/2017
10:30:04:167
368
297.4
CHIX
26/05/2017
10:30:04:167
169
297.4
BATE
26/05/2017
10:30:04:167
199
297.4
BATE
26/05/2017
10:30:04:175
334
297.5
TRQX
26/05/2017
10:30:06:170
368
297.4
CHIX
26/05/2017
10:30:06:171
368
297.3
CHIX
26/05/2017
10:30:08:226
900
297.3
CHIX
26/05/2017
10:30:38:682
368
297.1
TRQX
26/05/2017
10:30:38:682
238
297.1
BATE
26/05/2017
10:42:51:024
95
297.4
CHIX
26/05/2017
10:42:51:024
273
297.4
CHIX
26/05/2017
10:42:51:024
38
297.4
BATE
26/05/2017
10:42:51:024
330
297.4
BATE
26/05/2017
10:42:53:901
368
297.3
CHIX
26/05/2017
10:42:53:902
368
297.3
TRQX
26/05/2017
10:42:53:911
288
297.3
BATE
26/05/2017
10:42:53:915
198
297.2
XLON
26/05/2017
10:42:53:915
524
297.2
XLON
26/05/2017
10:42:53:915
573
297.2
TRQX
26/05/2017
10:42:53:915
183
297.2
TRQX
26/05/2017
10:42:53:915
75
297.2
TRQX
26/05/2017
10:42:53:915
985
297.2
CHIX
26/05/2017
10:42:53:915
368
297.2
CHIX
26/05/2017
10:42:53:915
173
297.2
BATE
26/05/2017
10:42:53:920
215
297.3
XLON
26/05/2017
10:42:57:584
58
297.1
XLON
26/05/2017
10:42:57:584
161
297.1
XLON
26/05/2017
10:50:24:699
100
297.3
XLON
26/05/2017
10:50:24:699
498
297.3
XLON
26/05/2017
10:50:24:699
368
297.3
CHIX
26/05/2017
10:50:24:699
368
297.3
BATE
26/05/2017
10:58:14:040
722
297.8
XLON
26/05/2017
10:58:14:040
353
297.8
TRQX
26/05/2017
10:58:14:040
134
297.8
TRQX
26/05/2017
10:58:14:040
368
297.8
CHIX
26/05/2017
10:58:14:040
1824
297.8
CHIX
26/05/2017
10:58:14:041
824
297.8
TRQX
26/05/2017
11:08:46:049
2171
297.9
XLON
26/05/2017
11:08:46:049
368
297.9
TRQX
26/05/2017
11:08:46:049
368
297.9
CHIX
26/05/2017
11:08:46:049
395
297.9
BATE
26/05/2017
11:08:46:049
133
297.9
BATE
26/05/2017
11:08:46:092
20
297.9
BATE
26/05/2017
11:08:50:467
368
297.9
CHIX
26/05/2017
11:09:15:005
299
298.2
XLON
26/05/2017
11:09:15:197
299
298.2
XLON
26/05/2017
11:09:15:205
299
298.2
XLON
26/05/2017
11:09:15:212
299
298.2
XLON
26/05/2017
11:09:15:220
299
298.2
XLON
26/05/2017
11:09:15:227
299
298.2
XLON
26/05/2017
11:09:15:235
299
298.2
XLON
26/05/2017
11:09:15:242
235
298.2
XLON
26/05/2017
11:09:15:249
235
298.2
XLON
26/05/2017
11:09:15:257
235
298.2
XLON
26/05/2017
11:09:19:642
235
298.2
XLON
26/05/2017
11:09:44:182
1200
298.2
XLON
26/05/2017
11:09:44:182
173
298.2
XLON
26/05/2017
11:12:11:711
226
298.2
XLON
26/05/2017
11:12:11:719
223
298.2
XLON
26/05/2017
11:12:11:726
223
298.2
XLON
26/05/2017
11:12:11:733
223
298.2
XLON
26/05/2017
11:17:55:311
2363
298.1
XLON
26/05/2017
11:17:55:311
386
298.1
XLON
26/05/2017
11:17:55:311
368
298
TRQX
26/05/2017
11:17:55:311
502
298.1
TRQX
26/05/2017
11:17:55:311
368
298.1
TRQX
26/05/2017
11:17:55:311
368
298
CHIX
26/05/2017
11:17:55:311
1208
298.1
CHIX
26/05/2017
11:17:55:311
368
298.1
CHIX
26/05/2017
11:17:55:311
368
298
BATE
26/05/2017
11:17:55:311
368
298.1
BATE
26/05/2017
11:17:55:311
317
298.1
BATE
26/05/2017
11:17:55:321
138
297.9
CHIX
26/05/2017
11:17:55:321
500
297.9
CHIX
26/05/2017
11:17:55:326
81
297.9
BATE
26/05/2017
11:17:55:326
168
297.9
BATE
26/05/2017
11:17:55:328
342
297.7
TRQX
26/05/2017
11:17:55:332
699
298
XLON
26/05/2017
11:17:55:332
500
297.9
XLON
26/05/2017
11:17:55:332
168
297.9
XLON
26/05/2017
11:17:55:332
700
297.9
XLON
26/05/2017
11:17:55:332
699
297.9
XLON
26/05/2017
11:17:55:332
700
297.9
XLON
26/05/2017
11:17:55:335
18
298.1
XLON
26/05/2017
11:17:55:335
571
298.1
XLON
26/05/2017
11:17:55:355
22
298
XLON
26/05/2017
11:17:55:355
700
297.9
XLON
26/05/2017
11:18:04:572
722
297
XLON
26/05/2017
11:18:09:414
50
297.4
XLON
26/05/2017
11:18:10:626
1706
297.4
XLON
26/05/2017
11:18:11:914
639
297.2
XLON
26/05/2017
11:18:11:914
722
297.1
XLON
26/05/2017
11:18:13:218
722
297.1
XLON
26/05/2017
11:18:14:855
350
297
XLON
26/05/2017
11:18:14:858
521
297
XLON
26/05/2017
11:18:17:884
632
297.1
XLON
26/05/2017
11:18:17:884
921
297
XLON
26/05/2017
11:18:19:580
501
297.2
XLON
26/05/2017
11:22:42:359
722
297.9
XLON
26/05/2017
11:23:10:412
68
297.9
CHIX
26/05/2017
11:23:10:412
300
297.9
CHIX
26/05/2017
11:24:20:352
500
297.9
XLON
26/05/2017
11:26:25:411
536
298.2
XLON
26/05/2017
11:26:25:411
73
298.2
XLON
26/05/2017
11:30:59:032
263
298.6
XLON
26/05/2017
11:30:59:032
350
298.6
XLON
26/05/2017
11:30:59:032
171
298.6
XLON
26/05/2017
11:30:59:032
368
298.6
TRQX
26/05/2017
11:30:59:032
196
298.6
CHIX
26/05/2017
11:30:59:032
304
298.6
BATE
26/05/2017
11:30:59:033
149
298.6
CHIX
26/05/2017
11:31:08:678
368
298.5
TRQX
26/05/2017
11:31:08:678
643
298.4
TRQX
26/05/2017
11:31:08:678
368
298.5
CHIX
26/05/2017
11:31:08:678
1827
298.5
CHIX
26/05/2017
11:31:08:678
23
298.4
CHIX
26/05/2017
11:31:08:678
368
298.5
BATE
26/05/2017
11:31:08:678
406
298.5
BATE
26/05/2017
11:31:08:678
64
298.4
BATE
26/05/2017
11:31:08:685
700
297.9
XLON
26/05/2017
11:31:08:685
550
298
XLON
26/05/2017
11:31:08:685
699
298
XLON
26/05/2017
11:31:08:685
191
298.2
XLON
26/05/2017
11:31:08:685
699
298.1
XLON
26/05/2017
11:31:08:689
320
298
TRQX
26/05/2017
11:31:08:699
531
298.3
XLON
26/05/2017
11:31:08:714
722
297.8
XLON
26/05/2017
11:31:15:881
595
297
XLON
26/05/2017
11:31:22:569
641
296.9
XLON
26/05/2017
11:31:24:416
722
297.2
XLON
26/05/2017
11:31:28:188
722
297.6
XLON
26/05/2017
11:31:29:387
100
297.4
XLON
26/05/2017
11:31:29:393
622
297.4
XLON
26/05/2017
11:31:32:722
11
297.3
XLON
26/05/2017
11:31:32:722
386
297.1
XLON
26/05/2017
11:31:32:733
722
297
XLON
26/05/2017
11:33:10:345
58
297.5
CHIX
26/05/2017
11:33:10:346
71
297.5
XLON
26/05/2017
11:33:10:353
590
297.5
XLON
26/05/2017
11:37:44:073
368
297.6
CHIX
26/05/2017
11:43:49:756
368
298
TRQX
26/05/2017
11:43:49:757
368
298
CHIX
26/05/2017
11:43:50:991
368
298
BATE
26/05/2017
11:47:01:341
368
298.1
BATE
26/05/2017
11:47:57:828
571
298
XLON
26/05/2017
11:47:57:828
143
298
XLON
26/05/2017
11:47:57:828
1162
298
XLON
26/05/2017
11:47:57:828
92
298
TRQX
26/05/2017
11:47:57:828
85
298
TRQX
26/05/2017
11:47:57:828
71
298
CHIX
26/05/2017
11:47:57:828
1609
298
CHIX
26/05/2017
11:47:57:828
185
298
CHIX
26/05/2017
11:47:57:829
191
298
TRQX
26/05/2017
11:47:57:829
368
297.9
CHIX
26/05/2017
11:47:57:829
75
298
BATE
26/05/2017
11:47:57:829
293
298
BATE
26/05/2017
11:47:57:830
347
298.1
TRQX
26/05/2017
11:47:57:845
332
298
XLON
26/05/2017
11:49:21:110
362
298.3
XLON
26/05/2017
11:49:21:110
72
298.3
XLON
26/05/2017
11:50:17:292
92
298.3
XLON
26/05/2017
11:50:17:292
156
298.3
XLON
26/05/2017
11:50:17:292
247
298.3
CHIX
26/05/2017
11:50:17:292
90
298.3
CHIX
26/05/2017
11:52:34:710
579
298.4
XLON
26/05/2017
11:52:34:710
1024
298.4
XLON
26/05/2017
11:52:34:710
38
298.2
CHIX
26/05/2017
11:52:34:710
31
298
CHIX
26/05/2017
11:52:34:710
31
298.3
CHIX
26/05/2017
11:52:34:710
337
298.3
CHIX
26/05/2017
11:52:34:710
368
298.1
BATE
26/05/2017
11:52:34:711
101
298.3
TRQX
26/05/2017
11:52:34:711
267
298.3
TRQX
26/05/2017
11:52:34:711
368
298.4
TRQX
26/05/2017
11:52:34:739
233
297.6
XLON
26/05/2017
11:52:34:739
634
297
XLON
26/05/2017
11:52:39:772
1500
297.3
XLON
26/05/2017
11:52:42:413
722
297.2
XLON
26/05/2017
11:52:42:413
2868
297.1
XLON
26/05/2017
11:52:44:039
718
296.9
XLON
26/05/2017
11:52:47:781
4
296.9
XLON
26/05/2017
11:55:12:421
349
297.1
XLON
26/05/2017
11:55:12:421
368
297.1
TRQX
26/05/2017
11:55:12:421
288
297.1
CHIX
26/05/2017
11:55:42:887
722
297
XLON
26/05/2017
11:55:42:887
368
297
CHIX
26/05/2017
11:55:57:240
63
296.9
XLON
26/05/2017
11:55:57:242
524
296.8
XLON
26/05/2017
11:55:57:242
583
296.8
XLON
26/05/2017
11:55:57:243
542
296.8
XLON
26/05/2017
11:55:57:243
606
296.8
XLON
26/05/2017
11:55:57:243
112
296.8
XLON
26/05/2017
11:55:57:243
169
296.8
CHIX
26/05/2017
11:55:57:255
572
296.8
XLON
26/05/2017
11:58:41:811
64
296.6
XLON
26/05/2017
11:58:41:811
69
296.6
XLON
26/05/2017
11:58:41:811
153
296.6
BATE
26/05/2017
11:58:48:326
156
296.6
CHIX
26/05/2017
11:58:56:987
510
296.6
XLON
26/05/2017
11:58:56:987
115
296.6
TRQX
26/05/2017
11:58:56:987
212
296.6
CHIX
26/05/2017
11:58:56:987
368
296.6
BATE
26/05/2017
12:02:04:533
89
296.5
CHIX
26/05/2017
12:02:15:779
687
296.9
XLON
26/05/2017
12:02:15:779
650
296.9
XLON
26/05/2017
12:02:15:779
269
296.9
XLON
26/05/2017
12:02:24:478
368
296.5
TRQX
26/05/2017
12:02:24:480
368
296.5
CHIX
26/05/2017
12:02:26:487
542
296.4
XLON
26/05/2017
12:02:26:487
180
296.4
XLON
26/05/2017
12:15:31:904
544
297
XLON
26/05/2017
12:15:31:904
130
297
XLON
26/05/2017
12:15:31:904
246
297
TRQX
26/05/2017
12:15:31:904
122
297
TRQX
26/05/2017
12:15:31:904
128
297
CHIX
26/05/2017
12:15:31:904
240
297
CHIX
26/05/2017
12:15:31:904
215
297
BATE
26/05/2017
12:15:31:904
153
297
BATE
26/05/2017
12:15:31:905
368
296.9
TRQX
26/05/2017
12:15:31:905
300
296.9
CHIX
26/05/2017
12:15:31:905
368
296.9
BATE
26/05/2017
12:15:40:050
353
297
XLON
26/05/2017
12:15:40:052
308
297
XLON
26/05/2017
12:25:09:582
370
297.6
XLON
26/05/2017
12:25:09:589
342
297.6
BATE
26/05/2017
12:30:12:342
348
297.7
XLON
26/05/2017
12:30:12:350
444
297.7
XLON
26/05/2017
12:30:12:357
444
297.7
XLON
26/05/2017
12:30:12:364
444
297.7
XLON
26/05/2017
12:30:15:779
244
297.7
XLON
26/05/2017
12:30:15:787
444
297.7
XLON
26/05/2017
12:30:15:794
444
297.7
XLON
26/05/2017
12:32:40:024
336
297.9
XLON
26/05/2017
12:32:40:025
940
297.9
CHIX
26/05/2017
12:32:40:032
336
297.9
XLON
26/05/2017
12:32:41:546
912
297.8
XLON
26/05/2017
12:32:41:546
852
297.8
TRQX
26/05/2017
12:32:41:546
368
297.8
CHIX
26/05/2017
12:32:41:546
26
297.8
CHIX
26/05/2017
12:32:41:546
1661
297.8
CHIX
26/05/2017
12:32:41:546
300
297.8
BATE
26/05/2017
12:32:41:546
68
297.8
BATE
26/05/2017
12:32:41:550
631
297.7
TRQX
26/05/2017
12:32:41:550
368
297.7
TRQX
26/05/2017
12:32:41:550
368
297.7
BATE
26/05/2017
12:34:24:464
485
297.9
XLON
26/05/2017
12:34:24:464
550
297.9
XLON
26/05/2017
12:34:30:802
1906
297.8
XLON
26/05/2017
12:34:30:802
32
297.8
CHIX
26/05/2017
12:34:30:802
289
297.8
CHIX
26/05/2017
12:40:56:782
356
298.2
XLON
26/05/2017
12:41:20:791
346
298.3
XLON
26/05/2017
12:41:20:791
376
298.3
XLON
26/05/2017
12:41:20:791
214
298.3
CHIX
26/05/2017
12:41:20:791
154
298.3
CHIX
26/05/2017
12:41:20:799
47
298.2
TRQX
26/05/2017
12:41:20:799
321
298.2
TRQX
26/05/2017
12:41:20:800
368
298.2
CHIX
26/05/2017
12:41:20:802
650
298.2
XLON
26/05/2017
12:41:20:802
328
298.2
XLON
26/05/2017
12:41:20:802
550
298.2
XLON
26/05/2017
12:41:20:802
1096
298.3
XLON
26/05/2017
12:42:41:853
127
298.3
CHIX
26/05/2017
12:42:41:854
241
298.3
CHIX
26/05/2017
12:42:41:859
316
298.3
XLON
26/05/2017
12:42:41:860
326
298.3
TRQX
26/05/2017
12:42:41:862
210
298.3
CHIX
26/05/2017
12:42:41:862
368
298.3
BATE
26/05/2017
12:42:41:866
318
298.3
XLON
26/05/2017
12:42:42:805
41
298.2
XLON
26/05/2017
12:42:42:805
523
298.2
XLON
26/05/2017
12:42:42:805
300
298.2
CHIX
26/05/2017
12:44:29:924
1099
298.2
XLON
26/05/2017
12:44:29:927
522
298.2
XLON
26/05/2017
12:44:29:932
996
298.2
XLON
26/05/2017
12:44:29:932
560
298.2
XLON
26/05/2017
12:46:55:273
722
298.4
XLON
26/05/2017
12:46:55:273
344
298.3
XLON
26/05/2017
12:46:55:273
368
298.4
CHIX
26/05/2017
12:46:55:273
110
298
CHIX
26/05/2017
12:46:55:273
368
298.3
CHIX
26/05/2017
12:46:55:273
368
298.4
BATE
26/05/2017
12:46:55:281
142
298.1
BATE
26/05/2017
12:46:55:286
595
297.6
XLON
26/05/2017
12:46:55:286
480
297.6
XLON
26/05/2017
12:46:55:294
94
297.6
XLON
26/05/2017
12:46:55:294
550
297.6
XLON
26/05/2017
12:46:55:294
78
297.6
XLON
26/05/2017
12:47:06:059
369
297.3
XLON
26/05/2017
12:47:06:059
368
297.3
TRQX
26/05/2017
12:47:07:363
722
297
XLON
26/05/2017
12:47:07:363
64
297.1
TRQX
26/05/2017
12:47:09:147
2227
296.9
XLON
26/05/2017
12:47:11:324
431
296.8
XLON
26/05/2017
12:47:15:042
384
296.8
XLON
26/05/2017
13:01:24:044
253
297.5
XLON
26/05/2017
13:01:24:044
92
297.5
XLON
26/05/2017
13:01:24:044
76
297.5
TRQX
26/05/2017
13:01:24:044
292
297.5
TRQX
26/05/2017
13:01:24:044
72
297.5
CHIX
26/05/2017
13:01:24:044
159
297.5
CHIX
26/05/2017
13:01:24:044
833
297.5
CHIX
26/05/2017
13:01:24:044
294
297.5
BATE
26/05/2017
13:01:24:044
74
297.5
BATE
26/05/2017
13:01:24:045
466
297.4
TRQX
26/05/2017
13:01:24:045
265
297.4
TRQX
26/05/2017
13:01:24:045
368
297.4
TRQX
26/05/2017
13:01:24:045
368
297.4
CHIX
26/05/2017
13:01:24:045
368
297.4
BATE
26/05/2017
13:01:24:049
1124
297.3
CHIX
26/05/2017
13:01:24:049
368
297.3
CHIX
26/05/2017
13:01:24:049
131
297.3
BATE
26/05/2017
13:01:24:049
251
297.3
BATE
26/05/2017
13:06:18:595
699
297.6
XLON
26/05/2017
13:06:18:595
88
297.6
XLON
26/05/2017
13:07:25:182
429
297.7
XLON
26/05/2017
13:07:35:803
722
297.6
XLON
26/05/2017
13:07:35:803
368
297.6
TRQX
26/05/2017
13:07:35:803
144
297.6
CHIX
26/05/2017
13:07:35:803
224
297.6
CHIX
26/05/2017
13:11:04:730
662
298
XLON
26/05/2017
13:11:35:932
2026
298
XLON
26/05/2017
13:11:35:932
779
298
XLON
26/05/2017
13:11:35:932
368
298
TRQX
26/05/2017
13:11:35:932
368
297.7
CHIX
26/05/2017
13:11:35:932
368
297.8
CHIX
26/05/2017
13:11:35:932
368
297.9
CHIX
26/05/2017
13:11:35:932
368
298
CHIX
26/05/2017
13:11:35:932
368
297.9
BATE
26/05/2017
13:11:35:932
368
298
BATE
26/05/2017
13:11:35:957
419
296.7
XLON
26/05/2017
13:11:35:957
368
296.7
TRQX
26/05/2017
13:11:35:957
368
296.9
CHIX
26/05/2017
13:11:41:804
904
296.4
XLON
26/05/2017
13:11:46:624
722
296.5
XLON
26/05/2017
13:11:46:648
241
296.6
XLON
26/05/2017
13:11:48:830
929
296.5
XLON
26/05/2017
13:11:48:830
553
296.5
XLON
26/05/2017
13:11:51:294
14
296.3
XLON
26/05/2017
13:11:51:294
20
296.3
CHIX
26/05/2017
13:11:54:885
725
296.2
XLON
26/05/2017
13:11:54:900
414
296
XLON
26/05/2017
13:11:56:268
792
296
XLON
26/05/2017
13:12:03:541
722
296.4
XLON
26/05/2017
13:12:05:438
499
296
XLON
26/05/2017
13:12:09:135
722
296.2
XLON
26/05/2017
13:12:11:374
359
296
XLON
26/05/2017
13:12:11:374
603
296.1
XLON
26/05/2017
13:12:13:753
369
295.9
XLON
26/05/2017
13:14:39:783
350
296.9
CHIX
26/05/2017
13:14:52:057
39
296.7
XLON
26/05/2017
13:21:40:005
719
297.1
XLON
26/05/2017
13:21:40:005
596
297.1
XLON
26/05/2017
13:21:40:005
200
297.1
TRQX
26/05/2017
13:21:40:005
168
297.1
TRQX
26/05/2017
13:21:40:005
368
297.1
CHIX
26/05/2017
13:21:40:005
347
297.1
BATE
26/05/2017
13:21:40:005
17
297.1
BATE
26/05/2017
13:21:40:005
4
297.1
BATE
26/05/2017
13:26:56:781
338
297.3
XLON
26/05/2017
13:27:56:781
140
297.6
XLON
26/05/2017
13:27:57:841
939
297.5
XLON
26/05/2017
13:27:57:841
368
297.5
TRQX
26/05/2017
13:27:57:841
134
297.5
CHIX
26/05/2017
13:27:57:841
261
297.5
BATE
26/05/2017
13:27:57:842
956
297.4
TRQX
26/05/2017
13:27:57:842
110
297.5
CHIX
26/05/2017
13:27:57:842
1635
297.5
CHIX
26/05/2017
13:27:57:845
285
297.4
XLON
26/05/2017
13:27:57:845
399
297.5
XLON
26/05/2017
13:32:00:318
338
297.7
XLON
26/05/2017
13:32:00:325
338
297.7
XLON
26/05/2017
13:32:00:332
338
297.7
XLON
26/05/2017
13:32:00:339
338
297.7
XLON
26/05/2017
13:32:56:781
347
297.7
XLON
26/05/2017
13:32:56:789
376
297.7
XLON
26/05/2017
13:33:49:814
73
297.7
XLON
26/05/2017
13:33:52:336
460
297.6
XLON
26/05/2017
13:35:41:205
744
297.7
XLON
26/05/2017
13:35:41:205
368
297.7
TRQX
26/05/2017
13:35:41:205
136
297.7
CHIX
26/05/2017
13:35:41:205
137
297.7
CHIX
26/05/2017
13:35:41:205
95
297.7
CHIX
26/05/2017
13:35:41:205
500
297.7
BATE
26/05/2017
13:35:41:205
75
297.7
BATE
26/05/2017
13:35:41:208
356
297.6
TRQX
26/05/2017
13:35:41:208
112
297.6
CHIX
26/05/2017
13:35:41:208
256
297.6
CHIX
26/05/2017
13:35:41:208
429
297.6
BATE
26/05/2017
13:35:41:208
387
297.6
BATE
26/05/2017
13:35:41:213
618
297.7
XLON
26/05/2017
13:35:41:213
368
297.5
CHIX
26/05/2017
13:35:41:224
34
297.7
BATE
26/05/2017
13:35:41:229
618
297.6
XLON
26/05/2017
13:40:38:173
1278
297.4
XLON
26/05/2017
13:40:38:173
722
297.4
XLON
26/05/2017
13:40:38:174
370
297.4
XLON
26/05/2017
13:40:38:174
77
297.4
CHIX
26/05/2017
13:40:38:174
500
297.4
CHIX
26/05/2017
13:40:38:174
540
297.4
CHIX
26/05/2017
13:40:38:174
368
297.4
CHIX
26/05/2017
13:44:24:199
3404
298
XLON
26/05/2017
13:44:24:199
1215
297.9
XLON
26/05/2017
13:44:24:199
368
297.9
TRQX
26/05/2017
13:44:24:199
586
297.8
TRQX
26/05/2017
13:44:24:199
368
297.6
CHIX
26/05/2017
13:44:24:199
645
297.8
CHIX
26/05/2017
13:44:24:199
368
297.8
BATE
26/05/2017
13:44:24:211
84
297.5
CHIX
26/05/2017
13:44:24:214
65
297.5
XLON
26/05/2017
13:44:24:229
38
297.4
XLON
26/05/2017
13:44:24:229
44
297.4
TRQX
26/05/2017
13:45:39:551
700
297.2
XLON
26/05/2017
13:48:15:444
714
297.6
XLON
26/05/2017
13:48:15:444
86
297.6
XLON
26/05/2017
13:48:15:444
72
297.6
XLON
26/05/2017
13:48:15:444
368
297.6
TRQX
26/05/2017
13:48:15:444
368
297.6
CHIX
26/05/2017
13:48:15:444
34
297.6
BATE
26/05/2017
13:48:15:444
47
297.6
BATE
26/05/2017
13:48:15:457
525
297.6
XLON
26/05/2017
13:48:15:457
1766
297.6
XLON
26/05/2017
13:48:20:236
522
297.5
XLON
26/05/2017
13:48:20:236
200
297.5
XLON
26/05/2017
13:48:20:240
368
297.5
CHIX
26/05/2017
13:48:49:953
400
297.5
XLON
26/05/2017
13:51:24:334
103
297.9
XLON
26/05/2017
13:51:24:334
257
297.9
XLON
26/05/2017
13:55:00:802
516
298
XLON
26/05/2017
13:55:00:802
321
298
CHIX
26/05/2017
13:55:00:802
368
298
BATE
26/05/2017
14:00:31:138
524
298.2
XLON
26/05/2017
14:00:31:138
587
298.2
XLON
26/05/2017
14:00:31:138
214
298.2
XLON
26/05/2017
14:00:31:141
368
298.2
TRQX
26/05/2017
14:00:31:141
368
298.2
CHIX
26/05/2017
14:00:31:141
368
298.2
BATE
26/05/2017
14:00:31:148
508
298.2
XLON
26/05/2017
14:00:31:154
382
298.3
XLON
26/05/2017
14:00:31:154
500
298.3
XLON
26/05/2017
14:00:31:154
490
298.3
XLON
26/05/2017
14:01:25:368
1300
298.2
XLON
26/05/2017
14:02:00:631
33
298.2
XLON
26/05/2017
14:02:00:631
1110
298.2
XLON
26/05/2017
14:02:00:631
368
298.2
TRQX
26/05/2017
14:02:00:632
368
298.2
CHIX
26/05/2017
14:02:00:639
240
298.2
XLON
26/05/2017
14:06:51:260
873
298.4
XLON
26/05/2017
14:06:51:260
1475
298.4
XLON
26/05/2017
14:06:51:260
556
298.4
TRQX
26/05/2017
14:06:51:260
368
298.3
TRQX
26/05/2017
14:06:51:260
368
298.4
TRQX
26/05/2017
14:06:51:260
368
298.3
CHIX
26/05/2017
14:06:51:260
1203
298.4
CHIX
26/05/2017
14:06:51:260
368
298.4
CHIX
26/05/2017
14:06:51:260
368
298.3
BATE
26/05/2017
14:06:51:260
318
298.4
BATE
26/05/2017
14:06:51:260
368
298.4
BATE
26/05/2017
14:06:51:273
82
298.1
BATE
26/05/2017
14:06:51:276
140
298.3
CHIX
26/05/2017
14:06:51:276
358
298.1
CHIX
26/05/2017
14:06:51:276
390
298.1
CHIX
26/05/2017
14:06:51:287
311
298
XLON
26/05/2017
14:06:51:287
411
298
XLON
26/05/2017
14:06:51:303
722
297.4
XLON
26/05/2017
14:06:57:420
850
297
XLON
26/05/2017
14:06:59:758
492
297
XLON
26/05/2017
14:06:59:758
571
297.2
XLON
26/05/2017
14:07:01:341
1038
297.2
XLON
26/05/2017
14:07:01:350
206
297.3
XLON
26/05/2017
14:07:05:181
809
297.1
XLON
26/05/2017
14:07:07:436
722
297.3
XLON
26/05/2017
14:07:07:436
1902
297.2
XLON
26/05/2017
14:07:07:443
219
297.2
XLON
26/05/2017
14:07:11:388
722
297
XLON
26/05/2017
14:07:18:182
413
296.9
XLON
26/05/2017
14:07:29:622
397
296.9
XLON
26/05/2017
14:07:32:046
563
296.8
XLON
26/05/2017
14:07:58:968
292
297
XLON
26/05/2017
14:08:01:016
430
297
XLON
26/05/2017
14:08:05:049
513
296.8
XLON
26/05/2017
14:08:08:399
530
296.9
XLON
26/05/2017
14:11:44:947
100
297.2
XLON
26/05/2017
14:18:42:663
243
297.8
XLON
26/05/2017
14:18:42:663
442
297.8
XLON
26/05/2017
14:18:42:663
368
297.8
TRQX
26/05/2017
14:18:42:663
368
297.8
CHIX
26/05/2017
14:18:42:663
368
297.8
BATE
26/05/2017
14:18:42:666
372
297.7
TRQX
26/05/2017
14:18:43:670
368
297.8
CHIX
26/05/2017
14:19:41:491
722
297.9
XLON
26/05/2017
14:19:41:491
368
297.9
CHIX
26/05/2017
14:23:10:754
722
298.1
XLON
26/05/2017
14:25:42:859
1916
298.1
XLON
26/05/2017
14:25:42:859
1790
298.1
XLON
26/05/2017
14:25:42:859
368
298.1
TRQX
26/05/2017
14:25:42:859
368
298
TRQX
26/05/2017
14:25:42:859
368
298.1
CHIX
26/05/2017
14:25:42:859
1556
298.1
CHIX
26/05/2017
14:25:42:859
368
298
CHIX
26/05/2017
14:25:42:859
368
298.1
BATE
26/05/2017
14:25:42:859
368
298
BATE
26/05/2017
14:25:42:870
295
297.9
BATE
26/05/2017
14:25:42:875
1372
297.9
XLON
26/05/2017
14:25:42:875
46
297.9
XLON
26/05/2017
14:25:42:875
682
297.9
XLON
26/05/2017
14:25:42:875
43
297.9
XLON
26/05/2017
14:25:42:877
255
297.7
CHIX
26/05/2017
14:25:42:890
22
297.8
XLON
26/05/2017
14:25:42:890
700
297.8
XLON
26/05/2017
14:25:50:923
722
297.3
XLON
26/05/2017
14:25:50:923
722
297.4
XLON
26/05/2017
14:25:53:642
614
297
XLON
26/05/2017
14:25:53:642
368
297.1
TRQX
26/05/2017
14:25:58:141
722
297.1
XLON
26/05/2017
14:26:12:870
191
296.8
TRQX
26/05/2017
14:28:06:265
7
297.2
XLON
26/05/2017
14:28:06:265
439
297.2
XLON
26/05/2017
14:31:48:049
363
297.7
XLON
26/05/2017
14:31:48:049
359
297.7
XLON
26/05/2017
14:31:48:049
368
297.7
TRQX
26/05/2017
14:31:48:049
350
297.7
CHIX
26/05/2017
14:31:48:055
722
297.6
XLON
26/05/2017
14:31:48:084
359
297.7
XLON
26/05/2017
14:31:48:149
368
297.7
CHIX
26/05/2017
14:36:00:110
180
297.9
CHIX
26/05/2017
14:36:00:110
188
297.9
CHIX
26/05/2017
14:36:00:110
368
297.9
BATE
26/05/2017
14:36:00:111
320
297.9
TRQX
26/05/2017
14:36:00:111
48
297.9
TRQX
26/05/2017
14:36:00:414
100
297.9
CHIX
26/05/2017
14:36:00:414
88
297.9
CHIX
26/05/2017
14:40:44:528
722
297.8
XLON
26/05/2017
14:40:44:528
2811
297.8
XLON
26/05/2017
14:40:44:528
368
297.8
TRQX
26/05/2017
14:40:44:528
17
297.6
TRQX
26/05/2017
14:40:44:528
368
297.7
CHIX
26/05/2017
14:40:44:528
368
297.8
CHIX
26/05/2017
14:40:44:528
79
297.8
BATE
26/05/2017
14:40:44:528
289
297.8
BATE
26/05/2017
14:40:44:528
79
297.5
BATE
26/05/2017
14:40:44:540
354
297.6
CHIX
26/05/2017
14:40:44:542
295
297.8
BATE
26/05/2017
14:40:44:549
372
297.4
CHIX
26/05/2017
14:40:44:551
1509
297.6
XLON
26/05/2017
14:40:44:551
700
297.7
XLON
26/05/2017
14:40:44:551
22
297.7
XLON
26/05/2017
14:40:44:551
1834
297.6
XLON
26/05/2017
14:40:44:565
221
297.2
TRQX
26/05/2017
14:47:14:909
242
297
BATE
26/05/2017
14:47:14:909
126
297
BATE
26/05/2017
14:47:14:910
368
297
CHIX
26/05/2017
14:47:14:911
368
297
TRQX
26/05/2017
14:47:16:260
722
297
XLON
26/05/2017
14:52:41:802
2166
296.9
XLON
26/05/2017
14:52:41:802
244
296.9
XLON
26/05/2017
14:52:41:802
478
296.9
XLON
26/05/2017
14:52:41:802
92
296.9
TRQX
26/05/2017
14:52:41:802
276
296.9
TRQX
26/05/2017
14:52:41:802
209
296.9
CHIX
26/05/2017
14:52:41:802
159
296.9
CHIX
26/05/2017
14:52:41:803
368
296.8
CHIX
26/05/2017
14:52:41:806
368
296.9
BATE
26/05/2017
14:52:41:816
722
296.9
XLON
26/05/2017
14:53:08:993
2064
296.8
XLON
26/05/2017
14:53:08:993
752
296.8
XLON
26/05/2017
14:53:08:993
500
296.8
XLON
26/05/2017
14:53:08:993
420
296.8
XLON
26/05/2017
14:53:08:993
294
296.8
TRQX
26/05/2017
14:53:08:993
74
296.8
TRQX
26/05/2017
14:53:08:993
80
296.8
CHIX
26/05/2017
14:53:08:993
207
296.8
CHIX
26/05/2017
14:53:09:009
107
296.8
CHIX
26/05/2017
14:53:19:638
700
296.8
XLON
26/05/2017
14:53:19:639
22
296.8
XLON
26/05/2017
14:53:19:639
368
296.8
TRQX
26/05/2017
14:53:19:639
368
296.8
CHIX
26/05/2017
14:53:19:642
160
296.7
TRQX
26/05/2017
14:53:19:642
219
296.7
BATE
26/05/2017
14:53:19:645
349
296.6
CHIX
26/05/2017
14:53:19:654
722
296.7
XLON
26/05/2017
14:53:49:926
273
296.5
CHIX
26/05/2017
14:53:49:947
189
296.5
CHIX
26/05/2017
14:53:54:655
286
296.2
CHIX
26/05/2017
14:58:03:312
254
296.9
CHIX
26/05/2017
14:58:04:319
722
296.8
XLON
26/05/2017
14:58:04:319
231
296.8
CHIX
26/05/2017
14:58:04:329
239
296.8
XLON
26/05/2017
15:00:47:565
184
296.7
XLON
26/05/2017
15:00:47:565
538
296.7
XLON
26/05/2017
15:00:47:565
79
296.8
XLON
26/05/2017
15:00:47:565
69
296.8
TRQX
26/05/2017
15:00:47:565
85
296.8
CHIX
26/05/2017
15:00:47:565
90
296.8
BATE
26/05/2017
15:00:47:566
263
296.7
CHIX
26/05/2017
15:00:47:569
104
296.8
CHIX
26/05/2017
15:00:47:569
121
296.8
BATE
26/05/2017
15:00:47:570
368
296.7
TRQX
26/05/2017
15:00:47:576
139
296.8
XLON
26/05/2017
15:00:47:577
140
296.8
TRQX
26/05/2017
15:00:47:578
221
296.8
XLON
26/05/2017
15:01:41:725
722
296.6
XLON
26/05/2017
15:01:41:725
368
296.6
BATE
26/05/2017
15:01:41:734
352
296.6
XLON
26/05/2017
15:07:01:621
368
296.6
TRQX
26/05/2017
15:07:01:621
322
296.6
CHIX
26/05/2017
15:07:01:622
46
296.6
CHIX
26/05/2017
15:07:01:642
722
296.6
XLON
26/05/2017
15:07:01:643
368
296.6
TRQX
26/05/2017
15:07:01:643
322
296.6
CHIX
26/05/2017
15:13:04:373
84
297.1
XLON
26/05/2017
15:13:04:373
88
297.1
XLON
26/05/2017
15:13:04:373
82
297.1
TRQX
26/05/2017
15:13:04:373
69
297.1
BATE
26/05/2017
15:17:04:427
456
297.4
XLON
26/05/2017
15:17:04:427
814
297.4
XLON
26/05/2017
15:17:04:427
320
297.4
XLON
26/05/2017
15:17:04:427
83
297.4
TRQX
26/05/2017
15:17:04:427
11
297.4
TRQX
26/05/2017
15:17:04:427
233
297.4
CHIX
26/05/2017
15:17:04:427
67
297.4
CHIX
26/05/2017
15:17:04:427
68
297.4
CHIX
26/05/2017
15:17:04:427
75
297.4
BATE
26/05/2017
15:17:04:427
10
297.4
BATE
26/05/2017
15:17:07:222
722
297.4
XLON
26/05/2017
15:17:07:222
283
297.4
BATE
26/05/2017
15:17:50:347
700
297.4
XLON
26/05/2017
15:17:50:347
185
297.4
XLON
26/05/2017
15:17:50:347
537
297.4
XLON
26/05/2017
15:17:50:347
368
297.4
TRQX
26/05/2017
15:17:50:347
368
297.4
CHIX
26/05/2017
15:17:50:347
280
297.4
CHIX
26/05/2017
15:17:50:347
793
297.4
CHIX
26/05/2017
15:17:50:347
1143
297.4
CHIX
26/05/2017
15:17:50:347
94
297.4
BATE
26/05/2017
15:17:50:347
127
297.4
BATE
26/05/2017
15:17:50:347
120
297.4
BATE
26/05/2017
15:17:50:347
154
297.4
BATE
26/05/2017
15:17:50:347
208
297.4
BATE
26/05/2017
15:18:53:751
2790
297.4
XLON
26/05/2017
15:18:53:751
368
297.4
TRQX
26/05/2017
15:25:00:620
127
297.8
XLON
26/05/2017
15:25:00:620
528
297.8
XLON
26/05/2017
15:25:00:620
368
297.8
TRQX
26/05/2017
15:25:00:620
368
297.8
CHIX
26/05/2017
15:25:00:620
368
297.8
BATE
26/05/2017
15:25:00:625
1200
297.9
XLON
26/05/2017
15:25:00:625
650
297.9
XLON
26/05/2017
15:25:00:625
650
297.9
XLON
26/05/2017
15:25:00:625
700
297.9
XLON
26/05/2017
15:27:56:793
468
297.9
XLON
26/05/2017
15:27:56:793
76
297.9
XLON
26/05/2017
15:27:56:803
50
297.9
XLON
26/05/2017
15:27:56:811
50
297.9
XLON
26/05/2017
15:27:56:818
50
297.9
XLON
26/05/2017
15:27:56:826
50
297.9
XLON
26/05/2017
15:27:56:833
50
297.9
XLON
26/05/2017
15:27:56:841
50
297.9
XLON
26/05/2017
15:27:56:849
50
297.9
XLON
26/05/2017
15:27:56:856
152
297.9
XLON
26/05/2017
15:27:56:863
256
297.9
XLON
26/05/2017
15:27:56:871
256
297.9
XLON
26/05/2017
15:27:56:878
256
297.9
XLON
26/05/2017
15:29:28:163
1172
298
XLON
26/05/2017
15:29:28:163
82
298
XLON
26/05/2017
15:29:28:163
2493
298
XLON
26/05/2017
15:29:28:163
40
298
TRQX
26/05/2017
15:29:28:163
328
298
TRQX
26/05/2017
15:29:28:163
686
298
TRQX
26/05/2017
15:29:28:163
932
298
CHIX
26/05/2017
15:29:28:163
232
298
BATE
26/05/2017
15:29:28:164
2201
298
CHIX
26/05/2017
15:29:28:164
584
298
BATE
26/05/2017
15:29:53:673
1048
298
XLON
26/05/2017
15:29:53:673
722
298
XLON
26/05/2017
15:29:53:673
238
298
TRQX
26/05/2017
15:29:53:673
281
297.8
TRQX
26/05/2017
15:29:53:673
87
297.8
TRQX
26/05/2017
15:29:53:673
347
297.9
TRQX
26/05/2017
15:29:53:673
245
297.9
CHIX
26/05/2017
15:29:53:673
368
298
CHIX
26/05/2017
15:29:53:673
368
298
BATE
26/05/2017
15:29:53:681
248
297.6
BATE
26/05/2017
15:29:53:687
650
297.8
XLON
26/05/2017
15:29:53:687
699
297.8
XLON
26/05/2017
15:29:53:687
633
297.8
XLON
26/05/2017
15:29:53:689
161
297.7
TRQX
26/05/2017
15:29:53:705
2636
297.5
XLON
26/05/2017
15:29:57:408
722
297.1
XLON
26/05/2017
15:30:02:529
722
297.2
XLON
26/05/2017
15:30:05:766
114
297
XLON
26/05/2017
15:30:05:766
722
297.1
XLON
26/05/2017
15:30:05:766
700
297
XLON
26/05/2017
15:30:07:382
536
297.1
XLON
26/05/2017
15:30:07:382
767
297
XLON
26/05/2017
15:30:07:384
556
297
XLON
26/05/2017
15:42:20:712
641
298.1
XLON
26/05/2017
15:42:20:712
1347
298.1
XLON
26/05/2017
15:42:20:712
1639
298.1
XLON
26/05/2017
15:42:20:712
368
298.1
TRQX
26/05/2017
15:42:20:712
86
298.1
TRQX
26/05/2017
15:42:20:712
613
298.1
TRQX
26/05/2017
15:42:20:712
368
298.1
CHIX
26/05/2017
15:42:20:712
572
298.1
CHIX
26/05/2017
15:42:20:712
321
298.1
BATE
26/05/2017
15:42:20:713
1691
298.1
CHIX
26/05/2017
15:42:20:713
47
298.1
BATE
26/05/2017
15:42:20:713
456
298.1
BATE
26/05/2017
15:42:20:716
368
298
TRQX
26/05/2017
15:42:20:716
504
298
CHIX
26/05/2017
15:42:20:716
368
298
BATE
26/05/2017
15:42:20:726
650
298.1
XLON
26/05/2017
15:42:20:726
700
298.1
XLON
26/05/2017
15:42:20:726
103
298.1
XLON
26/05/2017
15:42:56:777
631
298.3
XLON
26/05/2017
15:42:56:777
722
298.2
XLON
26/05/2017
15:42:56:778
313
298.1
CHIX
26/05/2017
15:42:56:778
55
298.1
CHIX
26/05/2017
15:43:17:129
245
298.2
XLON
26/05/2017
15:43:17:129
477
298.2
XLON
26/05/2017
15:43:17:129
368
298.2
TRQX
26/05/2017
15:43:43:629
602
298.3
XLON
26/05/2017
15:43:43:629
529
298.3
XLON
26/05/2017
15:43:43:629
33
298.3
XLON
26/05/2017
15:45:30:474
666
298.7
XLON
26/05/2017
15:45:30:474
195
298.7
XLON
26/05/2017
15:46:21:672
458
298.9
XLON
26/05/2017
15:46:21:675
1390
298.8
XLON
26/05/2017
15:46:21:678
280
298.8
XLON
26/05/2017
15:46:21:679
500
298.8
BATE
26/05/2017
15:46:28:290
368
298.8
TRQX
26/05/2017
15:46:28:290
666
298.6
TRQX
26/05/2017
15:46:28:290
1473
298.6
CHIX
26/05/2017
15:46:28:290
484
298.4
CHIX
26/05/2017
15:46:28:290
45
298.8
BATE
26/05/2017
15:46:28:290
368
298.7
BATE
26/05/2017
15:46:28:296
31
298.5
XLON
26/05/2017
15:46:28:297
41
298.5
XLON
26/05/2017
15:46:28:301
46
298.5
BATE
26/05/2017
15:46:28:319
722
297.6
XLON
26/05/2017
15:46:33:083
1011
297.7
XLON
26/05/2017
15:46:34:163
185
297.2
XLON
26/05/2017
15:46:34:163
1401
297.3
XLON
26/05/2017
15:46:35:435
722
297.2
XLON
26/05/2017
15:46:36:646
497
297.1
XLON
26/05/2017
15:46:36:646
225
297.1
XLON
26/05/2017
15:46:41:675
253
296.9
XLON
26/05/2017
15:46:41:675
263
296.9
XLON
26/05/2017
15:46:43:489
206
296.9
XLON
26/05/2017
15:46:46:464
437
297
XLON
26/05/2017
15:46:46:464
242
297
XLON
26/05/2017
15:46:46:464
43
297
XLON
26/05/2017
15:46:50:050
495
297.2
XLON
26/05/2017
15:46:51:552
368
296.9
XLON
26/05/2017
15:46:53:010
288
296.9
XLON
26/05/2017
15:46:55:458
418
296.8
XLON
26/05/2017
15:51:53:542
368
299.4
CHIX
26/05/2017
15:51:53:542
368
299.4
BATE
26/05/2017
15:51:53:932
220
299.3
TRQX
26/05/2017
15:51:53:932
598
299.3
TRQX
26/05/2017
15:51:54:167
163
299.3
CHIX
26/05/2017
15:51:55:353
368
299
CHIX
26/05/2017
15:51:55:353
149
299
BATE
26/05/2017
15:51:55:656
462
299.1
XLON
26/05/2017
15:52:13:361
441
299.1
XLON
26/05/2017
15:52:13:361
28
299.1
CHIX
26/05/2017
15:52:13:361
340
299.1
CHIX
26/05/2017
15:52:13:364
368
299.1
BATE
26/05/2017
15:52:50:396
722
299.2
XLON
26/05/2017
15:52:50:396
368
299.2
CHIX
26/05/2017
15:55:11:934
1072
299.4
XLON
26/05/2017
15:55:11:934
349
299.4
TRQX
26/05/2017
15:55:11:934
368
299.4
CHIX
26/05/2017
15:55:12:769
1736
299.3
XLON
26/05/2017
15:55:12:769
368
299.3
TRQX
26/05/2017
15:55:12:769
279
299.2
TRQX
26/05/2017
15:55:12:769
368
299.3
CHIX
26/05/2017
15:55:12:769
368
299.3
BATE
26/05/2017
15:55:12:770
232
299.2
CHIX
26/05/2017
15:55:19:993
722
299.2
XLON
26/05/2017
15:55:19:994
232
299.2
CHIX
26/05/2017
15:55:19:994
136
299.2
CHIX
26/05/2017
15:56:15:041
368
299.3
CHIX
26/05/2017
15:56:15:043
91
299.3
XLON
26/05/2017
15:56:15:043
631
299.3
XLON
26/05/2017
15:56:15:339
738
299.3
XLON
26/05/2017
16:01:15:045
722
299.2
XLON
26/05/2017
16:01:15:045
176
299.2
XLON
26/05/2017
16:01:15:046
1248
299.2
XLON
26/05/2017
16:01:15:046
368
299.2
TRQX
26/05/2017
16:01:15:046
130
299.2
CHIX
26/05/2017
16:01:15:046
238
299.2
CHIX
26/05/2017
16:01:15:046
341
299.2
BATE
26/05/2017
16:01:15:046
27
299.2
BATE
26/05/2017
16:01:15:062
300
299.2
XLON
26/05/2017
16:01:15:062
1326
299.2
XLON
26/05/2017
16:01:15:062
650
299.2
XLON
26/05/2017
16:01:19:904
300
299.1
CHIX
26/05/2017
16:01:19:905
195
299
XLON
26/05/2017
16:01:19:905
303
299.1
XLON
26/05/2017
16:01:19:905
316
299
TRQX
26/05/2017
16:01:19:905
68
299.1
CHIX
26/05/2017
16:01:19:905
368
299.1
BATE
26/05/2017
16:01:19:908
368
299.1
TRQX
26/05/2017
16:03:29:664
37
299.1
CHIX
26/05/2017
16:03:32:201
3603
299
XLON
26/05/2017
16:03:32:201
260
299
XLON
26/05/2017
16:03:32:201
90
299
XLON
26/05/2017
16:03:32:201
368
299
CHIX
26/05/2017
16:03:32:201
50
299
BATE
26/05/2017
16:03:33:630
368
299
CHIX
26/05/2017
16:03:39:917
722
298.9
XLON
26/05/2017
16:03:39:917
227
298.9
CHIX
26/05/2017
16:03:39:917
623
298.9
CHIX
26/05/2017
16:03:39:917
100
298.9
CHIX
26/05/2017
16:06:19:297
355
299.2
XLON
26/05/2017
16:06:19:297
368
299.2
TRQX
26/05/2017
16:06:19:297
368
299.2
CHIX
26/05/2017
16:07:32:892
203
299.4
XLON
26/05/2017
16:07:32:892
37
299.4
XLON
26/05/2017
16:07:32:892
16
299.4
TRQX
26/05/2017
16:07:32:893
17
299.4
TRQX
26/05/2017
16:07:32:893
27
299.4
CHIX
26/05/2017
16:07:32:893
14
299.4
BATE
26/05/2017
16:07:32:893
14
299.4
BATE
26/05/2017
16:07:50:411
644
299.6
XLON
26/05/2017
16:08:04:289
3542
299.5
XLON
26/05/2017
16:08:04:289
379
299.5
XLON
26/05/2017
16:08:04:289
325
299.5
TRQX
26/05/2017
16:08:04:289
43
299.5
TRQX
26/05/2017
16:08:04:289
58
299.5
CHIX
26/05/2017
16:08:04:289
310
299.5
CHIX
26/05/2017
16:08:04:289
329
299.5
BATE
26/05/2017
16:08:04:289
39
299.5
BATE
26/05/2017
16:08:04:630
722
299.4
XLON
26/05/2017
16:08:04:630
315
299.4
TRQX
26/05/2017
16:08:04:630
368
299.4
CHIX
26/05/2017
16:08:04:630
368
299.4
BATE
26/05/2017
16:08:05:486
300
299.4
CHIX
26/05/2017
16:08:05:586
68
299.4
CHIX
26/05/2017
16:09:20:149
218
299.6
CHIX
26/05/2017
16:09:20:149
150
299.6
CHIX
26/05/2017
16:09:38:432
280
299.6
XLON
26/05/2017
16:09:38:433
68
299.6
TRQX
26/05/2017
16:09:38:433
300
299.6
TRQX
26/05/2017
16:10:05:334
35
299.5
XLON
26/05/2017
16:10:05:334
17
299.5
TRQX
26/05/2017
16:11:36:092
230
299.5
XLON
26/05/2017
16:11:36:092
1238
299.5
XLON
26/05/2017
16:11:36:092
88
299.5
TRQX
26/05/2017
16:11:36:092
200
299.5
TRQX
26/05/2017
16:11:36:093
441
299.5
XLON
26/05/2017
16:11:36:093
562
299.5
XLON
26/05/2017
16:11:36:093
34
299.5
CHIX
26/05/2017
16:11:36:093
153
299.5
CHIX
26/05/2017
16:11:36:093
181
299.5
CHIX
26/05/2017
16:11:36:095
368
299.5
BATE
26/05/2017
16:11:37:235
2723
299.5
XLON
26/05/2017
16:11:37:235
168
299.5
TRQX
26/05/2017
16:11:37:235
187
299.5
CHIX
26/05/2017
16:11:37:235
181
299.5
CHIX
26/05/2017
16:11:49:510
722
299.4
XLON
26/05/2017
16:11:49:510
368
299.4
TRQX
26/05/2017
16:11:49:510
368
299.4
CHIX
26/05/2017
16:11:49:510
17
299.4
BATE
26/05/2017
16:11:49:511
215
299.4
BATE
26/05/2017
16:11:49:519
436
299.4
XLON
26/05/2017
16:11:49:539
97
299.4
CHIX
26/05/2017
16:11:50:380
3931
299.3
XLON
26/05/2017
16:11:50:380
93
299.3
TRQX
26/05/2017
16:11:50:380
271
299.4
CHIX
26/05/2017
16:11:50:380
368
299.4
BATE
26/05/2017
16:11:52:167
594
299.3
XLON
26/05/2017
16:11:52:167
368
299.3
CHIX
26/05/2017
16:11:53:046
384
299.2
CHIX
26/05/2017
16:13:48:010
722
299.2
XLON
26/05/2017
16:13:50:327
137
299.2
XLON
26/05/2017
16:15:29:493
42
299.3
CHIX
26/05/2017
16:15:29:493
326
299.3
CHIX
26/05/2017
16:15:29:493
368
299.3
BATE
26/05/2017
16:15:29:494
234
299.3
XLON
26/05/2017
16:15:29:494
488
299.3
XLON
26/05/2017
16:15:29:503
368
299.3
CHIX
26/05/2017
16:15:30:441
70
299.3
XLON
26/05/2017
16:15:30:441
500
299.3
XLON
26/05/2017
16:15:30:442
368
299.3
TRQX
26/05/2017
16:16:02:574
568
299.4
XLON
26/05/2017
16:16:02:574
256
299.4
TRQX
26/05/2017
16:16:02:574
368
299.4
CHIX
26/05/2017
16:16:02:578
722
299.3
XLON
26/05/2017
16:16:06:474
116
299.3
XLON
26/05/2017
16:16:06:475
606
299.3
XLON
26/05/2017
16:17:59:504
13
299.5
CHIX
26/05/2017
16:18:02:366
722
299.5
XLON
26/05/2017
16:18:02:366
355
299.5
CHIX
26/05/2017
16:18:02:366
368
299.5
BATE
26/05/2017
16:18:02:379
368
299.5
CHIX
26/05/2017
16:18:02:767
368
299.5
TRQX
26/05/2017
16:18:04:393
516
299.4
XLON
26/05/2017
16:18:04:393
206
299.4
XLON
26/05/2017
16:20:09:427
368
299.5
CHIX
26/05/2017
16:21:00:344
40
299.6
CHIX
26/05/2017
16:21:00:564
1
299.6
CHIX
26/05/2017
16:21:09:832
66
299.5
XLON
26/05/2017
16:21:09:833
656
299.5
XLON
26/05/2017
16:21:09:833
368
299.5
TRQX
26/05/2017
16:21:09:833
180
299.5
CHIX
26/05/2017
16:21:09:833
188
299.5
CHIX
26/05/2017
16:21:09:833
258
299.5
BATE
26/05/2017
16:21:10:524
368
299.5
TRQX
26/05/2017
16:21:10:524
109
299.5
BATE
26/05/2017
16:21:10:526
722
299.5
XLON
26/05/2017
16:21:10:526
105
299.5
CHIX
26/05/2017
16:21:10:526
259
299.5
BATE
26/05/2017
16:21:56:900
1000
299.4
XLON
26/05/2017
16:21:56:900
1308
299.4
XLON
26/05/2017
16:21:56:900
1436
299.4
XLON
26/05/2017
16:21:56:900
271
299.4
CHIX
26/05/2017
16:21:56:900
97
299.4
CHIX
26/05/2017
16:21:56:901
146
299.3
CHIX
26/05/2017
16:21:56:901
1
299.3
BATE
26/05/2017
16:21:57:525
101
299.4
XLON
26/05/2017
16:21:57:525
87
299.4
XLON
26/05/2017
16:21:57:525
66
299.4
XLON
26/05/2017
16:21:58:037
368
299.3
CHIX
26/05/2017
16:21:58:110
135
299.2
XLON
26/05/2017
16:21:58:111
141
299.3
TRQX
26/05/2017
16:22:27:901
102
299.2
XLON
26/05/2017
16:22:28:802
321
299.2
XLON
26/05/2017
16:23:07:954
89
299.2
XLON
26/05/2017
16:24:14:916
150
299.2
XLON
26/05/2017
16:24:14:916
483
299.2
XLON
26/05/2017
16:24:14:916
20
299.2
CHIX
26/05/2017
16:24:15:256
195
299.2
TRQX
26/05/2017
16:24:15:469
173
299.2
TRQX
26/05/2017
16:24:15:470
262
299.2
CHIX
26/05/2017
16:24:15:470
368
299.2
BATE
26/05/2017
16:24:41:853
86
299.2
CHIX
26/05/2017
16:24:41:853
215
299.2
CHIX
26/05/2017
16:26:10:737
722
299.7
XLON
26/05/2017
16:26:11:199
888
299.6
XLON
26/05/2017
16:26:11:200
368
299.6
TRQX
26/05/2017
16:26:11:200
368
299.6
CHIX
26/05/2017
16:26:11:902
300
299.6
XLON
26/05/2017
16:26:13:117
949
299.6
XLON
26/05/2017
16:26:13:118
368
299.6
CHIX
26/05/2017
16:26:13:118
368
299.6
BATE
26/05/2017
16:26:28:921
1922
299.6
XLON
26/05/2017
16:26:28:921
368
299.6
TRQX
26/05/2017
16:26:28:921
87
299.4
TRQX
26/05/2017
16:26:28:921
368
299.6
CHIX
26/05/2017
16:26:28:921
337
299.5
CHIX
26/05/2017
16:26:30:629
722
299.4
XLON
26/05/2017
16:26:31:555
1213
299.2
XLON
26/05/2017
16:26:32:734
722
299.2
XLON
26/05/2017
16:26:33:747
420
299.2
XLON
26/05/2017
16:26:36:170
420
299.1
XLON
26/05/2017
16:28:14:022
368
299.2
TRQX
26/05/2017
16:28:15:106
722
299.2
XLON
26/05/2017
16:29:06:838
722
299.6
XLON
26/05/2017
16:29:54:006
300
299.7
TRQX
26/05/2017
16:29:55:024
69
299.8
BATE
26/05/2017
16:29:55:027
103
299.8
BATE
26/05/2017
16:29:55:030
368
299.8
BATE
26/05/2017
16:29:55:033
182
299.9
CHIX
26/05/2017
16:29:55:033
186
299.9
CHIX
26/05/2017
16:29:55:033
397
299.9
CHIX
26/05/2017
16:29:55:043
368
299.9
CHIX
26/05/2017
16:29:55:047
215
299.9
CHIX
26/05/2017
16:29:55:068
153
299.9
CHIX
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
E. investor.relations@sportsdirect.com
KBA PR
Keith Bishop T. 0207 734 9995
E. sd@kbapr.com
This information is provided by RNSThe company news service from the London Stock ExchangeENDPOSLLFLFEFIAFID
Recent news on Frasers
See all newsREG - Frasers Group PLC - New Term Loan and Revolving Credit Facility
AnnouncementREG - Frasers Group PLC - Total Voting Rights
AnnouncementREG - Revolution Beauty Gp Frasers Group PLC - Response to statement by Frasers Group PLC
AnnouncementREG - Frasers Group PLC Revolution Beauty Gp - Statement of Intention Not to Make an Offer
AnnouncementRCS - U.S. Polo Assn. - USPA Returns to Chestertons Polo in the Park
Announcement