REG - Sports Direct Intl. - Transaction in Own Shares <Origin Href="QuoteRef">SPD.L</Origin> - Part 1
RNS Number : 6247GSports Direct International Plc31 May 2017Released: 31 May 2017
Sports Direct International Plc
31 May 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 30 May 2017 it purchased 634,635 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.4 pence per share. The purchased shares will all be held as treasury shares.
Following the above purchase, the Company holds 83,774,552 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 556,827,817.
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:
30-May-17
Number of ordinary shares purchased:
43,639
Volume weighted average price paid per share:
299.41
Platform code
XLON
Date of purchase:
30-May-17
Number of ordinary shares purchased:
414,721
Volume weighted average price paid per share:
299.32
Platform code
CHIX
Date of purchase:
30-May-17
Number of ordinary shares purchased:
115,277
Volume weighted average price paid per share:
299.40
Platform code
TRQX
Date of purchase:
30-May-17
Number of ordinary shares purchased:
60,998
Volume weighted average price paid per share:
299.41
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
30/05/2017
08:00:06:214
4
298.3
XLON
30/05/2017
08:00:06:214
1
298.3
XLON
30/05/2017
08:00:06:214
11
298.3
XLON
30/05/2017
08:00:06:214
14
298.3
XLON
30/05/2017
08:00:06:214
5
298.3
XLON
30/05/2017
08:00:06:214
19
298.3
XLON
30/05/2017
08:00:06:214
5
298.3
XLON
30/05/2017
08:00:06:214
13
298.3
XLON
30/05/2017
08:00:06:214
12
298.3
XLON
30/05/2017
08:00:07:415
280
297.7
TRQX
30/05/2017
08:10:56:425
28
298.7
CHIX
30/05/2017
08:10:56:425
11
298.7
CHIX
30/05/2017
08:10:56:425
29
298.7
BATE
30/05/2017
08:10:56:425
14
298.7
BATE
30/05/2017
08:10:56:425
7
298.7
BATE
30/05/2017
08:10:56:425
6
298.7
BATE
30/05/2017
08:10:56:425
200
298.7
BATE
30/05/2017
08:10:56:425
23
298.7
CHIX
30/05/2017
08:10:56:425
124
298.7
CHIX
30/05/2017
08:10:56:425
9
298.7
CHIX
30/05/2017
08:10:56:425
18
298.7
BATE
30/05/2017
08:10:56:425
16
298.7
CHIX
30/05/2017
08:10:56:425
10
298.7
BATE
30/05/2017
08:10:56:425
10
298.7
CHIX
30/05/2017
08:10:56:425
498
298.7
XLON
30/05/2017
08:10:56:697
127
298.6
BATE
30/05/2017
08:10:56:697
373
298.6
CHIX
30/05/2017
08:10:56:697
117
298.6
BATE
30/05/2017
08:12:04:863
78
298.5
TRQX
30/05/2017
08:12:04:863
46
298.5
BATE
30/05/2017
08:12:04:863
82
298.5
CHIX
30/05/2017
08:12:04:863
57
298.5
XLON
30/05/2017
08:12:04:863
1700
298.5
XLON
30/05/2017
08:12:04:863
163
298.5
BATE
30/05/2017
08:12:04:863
291
298.5
CHIX
30/05/2017
08:12:04:863
295
298.5
TRQX
30/05/2017
08:12:08:842
30
298.5
CHIX
30/05/2017
08:12:08:842
45
298.5
CHIX
30/05/2017
08:12:08:863
88
298.5
XLON
30/05/2017
08:12:16:110
25
298.4
CHIX
30/05/2017
08:12:16:122
18
298.4
TRQX
30/05/2017
08:12:16:131
260
298.4
XLON
30/05/2017
08:18:00:047
34
298.9
XLON
30/05/2017
08:18:00:047
373
298.9
BATE
30/05/2017
08:18:00:047
9
299
CHIX
30/05/2017
08:18:00:047
8
299
TRQX
30/05/2017
08:18:00:047
8
298.9
CHIX
30/05/2017
08:18:00:047
27
298.9
TRQX
30/05/2017
08:18:00:047
349
298.9
CHIX
30/05/2017
08:18:00:047
1
298.9
TRQX
30/05/2017
08:18:00:047
6
298.9
CHIX
30/05/2017
08:18:00:047
10
298.9
CHIX
30/05/2017
08:18:00:047
11
298.9
TRQX
30/05/2017
08:18:00:047
325
298.9
TRQX
30/05/2017
08:18:00:047
9
298.9
TRQX
30/05/2017
08:18:00:062
373
298.9
CHIX
30/05/2017
08:22:04:789
635
299.2
XLON
30/05/2017
08:22:04:789
143
299.1
CHIX
30/05/2017
08:22:04:789
133
299.2
XLON
30/05/2017
08:22:04:789
186
299.2
CHIX
30/05/2017
08:22:04:789
238
299.2
TRQX
30/05/2017
08:22:04:789
187
299.2
CHIX
30/05/2017
08:22:04:792
55
299.1
TRQX
30/05/2017
08:22:04:792
176
299.1
TRQX
30/05/2017
08:22:04:792
47
299.1
CHIX
30/05/2017
08:22:04:793
171
299.1
CHIX
30/05/2017
08:22:04:800
872
299.1
XLON
30/05/2017
08:22:05:791
202
299.1
CHIX
30/05/2017
08:22:05:792
876
299
XLON
30/05/2017
08:22:05:792
1
299
XLON
30/05/2017
08:22:06:838
188
298.8
CHIX
30/05/2017
08:22:55:233
521
298.9
XLON
30/05/2017
08:25:24:697
373
299.3
TRQX
30/05/2017
08:25:24:697
907
299.3
XLON
30/05/2017
08:25:24:697
373
299.3
BATE
30/05/2017
08:25:24:701
586
299.2
XLON
30/05/2017
08:25:27:889
189
299.1
XLON
30/05/2017
08:25:46:155
907
299.1
XLON
30/05/2017
08:28:36:313
373
299.4
CHIX
30/05/2017
08:28:36:313
907
299.4
XLON
30/05/2017
08:29:00:025
125
299.4
XLON
30/05/2017
08:29:00:025
499
299.4
XLON
30/05/2017
08:29:02:577
461
299.3
XLON
30/05/2017
08:29:02:578
88
299.3
XLON
30/05/2017
08:29:02:578
373
299.3
CHIX
30/05/2017
08:30:33:819
643
299.3
XLON
30/05/2017
08:31:35:894
15
299.2
TRQX
30/05/2017
08:31:35:894
48
299.2
TRQX
30/05/2017
08:31:35:894
9
299.2
XLON
30/05/2017
08:31:35:894
1
299.2
TRQX
30/05/2017
08:31:35:894
6
299.2
TRQX
30/05/2017
08:31:35:895
21
299.2
CHIX
30/05/2017
08:31:35:895
352
299.2
CHIX
30/05/2017
08:31:36:903
303
299.2
TRQX
30/05/2017
08:36:00:006
322
299.3
XLON
30/05/2017
08:36:00:006
169
299.3
XLON
30/05/2017
08:36:00:006
354
299.3
TRQX
30/05/2017
08:36:00:007
373
299.3
CHIX
30/05/2017
08:36:00:007
19
299.3
TRQX
30/05/2017
08:36:01:202
6
299.1
TRQX
30/05/2017
08:36:05:119
2700
299.1
XLON
30/05/2017
08:36:05:119
9
299.1
XLON
30/05/2017
08:36:05:120
72
299
CHIX
30/05/2017
08:36:05:121
16
299
TRQX
30/05/2017
08:43:04:462
907
299.4
XLON
30/05/2017
08:43:04:462
246
299.4
CHIX
30/05/2017
08:43:04:462
373
299.4
TRQX
30/05/2017
08:43:04:462
373
299.4
BATE
30/05/2017
08:43:04:462
127
299.4
CHIX
30/05/2017
08:43:04:470
334
299.4
XLON
30/05/2017
08:43:04:474
311
299.4
BATE
30/05/2017
08:43:04:783
100
299.3
CHIX
30/05/2017
08:43:04:783
273
299.3
CHIX
30/05/2017
08:43:05:091
300
299.3
XLON
30/05/2017
08:43:07:050
333
299.2
BATE
30/05/2017
08:43:07:050
354
299.2
CHIX
30/05/2017
08:43:07:577
19
299.2
CHIX
30/05/2017
08:43:07:577
462
299.2
XLON
30/05/2017
08:43:07:578
1853
299.2
XLON
30/05/2017
08:44:59:909
373
299.4
TRQX
30/05/2017
08:45:50:471
77
299.2
CHIX
30/05/2017
08:45:50:471
296
299.2
CHIX
30/05/2017
08:45:50:482
373
299.2
CHIX
30/05/2017
08:46:40:679
554
299.2
XLON
30/05/2017
08:54:04:613
373
299.2
TRQX
30/05/2017
08:54:04:613
907
299.2
XLON
30/05/2017
08:54:04:614
373
299.2
BATE
30/05/2017
08:54:04:614
373
299.2
CHIX
30/05/2017
08:54:05:789
506
299.1
XLON
30/05/2017
08:54:05:789
401
299.1
XLON
30/05/2017
08:54:06:647
373
299.1
TRQX
30/05/2017
08:54:06:647
373
299.1
BATE
30/05/2017
08:54:06:647
373
299.1
CHIX
30/05/2017
08:54:32:139
373
299.3
CHIX
30/05/2017
08:54:32:139
373
299.3
TRQX
30/05/2017
08:54:34:889
373
299.2
CHIX
30/05/2017
08:55:06:225
373
299.2
CHIX
30/05/2017
08:55:11:251
907
299.1
XLON
30/05/2017
08:55:11:251
1226
299.1
XLON
30/05/2017
08:55:20:253
487
299.2
XLON
30/05/2017
08:55:41:662
55
299.2
XLON
30/05/2017
09:00:01:864
373
299.2
CHIX
30/05/2017
09:00:01:864
672
299.2
XLON
30/05/2017
09:00:01:864
373
299.2
TRQX
30/05/2017
09:00:01:864
373
299.2
BATE
30/05/2017
09:00:01:884
366
299.2
XLON
30/05/2017
09:00:04:535
195
299.2
XLON
30/05/2017
09:01:55:278
900
299.1
XLON
30/05/2017
09:02:54:929
373
299.1
CHIX
30/05/2017
09:02:54:929
7
299.1
XLON
30/05/2017
09:03:00:006
55
299
XLON
30/05/2017
09:03:01:051
34
299
TRQX
30/05/2017
09:03:01:052
37
299
BATE
30/05/2017
09:03:06:259
520
298.9
XLON
30/05/2017
09:06:49:599
637
299.2
XLON
30/05/2017
09:06:49:600
373
299.2
TRQX
30/05/2017
09:06:49:615
460
299.2
XLON
30/05/2017
09:06:49:971
840
299.1
XLON
30/05/2017
09:06:52:144
38
299.1
XLON
30/05/2017
09:08:01:153
373
299.1
BATE
30/05/2017
09:08:01:153
869
299.1
XLON
30/05/2017
09:08:01:153
373
299.1
CHIX
30/05/2017
09:09:04:429
668
299.1
XLON
30/05/2017
09:09:04:430
373
299.1
CHIX
30/05/2017
09:09:11:239
520
299.1
XLON
30/05/2017
09:09:11:241
126
299.1
XLON
30/05/2017
09:09:11:250
380
299.1
XLON
30/05/2017
09:10:10:813
239
299.2
TRQX
30/05/2017
09:10:10:813
134
299.2
TRQX
30/05/2017
09:10:59:949
900
299.1
XLON
30/05/2017
09:11:06:272
7
299.1
XLON
30/05/2017
09:11:06:272
274
299.1
CHIX
30/05/2017
09:11:06:272
579
299.1
XLON
30/05/2017
09:11:09:634
373
299
CHIX
30/05/2017
09:11:09:653
222
299
XLON
30/05/2017
09:11:34:349
165
299
XLON
30/05/2017
09:11:34:349
520
299
XLON
30/05/2017
09:13:00:094
373
299.2
CHIX
30/05/2017
09:13:26:651
76
299.3
CHIX
30/05/2017
09:13:26:651
94
299.3
BATE
30/05/2017
09:13:26:651
48
299.3
XLON
30/05/2017
09:13:26:651
292
299.3
TRQX
30/05/2017
09:13:26:651
27
299.3
XLON
30/05/2017
09:21:17:487
520
299.4
XLON
30/05/2017
09:21:38:184
373
299.7
TRQX
30/05/2017
09:22:38:299
373
299.7
TRQX
30/05/2017
09:22:38:300
296
299.7
BATE
30/05/2017
09:22:39:505
373
299.8
CHIX
30/05/2017
09:22:39:505
373
299.8
BATE
30/05/2017
09:22:40:898
654
299.7
CHIX
30/05/2017
09:22:40:898
77
299.7
BATE
30/05/2017
09:22:40:898
539
299.7
BATE
30/05/2017
09:22:59:960
63
299.7
CHIX
30/05/2017
09:23:15:631
373
299.7
TRQX
30/05/2017
09:23:15:632
474
299.7
CHIX
30/05/2017
09:23:24:701
105
299.7
CHIX
30/05/2017
09:23:24:701
861
299.7
XLON
30/05/2017
09:23:24:701
260
299.7
XLON
30/05/2017
09:23:24:701
1193
299.7
XLON
30/05/2017
09:23:24:701
34
299.7
TRQX
30/05/2017
09:23:24:701
907
299.7
XLON
30/05/2017
09:23:24:702
117
299.7
TRQX
30/05/2017
09:23:24:702
100
299.7
CHIX
30/05/2017
09:23:24:702
117
299.7
XLON
30/05/2017
09:23:24:705
415
299.7
XLON
30/05/2017
09:23:24:712
186
299.7
CHIX
30/05/2017
09:23:24:720
492
299.7
XLON
30/05/2017
09:23:25:195
347
299.7
CHIX
30/05/2017
09:23:34:020
269
299.7
CHIX
30/05/2017
09:23:34:020
130
299.7
TRQX
30/05/2017
09:23:34:174
321
299.7
XLON
30/05/2017
09:23:34:174
92
299.7
TRQX
30/05/2017
09:24:06:991
326
299.7
CHIX
30/05/2017
09:24:20:592
47
299.7
CHIX
30/05/2017
09:24:20:592
270
299.7
XLON
30/05/2017
09:24:20:595
178
299.7
XLON
30/05/2017
09:24:59:738
900
299.7
XLON
30/05/2017
09:25:04:971
7
299.7
XLON
30/05/2017
09:25:17:615
539
299.7
XLON
30/05/2017
09:28:37:496
518
299.7
XLON
30/05/2017
09:28:37:497
373
299.7
CHIX
30/05/2017
09:28:37:633
373
299.7
TRQX
30/05/2017
09:29:40:293
611
299.7
XLON
30/05/2017
09:29:40:299
652
299.6
XLON
30/05/2017
09:29:40:300
77
299.6
CHIX
30/05/2017
09:29:40:300
42
299.6
TRQX
30/05/2017
09:31:28:275
299
299.7
TRQX
30/05/2017
09:31:28:275
609
299.8
XLON
30/05/2017
09:31:28:278
519
299.7
XLON
30/05/2017
09:31:29:599
74
299.7
CHIX
30/05/2017
09:31:29:599
300
299.7
BATE
30/05/2017
09:31:29:599
299
299.7
CHIX
30/05/2017
09:31:29:599
73
299.7
BATE
30/05/2017
09:31:33:759
50
299.6
BATE
30/05/2017
09:31:34:829
373
299.6
CHIX
30/05/2017
09:31:37:258
173
299.5
XLON
30/05/2017
09:31:37:763
317
299.4
XLON
30/05/2017
09:31:38:759
348
299.2
XLON
30/05/2017
09:31:38:761
519
299.2
XLON
30/05/2017
09:31:38:762
310
299.2
XLON
30/05/2017
09:31:38:763
258
299.2
XLON
30/05/2017
09:31:39:758
429
299
XLON
30/05/2017
09:31:45:398
907
299
XLON
30/05/2017
09:33:24:844
373
299.4
CHIX
30/05/2017
09:35:26:820
127
299.5
CHIX
30/05/2017
09:35:26:881
246
299.5
CHIX
30/05/2017
09:35:26:881
373
299.5
TRQX
30/05/2017
09:35:28:278
193
299.4
BATE
30/05/2017
09:39:27:126
373
299.7
CHIX
30/05/2017
09:39:27:126
373
299.7
BATE
30/05/2017
09:39:27:126
312
299.7
TRQX
30/05/2017
09:39:54:675
90
299.7
CHIX
30/05/2017
09:39:54:676
76
299.7
BATE
30/05/2017
09:39:54:676
70
299.7
TRQX
30/05/2017
09:39:54:826
240
299.7
BATE
30/05/2017
09:39:54:826
283
299.7
CHIX
30/05/2017
09:39:56:137
97
299.6
BATE
30/05/2017
09:39:56:137
373
299.6
CHIX
30/05/2017
09:39:56:137
563
299.6
XLON
30/05/2017
09:39:56:137
373
299.6
TRQX
30/05/2017
09:46:14:704
800
299.8
XLON
30/05/2017
09:46:14:819
290
299.8
TRQX
30/05/2017
09:46:14:819
83
299.8
TRQX
30/05/2017
09:46:14:819
951
299.8
XLON
30/05/2017
09:46:14:820
373
299.8
CHIX
30/05/2017
09:47:47:822
373
299.8
BATE
30/05/2017
09:47:47:822
2000
299.8
XLON
30/05/2017
09:47:47:822
373
299.8
TRQX
30/05/2017
09:47:47:822
373
299.8
CHIX
30/05/2017
09:47:47:822
986
299.8
XLON
30/05/2017
09:47:47:898
296
299.8
CHIX
30/05/2017
09:47:50:266
900
299.8
XLON
30/05/2017
09:47:50:318
77
299.8
CHIX
30/05/2017
09:47:50:318
7
299.8
XLON
30/05/2017
09:47:50:891
1
299.7
XLON
30/05/2017
09:47:50:891
373
299.7
CHIX
30/05/2017
09:47:50:892
1931
299.7
XLON
30/05/2017
09:47:51:432
373
299.7
CHIX
30/05/2017
09:47:51:432
373
299.6
CHIX
30/05/2017
09:48:49:898
907
299.6
XLON
30/05/2017
09:56:51:102
373
299.7
CHIX
30/05/2017
09:56:51:103
598
299.7
XLON
30/05/2017
09:56:51:105
373
299.7
BATE
30/05/2017
09:56:51:105
284
299.7
XLON
30/05/2017
09:56:51:105
373
299.7
TRQX
30/05/2017
09:56:51:105
2978
299.7
XLON
30/05/2017
09:56:51:109
373
299.7
CHIX
30/05/2017
09:56:51:235
191
299.7
BATE
30/05/2017
09:56:51:235
373
299.7
TRQX
30/05/2017
09:56:52:258
907
299.7
XLON
30/05/2017
09:56:52:258
373
299.7
CHIX
30/05/2017
09:56:52:258
182
299.7
BATE
30/05/2017
09:56:54:560
3543
299.6
XLON
30/05/2017
09:56:54:560
160
299.6
XLON
30/05/2017
09:56:54:560
373
299.6
CHIX
30/05/2017
09:57:49:955
59
299.5
CHIX
30/05/2017
10:00:50:313
309
299.6
TRQX
30/05/2017
10:01:42:846
373
299.6
BATE
30/05/2017
10:01:42:846
312
299.6
CHIX
30/05/2017
10:01:42:846
61
299.6
CHIX
30/05/2017
10:01:42:847
309
299.6
TRQX
30/05/2017
10:01:42:847
64
299.6
TRQX
30/05/2017
10:01:42:848
907
299.6
XLON
30/05/2017
10:01:42:855
312
299.6
CHIX
30/05/2017
10:01:42:860
672
299.6
XLON
30/05/2017
10:01:42:949
373
299.6
BATE
30/05/2017
10:01:42:949
314
299.5
CHIX
30/05/2017
10:01:45:269
900
299.5
XLON
30/05/2017
10:01:46:672
7
299.5
XLON
30/05/2017
10:01:46:672
5
299.5
CHIX
30/05/2017
10:01:46:726
162
299.4
CHIX
30/05/2017
10:01:46:726
6
299.4
BATE
30/05/2017
10:05:27:074
373
299.5
CHIX
30/05/2017
10:05:27:074
485
299.5
XLON
30/05/2017
10:05:27:074
357
299.5
TRQX
30/05/2017
10:05:30:254
500
299.5
XLON
30/05/2017
10:12:19:051
150
299.7
TRQX
30/05/2017
10:12:19:052
373
299.7
BATE
30/05/2017
10:12:19:052
907
299.7
XLON
30/05/2017
10:12:19:052
223
299.7
TRQX
30/05/2017
10:12:19:052
373
299.7
CHIX
30/05/2017
10:12:19:059
373
299.7
CHIX
30/05/2017
10:12:19:066
363
299.7
XLON
30/05/2017
10:12:20:061
85
299.6
TRQX
30/05/2017
10:12:20:061
228
299.6
CHIX
30/05/2017
10:12:20:061
373
299.7
TRQX
30/05/2017
10:12:20:061
288
299.6
TRQX
30/05/2017
10:12:20:061
85
299.6
BATE
30/05/2017
10:12:20:061
75
299.6
CHIX
30/05/2017
10:12:20:062
153
299.6
XLON
30/05/2017
10:12:20:062
70
299.6
CHIX
30/05/2017
10:12:20:062
615
299.6
XLON
30/05/2017
10:12:20:064
139
299.6
XLON
30/05/2017
10:12:20:077
520
299.6
XLON
30/05/2017
10:12:20:078
95
299.6
XLON
30/05/2017
10:12:20:321
345
299.6
CHIX
30/05/2017
10:12:20:767
373
299.5
CHIX
30/05/2017
10:12:20:767
28
299.6
CHIX
30/05/2017
10:12:20:767
270
299.5
TRQX
30/05/2017
10:17:19:794
373
299.7
CHIX
30/05/2017
10:17:20:822
373
299.7
CHIX
30/05/2017
10:17:20:822
373
299.7
BATE
30/05/2017
10:17:20:822
373
299.7
TRQX
30/05/2017
10:17:20:822
731
299.7
XLON
30/05/2017
10:17:20:830
361
299.7
XLON
30/05/2017
10:17:31:607
3750
299.6
XLON
30/05/2017
10:17:31:612
172
299.6
CHIX
30/05/2017
10:17:31:612
339
299.6
BATE
30/05/2017
10:17:31:612
201
299.6
CHIX
30/05/2017
10:17:31:616
257
299.6
XLON
30/05/2017
10:17:31:616
650
299.6
XLON
30/05/2017
10:17:34:175
1350
299.4
XLON
30/05/2017
10:17:34:175
192
299.4
CHIX
30/05/2017
10:17:34:177
81
299.4
XLON
30/05/2017
10:17:34:177
520
299.4
XLON
30/05/2017
10:17:34:188
377
299.4
XLON
30/05/2017
10:20:06:313
769
299.3
XLON
30/05/2017
10:25:29:918
373
299.4
CHIX
30/05/2017
10:25:29:919
373
299.4
TRQX
30/05/2017
10:30:09:938
300
299.4
CHIX
30/05/2017
10:30:09:939
73
299.4
CHIX
30/05/2017
10:30:09:939
373
299.4
TRQX
30/05/2017
10:30:09:939
373
299.4
BATE
30/05/2017
10:30:53:006
222
299.4
BATE
30/05/2017
10:30:53:006
278
299.4
CHIX
30/05/2017
10:30:53:006
151
299.4
BATE
30/05/2017
10:31:19:024
14
299.4
CHIX
30/05/2017
10:32:40:131
715
299.4
XLON
30/05/2017
10:32:40:131
1836
299.4
XLON
30/05/2017
10:32:45:173
373
299.4
TRQX
30/05/2017
10:32:45:173
88
299.4
XLON
30/05/2017
10:32:45:173
325
299.4
XLON
30/05/2017
10:32:45:173
351
299.4
CHIX
30/05/2017
10:32:45:173
8
299.4
CHIX
30/05/2017
10:32:45:173
494
299.4
XLON
30/05/2017
10:32:45:177
373
299.4
BATE
30/05/2017
10:36:03:880
373
299.4
CHIX
30/05/2017
10:36:03:880
209
299.4
BATE
30/05/2017
10:36:03:882
373
299.4
TRQX
30/05/2017
10:36:03:884
25
299.4
XLON
30/05/2017
10:36:03:886
97
299.4
XLON
30/05/2017
10:36:03:886
164
299.4
BATE
30/05/2017
10:36:03:886
520
299.4
XLON
30/05/2017
10:36:03:907
400
299.4
XLON
30/05/2017
10:36:04:006
69
299.4
XLON
30/05/2017
10:36:04:006
373
299.4
CHIX
30/05/2017
10:37:10:290
500
299.4
XLON
30/05/2017
10:45:54:888
70
299.6
CHIX
30/05/2017
10:45:54:888
373
299.6
BATE
30/05/2017
10:45:54:888
1521
299.6
TRQX
30/05/2017
10:45:54:888
587
299.6
XLON
30/05/2017
10:45:54:888
303
299.6
CHIX
30/05/2017
10:45:54:898
303
299.6
CHIX
30/05/2017
10:45:54:902
277
299.6
XLON
30/05/2017
10:45:54:902
449
299.5
CHIX
30/05/2017
10:45:54:902
254
299.5
TRQX
30/05/2017
10:45:54:902
1272
299.5
CHIX
30/05/2017
10:45:54:902
163
299.5
BATE
30/05/2017
10:45:54:902
678
299.5
CHIX
30/05/2017
10:45:54:902
629
299.5
XLON
30/05/2017
10:45:58:250
747
299.5
CHIX
30/05/2017
10:45:58:250
11
299.5
BATE
30/05/2017
10:45:58:250
907
299.5
XLON
30/05/2017
10:45:58:797
362
299.5
BATE
30/05/2017
10:46:00:226
900
299.5
XLON
30/05/2017
10:46:00:845
7
299.5
XLON
30/05/2017
10:49:38:452
373
299.5
CHIX
30/05/2017
10:49:38:453
84
299.5
XLON
30/05/2017
10:49:38:453
49
299.5
XLON
30/05/2017
10:49:38:453
396
299.5
XLON
30/05/2017
10:49:38:462
373
299.5
TRQX
30/05/2017
10:56:39:600
127
299.5
CHIX
30/05/2017
10:56:39:600
373
299.5
BATE
30/05/2017
10:56:39:600
200
299.5
XLON
30/05/2017
11:01:54:904
100
299.5
XLON
30/05/2017
11:03:14:634
78
299.5
XLON
30/05/2017
11:03:14:634
766
299.5
XLON
30/05/2017
11:03:14:690
373
299.5
TRQX
30/05/2017
11:03:14:690
246
299.5
CHIX
30/05/2017
11:03:14:690
373
299.5
BATE
30/05/2017
11:06:16:960
373
299.6
TRQX
30/05/2017
11:06:18:952
373
299.6
CHIX
30/05/2017
11:06:18:952
907
299.6
XLON
30/05/2017
11:06:18:952
1686
299.6
CHIX
30/05/2017
11:06:18:960
646
299.6
XLON
30/05/2017
11:06:18:960
244
299.6
XLON
30/05/2017
11:06:19:506
373
299.5
CHIX
30/05/2017
11:06:19:506
1849
299.5
XLON
30/05/2017
11:06:19:506
373
299.5
TRQX
30/05/2017
11:06:19:506
409
299.5
CHIX
30/05/2017
11:06:19:507
456
299.5
XLON
30/05/2017
11:06:19:510
700
299.6
XLON
30/05/2017
11:06:19:510
500
299.6
XLON
30/05/2017
11:06:29:831
610
299.4
XLON
30/05/2017
11:06:29:831
907
299.4
XLON
30/05/2017
11:06:29:832
2148
299.4
XLON
30/05/2017
11:06:29:832
373
299.4
TRQX
30/05/2017
11:06:29:837
155
299.3
TRQX
30/05/2017
11:06:31:860
1780
299.3
XLON
30/05/2017
11:06:31:864
15
299.3
BATE
30/05/2017
11:06:31:864
38
299.3
BATE
30/05/2017
11:06:31:864
3
299.3
BATE
30/05/2017
11:06:44:906
44
299.2
XLON
30/05/2017
11:06:46:146
373
299.2
BATE
30/05/2017
11:06:46:146
595
299.2
XLON
30/05/2017
11:22:50:172
236
299.4
XLON
30/05/2017
11:22:50:172
546
299.4
XLON
30/05/2017
11:22:50:181
236
299.4
XLON
30/05/2017
11:22:50:181
546
299.4
XLON
30/05/2017
11:22:50:190
240
299.4
XLON
30/05/2017
11:22:50:190
236
299.4
XLON
30/05/2017
11:22:55:267
215
299.3
CHIX
30/05/2017
11:22:55:267
85
299.3
CHIX
30/05/2017
11:25:48:036
470
299.4
CHIX
30/05/2017
11:25:48:036
10
299.4
CHIX
30/05/2017
11:25:48:038
90
299.3
XLON
30/05/2017
11:25:48:038
805
299.3
TRQX
30/05/2017
11:25:48:038
373
299.3
TRQX
30/05/2017
11:25:48:039
77
299.3
BATE
30/05/2017
11:25:48:039
761
299.3
BATE
30/05/2017
11:25:48:039
254
299.3
CHIX
30/05/2017
11:25:48:039
2237
299.3
CHIX
30/05/2017
11:25:48:041
650
299.4
XLON
30/05/2017
11:25:48:041
650
299.4
XLON
30/05/2017
11:25:48:076
373
299.3
CHIX
30/05/2017
11:25:48:076
300
299.3
TRQX
30/05/2017
11:25:48:081
73
299.3
TRQX
30/05/2017
11:25:48:272
373
299.2
TRQX
30/05/2017
11:25:48:272
212
299.2
BATE
30/05/2017
11:25:48:272
161
299.2
BATE
30/05/2017
11:25:48:976
19
299.2
CHIX
30/05/2017
11:25:48:976
299
299.2
XLON
30/05/2017
11:26:06:672
700
299.5
XLON
30/05/2017
11:26:06:713
639
299.5
XLON
30/05/2017
11:26:07:580
907
299.4
XLON
30/05/2017
11:31:13:074
520
299.5
XLON
30/05/2017
11:31:13:075
373
299.5
CHIX
30/05/2017
11:31:13:075
373
299.5
BATE
30/05/2017
11:31:13:075
262
299.5
TRQX
30/05/2017
11:31:13:075
47
299.5
XLON
30/05/2017
11:31:13:085
201
299.5
XLON
30/05/2017
11:31:13:086
289
299.5
CHIX
30/05/2017
11:31:13:089
330
299.5
XLON
30/05/2017
11:31:13:143
239
299.4
BATE
30/05/2017
11:31:13:143
301
299.4
CHIX
30/05/2017
11:31:13:143
373
299.4
TRQX
30/05/2017
11:32:42:661
373
299.5
CHIX
30/05/2017
11:32:42:665
907
299.5
XLON
30/05/2017
11:33:38:886
3253
299.5
XLON
30/05/2017
11:33:38:887
497
299.5
XLON
30/05/2017
11:33:38:887
373
299.5
CHIX
30/05/2017
11:33:38:939
202
299.5
BATE
30/05/2017
11:33:38:939
293
299.5
XLON
30/05/2017
11:36:15:135
23
299.5
XLON
30/05/2017
11:36:15:135
284
299.5
XLON
30/05/2017
11:36:46:363
53
299.5
XLON
30/05/2017
11:38:27:363
34
299.5
XLON
30/05/2017
11:38:46:365
37
299.5
XLON
30/05/2017
11:40:40:363
33
299.5
XLON
30/05/2017
11:40:58:241
264
299.7
XLON
30/05/2017
11:40:58:241
176
299.7
XLON
30/05/2017
11:41:03:667
99
299.8
XLON
30/05/2017
11:41:04:247
373
299.6
TRQX
30/05/2017
11:41:04:247
216
299.6
BATE
30/05/2017
11:41:41:006
158
299.6
TRQX
30/05/2017
11:41:41:006
216
299.6
BATE
30/05/2017
11:41:41:006
597
299.6
XLON
30/05/2017
11:41:41:006
1589
299.6
XLON
30/05/2017
11:41:41:006
157
299.6
BATE
30/05/2017
11:41:41:006
907
299.6
XLON
30/05/2017
11:41:41:006
373
299.6
CHIX
30/05/2017
11:41:41:006
215
299.6
TRQX
30/05/2017
11:41:41:019
520
299.6
XLON
30/05/2017
11:41:41:019
330
299.6
CHIX
30/05/2017
11:41:41:019
327
299.6
XLON
30/05/2017
11:41:41:022
520
299.6
XLON
30/05/2017
11:41:41:844
43
299.6
CHIX
30/05/2017
11:41:41:844
270
299.6
XLON
30/05/2017
11:41:42:337
27
299.5
CHIX
30/05/2017
11:41:42:337
29
299.5
BATE
30/05/2017
11:41:42:337
8
299.5
BATE
30/05/2017
11:41:42:337
346
299.5
CHIX
30/05/2017
11:41:42:338
907
299.5
XLON
30/05/2017
11:41:42:338
204
299.5
TRQX
30/05/2017
11:46:42:419
306
299.6
TRQX
30/05/2017
11:51:42:397
373
299.7
CHIX
30/05/2017
11:51:58:582
373
299.8
TRQX
30/05/2017
11:51:58:582
109
299.8
XLON
30/05/2017
11:51:58:582
490
299.8
XLON
30/05/2017
11:51:58:582
1200
299.8
XLON
30/05/2017
11:51:58:582
373
299.8
BATE
30/05/2017
11:51:58:582
373
299.8
CHIX
30/05/2017
11:51:58:582
662
299.8
XLON
30/05/2017
11:51:58:603
363
299.9
XLON
30/05/2017
11:51:58:852
818
299.7
CHIX
30/05/2017
11:51:59:504
152
299.7
BATE
30/05/2017
11:51:59:504
519
299.7
XLON
30/05/2017
11:51:59:504
152
299.7
CHIX
30/05/2017
11:51:59:505
147
299.7
TRQX
30/05/2017
11:51:59:533
171
299.7
CHIX
30/05/2017
11:51:59:533
785
299.7
XLON
30/05/2017
11:51:59:533
50
299.7
CHIX
30/05/2017
11:51:59:533
122
299.7
XLON
30/05/2017
11:51:59:537
113
299.7
TRQX
30/05/2017
11:52:03:612
221
299.7
BATE
30/05/2017
11:52:03:612
39
299.6
TRQX
30/05/2017
11:52:03:612
67
299.6
TRQX
30/05/2017
11:52:03:612
113
299.7
TRQX
30/05/2017
11:52:03:612
373
299.6
CHIX
30/05/2017
11:52:04:112
1014
299.7
XLON
30/05/2017
11:52:04:112
260
299.7
TRQX
30/05/2017
11:52:38:729
1410
299.6
XLON
30/05/2017
11:52:38:729
176
299.6
CHIX
30/05/2017
11:52:38:729
907
299.6
XLON
30/05/2017
11:52:38:730
623
299.6
XLON
30/05/2017
11:52:38:806
305
299.6
XLON
30/05/2017
11:52:38:806
401
299.6
XLON
30/05/2017
11:55:02:309
147
299.6
TRQX
30/05/2017
11:55:11:779
277
299.6
CHIX
30/05/2017
11:59:45:507
183
299.7
CHIX
30/05/2017
11:59:45:507
190
299.7
CHIX
30/05/2017
12:02:29:417
1220
299.9
XLON
30/05/2017
12:02:29:676
373
299.7
CHIX
30/05/2017
12:02:29:676
373
299.7
BATE
30/05/2017
12:02:29:676
907
299.7
XLON
30/05/2017
12:02:29:720
18
299.7
TRQX
30/05/2017
12:02:31:068
269
299.6
TRQX
30/05/2017
12:02:33:533
373
299.6
CHIX
30/05/2017
12:02:33:534
907
299.6
XLON
30/05/2017
12:02:33:534
373
299.6
BATE
30/05/2017
12:02:33:534
2319
299.6
XLON
30/05/2017
12:02:33:646
373
299.6
CHIX
30/05/2017
12:02:33:646
104
299.6
TRQX
30/05/2017
12:02:38:830
283
299.5
CHIX
30/05/2017
12:06:04:140
373
299.6
TRQX
30/05/2017
12:06:04:140
434
299.6
XLON
30/05/2017
12:06:04:140
473
299.6
XLON
30/05/2017
12:08:00:661
1660
299.6
XLON
30/05/2017
12:08:00:661
671
299.6
XLON
30/05/2017
12:08:00:661
373
299.6
TRQX
30/05/2017
12:08:00:661
373
299.6
CHIX
30/05/2017
12:08:00:661
373
299.6
BATE
30/05/2017
12:08:00:661
1489
299.6
XLON
30/05/2017
12:08:00:674
388
299.6
XLON
30/05/2017
12:08:00:674
519
299.6
XLON
30/05/2017
12:08:03:615
36
299.5
TRQX
30/05/2017
12:08:03:616
1138
299.5
XLON
30/05/2017
12:08:03:616
33
299.5
CHIX
30/05/2017
12:08:03:616
127
299.5
CHIX
30/05/2017
12:08:03:616
30
299.5
BATE
30/05/2017
12:08:03:616
213
299.5
CHIX
30/05/2017
12:08:03:616
452
299.5
XLON
30/05/2017
12:09:05:526
46
299.5
CHIX
30/05/2017
12:09:05:527
26
299.5
XLON
30/05/2017
12:09:05:527
48
299.5
XLON
30/05/2017
12:09:07:716
10
299.5
CHIX
30/05/2017
12:09:23:727
907
299.4
XLON
30/05/2017
12:09:23:835
282
299.4
XLON
30/05/2017
12:09:23:835
373
299.4
CHIX
30/05/2017
12:13:17:110
11
299.5
CHIX
30/05/2017
12:13:59:070
313
299.5
TRQX
30/05/2017
12:13:59:070
68
299.5
CHIX
30/05/2017
12:13:59:070
204
299.5
BATE
30/05/2017
12:13:59:070
83
299.5
XLON
30/05/2017
12:13:59:070
204
299.5
CHIX
30/05/2017
12:13:59:070
41
299.5
BATE
30/05/2017
12:13:59:078
233
299.5
XLON
30/05/2017
12:13:59:078
72
299.5
XLON
30/05/2017
12:13:59:078
519
299.5
XLON
30/05/2017
12:27:06:438
337
299.7
TRQX
30/05/2017
12:27:06:439
239
299.7
BATE
30/05/2017
12:27:19:479
64
299.7
CHIX
30/05/2017
12:27:19:480
503
299.7
CHIX
30/05/2017
12:27:19:480
134
299.7
BATE
30/05/2017
12:27:19:489
239
299.7
BATE
30/05/2017
12:27:20:458
373
299.6
TRQX
30/05/2017
12:27:20:458
769
299.6
TRQX
30/05/2017
12:27:20:459
427
299.6
XLON
30/05/2017
12:27:20:459
281
299.6
CHIX
30/05/2017
12:27:20:459
179
299.6
BATE
30/05/2017
12:27:20:459
1762
299.6
CHIX
30/05/2017
12:27:20:459
92
299.6
CHIX
30/05/2017
12:27:20:459
480
299.6
XLON
30/05/2017
12:27:21:226
188
299.5
CHIX
30/05/2017
12:27:21:226
163
299.5
TRQX
30/05/2017
12:27:21:231
66
299.5
XLON
30/05/2017
12:27:21:757
39
299.4
BATE
30/05/2017
12:27:23:892
334
299.4
BATE
30/05/2017
12:27:23:892
1505
299.4
XLON
30/05/2017
12:30:46:627
51
299.4
XLON
30/05/2017
12:30:46:630
480
299.4
XLON
30/05/2017
13:00:41:575
288
299.8
XLON
30/05/2017
13:00:41:576
1099
299.8
CHIX
30/05/2017
13:00:41:576
546
299.8
CHIX
30/05/2017
13:00:41:576
300
299.8
CHIX
30/05/2017
13:00:41:576
1002
299.8
CHIX
30/05/2017
13:00:41:576
281
299.8
CHIX
30/05/2017
13:00:41:698
373
299.8
TRQX
30/05/2017
13:00:41:699
1567
299.8
BATE
30/05/2017
13:00:41:699
203
299.8
BATE
30/05/2017
13:00:41:713
373
299.8
BATE
30/05/2017
13:00:41:714
500
299.9
XLON
30/05/2017
13:00:41:719
1319
299.9
TRQX
30/05/2017
13:00:41:720
1032
299.9
TRQX
30/05/2017
13:00:42:773
304
299.8
XLON
30/05/2017
13:00:43:268
295
299.7
TRQX
30/05/2017
13:00:43:268
78
299.7
TRQX
30/05/2017
13:00:43:268
373
299.7
CHIX
30/05/2017
13:00:43:576
537
299.6
XLON
30/05/2017
13:00:43:576
369
299.6
XLON
30/05/2017
13:00:43:749
344
299.6
CHIX
30/05/2017
13:00:43:749
1
299.6
XLON
30/05/2017
13:00:43:749
1812
299.6
CHIX
30/05/2017
13:00:43:749
27
299.6
CHIX
30/05/2017
13:09:11:468
373
299.8
TRQX
30/05/2017
13:09:11:468
373
299.8
BATE
30/05/2017
13:09:13:583
373
299.8
CHIX
30/05/2017
13:09:13:584
1709
299.8
XLON
30/05/2017
13:09:13:592
600
299.8
XLON
30/05/2017
13:13:08:223
373
299.8
TRQX
30/05/2017
13:13:28:034
907
299.8
XLON
30/05/2017
13:13:28:034
105
299.8
CHIX
30/05/2017
13:13:28:058
268
299.8
CHIX
30/05/2017
13:13:28:058
907
299.8
XLON
30/05/2017
13:19:01:238
193
299.8
CHIX
30/05/2017
13:19:01:238
195
299.8
XLON
30/05/2017
13:19:01:238
217
299.8
BATE
30/05/2017
13:19:01:249
119
299.8
XLON
30/05/2017
13:19:06:232
1754
299.7
CHIX
30/05/2017
13:19:06:232
161
299.7
BATE
30/05/2017
13:19:06:232
220
299.7
CHIX
30/05/2017
13:19:06:232
212
299.7
BATE
30/05/2017
13:19:06:232
153
299.7
CHIX
30/05/2017
13:19:06:232
142
299.8
TRQX
30/05/2017
13:19:06:233
373
299.7
TRQX
30/05/2017
13:19:06:233
2566
299.7
XLON
30/05/2017
13:19:06:234
118
299.7
CHIX
30/05/2017
13:19:06:236
135
299.8
XLON
30/05/2017
13:19:06:236
650
299.8
XLON
30/05/2017
13:19:06:236
700
299.8
XLON
30/05/2017
13:19:07:955
96
299.7
CHIX
30/05/2017
13:19:08:972
750
299.9
XLON
30/05/2017
13:19:08:972
700
299.9
XLON
30/05/2017
13:20:39:101
91
299.8
BATE
30/05/2017
13:20:39:101
77
299.8
CHIX
30/05/2017
13:20:39:101
294
299.8
TRQX
30/05/2017
13:20:39:101
79
299.8
TRQX
30/05/2017
13:21:58:070
373
299.8
BATE
30/05/2017
13:21:58:070
362
299.8
CHIX
30/05/2017
13:22:47:189
69
299.8
XLON
30/05/2017
13:22:47:189
11
299.8
CHIX
30/05/2017
13:22:47:189
362
299.8
CHIX
30/05/2017
13:22:47:191
519
299.9
XLON
30/05/2017
13:22:47:191
320
299.9
XLON
30/05/2017
13:22:47:191
300
299.9
XLON
30/05/2017
13:29:23:082
118
299.7
BATE
30/05/2017
13:29:23:082
119
299.7
BATE
30/05/2017
13:29:23:082
373
299.5
BATE
30/05/2017
13:29:23:082
521
299.5
TRQX
30/05/2017
13:29:23:082
42
299.7
BATE
30/05/2017
13:29:23:082
11
299.5
CHIX
30/05/2017
13:29:23:082
291
299.7
CHIX
30/05/2017
13:29:23:082
3596
299.7
XLON
30/05/2017
13:29:23:082
373
299.7
TRQX
30/05/2017
13:29:23:082
82
299.7
CHIX
30/05/2017
13:29:23:091
2552
299.5
XLON
30/05/2017
13:29:23:092
1337
299.5
CHIX
30/05/2017
13:29:23:100
373
299.6
CHIX
30/05/2017
13:29:24:560
604
299.4
XLON
30/05/2017
13:29:24:561
320
299.4
BATE
30/05/2017
13:29:24:561
373
299.4
TRQX
30/05/2017
13:29:24:610
3
299.4
XLON
30/05/2017
13:29:25:499
907
299.3
XLON
30/05/2017
13:29:26:072
411
299.2
TRQX
30/05/2017
13:29:26:072
762
299.2
XLON
30/05/2017
13:29:26:074
519
299.2
XLON
30/05/2017
13:29:26:076
519
299.2
XLON
30/05/2017
13:29:26:077
519
299.2
XLON
30/05/2017
13:29:26:087
228
299.4
XLON
30/05/2017
13:29:26:087
600
299.4
XLON
30/05/2017
13:29:26:986
1573
299.4
XLON
30/05/2017
13:29:26:986
433
299.4
XLON
30/05/2017
13:29:26:986
731
299.4
XLON
30/05/2017
13:29:26:986
700
299.4
XLON
30/05/2017
13:29:26:986
700
299.4
XLON
30/05/2017
13:29:27:123
464
299.4
XLON
30/05/2017
13:29:27:123
46
299.4
XLON
30/05/2017
13:29:27:131
769
299.4
XLON
30/05/2017
13:29:27:131
700
299.4
XLON
30/05/2017
13:29:27:140
621
299.4
XLON
30/05/2017
13:29:44:288
185
299.3
XLON
30/05/2017
13:29:44:288
722
299.3
XLON
30/05/2017
13:30:01:888
676
299.2
XLON
30/05/2017
13:30:01:888
187
299.2
XLON
30/05/2017
13:30:01:899
519
299.1
XLON
30/05/2017
13:36:56:146
197
299.5
CHIX
30/05/2017
13:36:56:146
792
299.5
XLON
30/05/2017
13:36:56:146
579
299.5
XLON
30/05/2017
13:36:56:146
373
299.5
TRQX
30/05/2017
13:36:56:146
176
299.5
CHIX
30/05/2017
13:36:56:146
373
299.5
BATE
30/05/2017
13:36:56:187
321
299.5
XLON
30/05/2017
13:36:57:453
110
299.5
XLON
30/05/2017
13:37:03:696
1454
299.4
XLON
30/05/2017
13:37:03:696
373
299.4
CHIX
30/05/2017
13:37:03:696
373
299.4
TRQX
30/05/2017
13:37:03:696
714
299.4
XLON
30/05/2017
13:37:04:579
171
299.3
TRQX
30/05/2017
13:37:04:580
12
299.3
CHIX
30/05/2017
13:37:04:790
165
299.3
CHIX
30/05/2017
13:46:36:613
373
299.4
TRQX
30/05/2017
13:46:36:613
1132
299.4
XLON
30/05/2017
13:46:36:613
2245
299.4
XLON
30/05/2017
13:46:36:614
373
299.4
BATE
30/05/2017
13:46:36:614
373
299.4
CHIX
30/05/2017
13:47:21:723
519
299.5
XLON
30/05/2017
13:47:21:724
148
299.5
XLON
30/05/2017
13:47:21:735
519
299.5
XLON
30/05/2017
13:47:22:023
44
299.5
XLON
30/05/2017
13:47:22:024
373
299.5
CHIX
30/05/2017
13:47:23:027
226
299.4
CHIX
30/05/2017
13:47:23:027
226
299.4
BATE
30/05/2017
13:47:23:031
519
299.4
XLON
30/05/2017
13:47:23:154
226
299.4
CHIX
30/05/2017
13:47:23:154
147
299.4
CHIX
30/05/2017
13:47:23:154
147
299.4
BATE
30/05/2017
13:52:23:048
922
299.5
XLON
30/05/2017
13:52:31:766
102
299.5
CHIX
30/05/2017
13:52:31:766
102
299.5
TRQX
30/05/2017
13:52:31:766
271
299.5
TRQX
30/05/2017
13:52:31:766
231
299.5
CHIX
30/05/2017
13:52:31:766
40
299.5
CHIX
30/05/2017
13:52:31:773
477
299.5
XLON
30/05/2017
13:52:31:780
700
299.6
XLON
30/05/2017
13:52:31:780
440
299.6
XLON
30/05/2017
13:52:31:784
373
299.5
BATE
30/05/2017
13:52:31:784
352
299.5
CHIX
30/05/2017
13:52:33:262
61
299.4
XLON
30/05/2017
13:52:33:262
373
299.4
CHIX
30/05/2017
13:52:33:262
846
299.4
XLON
30/05/2017
13:52:33:266
177
299.3
CHIX
30/05/2017
13:52:33:266
650
299.5
XLON
30/05/2017
13:52:33:266
196
299.3
CHIX
30/05/2017
13:52:33:266
373
299.3
TRQX
30/05/2017
13:52:33:266
700
299.5
XLON
30/05/2017
13:52:33:266
564
299.5
XLON
30/05/2017
13:52:33:266
2138
299.5
XLON
30/05/2017
13:53:31:242
515
299.6
XLON
30/05/2017
13:53:31:242
178
299.6
CHIX
30/05/2017
13:55:11:050
195
299.6
CHIX
30/05/2017
14:02:57:513
87
299.6
XLON
30/05/2017
14:02:57:513
70
299.6
XLON
30/05/2017
14:02:57:513
69
299.6
BATE
30/05/2017
14:02:57:513
54
299.6
TRQX
30/05/2017
14:02:57:513
97
299.6
CHIX
30/05/2017
14:17:03:870
1971
299.8
XLON
30/05/2017
14:17:03:874
232
299.8
CHIX
30/05/2017
14:17:03:875
1724
299.8
TRQX
30/05/2017
14:17:03:875
714
299.8
TRQX
30/05/2017
14:17:03:875
264
299.8
BATE
30/05/2017
14:17:03:875
1750
299.8
XLON
30/05/2017
14:17:03:875
211
299.8
TRQX
30/05/2017
14:17:03:875
162
299.8
TRQX
30/05/2017
14:17:03:876
1257
299.8
BATE
30/05/2017
14:17:03:876
20
299.8
BATE
30/05/2017
14:17:03:876
535
299.8
CHIX
30/05/2017
14:17:03:876
110
299.8
BATE
30/05/2017
14:17:03:876
165
299.8
BATE
30/05/2017
14:17:03:876
2703
299.8
CHIX
30/05/2017
14:17:03:883
650
299.8
XLON
30/05/2017
14:17:03:883
650
299.8
XLON
30/05/2017
14:17:03:895
415
299.9
XLON
30/05/2017
14:17:03:895
464
299.9
XLON
30/05/2017
14:17:03:895
600
299.9
XLON
30/05/2017
14:17:03:895
750
299.9
XLON
30/05/2017
14:17:03:909
487
299.9
XLON
30/05/2017
14:17:03:916
621
299.9
XLON
30/05/2017
14:17:04:043
219
299.8
CHIX
30/05/2017
14:17:04:043
373
299.8
TRQX
30/05/2017
14:17:04:043
335
299.8
BATE
30/05/2017
14:17:04:044
154
299.8
CHIX
30/05/2017
14:17:04:477
147
299.9
XLON
30/05/2017
14:17:26:635
343
299.9
XLON
30/05/2017
14:17:26:648
3563
299.8
XLON
30/05/2017
14:17:30:520
520
299.9
XLON
30/05/2017
14:17:30:521
1000
299.9
XLON
30/05/2017
14:17:30:521
685
299.9
XLON
30/05/2017
14:17:31:097
520
299.8
XLON
30/05/2017
14:17:31:099
520
299.8
XLON
30/05/2017
14:17:33:521
1821
299.8
XLON
30/05/2017
14:17:33:521
2106
299.8
XLON
30/05/2017
14:17:33:521
373
299.8
CHIX
30/05/2017
14:17:34:398
373
299.7
CHIX
30/05/2017
14:17:34:398
172
299.7
BATE
30/05/2017
14:17:34:398
16
299.7
CHIX
30/05/2017
14:17:34:399
411
299.7
XLON
30/05/2017
14:17:34:399
1084
299.7
XLON
30/05/2017
14:17:34:402
1603
299.7
XLON
30/05/2017
14:17:34:402
1000
299.7
XLON
30/05/2017
14:17:34:413
306
299.7
XLON
30/05/2017
14:17:35:000
357
299.7
CHIX
30/05/2017
14:17:35:765
907
299.6
XLON
30/05/2017
14:17:36:256
373
299.6
CHIX
30/05/2017
14:17:36:760
9
299.5
BATE
30/05/2017
14:17:36:760
776
299.5
CHIX
30/05/2017
14:17:36:764
171
299.5
XLON
30/05/2017
14:17:38:390
508
299.2
XLON
30/05/2017
14:17:39:659
9
299.1
XLON
30/05/2017
14:17:39:662
520
299.1
XLON
30/05/2017
14:17:40:147
378
299.1
XLON
30/05/2017
14:17:53:191
33
299
XLON
30/05/2017
14:17:59:188
602
299.1
XLON
30/05/2017
14:18:00:180
774
299
XLON
30/05/2017
14:18:00:679
100
299
XLON
30/05/2017
14:18:00:689
807
299
XLON
30/05/2017
14:18:27:964
370
299
XLON
30/05/2017
14:18:29:396
537
299
XLON
30/05/2017
14:18:46:948
655
299
XLON
30/05/2017
14:18:53:258
845
299
XLON
30/05/2017
14:20:26:779
373
299.1
CHIX
30/05/2017
14:20:26:779
373
299.1
TRQX
30/05/2017
14:20:26:779
659
299.1
XLON
30/05/2017
14:25:43:576
373
299.3
CHIX
30/05/2017
14:29:19:711
647
299.3
XLON
30/05/2017
14:29:19:711
373
299.3
TRQX
30/05/2017
14:29:19:711
373
299.3
CHIX
30/05/2017
14:29:19:711
373
299.3
BATE
30/05/2017
14:29:26:484
373
299.3
CHIX
30/05/2017
14:29:26:484
65
299.3
TRQX
30/05/2017
14:29:26:484
575
299.3
XLON
30/05/2017
14:29:26:484
308
299.3
TRQX
30/05/2017
14:29:28:227
528
299.3
XLON
30/05/2017
14:29:28:227
373
299.3
CHIX
30/05/2017
14:33:32:259
373
299.5
CHIX
30/05/2017
14:33:32:259
373
299.5
BATE
30/05/2017
14:34:11:811
441
299.4
XLON
30/05/2017
14:34:11:811
373
299.4
BATE
30/05/2017
14:34:11:811
466
299.4
XLON
30/05/2017
14:34:11:811
66
299.4
TRQX
30/05/2017
14:34:11:811
373
299.4
CHIX
30/05/2017
14:34:11:811
307
299.4
TRQX
30/05/2017
14:41:30:775
186
299.5
BATE
30/05/2017
14:41:30:775
2689
299.5
XLON
30/05/2017
14:41:30:775
187
299.5
BATE
30/05/2017
14:41:30:775
1551
299.5
CHIX
30/05/2017
14:41:30:775
672
299.4
XLON
30/05/2017
14:41:30:775
75
299.5
TRQX
30/05/2017
14:41:30:775
642
299.5
TRQX
30/05/2017
14:41:30:775
373
299.5
CHIX
30/05/2017
14:41:30:775
298
299.5
TRQX
30/05/2017
14:41:30:776
373
299.4
CHIX
30/05/2017
14:41:30:776
221
299.4
BATE
30/05/2017
14:41:30:776
373
299.4
TRQX
30/05/2017
14:41:30:783
520
299.4
XLON
30/05/2017
14:41:30:783
2075
299.4
XLON
30/05/2017
14:41:30:784
121
299.4
BATE
30/05/2017
14:41:30:784
11
299.4
XLON
30/05/2017
14:41:30:785
23
299.4
BATE
30/05/2017
14:41:30:797
22
299.4
XLON
30/05/2017
14:41:32:071
54
299.2
TRQX
30/05/2017
14:41:32:071
42
299.3
CHIX
30/05/2017
14:41:32:072
86
299.2
BATE
30/05/2017
14:41:32:588
21
299.2
XLON
30/05/2017
14:41:32:593
446
299.2
XLON
30/05/2017
14:50:18:692
373
299.3
TRQX
30/05/2017
14:50:18:692
205
299.3
CHIX
30/05/2017
14:50:18:692
883
299.3
XLON
30/05/2017
14:50:18:692
373
299.3
BATE
30/05/2017
14:50:18:692
168
299.3
CHIX
30/05/2017
14:52:20:277
5
299.2
CHIX
30/05/2017
14:52:20:278
3296
299.2
XLON
30/05/2017
14:52:20:278
368
299.2
CHIX
30/05/2017
14:52:20:278
373
299.2
TRQX
30/05/2017
14:52:20:278
403
299.2
XLON
30/05/2017
14:52:20:278
373
299.2
BATE
30/05/2017
14:52:20:279
373
299.1
CHIX
30/05/2017
14:52:20:286
373
299.2
CHIX
30/05/2017
14:52:20:290
520
299.1
XLON
30/05/2017
14:52:20:297
387
299.1
XLON
30/05/2017
14:52:21:325
356
299.1
TRQX
30/05/2017
14:52:21:325
373
299.1
CHIX
30/05/2017
14:53:06:292
373
299.1
CHIX
30/05/2017
14:53:06:292
472
299.1
XLON
30/05/2017
14:53:06:294
1755
299
XLON
30/05/2017
14:53:26:571
373
299.1
TRQX
30/05/2017
14:53:26:571
373
299.1
CHIX
30/05/2017
14:53:26:571
643
299.1
XLON
30/05/2017
14:53:26:577
60
299
TRQX
30/05/2017
14:53:26:577
373
299
CHIX
30/05/2017
14:53:26:577
520
299
XLON
30/05/2017
14:53:26:577
14
299
BATE
30/05/2017
14:53:26:577
387
299
XLON
30/05/2017
14:59:30:585
373
299.2
TRQX
30/05/2017
15:01:22:100
373
299.3
BATE
30/05/2017
15:01:22:100
907
299.3
XLON
30/05/2017
15:01:22:100
373
299.3
TRQX
30/05/2017
15:01:22:100
373
299.3
CHIX
30/05/2017
15:03:22:652
163
299.3
CHIX
30/05/2017
15:03:22:652
148
299.3
TRQX
30/05/2017
15:03:22:653
192
299.3
XLON
30/05/2017
15:03:22:726
151
299.3
BATE
30/05/2017
15:03:22:726
106
299.3
XLON
30/05/2017
15:03:24:696
373
299.2
BATE
30/05/2017
15:03:24:696
373
299.2
CHIX
30/05/2017
15:03:24:696
565
299.2
XLON
30/05/2017
15:03:24:716
847
299.2
XLON
30/05/2017
15:03:24:717
373
299.2
CHIX
30/05/2017
15:03:25:701
293
299.1
XLON
30/05/2017
15:03:25:701
373
299.1
CHIX
30/05/2017
15:03:25:701
340
299.1
BATE
30/05/2017
15:06:57:672
22
299.1
XLON
30/05/2017
15:07:36:359
1952
299.1
XLON
30/05/2017
15:07:36:359
1203
299.1
XLON
30/05/2017
15:07:36:359
373
299.1
TRQX
30/05/2017
15:07:36:359
373
299.1
CHIX
30/05/2017
15:07:36:366
373
299.1
CHIX
30/05/2017
15:10:51:102
428
299.1
XLON
30/05/2017
15:10:51:102
92
299.1
XLON
30/05/2017
15:10:51:318
373
299.1
TRQX
30/05/2017
15:10:51:435
373
299.1
TRQX
30/05/2017
15:10:51:436
373
299.1
BATE
30/05/2017
15:10:51:436
348
299.1
CHIX
30/05/2017
15:14:18:919
373
299.3
CHIX
30/05/2017
15:14:18:919
3807
299.3
XLON
30/05/2017
15:14:18:919
373
299.3
BATE
30/05/2017
15:14:18:921
373
299.2
CHIX
30/05/2017
15:14:18:922
1545
299.2
XLON
30/05/2017
15:14:18:925
373
299.3
CHIX
30/05/2017
15:14:19:106
197
299.3
CHIX
30/05/2017
15:14:20:088
187
299.1
CHIX
30/05/2017
15:14:20:088
288
299.2
CHIX
30/05/2017
15:16:38:729
128
299.1
CHIX
30/05/2017
15:16:38:730
8
299.1
TRQX
30/05/2017
15:16:38:730
245
299.1
CHIX
30/05/2017
15:16:38:730
365
299.1
TRQX
30/05/2017
15:16:38:730
907
299.1
XLON
30/05/2017
15:16:38:730
2081
299.1
XLON
30/05/2017
15:16:39:539
7
299.1
CHIX
30/05/2017
15:18:10:516
907
299
XLON
30/05/2017
15:18:10:516
373
299.1
CHIX
30/05/2017
15:18:10:516
2600
299
XLON
30/05/2017
15:18:10:517
373
299
BATE
30/05/2017
15:18:10:517
373
299
CHIX
30/05/2017
15:18:12:810
373
298.9
TRQX
30/05/2017
15:18:16:827
373
298.8
TRQX
30/05/2017
15:18:16:827
907
298.8
XLON
30/05/2017
15:18:19:062
691
298.8
XLON
30/05/2017
15:19:57:669
44
298.8
XLON
30/05/2017
15:22:55:688
373
299
BATE
30/05/2017
15:22:55:688
48
298.9
CHIX
30/05/2017
15:23:02:491
1
298.9
XLON
30/05/2017
15:23:02:491
109
298.9
TRQX
30/05/2017
15:23:02:491
776
298.9
XLON
30/05/2017
15:23:02:491
1891
298.9
XLON
30/05/2017
15:23:02:491
266
298.9
CHIX
30/05/2017
15:23:02:491
59
298.9
CHIX
30/05/2017
15:23:02:491
264
298.9
TRQX
30/05/2017
15:23:02:500
373
298.9
BATE
30/05/2017
15:23:02:501
363
298.9
CHIX
30/05/2017
15:23:02:505
264
298.9
TRQX
30/05/2017
15:23:03:705
258
298.8
CHIX
30/05/2017
15:23:03:705
78
298.8
CHIX
30/05/2017
15:23:03:705
387
298.8
XLON
30/05/2017
15:23:03:705
520
298.8
XLON
30/05/2017
15:23:03:705
2
298.8
BATE
30/05/2017
15:23:03:705
37
298.8
CHIX
30/05/2017
15:23:03:750
1
298.8
CHIX
30/05/2017
15:23:40:772
194
298.7
CHIX
30/05/2017
15:23:40:772
907
298.7
XLON
30/05/2017
15:23:40:772
179
298.7
CHIX
30/05/2017
15:23:42:810
522
298.7
XLON
30/05/2017
15:25:21:001
373
298.6
TRQX
30/05/2017
15:25:21:001
373
298.6
CHIX
30/05/2017
15:25:21:001
1509
298.6
XLON
30/05/2017
15:30:31:078
61
299
TRQX
30/05/2017
15:30:31:086
22
299
TRQX
30/05/2017
15:30:31:086
288
299
CHIX
30/05/2017
15:30:31:086
71
299
BATE
30/05/2017
15:30:31:086
302
299
BATE
30/05/2017
15:30:31:086
3739
299
XLON
30/05/2017
15:30:31:086
290
299
TRQX
30/05/2017
15:30:31:086
85
299
CHIX
30/05/2017
15:30:31:087
233
298.9
BATE
30/05/2017
15:30:31:087
373
298.9
CHIX
30/05/2017
15:30:31:087
824
298.9
CHIX
30/05/2017
15:30:31:088
518
298.9
XLON
30/05/2017
15:30:31:088
373
298.9
TRQX
30/05/2017
15:30:31:089
730
298.9
CHIX
30/05/2017
15:30:31:090
140
298.9
BATE
30/05/2017
15:30:31:094
248
299.1
XLON
30/05/2017
15:30:31:103
140
299
CHIX
30/05/2017
15:36:00:237
373
299
BATE
30/05/2017
15:36:00:237
373
299
CHIX
30/05/2017
15:36:00:243
613
299
XLON
30/05/2017
15:36:00:323
270
299
TRQX
30/05/2017
15:36:06:241
907
298.9
XLON
30/05/2017
15:36:06:241
373
298.9
BATE
30/05/2017
15:36:06:241
373
298.9
CHIX
30/05/2017
15:36:06:241
373
298.9
TRQX
30/05/2017
15:36:06:250
372
298.9
CHIX
30/05/2017
15:36:06:250
520
298.9
XLON
30/05/2017
15:36:06:250
1440
298.9
XLON
30/05/2017
15:36:06:255
1
298.9
CHIX
30/05/2017
15:36:15:572
250
299
TRQX
30/05/2017
15:36:15:573
123
299
TRQX
30/05/2017
15:36:15:665
486
299
XLON
30/05/2017
15:37:34:025
373
299
CHIX
30/05/2017
15:38:10:342
373
299
CHIX
30/05/2017
15:38:10:342
373
299
TRQX
30/05/2017
15:39:59:755
373
299.2
CHIX
30/05/2017
15:39:59:755
587
299.2
XLON
30/05/2017
15:40:07:792
373
299.3
BATE
30/05/2017
15:40:07:792
373
299.3
CHIX
30/05/2017
15:41:04:571
196
299.4
XLON
30/05/2017
15:41:09:232
167
299.4
TRQX
30/05/2017
15:41:09:232
106
299.4
TRQX
30/05/2017
15:41:09:232
200
299.4
CHIX
30/05/2017
15:41:09:232
48
299.4
XLON
30/05/2017
15:41:09:232
316
299.4
XLON
30/05/2017
15:41:09:232
143
299.4
CHIX
30/05/2017
15:41:09:271
373
299.4
BATE
30/05/2017
15:41:09:397
373
299.3
TRQX
30/05/2017
15:41:09:398
346
299.3
CHIX
30/05/2017
15:41:09:398
907
299.3
XLON
30/05/2017
15:43:00:239
336
299.4
CHIX
30/05/2017
15:43:00:507
442
299.4
XLON
30/05/2017
15:43:00:507
395
299.4
XLON
30/05/2017
15:43:00:509
3
299.4
XLON
30/05/2017
15:43:00:993
373
299.3
BATE
30/05/2017
15:43:00:993
373
299.3
CHIX
30/05/2017
15:43:01:006
907
299.3
XLON
30/05/2017
15:46:51:405
128
299.4
XLON
30/05/2017
15:46:51:405
600
299.4
XLON
30/05/2017
15:46:51:405
900
299.4
XLON
30/05/2017
15:46:51:405
120
299.4
XLON
30/05/2017
15:46:51:405
373
299.4
TRQX
30/05/2017
15:46:51:405
373
299.4
CHIX
30/05/2017
15:46:51:405
665
299.4
XLON
30/05/2017
15:46:51:408
373
299.4
BATE
30/05/2017
15:46:51:417
373
299.4
CHIX
30/05/2017
15:46:51:418
373
299.4
TRQX
30/05/2017
15:46:51:580
180
299.4
XLON
30/05/2017
15:46:51:582
73
299.4
XLON
30/05/2017
15:46:52:234
959
299.3
XLON
30/05/2017
15:46:52:235
373
299.3
TRQX
30/05/2017
15:46:52:235
373
299.3
CHIX
30/05/2017
15:46:52:235
576
299.3
TRQX
30/05/2017
15:48:12:953
613
299.3
XLON
30/05/2017
15:48:12:953
373
299.3
CHIX
30/05/2017
15:52:41:294
1174
299.4
CHIX
30/05/2017
15:52:41:294
397
299.4
BATE
30/05/2017
15:52:41:294
3444
299.5
XLON
30/05/2017
15:52:41:294
361
299.4
CHIX
30/05/2017
15:52:41:294
360
299.4
BATE
30/05/2017
15:52:41:294
12
299.4
CHIX
30/05/2017
15:52:41:294
483
299.5
XLON
30/05/2017
15:52:41:294
13
299.4
BATE
30/05/2017
15:52:41:294
15
299.4
XLON
30/05/2017
15:52:41:294
160
299.4
BATE
30/05/2017
15:52:41:295
373
299.4
TRQX
30/05/2017
15:52:41:304
1655
299.4
XLON
30/05/2017
15:52:41:316
7
299.4
CHIX
30/05/2017
15:52:41:397
228
299.4
TRQX
30/05/2017
15:52:42:516
210
299.3
TRQX
30/05/2017
15:52:42:966
373
299.3
BATE
30/05/2017
15:52:42:966
373
299.3
CHIX
30/05/2017
15:52:42:966
163
299.3
TRQX
30/05/2017
15:53:00:154
373
299.3
TRQX
30/05/2017
15:53:00:154
1200
299.3
XLON
30/05/2017
15:53:00:154
434
299.3
XLON
30/05/2017
15:53:00:154
1875
299.3
XLON
30/05/2017
15:53:00:154
1304
299.3
CHIX
30/05/2017
15:53:01:074
2529
299.2
XLON
30/05/2017
15:53:03:532
907
299.1
XLON
30/05/2017
15:53:03:532
108
299.1
TRQX
30/05/2017
15:54:16:356
907
299
XLON
30/05/2017
15:54:16:356
373
299
CHIX
30/05/2017
15:54:16:360
2427
298.9
XLON
30/05/2017
15:56:37:663
373
299
BATE
30/05/2017
15:56:37:663
270
299
XLON
30/05/2017
15:56:37:663
373
299
CHIX
30/05/2017
15:56:37:663
373
299
TRQX
30/05/2017
15:56:37:663
637
299
XLON
30/05/2017
15:56:48:039
373
298.9
CHIX
30/05/2017
15:56:48:040
175
298.9
XLON
30/05/2017
15:56:48:040
373
298.9
TRQX
30/05/2017
15:57:41:304
373
299
CHIX
30/05/2017
15:59:55:022
155
298.9
XLON
30/05/2017
15:59:55:022
117
298.9
XLON
30/05/2017
16:00:26:700
155
298.9
XLON
30/05/2017
16:00:26:700
445
298.9
XLON
30/05/2017
16:00:26:700
190
298.9
XLON
30/05/2017
16:01:33:397
373
299
BATE
30/05/2017
16:01:33:397
585
299
XLON
30/05/2017
16:01:33:397
373
299
TRQX
30/05/2017
16:01:33:398
227
299
CHIX
30/05/2017
16:01:33:398
123
299
CHIX
30/05/2017
16:01:33:398
23
299
CHIX
30/05/2017
16:01:35:831
447
299
XLON
30/05/2017
16:01:57:820
705
299
XLON
30/05/2017
16:01:57:820
1000
299
XLON
30/05/2017
16:01:57:820
429
299
XLON
30/05/2017
16:04:20:770
81
299
XLON
30/05/2017
16:04:20:770
373
299
TRQX
30/05/2017
16:04:20:770
1773
299
XLON
30/05/2017
16:04:20:770
346
299
CHIX
30/05/2017
16:04:20:770
373
299
BATE
30/05/2017
16:04:20:770
1994
299
XLON
30/05/2017
16:04:20:777
201
299
CHIX
30/05/2017
16:04:20:777
172
299
CHIX
30/05/2017
16:04:28:690
1992
298.8
XLON
30/05/2017
16:04:28:690
243
298.9
CHIX
30/05/2017
16:04:28:690
907
298.9
XLON
30/05/2017
16:04:28:690
373
298.9
BATE
30/05/2017
16:05:24:350
874
299
XLON
30/05/2017
16:05:24:351
373
299
CHIX
30/05/2017
16:05:24:351
373
299
TRQX
30/05/2017
16:10:00:930
1680
299
CHIX
30/05/2017
16:10:00:930
1650
299
CHIX
30/05/2017
16:10:00:930
1276
299
XLON
30/05/2017
16:10:00:930
373
299
CHIX
30/05/2017
16:10:00:930
373
299
BATE
30/05/2017
16:10:00:930
488
299
XLON
30/05/2017
16:10:00:930
612
299
BATE
30/05/2017
16:10:00:942
225
299.1
XLON
30/05/2017
16:10:00:951
225
299.1
XLON
30/05/2017
16:10:01:124
160
299.1
TRQX
30/05/2017
16:10:01:124
61
299.1
TRQX
30/05/2017
16:10:01:661
232
299.1
CHIX
30/05/2017
16:10:01:661
233
299.1
BATE
30/05/2017
16:10:01:661
95
299.1
TRQX
30/05/2017
16:10:01:661
19
299.1
XLON
30/05/2017
16:11:57:671
74
299
XLON
30/05/2017
16:14:14:948
402
299.1
XLON
30/05/2017
16:14:14:948
373
299.1
BATE
30/05/2017
16:14:14:948
373
299.1
CHIX
30/05/2017
16:14:14:948
193
299.1
XLON
30/05/2017
16:14:14:948
607
299.1
TRQX
30/05/2017
16:15:02:241
272
299.2
XLON
30/05/2017
16:15:08:603
416
299.3
TRQX
30/05/2017
16:15:08:603
276
299.2
BATE
30/05/2017
16:15:08:607
319
299.2
CHIX
30/05/2017
16:15:08:607
97
299.2
BATE
30/05/2017
16:16:32:139
54
299.2
CHIX
30/05/2017
16:16:32:139
310
299.2
TRQX
30/05/2017
16:16:32:139
1912
299.2
XLON
30/05/2017
16:16:32:139
974
299.2
TRQX
30/05/2017
16:16:32:139
319
299.2
CHIX
30/05/2017
16:16:32:141
520
299.2
XLON
30/05/2017
16:16:32:143
520
299.2
XLON
30/05/2017
16:16:32:144
883
299.2
XLON
30/05/2017
16:16:32:149
253
299.3
XLON
30/05/2017
16:16:32:149
438
299.3
XLON
30/05/2017
16:16:32:155
373
299.2
CHIX
30/05/2017
16:16:32:588
907
299.2
XLON
30/05/2017
16:16:32:588
373
299.2
TRQX
30/05/2017
16:16:33:288
21
299.1
TRQX
30/05/2017
16:20:24:733
849
299.3
XLON
30/05/2017
16:20:24:733
58
299.3
XLON
30/05/2017
16:20:29:253
449
299.4
XLON
30/05/2017
16:20:29:253
136
299.4
XLON
30/05/2017
16:20:29:256
322
299.4
XLON
30/05/2017
16:20:30:467
373
299.4
CHIX
30/05/2017
16:20:30:467
373
299.4
TRQX
30/05/2017
16:20:30:467
373
299.4
BATE
30/05/2017
16:20:30:476
597
299.5
XLON
30/05/2017
16:20:30:476
526
299.5
XLON
30/05/2017
16:20:30:476
260
299.5
XLON
30/05/2017
16:20:30:476
141
299.5
XLON
30/05/2017
16:20:30:476
2522
299.5
XLON
30/05/2017
16:20:38:864
1242
299.4
XLON
30/05/2017
16:20:38:977
197
299.4
XLON
30/05/2017
16:20:40:566
480
299.4
XLON
30/05/2017
16:20:40:566
373
299.4
TRQX
30/05/2017
16:20:40:566
373
299.4
CHIX
30/05/2017
16:20:40:566
1348
299.4
XLON
30/05/2017
16:20:41:115
233
299.4
XLON
30/05/2017
16:20:41:115
373
299.4
CHIX
30/05/2017
16:20:41:117
674
299.4
XLON
30/05/2017
16:20:41:133
1981
299.3
CHIX
30/05/2017
16:20:41:133
53
299.3
TRQX
30/05/2017
16:20:41:133
66
299.3
CHIX
30/05/2017
16:20:41:133
307
299.3
CHIX
30/05/2017
16:20:41:133
139
299.3
TRQX
30/05/2017
16:20:41:138
650
299.3
XLON
30/05/2017
16:20:41:138
257
299.3
XLON
30/05/2017
16:20:42:357
373
299.2
BATE
30/05/2017
16:22:12:954
373
299.2
BATE
30/05/2017
16:22:12:954
356
299.2
XLON
30/05/2017
16:22:12:954
373
299.2
TRQX
30/05/2017
16:22:12:954
964
299.2
XLON
30/05/2017
16:26:04:065
100
299.3
CHIX
30/05/2017
16:26:05:683
127
299.3
CHIX
30/05/2017
16:26:05:683
373
299.3
BATE
30/05/2017
16:26:12:523
100
299.3
CHIX
30/05/2017
16:26:28:763
373
299.4
CHIX
30/05/2017
16:26:28:764
373
299.4
BATE
30/05/2017
16:26:30:570
808
299.3
XLON
30/05/2017
16:26:31:313
46
299.3
CHIX
30/05/2017
16:26:31:313
373
299.3
TRQX
30/05/2017
16:26:58:251
3105
299.3
XLON
30/05/2017
16:26:58:372
227
299.3
CHIX
30/05/2017
16:26:58:372
373
299.3
TRQX
30/05/2017
16:28:08:206
694
299.4
XLON
30/05/2017
16:28:08:288
373
299.4
CHIX
30/05/2017
16:28:08:288
373
299.4
TRQX
30/05/2017
16:28:08:289
112
299.4
XLON
30/05/2017
16:28:08:351
104
299.4
XLON
30/05/2017
16:28:08:386
96
299.4
XLON
30/05/2017
16:28:08:386
155
299.4
XLON
30/05/2017
16:28:08:386
445
299.4
XLON
30/05/2017
16:28:08:477
519
299.4
XLON
30/05/2017
16:28:08:626
154
299.4
CHIX
30/05/2017
16:28:10:710
49
299.4
XLON
30/05/2017
16:28:10:710
3
299.4
CHIX
30/05/2017
16:28:10:710
6
299.4
TRQX
30/05/2017
16:28:52:365
41
299.4
XLON
30/05/2017
16:29:30:286
1124
299.4
XLON
30/05/2017
16:29:30:287
34
299.4
BATE
30/05/2017
16:29:47:190
53
299.4
TRQX
30/05/2017
16:29:56:000
1413
299.4
CHIX
30/05/2017
16:29:56:000
216
299.4
CHIX
30/05/2017
16:29:56:053
915
299.4
CHIX
30/05/2017
16:29:56:053
314
299.4
TRQX
30/05/2017
16:29:56:053
190
299.4
BATE
30/05/2017
16:29:56:053
183
299.4
BATE
30/05/2017
16:29:56:058
1
299.4
XLON
30/05/2017
16:35:25:914
705
299
XLON
30/05/2017
16:35:25:914
14620
299
XLON
30/05/2017
16:35:25:914
10698
299
XLON
30/05/2017
16:35:25:914
14135
299
XLON
30/05/2017
16:35:25:914
34
299
XLON
30/05/2017
16:35:25:914
28556
299
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 RNSThe company news service from the London Stock ExchangeENDPOSLFFVIESIIVID
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