REG - Sports Direct Intl. - Transaction in Own Shares <Origin Href="QuoteRef">SPD.L</Origin> - Part 1
RNS Number : 7742GSports Direct International Plc01 June 2017Released: 1 June 2017
Sports Direct International Plc
1 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 31 May 2017 it purchased 714,461 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 297.7 pence per share. The purchased shares will all be held as treasury shares.
Following the above purchase, the Company holds 84,489,013 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 556,113,356.
In accordance with DTR 5.6.1 of the FCA's Disclosure Guidance and Transparency Rules, the Company is required to notify the market of the total number of voting rights and capital in the Company as at the end of each calendar month in which an increase or decrease has occurred.
The issued share capital of the Company is comprised of 640,602,369 ordinary shares of 10p each. As 84,489,013 of these ordinary shares are held as treasury shares, the total number of voting rights in the Company is 556,113,356. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
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:
31-May-17
Number of ordinary shares purchased:
42,697
Volume weighted average price paid per share:
297.70
Platform code
XLON
Date of purchase:
31-May-17
Number of ordinary shares purchased:
490,589
Volume weighted average price paid per share:
297.76
Platform code
CHIX
Date of purchase:
31-May-17
Number of ordinary shares purchased:
118,196
Volume weighted average price paid per share:
297.73
Platform code
TRQX
Date of purchase:
31-May-17
Number of ordinary shares purchased:
62,979
Volume weighted average price paid per share:
297.73
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
31/05/2017
08:00:05:187
432
299
XLON
31/05/2017
08:00:05:223
170
298.8
XLON
31/05/2017
08:00:28:007
21
298.7
TRQX
31/05/2017
08:00:32:132
524
298.7
XLON
31/05/2017
08:00:32:133
354
298.7
TRQX
31/05/2017
08:00:32:133
10
298.7
TRQX
31/05/2017
08:00:32:133
364
298.7
BATE
31/05/2017
08:00:47:187
328
298.7
XLON
31/05/2017
08:00:47:187
364
298.7
CHIX
31/05/2017
08:03:08:687
200
299.1
XLON
31/05/2017
08:03:08:687
300
299.1
XLON
31/05/2017
08:03:08:687
500
299.1
XLON
31/05/2017
08:03:08:687
193
299.1
XLON
31/05/2017
08:03:52:577
364
299.1
CHIX
31/05/2017
08:03:52:578
354
299.1
XLON
31/05/2017
08:03:52:578
350
299.1
XLON
31/05/2017
08:03:54:742
300
299.1
CHIX
31/05/2017
08:03:54:742
64
299.1
CHIX
31/05/2017
08:06:45:323
86
299.1
XLON
31/05/2017
08:06:45:323
1134
299.1
XLON
31/05/2017
08:06:45:323
256
299.1
TRQX
31/05/2017
08:06:45:324
256
299.1
CHIX
31/05/2017
08:06:45:324
108
299.1
CHIX
31/05/2017
08:06:45:324
364
299.1
BATE
31/05/2017
08:06:45:325
247
299
XLON
31/05/2017
08:06:45:335
162
299.1
XLON
31/05/2017
08:09:00:025
467
299.1
XLON
31/05/2017
08:09:00:025
364
299.1
TRQX
31/05/2017
08:09:00:025
364
299.1
CHIX
31/05/2017
08:09:00:025
364
299.1
BATE
31/05/2017
08:09:40:240
364
299.2
TRQX
31/05/2017
08:09:40:240
364
299.3
CHIX
31/05/2017
08:09:40:240
364
299.2
CHIX
31/05/2017
08:09:45:244
366
299.1
XLON
31/05/2017
08:09:47:877
640
299
XLON
31/05/2017
08:09:47:877
1336
299
XLON
31/05/2017
08:09:47:896
516
299
XLON
31/05/2017
08:09:50:322
200
298.9
CHIX
31/05/2017
08:09:51:178
522
299
XLON
31/05/2017
08:09:51:316
365
299
XLON
31/05/2017
08:09:52:035
46
298.9
CHIX
31/05/2017
08:13:00:004
146
298.7
XLON
31/05/2017
08:13:00:004
133
298.7
XLON
31/05/2017
08:13:00:004
153
298.7
TRQX
31/05/2017
08:13:00:004
168
298.7
TRQX
31/05/2017
08:13:00:004
268
298.7
CHIX
31/05/2017
08:13:00:004
203
298.7
BATE
31/05/2017
08:13:00:004
68
298.7
BATE
31/05/2017
08:13:00:004
93
298.7
BATE
31/05/2017
08:13:00:010
595
298.7
XLON
31/05/2017
08:13:01:025
364
298.6
TRQX
31/05/2017
08:14:07:855
157
298.6
XLON
31/05/2017
08:14:07:855
210
298.6
CHIX
31/05/2017
08:14:09:327
364
298.5
CHIX
31/05/2017
08:14:09:328
522
298.4
XLON
31/05/2017
08:16:00:011
442
298.8
XLON
31/05/2017
08:16:00:011
284
298.8
XLON
31/05/2017
08:16:04:965
919
298.6
XLON
31/05/2017
08:16:04:965
364
298.6
TRQX
31/05/2017
08:16:04:965
364
298.6
CHIX
31/05/2017
08:16:04:965
364
298.6
BATE
31/05/2017
08:16:04:972
632
298.6
XLON
31/05/2017
08:16:04:975
364
298.5
CHIX
31/05/2017
08:16:04:983
364
298.6
TRQX
31/05/2017
08:18:00:830
192
298.7
CHIX
31/05/2017
08:18:00:830
364
298.7
BATE
31/05/2017
08:18:00:831
164
298.7
CHIX
31/05/2017
08:18:00:839
437
298.7
XLON
31/05/2017
08:18:00:839
783
298.7
XLON
31/05/2017
08:18:00:839
8
298.7
CHIX
31/05/2017
08:22:00:859
140
299
XLON
31/05/2017
08:22:00:859
163
299
XLON
31/05/2017
08:22:00:859
196
299
TRQX
31/05/2017
08:22:00:859
157
299
CHIX
31/05/2017
08:24:15:203
344
299
XLON
31/05/2017
08:24:15:203
364
299
TRQX
31/05/2017
08:24:15:203
364
299
CHIX
31/05/2017
08:24:15:203
364
299
BATE
31/05/2017
08:29:05:208
632
299
XLON
31/05/2017
08:29:05:208
244
299
XLON
31/05/2017
08:29:05:208
364
299
TRQX
31/05/2017
08:29:05:208
364
299
CHIX
31/05/2017
08:29:05:212
364
299
BATE
31/05/2017
08:29:05:218
332
298.9
XLON
31/05/2017
08:29:05:218
364
298.9
CHIX
31/05/2017
08:29:05:220
269
299
CHIX
31/05/2017
08:30:39:704
182
299
XLON
31/05/2017
08:30:39:704
190
299
XLON
31/05/2017
08:30:39:704
209
299
CHIX
31/05/2017
08:30:39:705
72
299
TRQX
31/05/2017
08:30:39:705
128
299
TRQX
31/05/2017
08:30:39:713
750
299
XLON
31/05/2017
08:30:39:713
865
299
XLON
31/05/2017
08:30:39:726
364
299
XLON
31/05/2017
08:30:39:734
364
299
XLON
31/05/2017
08:30:39:741
364
299
XLON
31/05/2017
08:30:39:749
364
299
XLON
31/05/2017
08:30:39:756
364
299
XLON
31/05/2017
08:30:39:763
364
299
XLON
31/05/2017
08:30:39:770
364
299
XLON
31/05/2017
08:30:44:741
1220
298.9
XLON
31/05/2017
08:30:54:175
2984
299.1
XLON
31/05/2017
08:30:54:175
364
299.1
TRQX
31/05/2017
08:30:54:175
364
299.1
CHIX
31/05/2017
08:31:19:467
271
299
TRQX
31/05/2017
08:35:00:009
567
299.2
XLON
31/05/2017
08:35:00:009
311
299.2
XLON
31/05/2017
08:36:00:008
700
299.2
XLON
31/05/2017
08:36:00:485
1220
299
XLON
31/05/2017
08:36:00:485
271
299
TRQX
31/05/2017
08:36:00:485
93
299
TRQX
31/05/2017
08:36:00:485
364
299
CHIX
31/05/2017
08:36:00:485
364
299
BATE
31/05/2017
08:36:00:493
97
298.9
TRQX
31/05/2017
08:36:00:493
326
299
CHIX
31/05/2017
08:36:00:493
364
298.9
CHIX
31/05/2017
08:36:00:496
251
299
XLON
31/05/2017
08:36:01:576
340
299
TRQX
31/05/2017
08:36:01:576
267
299
BATE
31/05/2017
08:36:50:835
343
298.9
XLON
31/05/2017
08:36:50:836
280
298.9
CHIX
31/05/2017
08:38:48:870
165
298.9
XLON
31/05/2017
08:38:48:870
317
298.9
XLON
31/05/2017
08:38:48:871
261
298.9
XLON
31/05/2017
08:38:48:871
364
298.9
TRQX
31/05/2017
08:38:48:871
364
298.9
CHIX
31/05/2017
08:38:48:871
364
298.9
BATE
31/05/2017
08:38:48:882
1300
298.9
XLON
31/05/2017
08:38:49:683
19
298.8
XLON
31/05/2017
08:38:49:683
800
298.8
XLON
31/05/2017
08:38:49:684
364
298.8
CHIX
31/05/2017
08:42:00:008
121
299
XLON
31/05/2017
08:42:00:008
800
299
XLON
31/05/2017
08:42:00:008
97
299
XLON
31/05/2017
08:42:16:648
1450
298.9
XLON
31/05/2017
08:42:16:648
402
298.9
XLON
31/05/2017
08:42:16:649
285
298.9
TRQX
31/05/2017
08:42:16:649
79
298.9
TRQX
31/05/2017
08:42:16:649
285
298.9
CHIX
31/05/2017
08:42:16:649
79
298.9
CHIX
31/05/2017
08:42:16:649
79
298.9
BATE
31/05/2017
08:42:16:649
285
298.9
BATE
31/05/2017
08:42:16:655
322
298.8
XLON
31/05/2017
08:42:16:655
271
298.8
TRQX
31/05/2017
08:42:16:655
364
298.8
CHIX
31/05/2017
08:42:16:667
696
298.8
XLON
31/05/2017
08:42:16:667
127
298.8
BATE
31/05/2017
08:42:20:107
364
298.8
CHIX
31/05/2017
08:45:45:445
1165
298.7
XLON
31/05/2017
08:45:45:446
55
298.7
XLON
31/05/2017
08:45:45:446
364
298.7
CHIX
31/05/2017
08:48:09:701
49
299
XLON
31/05/2017
08:48:09:701
26
299
XLON
31/05/2017
08:48:09:701
29
299
TRQX
31/05/2017
08:48:09:701
31
299
CHIX
31/05/2017
08:48:09:701
36
299
BATE
31/05/2017
08:48:21:931
464
299.1
XLON
31/05/2017
08:48:25:268
500
299
XLON
31/05/2017
08:48:25:268
242
299
XLON
31/05/2017
08:48:25:268
364
299
CHIX
31/05/2017
08:48:25:269
141
299
XLON
31/05/2017
08:50:00:024
125
299
XLON
31/05/2017
08:50:00:024
37
299
XLON
31/05/2017
08:50:00:024
75
299
XLON
31/05/2017
08:50:00:024
82
299
TRQX
31/05/2017
08:50:00:024
89
299
CHIX
31/05/2017
08:50:00:024
92
299
BATE
31/05/2017
08:53:00:021
288
299.1
XLON
31/05/2017
08:53:00:445
300
299
CHIX
31/05/2017
08:53:07:872
1200
299.3
XLON
31/05/2017
08:53:07:872
549
299.3
XLON
31/05/2017
08:53:39:096
73
299.2
XLON
31/05/2017
08:53:39:096
72
299.2
TRQX
31/05/2017
08:53:39:096
81
299.2
CHIX
31/05/2017
08:53:39:096
213
299.2
CHIX
31/05/2017
08:53:39:096
96
299.2
BATE
31/05/2017
08:53:39:096
67
299.2
BATE
31/05/2017
08:53:39:224
289
299.1
TRQX
31/05/2017
08:53:39:225
2504
299.1
XLON
31/05/2017
08:53:39:225
75
299.1
TRQX
31/05/2017
08:53:39:225
364
299.1
CHIX
31/05/2017
08:53:39:225
364
299.1
BATE
31/05/2017
08:53:39:874
508
299
XLON
31/05/2017
08:53:39:875
66
299.1
TRQX
31/05/2017
08:53:39:875
364
299
TRQX
31/05/2017
08:53:39:875
59
299.1
CHIX
31/05/2017
08:53:39:875
64
299
CHIX
31/05/2017
08:53:39:875
300
299
CHIX
31/05/2017
08:53:39:875
261
299
BATE
31/05/2017
08:53:40:298
188
299
XLON
31/05/2017
08:53:40:298
128
299
CHIX
31/05/2017
08:53:40:299
4
299
TRQX
31/05/2017
08:53:40:299
171
299
TRQX
31/05/2017
08:55:56:990
1211
299
XLON
31/05/2017
08:55:56:991
9
299
XLON
31/05/2017
08:55:56:991
364
299
TRQX
31/05/2017
08:55:56:991
364
299
CHIX
31/05/2017
08:55:57:010
1194
298.9
CHIX
31/05/2017
08:55:57:010
364
298.9
CHIX
31/05/2017
08:55:57:013
764
298.9
XLON
31/05/2017
08:56:55:651
364
299
CHIX
31/05/2017
09:00:12:599
288
299.1
CHIX
31/05/2017
09:01:00:009
663
299.3
XLON
31/05/2017
09:01:00:009
936
299.3
XLON
31/05/2017
09:01:00:009
222
299.3
XLON
31/05/2017
09:01:00:066
2
299.1
XLON
31/05/2017
09:01:00:066
1
299.1
TRQX
31/05/2017
09:01:00:066
362
299.1
TRQX
31/05/2017
09:01:00:066
1
299.1
TRQX
31/05/2017
09:01:00:066
362
299.1
CHIX
31/05/2017
09:01:00:066
2
299.1
CHIX
31/05/2017
09:01:00:066
364
299.1
BATE
31/05/2017
09:01:00:145
82
299
CHIX
31/05/2017
09:01:00:145
133
299
CHIX
31/05/2017
09:01:00:150
523
299
XLON
31/05/2017
09:01:05:452
600
299
XLON
31/05/2017
09:01:05:452
12
299
XLON
31/05/2017
09:01:05:452
77
299
TRQX
31/05/2017
09:01:05:452
179
299
TRQX
31/05/2017
09:01:05:453
191
299
CHIX
31/05/2017
09:01:05:453
40
299
CHIX
31/05/2017
09:01:05:453
93
299
BATE
31/05/2017
09:01:05:453
115
299
BATE
31/05/2017
09:01:15:258
500
299
XLON
31/05/2017
09:04:15:270
12
299.1
CHIX
31/05/2017
09:04:15:270
40
299.1
CHIX
31/05/2017
09:04:15:270
9
299.1
CHIX
31/05/2017
09:04:15:270
38
299.1
CHIX
31/05/2017
09:04:15:270
13
299.1
CHIX
31/05/2017
09:05:10:281
33
299.1
XLON
31/05/2017
09:05:10:281
378
299.1
XLON
31/05/2017
09:05:10:281
2
299.1
XLON
31/05/2017
09:05:10:281
7
299.1
TRQX
31/05/2017
09:05:10:281
11
299.1
TRQX
31/05/2017
09:05:10:281
60
299.1
TRQX
31/05/2017
09:05:10:281
35
299.1
TRQX
31/05/2017
09:05:10:281
10
299.1
TRQX
31/05/2017
09:05:10:281
139
299.1
TRQX
31/05/2017
09:05:10:281
21
299.1
CHIX
31/05/2017
09:05:10:281
195
299.1
CHIX
31/05/2017
09:05:44:936
524
299.1
XLON
31/05/2017
09:05:44:936
364
299.1
CHIX
31/05/2017
09:05:44:967
786
299.1
XLON
31/05/2017
09:05:45:396
1600
299.1
XLON
31/05/2017
09:05:47:824
25
299.1
XLON
31/05/2017
09:05:48:288
930
299
XLON
31/05/2017
09:05:48:288
129
299
TRQX
31/05/2017
09:05:48:288
89
299
TRQX
31/05/2017
09:05:48:288
83
299
CHIX
31/05/2017
09:05:48:288
6
299
CHIX
31/05/2017
09:05:48:288
69
299
CHIX
31/05/2017
09:05:48:288
85
299
CHIX
31/05/2017
09:07:50:342
523
299
XLON
31/05/2017
09:07:50:343
5
299
XLON
31/05/2017
09:07:50:343
364
299
BATE
31/05/2017
09:15:00:009
100
299.2
XLON
31/05/2017
09:15:00:017
362
299.2
XLON
31/05/2017
09:15:00:031
362
299.2
XLON
31/05/2017
09:15:38:186
122
299
CHIX
31/05/2017
09:15:38:186
150
299
CHIX
31/05/2017
09:15:38:186
92
299
CHIX
31/05/2017
09:15:38:186
78
299
BATE
31/05/2017
09:15:38:186
2
299
BATE
31/05/2017
09:15:38:186
284
299
BATE
31/05/2017
09:15:38:312
364
299
TRQX
31/05/2017
09:15:38:312
214
299
CHIX
31/05/2017
09:15:38:312
364
299
BATE
31/05/2017
09:15:38:314
464
299
XLON
31/05/2017
09:15:38:314
756
299
XLON
31/05/2017
09:15:39:794
200
299
XLON
31/05/2017
09:15:50:278
364
299
TRQX
31/05/2017
09:17:39:774
300
299.1
CHIX
31/05/2017
09:18:55:453
427
299.4
XLON
31/05/2017
09:18:55:497
244
299.3
XLON
31/05/2017
09:18:55:497
255
299.3
TRQX
31/05/2017
09:18:55:497
292
299.3
CHIX
31/05/2017
09:18:55:662
422
299.3
XLON
31/05/2017
09:18:56:595
31
299.3
XLON
31/05/2017
09:18:56:600
309
299.2
TRQX
31/05/2017
09:18:56:600
302
299.2
CHIX
31/05/2017
09:18:56:603
650
299.3
XLON
31/05/2017
09:19:10:271
364
299.2
CHIX
31/05/2017
09:19:10:317
536
299.2
XLON
31/05/2017
09:24:39:294
4678
299.5
XLON
31/05/2017
09:24:39:299
364
299.3
BATE
31/05/2017
09:24:39:304
522
299.3
XLON
31/05/2017
09:24:39:318
364
299.3
TRQX
31/05/2017
09:24:39:326
364
299.3
CHIX
31/05/2017
09:24:39:328
992
299.2
XLON
31/05/2017
09:24:39:333
522
299.2
XLON
31/05/2017
09:24:41:316
364
299.3
CHIX
31/05/2017
09:24:41:321
961
299.2
XLON
31/05/2017
09:24:41:321
364
299.2
CHIX
31/05/2017
09:24:42:305
64
299.1
CHIX
31/05/2017
09:24:42:305
221
299.1
CHIX
31/05/2017
09:24:43:306
364
299.1
CHIX
31/05/2017
09:24:44:305
364
299
CHIX
31/05/2017
09:24:44:305
364
299
BATE
31/05/2017
09:24:44:309
443
299
XLON
31/05/2017
09:24:45:406
304
298.9
TRQX
31/05/2017
09:24:45:406
220
298.9
CHIX
31/05/2017
09:24:50:472
1
299
TRQX
31/05/2017
09:24:55:388
63
298.9
TRQX
31/05/2017
09:24:55:388
1
298.9
TRQX
31/05/2017
09:26:04:292
364
299
TRQX
31/05/2017
09:26:04:817
496
299
XLON
31/05/2017
09:27:05:564
674
298.9
XLON
31/05/2017
09:27:42:647
175
298.9
CHIX
31/05/2017
09:29:24:704
507
298.9
XLON
31/05/2017
09:29:24:704
508
298.9
XLON
31/05/2017
09:29:24:704
269
298.9
CHIX
31/05/2017
09:29:24:705
95
298.9
CHIX
31/05/2017
09:33:25:784
364
299
TRQX
31/05/2017
09:33:25:810
364
299
CHIX
31/05/2017
09:33:29:000
541
298.9
XLON
31/05/2017
09:33:29:000
364
298.9
CHIX
31/05/2017
09:33:29:000
347
298.9
BATE
31/05/2017
09:35:25:400
1126
299
XLON
31/05/2017
09:36:09:736
429
299
XLON
31/05/2017
09:36:09:736
364
299
CHIX
31/05/2017
09:36:09:736
364
299
BATE
31/05/2017
09:41:51:881
80
299.3
CHIX
31/05/2017
09:41:51:885
68
299.2
XLON
31/05/2017
09:41:51:888
86
299.3
BATE
31/05/2017
09:41:51:890
76
299.3
TRQX
31/05/2017
09:41:51:891
235
299.2
XLON
31/05/2017
09:44:55:391
21
299.4
XLON
31/05/2017
09:44:55:399
248
299.4
XLON
31/05/2017
09:46:35:706
600
299.4
XLON
31/05/2017
09:46:35:706
600
299.4
XLON
31/05/2017
09:48:56:835
700
299.4
XLON
31/05/2017
09:48:56:843
259
299.4
XLON
31/05/2017
09:48:56:850
259
299.4
XLON
31/05/2017
09:49:00:209
30
299.2
TRQX
31/05/2017
09:50:17:581
2
299.2
TRQX
31/05/2017
09:50:17:582
663
299.2
XLON
31/05/2017
09:50:17:582
557
299.2
XLON
31/05/2017
09:50:17:582
1072
299.2
TRQX
31/05/2017
09:50:17:582
332
299.2
TRQX
31/05/2017
09:50:17:582
364
299.2
CHIX
31/05/2017
09:50:17:582
364
299.2
BATE
31/05/2017
09:50:17:593
625
299.4
XLON
31/05/2017
09:50:17:593
650
299.4
XLON
31/05/2017
09:50:17:593
650
299.4
XLON
31/05/2017
09:50:17:593
1300
299.4
XLON
31/05/2017
09:50:17:594
523
299.2
XLON
31/05/2017
09:50:18:478
364
299.2
TRQX
31/05/2017
09:51:17:521
70
299.3
CHIX
31/05/2017
09:52:07:227
134
299.3
XLON
31/05/2017
09:52:07:227
170
299.3
XLON
31/05/2017
09:52:07:228
225
299.3
TRQX
31/05/2017
09:52:07:228
139
299.3
TRQX
31/05/2017
09:52:07:228
162
299.3
CHIX
31/05/2017
09:52:07:228
1
299.3
CHIX
31/05/2017
09:52:07:228
127
299.3
CHIX
31/05/2017
09:52:07:228
12
299.3
CHIX
31/05/2017
09:52:07:228
62
299.3
CHIX
31/05/2017
09:52:07:228
218
299.3
BATE
31/05/2017
09:52:07:228
68
299.3
BATE
31/05/2017
09:52:07:228
78
299.3
BATE
31/05/2017
09:52:07:299
197
299.3
XLON
31/05/2017
09:52:07:301
98
299.3
XLON
31/05/2017
09:52:18:281
505
299.3
XLON
31/05/2017
09:52:18:281
1200
299.3
XLON
31/05/2017
09:52:25:094
364
299.3
CHIX
31/05/2017
09:52:25:095
600
299.3
XLON
31/05/2017
09:52:25:095
180
299.3
XLON
31/05/2017
09:52:25:098
364
299.3
BATE
31/05/2017
09:52:25:101
364
299.3
CHIX
31/05/2017
09:52:25:103
364
299.2
CHIX
31/05/2017
09:52:25:975
332
299.1
CHIX
31/05/2017
09:52:32:100
364
299.1
CHIX
31/05/2017
09:52:47:936
44
299.2
XLON
31/05/2017
09:52:52:502
49
299.2
XLON
31/05/2017
09:52:52:502
364
299.1
CHIX
31/05/2017
09:52:52:502
99
299.2
CHIX
31/05/2017
09:53:16:582
529
299.2
XLON
31/05/2017
09:53:45:050
400
299.2
XLON
31/05/2017
09:56:17:282
169
299.2
CHIX
31/05/2017
09:57:00:348
300
299.2
XLON
31/05/2017
09:57:00:348
12
299.2
XLON
31/05/2017
09:57:00:348
97
299.2
TRQX
31/05/2017
09:57:00:348
195
299.2
CHIX
31/05/2017
10:01:12:228
336
299.4
XLON
31/05/2017
10:01:12:267
364
299.3
TRQX
31/05/2017
10:01:12:267
364
299.3
CHIX
31/05/2017
10:01:12:267
364
299.3
BATE
31/05/2017
10:01:14:627
1220
299.3
XLON
31/05/2017
10:01:15:572
256
299.2
TRQX
31/05/2017
10:01:15:572
63
299.2
CHIX
31/05/2017
10:01:15:572
364
299.2
BATE
31/05/2017
10:01:19:252
119
299.3
XLON
31/05/2017
10:01:19:252
565
299.3
XLON
31/05/2017
10:01:19:252
364
299.3
CHIX
31/05/2017
10:01:19:262
2091
299.5
XLON
31/05/2017
10:01:19:262
200
299.5
XLON
31/05/2017
10:01:19:272
357
299.4
XLON
31/05/2017
10:01:27:749
364
299.2
TRQX
31/05/2017
10:01:27:749
106
299.2
CHIX
31/05/2017
10:01:27:749
195
299.2
CHIX
31/05/2017
10:01:27:749
41
299.2
CHIX
31/05/2017
10:01:27:749
364
299.2
BATE
31/05/2017
10:02:00:008
530
299.4
XLON
31/05/2017
10:02:09:901
401
299.3
XLON
31/05/2017
10:02:09:901
364
299.3
CHIX
31/05/2017
10:02:09:902
364
299.3
TRQX
31/05/2017
10:02:13:983
148
299.3
XLON
31/05/2017
10:02:13:983
207
299.3
XLON
31/05/2017
10:03:16:908
267
299.3
TRQX
31/05/2017
10:03:16:908
364
299.3
CHIX
31/05/2017
10:03:16:909
879
299.3
XLON
31/05/2017
10:03:16:909
260
299.3
XLON
31/05/2017
10:03:21:929
190
299.2
TRQX
31/05/2017
10:03:21:929
1576
299.2
CHIX
31/05/2017
10:03:21:930
486
299.2
XLON
31/05/2017
10:03:24:848
2400
299.2
XLON
31/05/2017
10:03:24:966
562
299.2
XLON
31/05/2017
10:03:24:966
76
299.2
XLON
31/05/2017
10:05:04:566
4
299.2
XLON
31/05/2017
10:05:04:566
482
299.2
XLON
31/05/2017
10:05:04:566
363
299.2
CHIX
31/05/2017
10:05:04:566
364
299.2
BATE
31/05/2017
10:08:04:794
364
299.1
CHIX
31/05/2017
10:08:04:796
1116
299.1
XLON
31/05/2017
10:08:04:798
364
299
TRQX
31/05/2017
10:08:14:611
300
298.9
XLON
31/05/2017
10:08:14:612
402
298.9
XLON
31/05/2017
10:08:14:612
518
298.9
XLON
31/05/2017
10:08:14:612
364
298.9
CHIX
31/05/2017
10:08:14:612
1
298.9
BATE
31/05/2017
10:08:14:622
300
298.9
XLON
31/05/2017
10:08:14:622
141
298.9
XLON
31/05/2017
10:08:14:622
112
298.9
XLON
31/05/2017
10:08:17:296
157
298.9
XLON
31/05/2017
10:08:19:552
100
298.9
XLON
31/05/2017
10:08:20:827
1
298.9
XLON
31/05/2017
10:09:30:837
303
298.8
XLON
31/05/2017
10:09:30:837
194
298.8
XLON
31/05/2017
10:09:30:837
154
298.8
CHIX
31/05/2017
10:09:30:837
1
298.8
CHIX
31/05/2017
10:09:30:838
364
298.8
TRQX
31/05/2017
10:09:37:124
29
298.8
CHIX
31/05/2017
10:09:53:827
40
298.7
TRQX
31/05/2017
10:13:00:251
600
298.5
XLON
31/05/2017
10:13:00:251
364
298.5
CHIX
31/05/2017
10:13:00:252
46
298.5
XLON
31/05/2017
10:13:13:688
547
298.4
XLON
31/05/2017
10:13:13:688
673
298.4
XLON
31/05/2017
10:13:13:688
364
298.4
TRQX
31/05/2017
10:13:13:688
364
298.4
CHIX
31/05/2017
10:13:13:692
364
298.4
BATE
31/05/2017
10:14:28:818
445
298.3
XLON
31/05/2017
10:14:28:818
463
298.3
XLON
31/05/2017
10:20:50:648
696
298.5
XLON
31/05/2017
10:20:50:648
1108
298.5
XLON
31/05/2017
10:20:50:648
223
298.5
TRQX
31/05/2017
10:20:50:648
141
298.5
TRQX
31/05/2017
10:20:50:651
344
298.4
CHIX
31/05/2017
10:21:00:004
355
298.3
CHIX
31/05/2017
10:21:00:005
342
298.3
XLON
31/05/2017
10:22:32:240
364
298.5
BATE
31/05/2017
10:22:32:241
1220
298.4
XLON
31/05/2017
10:22:32:241
1141
298.5
XLON
31/05/2017
10:22:32:241
4
298.5
TRQX
31/05/2017
10:22:32:241
360
298.5
TRQX
31/05/2017
10:22:32:241
364
298.5
CHIX
31/05/2017
10:22:32:275
364
298.4
BATE
31/05/2017
10:22:32:285
136
298.4
CHIX
31/05/2017
10:22:34:669
200
298.4
CHIX
31/05/2017
10:22:40:131
72
298.4
CHIX
31/05/2017
10:22:40:131
28
298.4
CHIX
31/05/2017
10:24:00:054
100
298.4
XLON
31/05/2017
10:24:10:025
164
298.4
CHIX
31/05/2017
10:24:10:025
95
298.4
CHIX
31/05/2017
10:24:10:025
41
298.4
CHIX
31/05/2017
10:25:44:679
300
298.5
XLON
31/05/2017
10:25:55:756
85
298.5
XLON
31/05/2017
10:25:55:758
50
298.4
XLON
31/05/2017
10:25:55:759
1
298.4
CHIX
31/05/2017
10:25:55:764
305
298.5
XLON
31/05/2017
10:26:02:490
268
298.3
XLON
31/05/2017
10:26:02:490
327
298.3
XLON
31/05/2017
10:26:02:491
364
298.3
CHIX
31/05/2017
10:26:02:491
20
298.3
BATE
31/05/2017
10:26:02:498
364
298.3
TRQX
31/05/2017
10:36:19:337
500
298.5
XLON
31/05/2017
10:36:19:337
261
298.5
XLON
31/05/2017
10:36:19:337
364
298.5
BATE
31/05/2017
10:36:19:338
299
298.5
XLON
31/05/2017
10:36:19:558
300
298.4
CHIX
31/05/2017
10:36:20:527
64
298.4
CHIX
31/05/2017
10:37:05:203
364
298.3
TRQX
31/05/2017
10:37:05:203
364
298.3
CHIX
31/05/2017
10:37:05:206
20
298.3
XLON
31/05/2017
10:37:05:206
1200
298.3
XLON
31/05/2017
10:37:05:214
207
298.2
CHIX
31/05/2017
10:37:05:214
58
298.2
CHIX
31/05/2017
10:37:05:218
810
298.2
XLON
31/05/2017
10:37:19:566
364
298.4
CHIX
31/05/2017
10:38:40:387
364
298.5
TRQX
31/05/2017
10:38:45:364
230
298.4
XLON
31/05/2017
10:41:05:203
136
298.4
CHIX
31/05/2017
10:41:05:203
228
298.4
CHIX
31/05/2017
10:41:05:203
11
298.4
BATE
31/05/2017
10:41:05:203
49
298.4
BATE
31/05/2017
10:41:05:203
304
298.4
BATE
31/05/2017
10:41:19:636
128
298.4
XLON
31/05/2017
10:41:19:636
335
298.4
XLON
31/05/2017
10:41:19:636
65
298.4
XLON
31/05/2017
10:46:09:746
893
298.4
XLON
31/05/2017
10:46:09:746
74
298.4
XLON
31/05/2017
10:46:09:746
221
298.4
XLON
31/05/2017
10:46:09:747
92
298.4
CHIX
31/05/2017
10:46:09:747
180
298.4
CHIX
31/05/2017
10:47:58:761
1220
298.5
XLON
31/05/2017
10:47:58:761
364
298.5
TRQX
31/05/2017
10:47:58:761
364
298.5
CHIX
31/05/2017
10:47:58:761
364
298.5
BATE
31/05/2017
10:47:58:771
1220
298.4
XLON
31/05/2017
10:47:58:771
262
298.4
TRQX
31/05/2017
10:47:58:771
93
298.4
TRQX
31/05/2017
10:47:58:771
208
298.4
CHIX
31/05/2017
10:47:58:771
92
298.4
CHIX
31/05/2017
10:47:58:774
52
298.3
CHIX
31/05/2017
10:48:00:207
77
298.3
XLON
31/05/2017
10:51:22:633
85
298.5
XLON
31/05/2017
10:51:22:633
1135
298.5
XLON
31/05/2017
10:51:22:633
364
298.5
CHIX
31/05/2017
10:51:22:646
494
298.4
XLON
31/05/2017
10:58:05:212
566
298.4
XLON
31/05/2017
10:58:05:213
364
298.4
CHIX
31/05/2017
10:58:05:213
364
298.4
BATE
31/05/2017
10:58:05:217
364
298.4
TRQX
31/05/2017
11:03:10:360
303
298.5
XLON
31/05/2017
11:03:10:362
246
298.5
XLON
31/05/2017
11:03:12:696
784
298.5
XLON
31/05/2017
11:03:12:696
436
298.5
XLON
31/05/2017
11:03:12:696
364
298.5
CHIX
31/05/2017
11:04:06:226
364
298.5
BATE
31/05/2017
11:04:43:819
1220
298.5
XLON
31/05/2017
11:04:43:819
364
298.5
TRQX
31/05/2017
11:04:43:819
364
298.5
CHIX
31/05/2017
11:04:46:049
523
298.5
XLON
31/05/2017
11:04:46:049
364
298.5
CHIX
31/05/2017
11:06:44:861
1220
298.4
XLON
31/05/2017
11:06:44:869
364
298.4
TRQX
31/05/2017
11:06:44:869
364
298.4
CHIX
31/05/2017
11:06:44:872
571
298.4
XLON
31/05/2017
11:06:44:872
523
298.4
XLON
31/05/2017
11:15:05:217
555
298.1
XLON
31/05/2017
11:15:05:217
364
298.1
CHIX
31/05/2017
11:15:44:167
364
298.2
TRQX
31/05/2017
11:15:44:167
364
298.2
CHIX
31/05/2017
11:15:50:973
102
298.1
XLON
31/05/2017
11:15:50:973
260
298.1
TRQX
31/05/2017
11:15:50:973
25
298.1
TRQX
31/05/2017
11:15:50:973
364
298.1
CHIX
31/05/2017
11:15:50:978
364
298.1
BATE
31/05/2017
11:15:50:979
1118
298.1
XLON
31/05/2017
11:15:52:265
364
298
CHIX
31/05/2017
11:17:01:576
1220
297.9
XLON
31/05/2017
11:17:01:576
125
297.7
CHIX
31/05/2017
11:17:01:585
1200
297.8
XLON
31/05/2017
11:17:02:656
455
297.5
XLON
31/05/2017
11:17:02:670
524
297.4
XLON
31/05/2017
11:17:02:670
17
297.4
XLON
31/05/2017
11:18:55:756
364
297.7
TRQX
31/05/2017
11:18:55:756
263
297.7
BATE
31/05/2017
11:19:12:922
85
297.7
XLON
31/05/2017
11:23:08:320
954
297.6
XLON
31/05/2017
11:23:08:320
364
297.6
CHIX
31/05/2017
11:23:10:334
976
297.4
XLON
31/05/2017
11:23:10:334
364
297.4
CHIX
31/05/2017
11:23:14:615
122
297.2
BATE
31/05/2017
11:32:36:701
368
297.5
XLON
31/05/2017
11:32:36:701
852
297.5
XLON
31/05/2017
11:32:43:648
168
297.5
XLON
31/05/2017
11:32:43:651
137
297.5
CHIX
31/05/2017
11:32:43:653
364
297.4
TRQX
31/05/2017
11:32:43:653
349
297.4
CHIX
31/05/2017
11:32:43:653
364
297.4
BATE
31/05/2017
11:32:43:656
143
297.5
TRQX
31/05/2017
11:32:43:662
108
297.5
BATE
31/05/2017
11:32:43:662
86
297.5
BATE
31/05/2017
11:32:43:665
151
297.5
CHIX
31/05/2017
11:32:46:226
364
297.3
CHIX
31/05/2017
11:36:00:009
69
297.5
XLON
31/05/2017
11:36:00:009
249
297.5
XLON
31/05/2017
11:36:00:019
65
297.5
XLON
31/05/2017
11:36:34:673
2141
297.4
XLON
31/05/2017
11:36:34:673
364
297.4
XLON
31/05/2017
11:36:34:674
347
297.4
TRQX
31/05/2017
11:36:34:674
342
297.4
CHIX
31/05/2017
11:36:34:674
364
297.4
BATE
31/05/2017
11:36:34:683
364
297.3
TRQX
31/05/2017
11:36:34:683
259
297.3
CHIX
31/05/2017
11:36:34:684
650
297.3
XLON
31/05/2017
11:36:34:684
1506
297.3
XLON
31/05/2017
11:36:34:685
1220
297.4
XLON
31/05/2017
11:38:43:564
364
297.5
CHIX
31/05/2017
11:38:43:568
357
297.5
XLON
31/05/2017
11:38:43:571
352
297.5
XLON
31/05/2017
11:41:02:750
364
297.5
CHIX
31/05/2017
11:41:02:751
1220
297.5
XLON
31/05/2017
11:41:02:758
364
297.5
TRQX
31/05/2017
11:41:02:758
364
297.5
BATE
31/05/2017
11:41:02:759
831
297.5
XLON
31/05/2017
11:41:02:761
364
297.5
CHIX
31/05/2017
11:41:03:844
364
297.4
CHIX
31/05/2017
11:41:30:845
178
297.3
CHIX
31/05/2017
11:42:28:105
379
297.5
XLON
31/05/2017
11:42:28:105
364
297.5
TRQX
31/05/2017
11:46:34:652
364
297.5
TRQX
31/05/2017
11:46:59:802
364
297.4
CHIX
31/05/2017
11:46:59:803
1220
297.4
XLON
31/05/2017
11:46:59:803
81
297.4
TRQX
31/05/2017
11:46:59:819
776
297.3
XLON
31/05/2017
11:47:06:182
364
297.3
CHIX
31/05/2017
11:47:14:901
88
297
CHIX
31/05/2017
11:51:40:827
398
296.9
XLON
31/05/2017
11:51:40:827
400
296.9
XLON
31/05/2017
11:51:40:827
364
296.9
BATE
31/05/2017
11:51:40:835
730
296.9
XLON
31/05/2017
11:51:40:835
364
296.9
CHIX
31/05/2017
11:55:28:298
144
296.7
XLON
31/05/2017
11:55:28:298
4
296.7
XLON
31/05/2017
11:55:31:152
357
296.7
XLON
31/05/2017
11:55:31:152
121
296.7
TRQX
31/05/2017
11:55:31:152
198
296.7
CHIX
31/05/2017
11:55:31:152
166
296.7
CHIX
31/05/2017
11:58:13:998
322
296.7
XLON
31/05/2017
11:58:13:998
364
296.7
BATE
31/05/2017
11:58:13:999
1220
296.6
XLON
31/05/2017
11:58:13:999
194
296.6
TRQX
31/05/2017
11:58:13:999
116
296.6
TRQX
31/05/2017
11:58:13:999
123
296.6
CHIX
31/05/2017
11:58:13:999
114
296.6
CHIX
31/05/2017
11:58:13:999
35
296.6
CHIX
31/05/2017
11:58:14:001
364
296.6
CHIX
31/05/2017
11:58:14:008
364
296.7
TRQX
31/05/2017
11:58:14:009
377
296.6
XLON
31/05/2017
11:58:14:009
470
296.6
XLON
31/05/2017
11:58:20:769
119
296.3
BATE
31/05/2017
12:02:31:372
17
295.4
XLON
31/05/2017
12:02:31:372
500
295.4
XLON
31/05/2017
12:02:31:372
364
295.4
CHIX
31/05/2017
12:02:31:373
500
295.4
XLON
31/05/2017
12:02:31:373
203
295.4
XLON
31/05/2017
12:04:01:512
40
295.4
XLON
31/05/2017
12:07:35:491
364
295.7
CHIX
31/05/2017
12:07:35:491
364
295.7
BATE
31/05/2017
12:10:43:067
364
296
TRQX
31/05/2017
12:10:43:068
364
296
CHIX
31/05/2017
12:14:46:171
180
296
XLON
31/05/2017
12:14:46:171
295
296
XLON
31/05/2017
12:18:10:530
322
296
XLON
31/05/2017
12:18:10:530
1043
296
XLON
31/05/2017
12:18:10:530
193
296
TRQX
31/05/2017
12:18:10:530
171
296
TRQX
31/05/2017
12:18:10:530
199
296
CHIX
31/05/2017
12:18:10:530
165
296
CHIX
31/05/2017
12:18:10:534
364
295.7
BATE
31/05/2017
12:18:10:538
171
295.9
TRQX
31/05/2017
12:18:10:540
700
295.9
XLON
31/05/2017
12:18:10:540
169
295.9
XLON
31/05/2017
12:18:10:540
550
295.9
XLON
31/05/2017
12:18:10:540
100
295.9
XLON
31/05/2017
12:18:10:540
550
295.9
XLON
31/05/2017
12:18:10:540
650
295.9
XLON
31/05/2017
12:18:10:540
147
295.9
XLON
31/05/2017
12:18:10:544
265
296
BATE
31/05/2017
12:21:19:875
135
296.1
XLON
31/05/2017
12:21:19:875
524
296.1
XLON
31/05/2017
12:21:19:875
123
296.1
CHIX
31/05/2017
12:21:19:875
241
296.1
CHIX
31/05/2017
12:24:35:169
85
296.1
CHIX
31/05/2017
12:30:28:039
121
296.3
XLON
31/05/2017
12:30:28:039
41
296.3
XLON
31/05/2017
12:30:28:039
217
296.3
XLON
31/05/2017
12:30:29:465
364
296.3
TRQX
31/05/2017
12:30:29:465
364
296.3
CHIX
31/05/2017
12:30:33:190
60
296.3
CHIX
31/05/2017
12:30:33:195
46
296.3
XLON
31/05/2017
12:30:33:195
59
296.3
TRQX
31/05/2017
12:30:33:195
49
296.3
BATE
31/05/2017
12:30:33:202
365
296.3
XLON
31/05/2017
12:30:33:208
364
296.2
CHIX
31/05/2017
12:30:33:208
364
296.2
BATE
31/05/2017
12:30:33:209
364
296.2
TRQX
31/05/2017
12:30:45:484
105
296.4
XLON
31/05/2017
12:31:06:826
364
296.4
CHIX
31/05/2017
12:31:06:827
220
296.4
XLON
31/05/2017
12:31:06:827
1000
296.4
XLON
31/05/2017
12:31:06:827
301
296.4
TRQX
31/05/2017
12:33:42:537
304
296.6
XLON
31/05/2017
12:33:42:537
86
296.6
XLON
31/05/2017
12:46:41:364
169
297.2
CHIX
31/05/2017
12:46:41:364
1310
297.2
CHIX
31/05/2017
12:46:55:726
1768
297.2
CHIX
31/05/2017
12:46:55:726
473
297.2
CHIX
31/05/2017
12:46:55:726
196
297.2
CHIX
31/05/2017
12:46:55:726
728
297.2
BATE
31/05/2017
12:46:55:726
160
297.2
BATE
31/05/2017
12:46:55:727
976
297.2
XLON
31/05/2017
12:46:55:727
1486
297.2
XLON
31/05/2017
12:46:55:727
161
297.2
TRQX
31/05/2017
12:46:55:727
1459
297.2
TRQX
31/05/2017
12:46:55:727
203
297.2
TRQX
31/05/2017
12:46:55:745
203
297.2
TRQX
31/05/2017
12:46:55:752
177
297.2
CHIX
31/05/2017
12:46:55:752
157
297.2
BATE
31/05/2017
12:47:09:163
420
297.4
XLON
31/05/2017
12:47:36:724
249
297.5
CHIX
31/05/2017
12:47:36:724
115
297.5
CHIX
31/05/2017
12:47:36:725
2928
297.5
XLON
31/05/2017
12:47:36:725
1220
297.5
XLON
31/05/2017
12:47:36:726
364
297.4
CHIX
31/05/2017
12:49:43:525
3315
297.6
XLON
31/05/2017
12:49:43:525
364
297.6
CHIX
31/05/2017
12:51:28:199
315
297.6
XLON
31/05/2017
12:51:28:199
378
297.6
XLON
31/05/2017
12:51:28:199
364
297.6
TRQX
31/05/2017
12:51:28:199
353
297.6
CHIX
31/05/2017
12:51:28:199
364
297.6
BATE
31/05/2017
12:51:28:210
296
297.6
XLON
31/05/2017
12:51:28:215
328
297.6
TRQX
31/05/2017
12:51:28:215
279
297.6
BATE
31/05/2017
12:51:28:217
267
297.6
XLON
31/05/2017
12:51:28:217
302
297.6
CHIX
31/05/2017
12:51:33:648
4
297.7
XLON
31/05/2017
12:51:33:685
268
297.7
XLON
31/05/2017
12:51:33:687
524
297.6
XLON
31/05/2017
12:52:20:175
1
297.6
XLON
31/05/2017
12:52:20:175
510
297.6
XLON
31/05/2017
12:52:20:175
1
297.6
TRQX
31/05/2017
12:52:20:185
1300
297.6
XLON
31/05/2017
12:52:20:185
268
297.6
XLON
31/05/2017
12:52:20:194
200
297.6
XLON
31/05/2017
12:52:40:679
210
297.6
XLON
31/05/2017
12:52:40:679
750
297.6
XLON
31/05/2017
12:52:40:685
868
297.5
XLON
31/05/2017
12:52:40:685
352
297.5
XLON
31/05/2017
12:52:40:685
175
297.5
CHIX
31/05/2017
12:52:46:006
504
297.5
XLON
31/05/2017
12:56:59:484
364
297.5
CHIX
31/05/2017
12:56:59:484
364
297.5
BATE
31/05/2017
12:56:59:485
2224
297.5
XLON
31/05/2017
12:56:59:485
716
297.5
XLON
31/05/2017
12:56:59:485
364
297.5
TRQX
31/05/2017
12:56:59:494
30
297.3
BATE
31/05/2017
12:56:59:498
700
297.4
XLON
31/05/2017
12:56:59:498
108
297.4
XLON
31/05/2017
12:56:59:498
550
297.5
XLON
31/05/2017
12:56:59:498
426
297.5
XLON
31/05/2017
12:56:59:504
28
297.3
CHIX
31/05/2017
12:56:59:508
364
297.5
TRQX
31/05/2017
12:57:03:028
294
297.3
XLON
31/05/2017
12:57:03:405
58
297.2
CHIX
31/05/2017
12:57:03:405
231
297.2
CHIX
31/05/2017
12:57:03:405
75
297.2
CHIX
31/05/2017
12:57:03:406
25
297.2
TRQX
31/05/2017
12:57:38:433
960
297.2
XLON
31/05/2017
12:57:38:433
9
297.2
TRQX
31/05/2017
12:57:38:433
364
297.2
CHIX
31/05/2017
12:57:39:411
84
297.1
CHIX
31/05/2017
13:08:36:892
238
298
CHIX
31/05/2017
13:08:36:892
278
298
BATE
31/05/2017
13:08:36:893
967
298
XLON
31/05/2017
13:08:36:893
253
298
XLON
31/05/2017
13:08:36:893
364
298
TRQX
31/05/2017
13:08:36:900
70
298.1
XLON
31/05/2017
13:08:36:900
700
298.1
XLON
31/05/2017
13:09:29:986
521
298
XLON
31/05/2017
13:09:29:986
699
298
XLON
31/05/2017
13:09:29:986
364
298
TRQX
31/05/2017
13:09:29:986
364
298
CHIX
31/05/2017
13:09:29:989
364
298
BATE
31/05/2017
13:09:29:994
364
298
TRQX
31/05/2017
13:09:30:031
323
298
CHIX
31/05/2017
13:10:39:909
364
297.9
CHIX
31/05/2017
13:10:39:910
695
297.9
XLON
31/05/2017
13:10:39:910
525
297.9
XLON
31/05/2017
13:10:43:199
523
297.8
XLON
31/05/2017
13:10:43:241
1832
297.8
XLON
31/05/2017
13:10:43:241
153
297.8
CHIX
31/05/2017
13:10:43:241
163
297.8
CHIX
31/05/2017
13:10:48:152
312
297.7
CHIX
31/05/2017
13:10:57:903
31
297.7
CHIX
31/05/2017
13:11:07:429
399
297.7
XLON
31/05/2017
13:11:07:429
12
297.7
CHIX
31/05/2017
13:11:07:429
306
297.7
BATE
31/05/2017
13:11:11:171
32
297.6
BATE
31/05/2017
13:12:15:122
306
297.7
CHIX
31/05/2017
13:12:15:123
356
297.7
XLON
31/05/2017
13:12:15:125
148
297.6
CHIX
31/05/2017
13:12:15:125
56
297.6
BATE
31/05/2017
13:13:43:092
272
297.2
XLON
31/05/2017
13:16:55:594
48
297.1
XLON
31/05/2017
13:16:55:594
396
297.1
XLON
31/05/2017
13:16:55:594
504
297.1
XLON
31/05/2017
13:16:55:594
364
297.1
CHIX
31/05/2017
13:16:55:597
364
297.1
TRQX
31/05/2017
13:16:55:606
525
297
XLON
31/05/2017
13:16:55:767
8
297
XLON
31/05/2017
13:22:00:441
539
297.1
XLON
31/05/2017
13:22:00:441
681
297.1
XLON
31/05/2017
13:22:00:441
364
297.1
TRQX
31/05/2017
13:22:00:441
364
297.1
CHIX
31/05/2017
13:22:00:441
364
297.1
BATE
31/05/2017
13:22:00:449
364
297.1
CHIX
31/05/2017
13:24:05:285
541
297
XLON
31/05/2017
13:24:05:285
507
297
XLON
31/05/2017
13:24:05:285
364
297
CHIX
31/05/2017
13:28:51:985
364
297
CHIX
31/05/2017
13:33:35:757
436
297.3
XLON
31/05/2017
13:33:35:757
303
297.3
XLON
31/05/2017
13:33:35:757
481
297.3
XLON
31/05/2017
13:33:35:757
364
297.3
TRQX
31/05/2017
13:33:35:757
220
297.3
CHIX
31/05/2017
13:33:35:757
144
297.3
CHIX
31/05/2017
13:33:35:757
220
297.3
BATE
31/05/2017
13:33:35:757
144
297.3
BATE
31/05/2017
13:33:35:766
364
297.3
TRQX
31/05/2017
13:34:32:150
364
297.4
CHIX
31/05/2017
13:34:35:378
363
297.4
BATE
31/05/2017
13:37:21:215
852
297.6
XLON
31/05/2017
13:37:21:215
217
297.6
CHIX
31/05/2017
13:42:00:004
1139
297.5
XLON
31/05/2017
13:42:00:004
1220
297.5
XLON
31/05/2017
13:42:00:004
309
297.5
XLON
31/05/2017
13:42:00:004
364
297.5
TRQX
31/05/2017
13:42:00:004
364
297.5
CHIX
31/05/2017
13:42:00:007
227
297.5
BATE
31/05/2017
13:42:00:007
137
297.5
BATE
31/05/2017
13:42:00:017
325
297.4
XLON
31/05/2017
13:43:01:217
784
297.3
XLON
31/05/2017
13:43:01:217
12
297.3
XLON
31/05/2017
13:43:01:217
1010
297.3
XLON
31/05/2017
13:43:01:217
102
297.3
TRQX
31/05/2017
13:43:01:217
262
297.3
TRQX
31/05/2017
13:43:01:217
102
297.3
CHIX
31/05/2017
13:43:01:217
262
297.3
CHIX
31/05/2017
13:43:22:077
364
297.3
CHIX
31/05/2017
13:44:54:239
272
297.2
CHIX
31/05/2017
13:44:54:239
92
297.2
CHIX
31/05/2017
13:44:54:239
364
297.2
BATE
31/05/2017
13:44:54:246
1582
297.2
XLON
31/05/2017
13:44:54:246
455
297.2
XLON
31/05/2017
13:44:54:246
765
297.2
XLON
31/05/2017
13:44:54:246
364
297.2
TRQX
31/05/2017
13:44:54:247
272
297.2
CHIX
31/05/2017
13:44:54:263
5
297.2
XLON
31/05/2017
13:44:54:265
671
297.2
XLON
31/05/2017
13:44:54:265
492
297.2
XLON
31/05/2017
13:44:54:265
28
297.2
XLON
31/05/2017
13:45:30:840
805
297
XLON
31/05/2017
13:45:30:840
402
297
XLON
31/05/2017
13:45:30:840
364
297
TRQX
31/05/2017
13:45:30:840
364
297
CHIX
31/05/2017
13:45:49:036
364
297
CHIX
31/05/2017
13:46:22:279
20
296.9
XLON
31/05/2017
13:46:22:279
500
296.9
XLON
31/05/2017
13:46:22:279
308
296.9
XLON
31/05/2017
13:46:22:291
623
296.8
XLON
31/05/2017
13:46:22:293
52
296.8
TRQX
31/05/2017
13:58:47:121
364
296.9
BATE
31/05/2017
13:58:47:123
364
296.9
CHIX
31/05/2017
13:58:50:791
442
296.9
XLON
31/05/2017
13:58:50:791
231
296.9
XLON
31/05/2017
13:58:50:791
213
296.9
TRQX
31/05/2017
13:58:50:791
364
296.9
CHIX
31/05/2017
13:58:56:586
220
296.9
XLON
31/05/2017
13:58:56:586
337
296.9
XLON
31/05/2017
13:58:56:588
360
296.9
XLON
31/05/2017
13:59:10:849
401
297
XLON
31/05/2017
13:59:10:849
364
297
CHIX
31/05/2017
13:59:10:849
215
297
BATE
31/05/2017
13:59:10:849
149
297
BATE
31/05/2017
13:59:21:983
819
297
XLON
31/05/2017
13:59:21:983
1348
297
XLON
31/05/2017
13:59:21:983
351
297
TRQX
31/05/2017
13:59:21:983
760
297
TRQX
31/05/2017
13:59:21:983
364
297
CHIX
31/05/2017
13:59:21:984
359
296.9
CHIX
31/05/2017
14:01:22:207
364
297.1
CHIX
31/05/2017
14:01:22:207
364
297.1
BATE
31/05/2017
14:01:22:208
473
297.1
XLON
31/05/2017
14:01:22:208
747
297.1
XLON
31/05/2017
14:01:22:208
364
297.1
TRQX
31/05/2017
14:01:22:216
364
297.1
BATE
31/05/2017
14:01:22:219
364
297
TRQX
31/05/2017
14:01:22:220
364
297
CHIX
31/05/2017
14:01:22:222
700
297.1
XLON
31/05/2017
14:01:22:241
213
297.1
TRQX
31/05/2017
14:01:34:022
1462
297.1
XLON
31/05/2017
14:01:34:022
146
297.1
XLON
31/05/2017
14:02:00:840
534
297
XLON
31/05/2017
14:02:00:840
396
297
XLON
31/05/2017
14:02:00:841
92
297
XLON
31/05/2017
14:02:00:841
364
297
CHIX
31/05/2017
14:02:00:848
256
297
XLON
31/05/2017
14:02:00:856
525
297
XLON
31/05/2017
14:02:00:856
226
297
XLON
31/05/2017
14:02:00:856
180
297
XLON
31/05/2017
14:05:28:504
259
297
XLON
31/05/2017
14:05:28:504
961
297
XLON
31/05/2017
14:05:28:504
364
297
TRQX
31/05/2017
14:05:28:504
364
297
CHIX
31/05/2017
14:05:28:504
364
297
BATE
31/05/2017
14:05:28:505
120
296.9
CHIX
31/05/2017
14:05:28:511
258
297
CHIX
31/05/2017
14:08:07:435
869
296.9
XLON
31/05/2017
14:08:07:435
244
296.9
CHIX
31/05/2017
14:08:07:436
673
296.8
XLON
31/05/2017
14:08:07:436
364
296.8
CHIX
31/05/2017
14:08:07:436
420
296.8
CHIX
31/05/2017
14:08:07:439
181
296.8
XLON
31/05/2017
14:08:07:451
364
296.8
CHIX
31/05/2017
14:08:07:456
650
296.8
XLON
31/05/2017
14:08:07:458
222
296.8
XLON
31/05/2017
14:08:07:460
96
296.8
XLON
31/05/2017
14:08:07:460
222
296.8
XLON
31/05/2017
14:08:14:180
30
296.8
XLON
31/05/2017
14:09:47:421
21
296.7
BATE
31/05/2017
14:09:47:422
275
296.7
XLON
31/05/2017
14:09:47:422
543
296.7
XLON
31/05/2017
14:09:47:438
367
296.7
XLON
31/05/2017
14:13:57:825
27
296.6
TRQX
31/05/2017
14:13:57:829
74
296.6
TRQX
31/05/2017
14:13:57:829
263
296.6
TRQX
31/05/2017
14:13:57:829
364
296.6
CHIX
31/05/2017
14:13:57:830
960
296.6
XLON
31/05/2017
14:14:34:016
1220
296.5
XLON
31/05/2017
14:14:34:016
364
296.5
BATE
31/05/2017
14:24:00:008
519
296.7
XLON
31/05/2017
14:24:00:008
624
296.7
XLON
31/05/2017
14:26:07:440
1220
296.6
XLON
31/05/2017
14:26:07:440
1631
296.6
XLON
31/05/2017
14:26:07:440
364
296.6
TRQX
31/05/2017
14:26:07:440
364
296.6
CHIX
31/05/2017
14:26:07:440
364
296.6
BATE
31/05/2017
14:26:07:444
364
296.5
CHIX
31/05/2017
14:26:07:449
364
296.5
TRQX
31/05/2017
14:26:07:451
700
296.5
XLON
31/05/2017
14:26:07:459
307
296.5
XLON
31/05/2017
14:26:25:400
213
296.5
XLON
31/05/2017
14:26:42:011
213
296.4
XLON
31/05/2017
14:26:42:011
63
296.4
XLON
31/05/2017
14:26:42:011
283
296.4
XLON
31/05/2017
14:26:42:011
41
296.4
TRQX
31/05/2017
14:26:42:011
323
296.4
TRQX
31/05/2017
14:26:42:011
364
296.4
CHIX
31/05/2017
14:27:25:923
904
296.3
XLON
31/05/2017
14:27:25:923
39
296.3
XLON
31/05/2017
14:27:25:923
104
296.3
TRQX
31/05/2017
14:27:25:923
19
296.3
TRQX
31/05/2017
14:27:25:923
333
296.3
CHIX
31/05/2017
14:27:25:923
31
296.3
CHIX
31/05/2017
14:27:25:923
15
296.3
BATE
31/05/2017
14:27:25:923
349
296.3
BATE
31/05/2017
14:27:25:937
372
296.1
XLON
31/05/2017
14:29:00:696
262
296.2
CHIX
31/05/2017
14:29:08:962
364
296.2
CHIX
31/05/2017
14:29:08:963
463
296.2
XLON
31/05/2017
14:29:08:963
433
296.1
CHIX
31/05/2017
14:29:08:963
364
296.1
CHIX
31/05/2017
14:29:08:963
142
296.1
CHIX
31/05/2017
14:30:32:970
878
296.4
XLON
31/05/2017
14:30:34:134
351
296.2
XLON
31/05/2017
14:30:34:134
55
296.2
XLON
31/05/2017
14:31:34:086
364
296.2
TRQX
31/05/2017
14:31:58:140
72
296.1
TRQX
31/05/2017
14:31:58:140
24
296.1
TRQX
31/05/2017
14:31:58:140
4
296.1
TRQX
31/05/2017
14:34:20:595
985
296.4
XLON
31/05/2017
14:34:20:595
235
296.4
XLON
31/05/2017
14:34:20:595
264
296.4
TRQX
31/05/2017
14:34:20:595
100
296.4
TRQX
31/05/2017
14:34:20:595
100
296.4
CHIX
31/05/2017
14:34:20:595
264
296.4
CHIX
31/05/2017
14:34:20:595
100
296.4
BATE
31/05/2017
14:34:20:595
264
296.4
BATE
31/05/2017
14:34:20:599
275
296.3
CHIX
31/05/2017
14:34:32:078
888
296.3
XLON
31/05/2017
14:34:32:078
89
296.3
CHIX
31/05/2017
14:34:32:078
275
296.3
CHIX
31/05/2017
14:35:33:897
342
296.3
XLON
31/05/2017
14:35:33:897
658
296.3
XLON
31/05/2017
14:35:33:898
180
296.3
XLON
31/05/2017
14:44:13:634
75
296.3
CHIX
31/05/2017
14:44:13:634
75
296.3
BATE
31/05/2017
14:44:13:635
560
296.3
XLON
31/05/2017
14:44:13:635
660
296.3
XLON
31/05/2017
14:44:13:635
364
296.3
TRQX
31/05/2017
14:44:13:635
289
296.3
CHIX
31/05/2017
14:44:13:635
289
296.3
BATE
31/05/2017
14:44:13:642
280
296.3
XLON
31/05/2017
14:44:13:642
444
296.3
XLON
31/05/2017
14:44:13:642
721
296.3
XLON
31/05/2017
14:46:21:370
261
296.4
CHIX
31/05/2017
14:46:21:370
364
296.4
BATE
31/05/2017
14:46:21:371
724
296.4
XLON
31/05/2017
14:46:21:371
442
296.4
XLON
31/05/2017
14:46:56:231
1781
296.4
XLON
31/05/2017
14:46:56:231
1889
296.4
XLON
31/05/2017
14:46:56:231
54
296.4
XLON
31/05/2017
14:46:56:231
127
296.4
TRQX
31/05/2017
14:46:56:231
237
296.4
TRQX
31/05/2017
14:46:56:231
261
296.4
CHIX
31/05/2017
14:46:56:231
103
296.4
CHIX
31/05/2017
14:46:56:231
237
296.4
BATE
31/05/2017
14:46:56:231
127
296.4
BATE
31/05/2017
14:46:56:245
364
296.4
CHIX
31/05/2017
14:46:56:253
237
296.4
TRQX
31/05/2017
14:46:56:257
650
296.4
XLON
31/05/2017
14:47:41:675
364
296.6
TRQX
31/05/2017
14:48:50:372
364
296.7
CHIX
31/05/2017
14:50:59:693
158
296.9
CHIX
31/05/2017
14:50:59:693
346
296.9
BATE
31/05/2017
14:50:59:694
3361
296.9
XLON
31/05/2017
14:50:59:694
364
296.9
TRQX
31/05/2017
14:51:00:701
422
296.9
XLON
31/05/2017
14:52:36:269
442
296.8
XLON
31/05/2017
14:52:36:269
778
296.8
XLON
31/05/2017
14:52:36:269
364
296.8
TRQX
31/05/2017
14:52:36:269
364
296.8
CHIX
31/05/2017
14:52:36:269
164
296.8
BATE
31/05/2017
14:52:36:269
200
296.8
BATE
31/05/2017
14:53:18:926
1220
296.8
XLON
31/05/2017
14:53:18:926
364
296.8
TRQX
31/05/2017
14:53:18:926
364
296.8
CHIX
31/05/2017
14:57:31:990
121
296.8
XLON
31/05/2017
14:58:00:039
466
297.1
CHIX
31/05/2017
14:58:00:039
46
297.1
CHIX
31/05/2017
14:58:36:330
562
297.1
XLON
31/05/2017
14:58:36:330
371
297.1
XLON
31/05/2017
14:58:36:330
1200
297.1
XLON
31/05/2017
14:58:36:330
2485
297.1
XLON
31/05/2017
14:58:36:330
364
297.1
TRQX
31/05/2017
14:58:36:330
186
297.1
CHIX
31/05/2017
14:58:36:330
293
297.1
CHIX
31/05/2017
14:58:36:330
364
297.1
BATE
31/05/2017
14:58:37:492
930
297.1
CHIX
31/05/2017
14:58:40:457
364
297.1
TRQX
31/05/2017
14:58:40:457
296
297.1
CHIX
31/05/2017
14:58:41:100
246
297.1
TRQX
31/05/2017
15:00:18:539
532
297.8
XLON
31/05/2017
15:00:28:139
582
297.7
XLON
31/05/2017
15:00:28:149
235
297.7
XLON
31/05/2017
15:00:28:157
169
297.7
XLON
31/05/2017
15:00:28:401
364
297.7
CHIX
31/05/2017
15:01:08:234
354
297.6
TRQX
31/05/2017
15:01:08:234
36
297.6
BATE
31/05/2017
15:02:07:774
582
297.5
XLON
31/05/2017
15:02:07:779
209
297.5
XLON
31/05/2017
15:02:07:779
15
297.5
BATE
31/05/2017
15:02:07:781
697
297.5
XLON
31/05/2017
15:02:07:781
112
297.5
TRQX
31/05/2017
15:02:07:781
92
297.5
BATE
31/05/2017
15:02:07:782
50
297.5
XLON
31/05/2017
15:02:07:782
817
297.5
CHIX
31/05/2017
15:02:07:782
9
297.5
BATE
31/05/2017
15:02:07:788
524
297.5
XLON
31/05/2017
15:02:07:788
487
297.5
XLON
31/05/2017
15:02:07:792
1070
297.5
XLON
31/05/2017
15:02:07:792
178
297.5
TRQX
31/05/2017
15:02:07:792
11
297.5
BATE
31/05/2017
15:02:07:792
34
297.5
BATE
31/05/2017
15:02:07:859
579
297.5
CHIX
31/05/2017
15:02:07:859
908
297.5
CHIX
31/05/2017
15:02:07:859
203
297.5
BATE
31/05/2017
15:02:07:859
161
297.5
BATE
31/05/2017
15:02:12:129
46
297.5
CHIX
31/05/2017
15:03:00:016
1003
297.5
XLON
31/05/2017
15:03:00:016
172
297.5
TRQX
31/05/2017
15:03:00:016
64
297.5
TRQX
31/05/2017
15:03:00:016
318
297.5
CHIX
31/05/2017
15:03:00:016
364
297.5
BATE
31/05/2017
15:03:47:065
364
297.5
TRQX
31/05/2017
15:03:47:069
350
297.5
CHIX
31/05/2017
15:04:05:424
272
297.4
CHIX
31/05/2017
15:04:05:424
364
297.4
BATE
31/05/2017
15:04:05:425
74
297.4
XLON
31/05/2017
15:04:05:425
383
297.4
XLON
31/05/2017
15:04:05:425
500
297.4
XLON
31/05/2017
15:04:05:426
263
297.4
XLON
31/05/2017
15:04:06:182
335
297.4
XLON
31/05/2017
15:04:15:909
632
297.4
XLON
31/05/2017
15:04:36:269
364
297.5
CHIX
31/05/2017
15:04:36:270
1084
297.5
XLON
31/05/2017
15:04:36:270
136
297.5
XLON
31/05/2017
15:04:40:781
397
297.5
XLON
31/05/2017
15:04:40:781
364
297.5
CHIX
31/05/2017
15:04:42:052
253
297.4
XLON
31/05/2017
15:04:42:052
342
297.4
CHIX
31/05/2017
15:04:42:052
13
297.4
CHIX
31/05/2017
15:04:42:052
9
297.4
CHIX
31/05/2017
15:04:42:056
562
297.4
XLON
31/05/2017
15:06:18:227
1220
297.4
XLON
31/05/2017
15:06:18:227
364
297.4
CHIX
31/05/2017
15:07:26:257
83
297.5
XLON
31/05/2017
15:07:26:257
90
297.5
CHIX
31/05/2017
15:07:26:257
274
297.5
CHIX
31/05/2017
15:07:26:258
500
297.5
XLON
31/05/2017
15:07:26:258
637
297.5
XLON
31/05/2017
15:07:26:258
364
297.5
TRQX
31/05/2017
15:07:26:259
442
297.4
XLON
31/05/2017
15:07:26:259
293
297.4
TRQX
31/05/2017
15:09:18:023
65
297.4
XLON
31/05/2017
15:09:18:023
495
297.4
XLON
31/05/2017
15:09:18:023
284
297.4
TRQX
31/05/2017
15:09:18:023
364
297.4
CHIX
31/05/2017
15:09:18:023
162
297.4
BATE
31/05/2017
15:09:18:023
202
297.4
BATE
31/05/2017
15:09:23:213
300
297.4
TRQX
31/05/2017
15:09:23:214
343
297.4
XLON
31/05/2017
15:09:23:214
64
297.4
TRQX
31/05/2017
15:09:23:214
348
297.4
BATE
31/05/2017
15:09:44:149
40
297.4
CHIX
31/05/2017
15:10:20:815
364
297.5
CHIX
31/05/2017
15:10:37:347
364
297.5
CHIX
31/05/2017
15:10:54:408
309
297.4
XLON
31/05/2017
15:10:54:408
585
297.4
XLON
31/05/2017
15:10:54:408
326
297.4
XLON
31/05/2017
15:10:54:408
324
297.4
CHIX
31/05/2017
15:10:58:258
471
297.3
XLON
31/05/2017
15:10:58:258
749
297.3
XLON
31/05/2017
15:10:58:258
22
297.3
CHIX
31/05/2017
15:10:58:258
30
297.3
BATE
31/05/2017
15:10:58:258
57
297.3
BATE
31/05/2017
15:11:03:539
16
297.3
XLON
31/05/2017
15:11:03:539
22
297.3
TRQX
31/05/2017
15:11:03:539
3
297.3
BATE
31/05/2017
15:11:05:209
188
297.2
TRQX
31/05/2017
15:12:43:178
58
297.1
TRQX
31/05/2017
15:12:43:178
364
297.1
CHIX
31/05/2017
15:12:43:179
523
297.1
XLON
31/05/2017
15:13:29:678
364
297.2
CHIX
31/05/2017
15:13:31:275
255
297.2
TRQX
31/05/2017
15:13:31:293
218
297.2
BATE
31/05/2017
15:17:26:142
364
297.1
CHIX
31/05/2017
15:17:26:142
222
297.1
BATE
31/05/2017
15:17:26:142
126
297.1
BATE
31/05/2017
15:20:18:587
485
297.1
XLON
31/05/2017
15:20:18:587
540
297.1
XLON
31/05/2017
15:20:18:587
364
297.1
TRQX
31/05/2017
15:20:18:587
364
297.1
CHIX
31/05/2017
15:20:18:587
238
297.1
BATE
31/05/2017
15:20:18:588
1641
297.1
XLON
31/05/2017
15:20:18:597
1300
297.2
XLON
31/05/2017
15:20:18:597
650
297.2
XLON
31/05/2017
15:20:18:614
364
297.1
CHIX
31/05/2017
15:20:18:615
498
297.1
XLON
31/05/2017
15:20:18:625
634
297.2
XLON
31/05/2017
15:20:18:625
1656
297.2
XLON
31/05/2017
15:20:49:890
364
297
CHIX
31/05/2017
15:20:49:890
255
297
BATE
31/05/2017
15:20:49:891
1220
297
XLON
31/05/2017
15:20:49:898
364
297
TRQX
31/05/2017
15:20:49:903
364
297
CHIX
31/05/2017
15:20:49:903
189
297
BATE
31/05/2017
15:20:49:917
175
297
BATE
31/05/2017
15:23:08:443
1220
297
XLON
31/05/2017
15:23:08:443
364
297
TRQX
31/05/2017
15:23:08:443
364
297
CHIX
31/05/2017
15:23:08:451
632
296.9
TRQX
31/05/2017
15:23:08:451
364
296.9
CHIX
31/05/2017
15:23:08:452
1208
296.9
XLON
31/05/2017
15:23:08:452
12
296.9
XLON
31/05/2017
15:23:08:452
1
296.9
TRQX
31/05/2017
15:23:13:414
344
296.8
CHIX
31/05/2017
15:23:13:792
208
296.8
CHIX
31/05/2017
15:23:35:627
1220
296.8
XLON
31/05/2017
15:23:35:627
270
296.8
CHIX
31/05/2017
15:23:35:627
37
296.8
BATE
31/05/2017
15:23:35:801
34
296.8
XLON
31/05/2017
15:23:57:185
92
296.7
XLON
31/05/2017
15:23:57:185
295
296.7
XLON
31/05/2017
15:23:57:203
281
296.7
XLON
31/05/2017
15:25:50:834
15
296.4
XLON
31/05/2017
15:25:50:834
836
296.4
XLON
31/05/2017
15:25:50:834
364
296.4
TRQX
31/05/2017
15:30:35:139
688
296.3
XLON
31/05/2017
15:30:35:139
364
296.3
TRQX
31/05/2017
15:30:35:139
364
296.3
CHIX
31/05/2017
15:30:35:139
364
296.3
BATE
31/05/2017
15:31:04:354
13
296.2
XLON
31/05/2017
15:31:04:354
2299
296.2
XLON
31/05/2017
15:31:04:354
364
296.2
TRQX
31/05/2017
15:31:04:355
364
296.2
BATE
31/05/2017
15:31:05:504
233
296.2
XLON
31/05/2017
15:31:05:504
364
296.2
CHIX
31/05/2017
15:31:31:910
12
296.2
XLON
31/05/2017
15:31:31:911
26
296.2
XLON
31/05/2017
15:31:31:911
17
296.2
CHIX
31/05/2017
15:31:31:981
18
296.2
CHIX
31/05/2017
15:31:31:981
40
296.2
CHIX
31/05/2017
15:31:31:981
1
296.2
CHIX
31/05/2017
15:33:07:416
364
296.3
CHIX
31/05/2017
15:33:07:417
364
296.3
TRQX
31/05/2017
15:33:07:422
420
296.3
XLON
31/05/2017
15:33:18:457
1206
296.2
XLON
31/05/2017
15:33:18:457
14
296.2
XLON
31/05/2017
15:33:18:457
364
296.2
CHIX
31/05/2017
15:34:31:258
35
296.2
BATE
31/05/2017
15:34:31:258
73
296.2
BATE
31/05/2017
15:35:55:251
1220
296.5
XLON
31/05/2017
15:35:55:251
364
296.5
TRQX
31/05/2017
15:35:55:251
196
296.5
CHIX
31/05/2017
15:35:55:251
168
296.5
CHIX
31/05/2017
15:35:55:251
364
296.5
BATE
31/05/2017
15:35:55:507
144
296.5
XLON
31/05/2017
15:35:55:508
195
296.5
CHIX
31/05/2017
15:38:07:642
26
296.6
XLON
31/05/2017
15:38:07:642
468
296.6
XLON
31/05/2017
15:38:07:642
364
296.6
TRQX
31/05/2017
15:38:07:642
29
296.6
CHIX
31/05/2017
15:38:07:642
335
296.6
CHIX
31/05/2017
15:38:07:642
364
296.6
BATE
31/05/2017
15:38:07:650
2469
296.6
XLON
31/05/2017
15:38:11:645
364
296.6
CHIX
31/05/2017
15:40:53:507
364
296.6
CHIX
31/05/2017
15:40:53:513
364
296.6
TRQX
31/05/2017
15:40:53:516
337
296.6
BATE
31/05/2017
15:41:00:681
1220
296.5
XLON
31/05/2017
15:41:00:681
364
296.5
TRQX
31/05/2017
15:41:00:681
35
296.5
CHIX
31/05/2017
15:41:00:681
1
296.5
CHIX
31/05/2017
15:41:00:681
328
296.5
CHIX
31/05/2017
15:44:54:631
364
296.5
BATE
31/05/2017
15:44:54:632
345
296.5
XLON
31/05/2017
15:44:54:632
855
296.5
XLON
31/05/2017
15:44:54:632
460
296.5
XLON
31/05/2017
15:44:54:632
540
296.5
XLON
31/05/2017
15:44:54:632
130
296.5
TRQX
31/05/2017
15:44:54:632
191
296.5
TRQX
31/05/2017
15:44:54:632
282
296.5
CHIX
31/05/2017
15:45:39:700
318
296.6
XLON
31/05/2017
15:45:39:700
364
296.6
TRQX
31/05/2017
15:45:39:700
92
296.6
CHIX
31/05/2017
15:45:39:700
272
296.6
CHIX
31/05/2017
15:46:12:782
364
296.6
CHIX
31/05/2017
15:46:12:783
611
296.6
XLON
31/05/2017
15:46:12:783
500
296.6
XLON
31/05/2017
15:46:12:788
524
296.6
XLON
31/05/2017
15:48:06:823
475
296.8
XLON
31/05/2017
15:48:06:823
745
296.8
XLON
31/05/2017
15:48:06:823
364
296.8
TRQX
31/05/2017
15:48:06:823
364
296.8
CHIX
31/05/2017
15:48:06:831
700
296.9
XLON
31/05/2017
15:48:06:831
700
296.9
XLON
31/05/2017
15:48:07:000
886
296.9
XLON
31/05/2017
15:48:17:901
611
296.9
XLON
31/05/2017
15:48:17:901
172
296.9
CHIX
31/05/2017
15:48:17:901
192
296.9
CHIX
31/05/2017
15:48:17:901
364
296.9
BATE
31/05/2017
15:48:19:876
55
296.8
BATE
31/05/2017
15:56:05:713
2560
297
CHIX
31/05/2017
15:56:05:713
523
297
CHIX
31/05/2017
15:56:05:713
1188
297
CHIX
31/05/2017
15:56:05:721
121
297
XLON
31/05/2017
15:56:05:721
3476
297
XLON
31/05/2017
15:56:05:721
200
297
XLON
31/05/2017
15:56:05:721
100
297
XLON
31/05/2017
15:56:05:721
376
297
XLON
31/05/2017
15:56:05:721
287
297
XLON
31/05/2017
15:56:05:849
305
297
XLON
31/05/2017
15:56:05:849
100
297
XLON
31/05/2017
15:56:05:849
2720
297
XLON
31/05/2017
15:56:05:849
662
297
XLON
31/05/2017
15:56:05:849
124
297
XLON
31/05/2017
15:56:05:849
267
297
XLON
31/05/2017
15:56:05:872
124
297
XLON
31/05/2017
15:56:05:872
656
297
XLON
31/05/2017
15:56:05:872
558
297
XLON
31/05/2017
15:56:05:886
55
297
XLON
31/05/2017
15:56:05:886
2728
297
XLON
31/05/2017
15:56:05:886
413
296.9
XLON
31/05/2017
15:56:05:886
429
296.9
TRQX
31/05/2017
15:56:05:886
364
296.9
CHIX
31/05/2017
15:56:05:886
399
296.9
BATE
31/05/2017
15:56:06:108
364
296.9
TRQX
31/05/2017
15:56:06:108
364
296.9
BATE
31/05/2017
15:56:46:091
1220
296.8
XLON
31/05/2017
15:56:46:091
364
296.8
TRQX
31/05/2017
15:56:46:091
648
296.8
TRQX
31/05/2017
15:56:46:091
635
296.8
TRQX
31/05/2017
15:56:46:091
364
296.8
CHIX
31/05/2017
15:56:46:092
273
296.8
BATE
31/05/2017
15:56:46:092
309
296.8
BATE
31/05/2017
15:56:46:107
364
296.8
CHIX
31/05/2017
15:56:46:107
49
296.8
BATE
31/05/2017
15:56:46:111
271
296.8
XLON
31/05/2017
15:56:48:759
307
296.8
BATE
31/05/2017
15:57:14:577
719
296.8
XLON
31/05/2017
15:57:14:577
364
296.8
CHIX
31/05/2017
15:57:17:140
1220
296.8
XLON
31/05/2017
15:57:17:140
364
296.8
CHIX
31/05/2017
15:57:17:140
8
296.8
BATE
31/05/2017
15:57:33:033
2184
296.7
XLON
31/05/2017
15:57:33:033
364
296.7
CHIX
31/05/2017
16:00:31:202
113
296.8
XLON
31/05/2017
16:00:31:202
900
296.8
XLON
31/05/2017
16:00:31:202
364
296.8
TRQX
31/05/2017
16:00:31:202
364
296.8
CHIX
31/05/2017
16:00:31:202
364
296.8
BATE
31/05/2017
16:01:42:109
343
296.9
CHIX
31/05/2017
16:05:57:549
340
296.9
BATE
31/05/2017
16:05:57:549
24
296.9
BATE
31/05/2017
16:06:20:303
22
297.1
XLON
31/05/2017
16:07:49:143
35
297.1
CHIX
31/05/2017
16:07:49:149
603
297.1
CHIX
31/05/2017
16:07:50:678
364
297.2
TRQX
31/05/2017
16:07:58:073
146
297.2
CHIX
31/05/2017
16:07:58:073
138
297.2
BATE
31/05/2017
16:08:14:719
1024
297.3
CHIX
31/05/2017
16:08:14:719
364
297.3
BATE
31/05/2017
16:10:53:983
283
297.5
BATE
31/05/2017
16:10:53:983
81
297.5
BATE
31/05/2017
16:10:53:990
394
297.5
XLON
31/05/2017
16:10:53:990
364
297.5
CHIX
31/05/2017
16:10:59:195
361
297.5
XLON
31/05/2017
16:10:59:195
166
297.5
XLON
31/05/2017
16:10:59:195
300
297.5
TRQX
31/05/2017
16:10:59:206
442
297.5
CHIX
31/05/2017
16:12:15:250
628
297.7
CHIX
31/05/2017
16:12:15:250
500
297.7
CHIX
31/05/2017
16:12:15:250
364
297.7
BATE
31/05/2017
16:12:15:251
942
297.7
TRQX
31/05/2017
16:12:15:252
165
297.7
CHIX
31/05/2017
16:12:34:636
226
297.7
CHIX
31/05/2017
16:12:34:639
245
297.7
XLON
31/05/2017
16:12:37:448
452
297.7
XLON
31/05/2017
16:12:37:448
366
297.7
TRQX
31/05/2017
16:12:37:449
40
297.7
CHIX
31/05/2017
16:12:37:449
324
297.7
CHIX
31/05/2017
16:12:37:449
191
297.7
BATE
31/05/2017
16:12:37:449
35
297.7
BATE
31/05/2017
16:12:38:572
166
297.7
TRQX
31/05/2017
16:12:38:573
123
297.7
XLON
31/05/2017
16:12:38:573
113
297.7
XLON
31/05/2017
16:16:06:051
1171
297.9
CHIX
31/05/2017
16:16:06:051
117
297.9
CHIX
31/05/2017
16:16:06:073
1288
297.9
TRQX
31/05/2017
16:16:27:483
390
297.9
XLON
31/05/2017
16:16:27:483
329
297.9
XLON
31/05/2017
16:16:27:483
303
297.9
TRQX
31/05/2017
16:16:27:483
214
297.9
CHIX
31/05/2017
16:16:27:483
99
297.9
CHIX
31/05/2017
16:16:27:483
275
297.9
BATE
31/05/2017
16:16:58:592
114
297.9
XLON
31/05/2017
16:16:58:592
388
297.9
CHIX
31/05/2017
16:16:58:592
364
297.9
BATE
31/05/2017
16:16:58:593
673
297.9
XLON
31/05/2017
16:16:58:593
364
297.9
TRQX
31/05/2017
16:16:58:594
836
297.8
XLON
31/05/2017
16:16:58:594
1200
297.8
XLON
31/05/2017
16:16:58:594
2061
297.8
XLON
31/05/2017
16:16:58:594
62
297.8
XLON
31/05/2017
16:16:58:594
372
297.8
TRQX
31/05/2017
16:16:58:594
364
297.8
CHIX
31/05/2017
16:16:58:594
364
297.8
BATE
31/05/2017
16:16:58:601
1080
297.8
TRQX
31/05/2017
16:16:58:601
29
297.8
BATE
31/05/2017
16:16:58:601
593
297.8
BATE
31/05/2017
16:16:58:606
89
297.8
XLON
31/05/2017
16:16:58:607
89
297.8
XLON
31/05/2017
16:16:58:608
2029
297.8
XLON
31/05/2017
16:16:58:608
2929
297.8
CHIX
31/05/2017
16:17:00:666
613
297.8
XLON
31/05/2017
16:17:09:893
4491
298
XLON
31/05/2017
16:17:09:893
379
298
XLON
31/05/2017
16:17:09:902
864
298
XLON
31/05/2017
16:17:09:902
3637
298
XLON
31/05/2017
16:17:09:911
1108
298
XLON
31/05/2017
16:17:09:911
1363
298
XLON
31/05/2017
16:17:09:911
2305
298
XLON
31/05/2017
16:17:09:922
4195
298
XLON
31/05/2017
16:17:12:355
521
297.9
XLON
31/05/2017
16:17:12:355
193
297.9
XLON
31/05/2017
16:17:35:671
556
298
XLON
31/05/2017
16:18:05:293
741
297.9
XLON
31/05/2017
16:18:05:293
479
297.9
XLON
31/05/2017
16:18:05:293
364
297.9
CHIX
31/05/2017
16:18:58:673
450
297.9
XLON
31/05/2017
16:18:58:673
548
297.9
XLON
31/05/2017
16:18:58:673
222
297.9
XLON
31/05/2017
16:18:58:687
139
297.9
XLON
31/05/2017
16:19:25:056
1220
297.9
XLON
31/05/2017
16:19:25:056
364
297.9
CHIX
31/05/2017
16:19:27:653
20
297.8
XLON
31/05/2017
16:19:27:653
1200
297.8
XLON
31/05/2017
16:19:27:653
364
297.8
TRQX
31/05/2017
16:19:27:653
364
297.8
CHIX
31/05/2017
16:19:27:653
7
297.8
BATE
31/05/2017
16:19:27:653
357
297.8
BATE
31/05/2017
16:20:00:038
16
297.8
XLON
31/05/2017
16:20:00:038
900
297.8
XLON
31/05/2017
16:20:00:038
364
297.8
CHIX
31/05/2017
16:20:37:721
219
297.8
TRQX
31/05/2017
16:21:21:252
1086
297.9
XLON
31/05/2017
16:21:21:252
288
297.9
TRQX
31/05/2017
16:21:21:252
76
297.9
TRQX
31/05/2017
16:21:21:252
364
297.9
CHIX
31/05/2017
16:21:21:252
364
297.9
BATE
31/05/2017
16:21:23:452
521
297.8
XLON
31/05/2017
16:21:23:455
364
297.9
CHIX
31/05/2017
16:21:23:459
371
297.9
XLON
31/05/2017
16:23:58:138
1220
297.9
XLON
31/05/2017
16:23:58:138
1991
297.9
XLON
31/05/2017
16:23:58:138
364
297.9
TRQX
31/05/2017
16:23:58:138
173
297.9
CHIX
31/05/2017
16:23:58:138
191
297.9
CHIX
31/05/2017
16:23:58:138
27
297.9
BATE
31/05/2017
16:23:58:138
337
297.9
BATE
31/05/2017
16:23:58:146
79
297.9
CHIX
31/05/2017
16:23:58:151
94
297.9
CHIX
31/05/2017
16:23:58:152
984
297.9
XLON
31/05/2017
16:23:58:160
236
297.9
XLON
31/05/2017
16:23:58:161
364
297.9
BATE
31/05/2017
16:24:12:743
149
297.9
TRQX
31/05/2017
16:25:27:307
633
297.9
XLON
31/05/2017
16:25:27:311
521
297.9
XLON
31/05/2017
16:25:27:312
66
297.9
XLON
31/05/2017
16:25:27:312
209
297.9
TRQX
31/05/2017
16:25:27:312
6
297.9
TRQX
31/05/2017
16:25:27:312
364
297.9
CHIX
31/05/2017
16:25:39:658
1220
297.9
XLON
31/05/2017
16:25:39:659
364
297.9
CHIX
31/05/2017
16:25:39:673
334
297.9
TRQX
31/05/2017
16:25:39:673
364
297.9
CHIX
31/05/2017
16:25:40:237
450
297.9
XLON
31/05/2017
16:25:40:237
24
297.9
TRQX
31/05/2017
16:25:40:237
230
297.9
TRQX
31/05/2017
16:25:40:518
364
297.8
CHIX
31/05/2017
16:25:40:519
1216
297.8
XLON
31/05/2017
16:25:40:519
1114
297.8
XLON
31/05/2017
16:25:40:519
283
297.8
TRQX
31/05/2017
16:25:58:747
566
297.7
CHIX
31/05/2017
16:25:59:764
41
297.7
CHIX
31/05/2017
16:25:59:764
88
297.6
BATE
31/05/2017
16:25:59:771
43
297.7
TRQX
31/05/2017
16:25:59:771
150
297.6
TRQX
31/05/2017
16:25:59:782
364
297.5
CHIX
31/05/2017
16:25:59:782
364
297.5
BATE
31/05/2017
16:26:00:649
521
297.3
XLON
31/05/2017
16:26:00:649
201
297.3
XLON
31/05/2017
16:26:15:673
34
297.3
CHIX
31/05/2017
16:26:15:673
330
297.3
CHIX
31/05/2017
16:27:24:645
1055
297.2
XLON
31/05/2017
16:27:24:645
1220
297.1
XLON
31/05/2017
16:27:24:645
364
297.2
TRQX
31/05/2017
16:27:24:645
364
297.2
CHIX
31/05/2017
16:27:24:645
364
297.1
CHIX
31/05/2017
16:27:24:645
364
297.2
BATE
31/05/2017
16:27:24:652
364
297.2
CHIX
31/05/2017
16:27:24:657
441
297.2
XLON
31/05/2017
16:29:50:018
764
297.7
XLON
31/05/2017
16:29:56:016
647
297.8
XLON
31/05/2017
16:29:56:016
2535
297.8
XLON
31/05/2017
16:29:56:027
1421
297.8
XLON
31/05/2017
16:29:56:030
1220
297.8
XLON
31/05/2017
16:35:19:787
15186
297.7
XLON
31/05/2017
16:35:19:787
14840
297.7
XLON
31/05/2017
16:35:19:787
2966
297.7
XLON
31/05/2017
16:35:19:787
34
297.7
XLON
31/05/2017
16:35:19:787
220
297.7
XLON
31/05/2017
16:35:19:787
831
297.7
XLON
31/05/2017
16:35:19:787
3509
297.7
XLON
31/05/2017
16:35:19:787
2875
297.7
XLON
31/05/2017
16:35:19:787
6697
297.7
XLON
31/05/2017
16:35:19:787
31364
297.7
XLON
31/05/2017
16:35:19:787
22694
297.7
XLON
31/05/2017
16:35:19:787
7778
297.7
XLON
31/05/2017
16:35:19:787
64
297.7
XLON
31/05/2017
16:35:19:787
1212
297.7
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 ExchangeENDPOSLLFVDESILVID
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