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

FrasersAnnouncement

02/06/2017 07:06

RNS Number : 9355G
Sports Direct International Plc
02 June 2017
Released: 2 June 2017
Sports Direct International Plc
2 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 1 June 2017 it purchased 717,716 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 296.1 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 85,206,729 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 555,395,640.
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: 
01-Jun-17
Number of ordinary shares purchased:
43,743
Volume weighted average price paid per share:
296.23


Platform code
XLON
Date of purchase: 
01-Jun-17
Number of ordinary shares purchased:
486,397
Volume weighted average price paid per share:
295.98


Platform code
CHIX
Date of purchase: 
01-Jun-17
Number of ordinary shares purchased:
123,651
Volume weighted average price paid per share:
296.24


Platform code
TRQX
Date of purchase: 
01-Jun-17
Number of ordinary shares purchased:
63,925
Volume weighted average price paid per share:
296.24
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
01/06/2017
08:00:04:821
63
296.6
XLON
01/06/2017
08:04:00:803
130
297.8
TRQX
01/06/2017
08:04:00:909
375
297.9
CHIX
01/06/2017
08:04:00:917
93
297.9
BATE
01/06/2017
08:04:53:572
324
298.4
BATE
01/06/2017
08:04:53:572
381
298.4
CHIX
01/06/2017
08:04:54:940
381
298.3
TRQX
01/06/2017
08:08:47:650
2
298.1
XLON
01/06/2017
08:10:36:495
20
298
BATE
01/06/2017
08:10:36:495
91
298
BATE
01/06/2017
08:10:57:851
1420
297.9
XLON
01/06/2017
08:10:57:865
320
297.8
CHIX
01/06/2017
08:10:57:865
1109
297.8
XLON
01/06/2017
08:10:57:865
30
297.8
TRQX
01/06/2017
08:10:57:872
147
297.7
CHIX
01/06/2017
08:10:57:873
139
297.7
XLON
01/06/2017
08:10:58:067
1199
297.6
XLON
01/06/2017
08:10:58:068
381
297.5
TRQX
01/06/2017
08:10:58:894
266
297.4
XLON
01/06/2017
08:10:58:895
315
297.4
CHIX
01/06/2017
08:11:31:057
226
297.1
XLON
01/06/2017
08:11:52:433
549
297
XLON
01/06/2017
08:11:54:060
210
297
XLON
01/06/2017
08:13:24:640
669
296.6
XLON
01/06/2017
08:14:12:697
474
296.3
XLON
01/06/2017
08:14:12:710
381
296.2
CHIX
01/06/2017
08:14:12:710
193
296.2
BATE
01/06/2017
08:17:36:819
40
296
CHIX
01/06/2017
08:17:36:833
224
296
TRQX
01/06/2017
08:17:39:013
164
296
XLON
01/06/2017
08:17:39:013
209
296
XLON
01/06/2017
08:17:39:013
35
296
TRQX
01/06/2017
08:17:39:013
208
296
BATE
01/06/2017
08:17:39:013
381
296
CHIX
01/06/2017
08:18:12:754
152
296
XLON
01/06/2017
08:18:12:772
860
295.9
XLON
01/06/2017
08:18:12:772
42
295.9
XLON
01/06/2017
08:18:36:584
173
296.1
XLON
01/06/2017
08:21:05:094
547
295.9
XLON
01/06/2017
08:21:05:094
381
295.9
CHIX
01/06/2017
08:21:05:094
562
295.9
XLON
01/06/2017
08:21:05:094
381
295.9
TRQX
01/06/2017
08:21:05:103
547
295.9
XLON
01/06/2017
08:21:05:103
47
295.7
CHIX
01/06/2017
08:21:05:103
43
295.7
TRQX
01/06/2017
08:24:19:899
533
296.5
XLON
01/06/2017
08:27:04:862
65
296.7
CHIX
01/06/2017
08:27:04:862
40
296.7
BATE
01/06/2017
08:27:04:862
341
296.7
BATE
01/06/2017
08:27:04:862
379
296.7
CHIX
01/06/2017
08:27:04:862
856
296.7
XLON
01/06/2017
08:27:04:885
254
296.6
BATE
01/06/2017
08:27:04:885
236
296.6
CHIX
01/06/2017
08:27:35:182
378
296.5
XLON
01/06/2017
08:27:35:183
381
296.5
TRQX
01/06/2017
08:27:35:183
450
296.5
XLON
01/06/2017
08:27:35:183
252
296.5
CHIX
01/06/2017
08:27:35:197
41
296.4
CHIX
01/06/2017
08:27:56:469
504
296.2
XLON
01/06/2017
08:27:56:495
412
296.2
XLON
01/06/2017
08:34:06:016
494
297
XLON
01/06/2017
08:34:06:016
381
297
TRQX
01/06/2017
08:34:06:016
381
297
CHIX
01/06/2017
08:34:06:016
381
296.9
CHIX
01/06/2017
08:34:06:016
238
296.9
XLON
01/06/2017
08:34:06:017
871
296.9
XLON
01/06/2017
08:34:40:999
240
296.6
XLON
01/06/2017
08:36:00:015
1109
296.8
XLON
01/06/2017
08:36:00:015
381
296.8
TRQX
01/06/2017
08:39:07:109
144
296.8
BATE
01/06/2017
08:39:07:109
118
296.8
CHIX
01/06/2017
08:39:07:109
263
296.8
CHIX
01/06/2017
08:39:07:109
1109
296.8
XLON
01/06/2017
08:39:07:109
237
296.8
BATE
01/06/2017
08:39:07:110
141
296.7
XLON
01/06/2017
08:39:07:110
343
296.7
XLON
01/06/2017
08:39:07:110
381
296.7
CHIX
01/06/2017
08:39:07:126
700
296.6
XLON
01/06/2017
08:39:07:127
263
296.7
CHIX
01/06/2017
08:39:07:157
791
296.8
XLON
01/06/2017
08:48:23:861
76
297.9
CHIX
01/06/2017
08:48:23:862
88
297.9
TRQX
01/06/2017
08:49:59:135
144
297.8
BATE
01/06/2017
08:49:59:135
141
297.8
BATE
01/06/2017
08:49:59:135
69
297.8
TRQX
01/06/2017
08:49:59:135
93
297.8
CHIX
01/06/2017
08:49:59:135
96
297.8
BATE
01/06/2017
08:49:59:135
88
297.8
XLON
01/06/2017
08:49:59:153
237
297.8
BATE
01/06/2017
08:49:59:157
169
297.8
CHIX
01/06/2017
08:49:59:157
209
297.8
TRQX
01/06/2017
08:50:31:380
1396
298
CHIX
01/06/2017
08:50:31:380
66
298.1
XLON
01/06/2017
08:50:31:383
482
298
TRQX
01/06/2017
08:50:31:385
381
297.8
CHIX
01/06/2017
08:50:31:385
535
297.8
XLON
01/06/2017
08:50:31:385
381
297.8
TRQX
01/06/2017
08:50:31:501
574
297.8
XLON
01/06/2017
08:50:32:498
89
297.7
CHIX
01/06/2017
08:50:35:018
5
297.7
CHIX
01/06/2017
08:50:35:018
1491
297.7
XLON
01/06/2017
08:50:35:018
177
297.7
TRQX
01/06/2017
08:50:35:018
25
297.6
BATE
01/06/2017
08:50:35:018
13
297.6
BATE
01/06/2017
08:50:35:029
42
297.7
BATE
01/06/2017
08:56:00:014
175
297.6
XLON
01/06/2017
08:59:00:063
718
297.6
XLON
01/06/2017
08:59:00:063
381
297.6
TRQX
01/06/2017
08:59:00:063
2
297.6
BATE
01/06/2017
08:59:00:063
246
297.6
BATE
01/06/2017
08:59:00:063
381
297.6
CHIX
01/06/2017
08:59:00:063
734
297.6
XLON
01/06/2017
08:59:00:072
381
297.5
CHIX
01/06/2017
08:59:01:376
135
297.4
XLON
01/06/2017
08:59:01:377
149
297.4
TRQX
01/06/2017
08:59:04:844
231
297.4
CHIX
01/06/2017
08:59:04:858
288
297.4
TRQX
01/06/2017
08:59:04:858
299
297.4
XLON
01/06/2017
08:59:04:858
8
297.4
BATE
01/06/2017
08:59:04:858
129
297.4
BATE
01/06/2017
08:59:04:859
104
297.4
BATE
01/06/2017
08:59:27:313
381
297.4
CHIX
01/06/2017
08:59:27:316
301
297.3
XLON
01/06/2017
08:59:27:316
33
297.3
XLON
01/06/2017
08:59:27:318
700
297.4
XLON
01/06/2017
08:59:27:986
380
297.4
XLON
01/06/2017
08:59:28:418
18
297.4
XLON
01/06/2017
08:59:54:606
107
297.4
BATE
01/06/2017
08:59:54:606
11
297.4
XLON
01/06/2017
08:59:54:606
274
297.4
BATE
01/06/2017
09:02:51:297
1109
297.5
XLON
01/06/2017
09:02:51:297
699
297.6
XLON
01/06/2017
09:02:51:301
381
297.6
CHIX
01/06/2017
09:02:51:308
500
297.5
XLON
01/06/2017
09:03:36:226
63
297.5
CHIX
01/06/2017
09:03:36:226
314
297.5
XLON
01/06/2017
09:03:36:226
16
297.5
CHIX
01/06/2017
09:03:36:226
706
297.5
XLON
01/06/2017
09:04:25:183
381
297.4
CHIX
01/06/2017
09:04:25:183
1586
297.4
XLON
01/06/2017
09:04:25:183
130
297.1
BATE
01/06/2017
09:04:25:183
94
297.1
TRQX
01/06/2017
09:04:25:195
1109
297.2
XLON
01/06/2017
09:04:26:210
1162
297
XLON
01/06/2017
09:07:19:241
499
297.2
XLON
01/06/2017
09:07:19:241
1109
297.1
XLON
01/06/2017
09:07:19:241
307
297.2
TRQX
01/06/2017
09:07:19:242
381
297.2
CHIX
01/06/2017
09:07:19:254
190
297.1
XLON
01/06/2017
09:07:19:255
202
297.1
XLON
01/06/2017
09:07:41:028
481
297.1
XLON
01/06/2017
09:07:46:354
1042
297
XLON
01/06/2017
09:08:21:437
161
296.9
TRQX
01/06/2017
09:08:21:437
93
296.9
CHIX
01/06/2017
09:14:31:416
931
296.9
XLON
01/06/2017
09:14:31:416
143
296.9
TRQX
01/06/2017
09:14:31:417
46
296.9
BATE
01/06/2017
09:14:31:417
381
296.9
CHIX
01/06/2017
09:14:31:417
335
296.9
BATE
01/06/2017
09:14:31:417
238
296.9
TRQX
01/06/2017
09:17:55:620
382
296.8
BATE
01/06/2017
09:28:00:015
381
297.1
CHIX
01/06/2017
09:28:00:015
923
297.1
CHIX
01/06/2017
09:28:00:016
1000
297.1
XLON
01/06/2017
09:28:00:016
381
297.1
BATE
01/06/2017
09:28:00:016
119
297.1
BATE
01/06/2017
09:28:00:017
523
297.1
XLON
01/06/2017
09:28:00:017
735
297.1
XLON
01/06/2017
09:28:00:017
109
297.1
XLON
01/06/2017
09:28:00:022
59
297.1
BATE
01/06/2017
09:28:00:022
670
297.1
TRQX
01/06/2017
09:28:00:022
1572
297.1
CHIX
01/06/2017
09:28:00:022
421
297.1
TRQX
01/06/2017
09:28:00:022
381
297.1
TRQX
01/06/2017
09:28:00:022
718
297.1
CHIX
01/06/2017
09:28:00:022
302
297.1
XLON
01/06/2017
09:28:00:022
764
297.1
XLON
01/06/2017
09:28:00:023
19
297.1
BATE
01/06/2017
09:28:00:023
106
297.1
BATE
01/06/2017
09:28:00:023
1022
297.1
XLON
01/06/2017
09:28:00:030
197
297.1
BATE
01/06/2017
09:28:00:105
381
297.1
CHIX
01/06/2017
09:29:00:001
154
297.1
TRQX
01/06/2017
09:29:00:001
227
297.1
TRQX
01/06/2017
09:29:00:001
381
297.1
BATE
01/06/2017
09:29:00:001
500
297.1
XLON
01/06/2017
09:29:00:001
769
297.1
XLON
01/06/2017
09:29:00:001
801
297.1
XLON
01/06/2017
09:29:00:013
200
296.9
CHIX
01/06/2017
09:29:00:013
181
296.9
CHIX
01/06/2017
09:29:00:014
9
296.8
TRQX
01/06/2017
09:29:00:014
71
296.8
BATE
01/06/2017
09:29:00:014
700
296.9
XLON
01/06/2017
09:29:00:014
650
296.8
XLON
01/06/2017
09:29:00:014
653
296.9
XLON
01/06/2017
09:29:00:014
650
296.9
XLON
01/06/2017
09:29:00:023
193
297.1
XLON
01/06/2017
09:29:00:023
916
297.1
XLON
01/06/2017
09:29:31:000
388
296.8
XLON
01/06/2017
09:29:31:000
52
296.8
TRQX
01/06/2017
09:29:31:000
281
296.8
TRQX
01/06/2017
09:30:24:008
381
297
CHIX
01/06/2017
09:34:25:434
1109
297
XLON
01/06/2017
09:34:25:434
2638
297
XLON
01/06/2017
09:34:25:435
220
297
CHIX
01/06/2017
09:34:25:435
381
297
TRQX
01/06/2017
09:34:25:454
116
297
XLON
01/06/2017
09:34:28:816
161
297
CHIX
01/06/2017
09:35:27:761
129
296.8
XLON
01/06/2017
09:35:27:761
980
296.8
XLON
01/06/2017
09:35:27:763
419
296.8
CHIX
01/06/2017
09:35:27:763
381
296.8
BATE
01/06/2017
09:35:27:764
182
296.8
TRQX
01/06/2017
09:38:15:617
5
296.6
TRQX
01/06/2017
09:38:15:617
381
296.6
BATE
01/06/2017
09:45:44:688
381
296.9
BATE
01/06/2017
09:45:44:689
1999
296.9
CHIX
01/06/2017
09:45:44:689
63
296.9
TRQX
01/06/2017
09:45:44:690
481
296.9
XLON
01/06/2017
09:45:44:692
100
296.9
XLON
01/06/2017
09:45:44:692
2572
296.9
XLON
01/06/2017
09:45:44:693
318
296.9
TRQX
01/06/2017
09:45:44:701
381
296.9
CHIX
01/06/2017
09:45:44:703
485
296.9
XLON
01/06/2017
09:45:44:703
524
296.9
XLON
01/06/2017
09:45:48:314
381
296.8
TRQX
01/06/2017
09:45:48:314
347
296.8
TRQX
01/06/2017
09:47:07:969
403
297
XLON
01/06/2017
09:47:10:715
381
297
BATE
01/06/2017
09:47:10:717
2601
296.9
XLON
01/06/2017
09:47:10:717
381
296.9
CHIX
01/06/2017
09:47:10:719
700
296.9
XLON
01/06/2017
09:47:10:723
224
297
XLON
01/06/2017
09:50:03:005
344
296.8
CHIX
01/06/2017
09:50:03:005
269
296.8
TRQX
01/06/2017
09:50:03:005
1109
296.8
XLON
01/06/2017
09:50:03:005
540
296.8
CHIX
01/06/2017
09:50:03:019
381
296.8
CHIX
01/06/2017
09:50:03:020
1017
296.8
XLON
01/06/2017
09:50:07:342
946
296.7
XLON
01/06/2017
09:50:07:342
1285
296.7
XLON
01/06/2017
09:50:07:347
381
296.7
TRQX
01/06/2017
09:50:09:336
349
296.6
XLON
01/06/2017
09:55:52:017
182
296.7
CHIX
01/06/2017
09:55:52:017
160
296.7
TRQX
01/06/2017
09:58:41:510
200
296.7
CHIX
01/06/2017
09:58:41:510
300
296.7
BATE
01/06/2017
09:58:41:510
99
296.7
CHIX
01/06/2017
09:58:41:510
81
296.7
BATE
01/06/2017
09:59:48:100
304
296.7
TRQX
01/06/2017
09:59:54:168
20
296.7
BATE
01/06/2017
10:01:19:644
1238
296.8
XLON
01/06/2017
10:01:19:644
397
296.8
XLON
01/06/2017
10:01:19:644
381
296.8
BATE
01/06/2017
10:01:19:644
381
296.8
TRQX
01/06/2017
10:01:19:644
381
296.8
CHIX
01/06/2017
10:01:19:648
524
296.7
XLON
01/06/2017
10:01:19:648
433
296.7
XLON
01/06/2017
10:20:31:194
369
296.9
XLON
01/06/2017
10:20:31:194
1648
296.9
BATE
01/06/2017
10:20:31:194
343
296.9
CHIX
01/06/2017
10:20:31:194
379
296.9
TRQX
01/06/2017
10:20:31:194
740
296.9
XLON
01/06/2017
10:20:31:201
441
296.8
CHIX
01/06/2017
10:20:31:201
678
296.8
CHIX
01/06/2017
10:20:31:201
268
296.8
TRQX
01/06/2017
10:20:31:201
105
296.8
BATE
01/06/2017
10:20:31:201
1449
296.8
CHIX
01/06/2017
10:20:31:201
198
296.8
TRQX
01/06/2017
10:20:31:201
381
296.8
BATE
01/06/2017
10:20:31:201
381
296.8
CHIX
01/06/2017
10:20:31:206
414
296.9
XLON
01/06/2017
10:20:31:206
41
296.9
XLON
01/06/2017
10:20:31:535
245
296.9
TRQX
01/06/2017
10:20:34:594
943
296.9
CHIX
01/06/2017
10:23:07:989
695
297.2
XLON
01/06/2017
10:23:07:989
92
297.2
XLON
01/06/2017
10:23:08:001
2089
297.1
XLON
01/06/2017
10:23:08:001
701
297.1
XLON
01/06/2017
10:23:08:005
500
297.1
TRQX
01/06/2017
10:23:08:022
1203
297.1
XLON
01/06/2017
10:23:08:022
1743
297.1
TRQX
01/06/2017
10:23:08:022
162
297.1
XLON
01/06/2017
10:23:08:022
197
297.1
XLON
01/06/2017
10:23:08:022
527
297.1
XLON
01/06/2017
10:23:08:022
650
297.1
XLON
01/06/2017
10:23:08:023
381
297
CHIX
01/06/2017
10:23:08:023
591
297
CHIX
01/06/2017
10:23:08:023
132
297
CHIX
01/06/2017
10:23:08:023
1451
297
CHIX
01/06/2017
10:23:08:023
3054
297
XLON
01/06/2017
10:23:08:039
500
297
XLON
01/06/2017
10:23:08:039
900
297
XLON
01/06/2017
10:23:08:039
600
297.1
XLON
01/06/2017
10:23:08:039
600
297.1
XLON
01/06/2017
10:23:21:002
1109
297
XLON
01/06/2017
10:23:21:002
381
297
CHIX
01/06/2017
10:25:40:521
381
297.1
CHIX
01/06/2017
10:25:40:521
381
297.1
TRQX
01/06/2017
10:25:40:521
263
297
XLON
01/06/2017
10:25:41:577
348
297.1
XLON
01/06/2017
10:25:45:752
257
297.1
CHIX
01/06/2017
10:25:45:752
208
297.1
XLON
01/06/2017
10:26:55:537
381
297
TRQX
01/06/2017
10:26:55:537
846
297
XLON
01/06/2017
10:26:55:537
178
297
CHIX
01/06/2017
10:26:55:537
320
297
XLON
01/06/2017
10:26:55:537
3185
297
XLON
01/06/2017
10:26:55:543
381
297
BATE
01/06/2017
10:26:55:543
203
297
CHIX
01/06/2017
10:26:55:546
178
297
CHIX
01/06/2017
10:26:55:551
650
297
XLON
01/06/2017
10:26:55:551
288
297
XLON
01/06/2017
10:26:55:551
707
297
XLON
01/06/2017
10:26:55:731
284
297
XLON
01/06/2017
10:26:55:731
500
297
XLON
01/06/2017
10:27:26:336
524
297.2
XLON
01/06/2017
10:27:46:170
585
297.2
XLON
01/06/2017
10:29:54:158
558
297.2
XLON
01/06/2017
10:29:54:158
381
297.2
CHIX
01/06/2017
10:29:54:158
551
297.2
XLON
01/06/2017
10:29:54:158
381
297.2
TRQX
01/06/2017
10:29:59:084
1258
297.1
XLON
01/06/2017
10:30:06:840
381
297.1
BATE
01/06/2017
10:30:06:840
1109
297.1
XLON
01/06/2017
10:30:06:840
381
297.1
CHIX
01/06/2017
10:30:06:848
326
297.1
XLON
01/06/2017
10:31:03:017
1003
297
XLON
01/06/2017
10:31:41:029
722
297
XLON
01/06/2017
10:31:41:029
256
297
XLON
01/06/2017
10:31:41:037
740
297
XLON
01/06/2017
10:32:04:843
458
296.9
XLON
01/06/2017
10:33:43:694
528
296.9
XLON
01/06/2017
10:33:43:694
18
296.9
TRQX
01/06/2017
10:34:00:008
374
296.9
TRQX
01/06/2017
10:34:00:008
381
296.9
CHIX
01/06/2017
10:34:28:715
613
296.9
XLON
01/06/2017
10:34:28:715
381
296.9
CHIX
01/06/2017
10:34:28:801
116
296.9
XLON
01/06/2017
10:34:33:556
711
296.8
XLON
01/06/2017
10:34:33:556
734
296.8
XLON
01/06/2017
10:34:33:556
905
296.8
XLON
01/06/2017
10:37:20:846
962
296.7
XLON
01/06/2017
10:37:20:860
63
296.7
CHIX
01/06/2017
10:37:20:860
265
296.7
CHIX
01/06/2017
10:37:20:860
381
296.7
BATE
01/06/2017
10:37:20:860
53
296.7
CHIX
01/06/2017
10:37:20:867
70
296.7
XLON
01/06/2017
10:37:20:867
650
296.7
XLON
01/06/2017
10:40:06:520
381
296.6
TRQX
01/06/2017
10:43:03:201
381
296.6
BATE
01/06/2017
10:43:03:201
381
296.6
CHIX
01/06/2017
10:43:03:201
617
296.6
XLON
01/06/2017
10:43:03:201
381
296.6
TRQX
01/06/2017
10:43:03:209
295
296.6
CHIX
01/06/2017
10:43:03:209
2774
296.5
XLON
01/06/2017
10:43:03:230
268
296.5
XLON
01/06/2017
10:43:07:391
115
296.5
TRQX
01/06/2017
10:43:07:391
27
296.5
TRQX
01/06/2017
10:43:07:391
368
296.5
XLON
01/06/2017
10:43:07:391
381
296.5
CHIX
01/06/2017
10:43:07:400
19
296.4
CHIX
01/06/2017
10:43:07:400
82
296.4
CHIX
01/06/2017
10:45:40:916
381
296.7
TRQX
01/06/2017
10:45:40:916
381
296.7
BATE
01/06/2017
10:45:40:916
1109
296.7
XLON
01/06/2017
10:45:40:916
1109
296.6
XLON
01/06/2017
10:45:40:916
381
296.6
CHIX
01/06/2017
10:45:40:916
381
296.7
CHIX
01/06/2017
10:45:43:012
4016
296.6
XLON
01/06/2017
10:45:47:267
1109
296.5
XLON
01/06/2017
10:45:47:267
214
296.5
CHIX
01/06/2017
10:45:47:267
123
296.5
BATE
01/06/2017
10:45:47:267
167
296.5
CHIX
01/06/2017
10:45:47:268
124
296.5
TRQX
01/06/2017
10:46:33:326
690
296.4
XLON
01/06/2017
10:46:33:326
206
296.3
CHIX
01/06/2017
10:46:33:335
269
296.3
XLON
01/06/2017
10:46:33:342
348
296.2
XLON
01/06/2017
10:48:20:251
190
295
XLON
01/06/2017
10:48:20:251
303
295
XLON
01/06/2017
10:48:25:234
468
294.8
XLON
01/06/2017
10:48:25:234
381
294.8
CHIX
01/06/2017
11:08:00:666
1702
296.3
XLON
01/06/2017
11:08:00:666
381
296.2
TRQX
01/06/2017
11:08:00:666
381
296.2
CHIX
01/06/2017
11:08:00:666
1109
296.3
XLON
01/06/2017
11:08:00:666
66
296.2
BATE
01/06/2017
11:08:00:666
980
296.3
TRQX
01/06/2017
11:08:00:666
1308
296.3
CHIX
01/06/2017
11:08:00:666
762
296.3
BATE
01/06/2017
11:08:00:666
381
296.3
TRQX
01/06/2017
11:08:00:666
1179
296.3
CHIX
01/06/2017
11:08:00:678
284
295.9
TRQX
01/06/2017
11:08:05:289
437
295.8
XLON
01/06/2017
11:08:05:294
67
295.9
CHIX
01/06/2017
11:08:05:294
314
295.9
CHIX
01/06/2017
11:08:07:066
381
295.7
BATE
01/06/2017
11:08:07:066
752
295.6
XLON
01/06/2017
11:08:07:066
357
295.6
XLON
01/06/2017
11:08:08:401
195
295.6
BATE
01/06/2017
11:08:08:401
172
295.6
CHIX
01/06/2017
11:08:08:406
96
295.4
XLON
01/06/2017
11:08:08:406
53
295.4
XLON
01/06/2017
11:08:08:407
129
295.6
XLON
01/06/2017
11:08:10:299
1109
295.2
XLON
01/06/2017
11:08:23:870
1109
295.1
XLON
01/06/2017
11:08:34:069
919
295.1
XLON
01/06/2017
11:12:23:799
220
295.3
XLON
01/06/2017
11:23:29:754
381
295.7
CHIX
01/06/2017
11:23:29:754
355
295.7
BATE
01/06/2017
11:23:29:754
903
295.7
CHIX
01/06/2017
11:23:29:754
629
295.6
BATE
01/06/2017
11:23:29:754
381
295.6
CHIX
01/06/2017
11:23:29:754
26
295.5
BATE
01/06/2017
11:23:29:754
1051
295.5
CHIX
01/06/2017
11:23:29:754
141
295.5
CHIX
01/06/2017
11:23:29:755
381
295.7
TRQX
01/06/2017
11:23:29:755
705
295.7
TRQX
01/06/2017
11:23:29:755
1917
295.7
XLON
01/06/2017
11:23:29:755
861
295.7
XLON
01/06/2017
11:23:29:755
362
295.6
XLON
01/06/2017
11:23:29:762
329
295.6
TRQX
01/06/2017
11:23:29:771
114
295.6
CHIX
01/06/2017
11:23:29:772
110
295.5
TRQX
01/06/2017
11:23:35:495
1109
295.5
XLON
01/06/2017
11:23:37:895
638
295.2
XLON
01/06/2017
11:23:37:895
798
295.2
XLON
01/06/2017
11:23:38:824
977
295
XLON
01/06/2017
11:34:04:841
313
296
BATE
01/06/2017
11:34:04:841
295
296
CHIX
01/06/2017
11:34:04:841
325
296
BATE
01/06/2017
11:34:04:841
68
296
BATE
01/06/2017
11:34:04:841
971
296
CHIX
01/06/2017
11:34:04:842
238
295.9
BATE
01/06/2017
11:34:04:842
81
296
XLON
01/06/2017
11:34:04:842
143
295.9
BATE
01/06/2017
11:34:04:842
845
296
XLON
01/06/2017
11:34:04:842
592
296
XLON
01/06/2017
11:34:04:842
381
295.9
CHIX
01/06/2017
11:34:04:842
649
296
TRQX
01/06/2017
11:34:04:842
517
296
TRQX
01/06/2017
11:34:04:843
164
295.9
TRQX
01/06/2017
11:34:04:843
217
295.9
TRQX
01/06/2017
11:34:04:856
500
296
CHIX
01/06/2017
11:34:04:857
815
296
CHIX
01/06/2017
11:34:06:302
857
295.9
XLON
01/06/2017
11:34:06:311
561
295.8
XLON
01/06/2017
11:38:03:474
500
296.2
XLON
01/06/2017
11:38:03:474
66
296.2
XLON
01/06/2017
11:38:03:474
366
296.2
XLON
01/06/2017
11:47:19:327
280
296.4
BATE
01/06/2017
11:47:19:327
270
296.4
XLON
01/06/2017
11:47:19:327
234
296.4
CHIX
01/06/2017
11:47:19:327
259
296.4
TRQX
01/06/2017
11:47:19:327
350
296.4
XLON
01/06/2017
11:47:19:331
3
296.3
BATE
01/06/2017
11:47:19:331
76
296.3
BATE
01/06/2017
11:47:19:331
368
296.3
TRQX
01/06/2017
11:47:19:331
381
296.3
CHIX
01/06/2017
11:47:19:331
94
296.3
BATE
01/06/2017
11:47:19:331
186
296.3
BATE
01/06/2017
11:47:19:331
5
296.3
BATE
01/06/2017
11:47:19:338
1300
296.4
XLON
01/06/2017
11:47:19:338
130
296.4
XLON
01/06/2017
11:47:26:333
13
296.3
TRQX
01/06/2017
11:47:26:333
22
296.2
BATE
01/06/2017
11:47:26:333
218
296.2
BATE
01/06/2017
11:47:26:333
4388
296.3
XLON
01/06/2017
11:47:26:333
368
296.3
TRQX
01/06/2017
11:47:26:333
1958
296.3
CHIX
01/06/2017
11:47:26:333
17
296.3
BATE
01/06/2017
11:47:26:498
316
296.3
XLON
01/06/2017
11:47:26:498
25
296.3
XLON
01/06/2017
11:47:26:498
25
296.3
XLON
01/06/2017
11:47:29:301
147
296.2
CHIX
01/06/2017
11:47:29:301
274
296.2
XLON
01/06/2017
11:47:29:301
60
296.2
BATE
01/06/2017
11:47:29:301
120
296.2
TRQX
01/06/2017
11:47:29:702
23
296.1
XLON
01/06/2017
11:47:34:397
1109
296
XLON
01/06/2017
11:47:34:397
287
296
TRQX
01/06/2017
11:47:40:488
77
295.9
XLON
01/06/2017
11:51:38:461
157
296.3
XLON
01/06/2017
11:51:38:462
27
296.3
XLON
01/06/2017
11:51:38:462
500
296.3
XLON
01/06/2017
11:51:38:462
292
296.3
XLON
01/06/2017
11:51:38:462
300
296.3
XLON
01/06/2017
11:51:38:466
74
296.3
XLON
01/06/2017
11:51:38:475
381
296.3
CHIX
01/06/2017
11:51:38:480
71
296.3
XLON
01/06/2017
11:57:14:971
12
296.7
XLON
01/06/2017
11:57:14:972
381
296.7
BATE
01/06/2017
11:57:14:972
381
296.7
CHIX
01/06/2017
11:57:14:972
381
296.7
TRQX
01/06/2017
11:57:14:972
1954
296.7
XLON
01/06/2017
11:57:19:367
173
296.8
XLON
01/06/2017
11:57:19:367
381
296.8
CHIX
01/06/2017
11:57:19:368
381
296.8
TRQX
01/06/2017
11:57:20:099
2000
296.8
XLON
01/06/2017
11:57:20:099
1573
296.8
XLON
01/06/2017
11:57:45:021
287
296.7
XLON
01/06/2017
11:57:45:021
381
296.7
CHIX
01/06/2017
11:57:45:021
381
296.7
BATE
01/06/2017
11:57:45:021
331
296.7
XLON
01/06/2017
11:57:45:025
64
296.7
XLON
01/06/2017
11:58:49:614
461
296.7
XLON
01/06/2017
11:58:49:614
321
296.7
TRQX
01/06/2017
11:58:49:614
7
296.7
XLON
01/06/2017
12:02:24:521
534
297
XLON
01/06/2017
12:02:24:521
905
297
XLON
01/06/2017
12:06:44:969
178
296.7
XLON
01/06/2017
12:06:44:969
185
296.7
XLON
01/06/2017
12:08:23:543
205
296.7
TRQX
01/06/2017
12:08:23:543
52
296.7
TRQX
01/06/2017
12:08:23:544
220
296.7
CHIX
01/06/2017
12:08:23:544
68
296.7
CHIX
01/06/2017
12:08:23:544
381
296.7
BATE
01/06/2017
12:09:00:009
1000
296.8
XLON
01/06/2017
12:09:00:009
372
296.8
XLON
01/06/2017
12:09:00:009
287
296.8
XLON
01/06/2017
12:09:00:009
99
296.8
XLON
01/06/2017
12:10:04:016
381
296.9
CHIX
01/06/2017
12:10:04:017
189
296.9
XLON
01/06/2017
12:10:04:017
492
296.9
XLON
01/06/2017
12:10:04:017
381
296.8
CHIX
01/06/2017
12:10:04:017
311
296.9
XLON
01/06/2017
12:10:04:017
117
296.9
XLON
01/06/2017
12:10:04:017
381
296.9
TRQX
01/06/2017
12:10:04:029
381
296.8
CHIX
01/06/2017
12:10:04:031
348
296.8
XLON
01/06/2017
12:10:04:031
472
296.8
XLON
01/06/2017
12:10:04:031
84
296.8
TRQX
01/06/2017
12:10:06:129
532
296.7
XLON
01/06/2017
12:10:06:129
128
296.7
TRQX
01/06/2017
12:10:06:129
182
296.7
TRQX
01/06/2017
12:10:06:129
381
296.7
CHIX
01/06/2017
12:10:06:132
895
296.6
CHIX
01/06/2017
12:10:06:139
7
296.6
CHIX
01/06/2017
12:15:00:893
4
296.7
XLON
01/06/2017
12:15:00:893
8
296.7
XLON
01/06/2017
12:15:01:049
4
296.7
CHIX
01/06/2017
12:15:01:239
4
296.7
TRQX
01/06/2017
12:25:00:009
270
296.8
XLON
01/06/2017
12:25:00:009
2637
296.8
XLON
01/06/2017
12:25:40:027
1000
297
XLON
01/06/2017
12:25:40:836
286
297
BATE
01/06/2017
12:25:40:836
273
297
BATE
01/06/2017
12:25:40:837
227
297
TRQX
01/06/2017
12:25:41:016
154
297
TRQX
01/06/2017
12:25:41:020
1000
297
XLON
01/06/2017
12:25:41:028
1000
297
XLON
01/06/2017
12:31:16:372
316
297.3
BATE
01/06/2017
12:31:16:372
381
297.2
BATE
01/06/2017
12:31:16:372
3321
297.3
XLON
01/06/2017
12:31:16:372
1109
297.3
XLON
01/06/2017
12:31:16:372
381
297.3
BATE
01/06/2017
12:31:16:373
127
297.3
TRQX
01/06/2017
12:31:16:373
433
297.3
TRQX
01/06/2017
12:31:16:373
2861
297.3
CHIX
01/06/2017
12:31:16:373
381
297.3
CHIX
01/06/2017
12:31:16:373
380
297.2
CHIX
01/06/2017
12:31:16:373
381
297.2
TRQX
01/06/2017
12:31:16:373
552
297.3
TRQX
01/06/2017
12:31:16:373
1
297.1
CHIX
01/06/2017
12:31:16:386
13
297
BATE
01/06/2017
12:31:16:391
35
297
CHIX
01/06/2017
12:31:16:392
707
297.1
XLON
01/06/2017
12:31:16:392
700
297.1
XLON
01/06/2017
12:31:16:392
31
297.2
XLON
01/06/2017
12:31:16:405
409
297.2
XLON
01/06/2017
12:31:16:405
700
297.1
XLON
01/06/2017
12:31:17:606
1000
296.8
XLON
01/06/2017
12:31:40:265
431
296.8
XLON
01/06/2017
12:31:40:273
381
296.8
XLON
01/06/2017
12:33:06:303
442
296.8
XLON
01/06/2017
12:33:06:303
141
296.8
XLON
01/06/2017
12:33:06:303
476
296.8
XLON
01/06/2017
12:33:06:303
413
296.8
XLON
01/06/2017
12:33:34:421
393
296.7
XLON
01/06/2017
12:36:44:620
33
296.9
XLON
01/06/2017
12:36:44:623
300
296.8
XLON
01/06/2017
12:39:41:259
547
297.1
XLON
01/06/2017
12:39:41:259
381
297.1
TRQX
01/06/2017
12:39:41:259
381
297.1
CHIX
01/06/2017
12:41:07:015
391
297.1
XLON
01/06/2017
12:41:07:015
314
297.1
XLON
01/06/2017
12:41:07:015
381
297.1
CHIX
01/06/2017
12:41:07:015
381
297.1
BATE
01/06/2017
12:41:09:317
381
297.1
CHIX
01/06/2017
12:41:09:318
574
297.1
XLON
01/06/2017
12:46:41:014
381
297.1
CHIX
01/06/2017
12:46:41:015
642
297.1
XLON
01/06/2017
12:46:41:015
1709
297.1
XLON
01/06/2017
12:46:41:015
381
297.1
TRQX
01/06/2017
12:46:41:019
381
297.1
BATE
01/06/2017
12:46:43:255
381
297.1
CHIX
01/06/2017
12:46:43:255
1295
297.1
XLON
01/06/2017
12:46:43:260
2033
297.1
XLON
01/06/2017
12:47:01:003
80
297
CHIX
01/06/2017
12:47:01:004
381
297
TRQX
01/06/2017
12:47:01:004
189
297
CHIX
01/06/2017
12:47:01:004
1109
297
XLON
01/06/2017
12:47:01:647
25
297
CHIX
01/06/2017
12:47:01:810
18
297
XLON
01/06/2017
12:50:04:634
180
297
CHIX
01/06/2017
12:50:04:634
172
297
TRQX
01/06/2017
12:50:04:634
209
297
TRQX
01/06/2017
12:50:04:634
1109
297
XLON
01/06/2017
12:50:04:634
201
297
CHIX
01/06/2017
12:50:04:643
139
297
CHIX
01/06/2017
12:52:00:022
495
297.1
XLON
01/06/2017
12:52:00:022
398
297.1
XLON
01/06/2017
12:52:00:022
381
297.1
BATE
01/06/2017
12:52:00:022
308
297.1
CHIX
01/06/2017
12:52:00:023
73
297.1
CHIX
01/06/2017
13:03:06:396
381
297.3
CHIX
01/06/2017
13:03:06:396
1995
297.4
CHIX
01/06/2017
13:03:06:396
1745
297.4
XLON
01/06/2017
13:03:06:396
381
297.4
TRQX
01/06/2017
13:03:06:396
734
297.4
TRQX
01/06/2017
13:03:06:396
381
297.3
TRQX
01/06/2017
13:03:06:396
381
297.4
CHIX
01/06/2017
13:03:06:396
381
297.4
BATE
01/06/2017
13:03:06:396
459
297.3
BATE
01/06/2017
13:03:06:396
1449
297.4
XLON
01/06/2017
13:03:47:031
1344
297.3
XLON
01/06/2017
13:09:01:340
204
297.5
XLON
01/06/2017
13:09:01:340
448
297.5
XLON
01/06/2017
13:09:15:584
589
297.3
XLON
01/06/2017
13:09:15:584
381
297.4
BATE
01/06/2017
13:09:15:585
381
297.2
CHIX
01/06/2017
13:09:15:585
381
297.3
CHIX
01/06/2017
13:09:15:585
381
297.4
CHIX
01/06/2017
13:09:15:585
381
297.4
TRQX
01/06/2017
13:09:15:589
172
297.4
XLON
01/06/2017
13:09:15:589
650
297.4
XLON
01/06/2017
13:09:15:589
700
297.3
XLON
01/06/2017
13:09:15:595
274
297.2
TRQX
01/06/2017
13:09:15:601
700
297.3
XLON
01/06/2017
13:09:15:601
237
297.3
XLON
01/06/2017
13:09:15:601
253
297.3
CHIX
01/06/2017
13:09:15:812
81
297.1
XLON
01/06/2017
13:09:28:306
94
297.1
XLON
01/06/2017
13:10:49:054
1596
297.1
XLON
01/06/2017
13:11:04:853
1462
297
XLON
01/06/2017
13:11:04:856
381
297
BATE
01/06/2017
13:11:04:856
381
297
CHIX
01/06/2017
13:11:04:856
39
297
XLON
01/06/2017
13:11:04:866
1052
297
XLON
01/06/2017
13:11:09:414
1282
296.9
XLON
01/06/2017
13:11:09:422
457
296.8
XLON
01/06/2017
13:11:09:422
700
296.8
XLON
01/06/2017
13:11:17:839
1323
296.4
XLON
01/06/2017
13:11:17:839
2004
296.5
XLON
01/06/2017
13:11:17:851
396
296.1
XLON
01/06/2017
13:11:17:851
125
296.1
XLON
01/06/2017
13:11:17:852
489
296.2
XLON
01/06/2017
13:11:21:002
65
295.7
XLON
01/06/2017
13:11:21:003
359
295.7
XLON
01/06/2017
13:12:05:274
241
295.9
TRQX
01/06/2017
13:12:05:274
609
295.9
XLON
01/06/2017
13:12:05:274
147
295.7
CHIX
01/06/2017
13:12:05:274
128
295.7
TRQX
01/06/2017
13:12:05:274
997
295.7
XLON
01/06/2017
13:12:05:274
324
295.9
CHIX
01/06/2017
13:12:05:274
125
295.9
TRQX
01/06/2017
13:12:05:284
500
295.9
XLON
01/06/2017
13:12:05:287
1000
295.8
XLON
01/06/2017
13:12:05:287
488
295.8
XLON
01/06/2017
13:12:05:287
254
295.8
XLON
01/06/2017
13:12:05:287
1056
295.8
XLON
01/06/2017
13:12:11:066
789
295.2
XLON
01/06/2017
13:12:14:625
137
295
XLON
01/06/2017
13:12:16:484
640
294.9
XLON
01/06/2017
13:23:11:292
381
295.7
TRQX
01/06/2017
13:23:11:292
381
295.7
BATE
01/06/2017
13:23:11:292
381
295.7
CHIX
01/06/2017
13:23:11:292
296
295.6
BATE
01/06/2017
13:23:11:292
661
295.7
XLON
01/06/2017
13:23:11:292
448
295.7
XLON
01/06/2017
13:23:11:293
84
295.6
BATE
01/06/2017
13:23:11:293
1
295.6
BATE
01/06/2017
13:23:11:293
576
295.6
XLON
01/06/2017
13:23:11:299
379
295.6
XLON
01/06/2017
13:23:11:794
190
295.6
CHIX
01/06/2017
13:28:01:285
909
295.9
XLON
01/06/2017
13:29:00:005
1000
295.9
XLON
01/06/2017
13:29:00:007
109
295.9
XLON
01/06/2017
13:32:32:111
424
296.3
BATE
01/06/2017
13:32:32:111
2295
296.4
XLON
01/06/2017
13:32:32:111
381
296.4
BATE
01/06/2017
13:32:32:111
1338
296.4
TRQX
01/06/2017
13:32:32:111
2209
296.4
XLON
01/06/2017
13:32:32:111
2628
296.4
CHIX
01/06/2017
13:32:34:560
381
296.2
CHIX
01/06/2017
13:32:34:560
1173
296.2
XLON
01/06/2017
13:32:34:560
381
296.2
TRQX
01/06/2017
13:32:36:382
540
296.1
XLON
01/06/2017
13:32:36:382
381
296.1
CHIX
01/06/2017
13:32:37:231
1000
296
XLON
01/06/2017
13:32:37:231
48
296
XLON
01/06/2017
13:32:37:231
536
296
CHIX
01/06/2017
13:32:37:232
1
296
XLON
01/06/2017
13:36:41:500
29
296
TRQX
01/06/2017
13:41:05:326
1109
296
XLON
01/06/2017
13:41:05:326
381
296
BATE
01/06/2017
13:41:05:326
1222
296
CHIX
01/06/2017
13:41:05:326
922
296
XLON
01/06/2017
13:41:05:326
381
296
CHIX
01/06/2017
13:41:05:327
370
296
TRQX
01/06/2017
13:41:05:327
310
296
CHIX
01/06/2017
13:41:05:327
149
295.9
BATE
01/06/2017
13:41:05:327
352
296
TRQX
01/06/2017
13:41:05:327
265
296
TRQX
01/06/2017
13:41:05:327
55
295.9
BATE
01/06/2017
13:41:05:327
177
295.9
BATE
01/06/2017
13:41:05:340
784
296
XLON
01/06/2017
13:41:05:340
304
296
XLON
01/06/2017
13:41:05:340
1000
296
XLON
01/06/2017
13:41:05:356
805
296
XLON
01/06/2017
13:41:08:465
381
295.9
TRQX
01/06/2017
13:41:08:991
299
295.9
CHIX
01/06/2017
13:44:34:132
381
296.1
CHIX
01/06/2017
13:46:16:365
381
296
CHIX
01/06/2017
13:46:16:365
381
296
BATE
01/06/2017
13:46:16:365
1109
296
XLON
01/06/2017
13:46:16:365
381
296
TRQX
01/06/2017
13:46:16:365
3422
296
XLON
01/06/2017
13:46:16:376
609
295.9
XLON
01/06/2017
13:46:16:376
500
295.9
XLON
01/06/2017
13:46:19:915
6
295.8
TRQX
01/06/2017
13:48:55:605
15
295.8
CHIX
01/06/2017
13:48:55:605
39
295.8
CHIX
01/06/2017
13:48:55:605
25
295.8
XLON
01/06/2017
13:48:55:605
28
295.8
BATE
01/06/2017
13:48:55:605
44
295.8
XLON
01/06/2017
13:48:55:605
9
295.8
CHIX
01/06/2017
13:49:38:872
72
295.5
CHIX
01/06/2017
13:49:38:872
59
295.5
CHIX
01/06/2017
13:49:38:872
91
295.5
CHIX
01/06/2017
13:49:38:872
104
295.7
CHIX
01/06/2017
13:49:38:872
166
295.6
XLON
01/06/2017
13:49:38:872
151
295.8
CHIX
01/06/2017
13:49:38:872
142
295.8
CHIX
01/06/2017
13:49:38:872
830
295.8
XLON
01/06/2017
13:49:38:882
188
295.5
XLON
01/06/2017
13:49:38:882
700
295.5
XLON
01/06/2017
13:49:38:885
204
295.5
CHIX
01/06/2017
13:49:38:893
149
295.4
XLON
01/06/2017
13:49:44:749
565
295
XLON
01/06/2017
13:49:44:749
2844
295
XLON
01/06/2017
13:49:48:492
842
294.5
XLON
01/06/2017
13:49:50:469
846
294.3
XLON
01/06/2017
13:55:32:800
442
295.6
XLON
01/06/2017
13:55:32:800
380
295.6
TRQX
01/06/2017
13:55:32:800
381
295.6
CHIX
01/06/2017
13:55:32:800
381
295.6
BATE
01/06/2017
13:55:32:800
463
295.6
XLON
01/06/2017
13:55:32:801
1
295.6
TRQX
01/06/2017
13:55:32:803
381
295.5
TRQX
01/06/2017
13:55:32:803
381
295.5
CHIX
01/06/2017
13:55:32:803
1109
295.5
XLON
01/06/2017
13:58:10:297
322
295.3
XLON
01/06/2017
13:58:10:297
381
295.5
BATE
01/06/2017
13:58:10:297
62
295.4
BATE
01/06/2017
13:58:10:297
1109
295.5
XLON
01/06/2017
13:58:10:298
298
295.5
CHIX
01/06/2017
13:58:10:298
381
295.5
TRQX
01/06/2017
13:58:10:298
346
295.3
CHIX
01/06/2017
13:58:10:298
19
295.3
TRQX
01/06/2017
13:58:10:310
1165
295.3
XLON
01/06/2017
13:58:10:312
190
295.2
CHIX
01/06/2017
13:58:10:313
700
295.5
XLON
01/06/2017
13:58:10:313
351
295.5
XLON
01/06/2017
14:07:04:841
90
296
BATE
01/06/2017
14:07:04:842
71
296
TRQX
01/06/2017
14:07:04:847
247
296
CHIX
01/06/2017
14:07:06:919
1962
296
CHIX
01/06/2017
14:07:06:919
73
296
BATE
01/06/2017
14:07:06:920
381
296
TRQX
01/06/2017
14:07:06:920
87
296
XLON
01/06/2017
14:07:06:936
335
295.9
BATE
01/06/2017
14:07:06:936
381
295.9
TRQX
01/06/2017
14:07:06:936
381
295.9
CHIX
01/06/2017
14:07:06:936
381
295.9
BATE
01/06/2017
14:07:06:936
220
295.9
XLON
01/06/2017
14:07:06:936
374
295.9
CHIX
01/06/2017
14:07:06:936
714
295.9
TRQX
01/06/2017
14:07:06:941
852
295.9
XLON
01/06/2017
14:07:08:240
228
295.8
BATE
01/06/2017
14:07:08:240
1
295.8
BATE
01/06/2017
14:07:08:245
605
295.8
XLON
01/06/2017
14:11:45:818
381
296.1
CHIX
01/06/2017
14:11:45:818
381
296.2
TRQX
01/06/2017
14:11:45:818
381
296.2
CHIX
01/06/2017
14:11:45:818
381
296.2
BATE
01/06/2017
14:11:45:818
756
296.2
XLON
01/06/2017
14:11:45:818
568
296.2
XLON
01/06/2017
14:11:45:826
244
295.8
TRQX
01/06/2017
14:11:45:826
500
295.9
CHIX
01/06/2017
14:11:45:826
192
295.9
CHIX
01/06/2017
14:11:45:827
81
295.9
BATE
01/06/2017
14:11:45:846
512
295.5
XLON
01/06/2017
14:11:45:852
1013
295.4
XLON
01/06/2017
14:13:41:888
360
295.2
XLON
01/06/2017
14:13:41:888
1685
295.2
XLON
01/06/2017
14:13:43:041
279
295.1
XLON
01/06/2017
14:13:44:557
603
294.8
XLON
01/06/2017
14:29:23:280
608
295.5
XLON
01/06/2017
14:29:23:280
501
295.5
XLON
01/06/2017
14:29:23:281
381
295.5
TRQX
01/06/2017
14:29:23:281
381
295.5
BATE
01/06/2017
14:29:23:281
344
295.5
BATE
01/06/2017
14:29:23:282
322
295.5
CHIX
01/06/2017
14:29:32:750
381
295.6
CHIX
01/06/2017
14:29:32:750
59
295.5
CHIX
01/06/2017
14:29:32:750
897
295.5
TRQX
01/06/2017
14:29:32:750
381
295.5
BATE
01/06/2017
14:29:32:750
487
295.6
TRQX
01/06/2017
14:29:32:750
381
295.4
BATE
01/06/2017
14:29:32:750
1732
295.5
CHIX
01/06/2017
14:29:32:750
381
295.4
TRQX
01/06/2017
14:29:32:750
4203
295.5
XLON
01/06/2017
14:29:32:750
11
295.4
BATE
01/06/2017
14:29:32:750
1109
295.4
XLON
01/06/2017
14:29:32:750
81
295.4
CHIX
01/06/2017
14:29:32:750
1555
295.5
CHIX
01/06/2017
14:29:32:763
69
295.3
TRQX
01/06/2017
14:29:32:766
10
295.3
BATE
01/06/2017
14:29:32:770
464
295.3
XLON
01/06/2017
14:29:32:781
236
295.3
XLON
01/06/2017
14:29:32:781
196
295.3
XLON
01/06/2017
14:29:32:786
700
295.2
XLON
01/06/2017
14:29:32:786
67
295.2
XLON
01/06/2017
14:29:32:902
470
294.8
XLON
01/06/2017
14:30:10:732
123
294.9
XLON
01/06/2017
14:30:10:732
201
294.9
XLON
01/06/2017
14:33:11:869
86
295.2
CHIX
01/06/2017
14:36:27:792
548
295.3
XLON
01/06/2017
14:36:27:793
381
295.3
TRQX
01/06/2017
14:36:27:799
381
295.2
TRQX
01/06/2017
14:36:27:799
381
295.2
CHIX
01/06/2017
14:36:27:799
1000
295.2
XLON
01/06/2017
14:36:27:799
381
295.2
BATE
01/06/2017
14:36:27:799
908
295.2
XLON
01/06/2017
14:36:31:027
1753
295.1
XLON
01/06/2017
14:36:31:027
219
295.1
TRQX
01/06/2017
14:36:31:027
381
295.1
CHIX
01/06/2017
14:36:34:116
1109
294.9
XLON
01/06/2017
14:36:34:117
381
294.9
CHIX
01/06/2017
14:36:34:122
983
294.9
XLON
01/06/2017
14:36:34:136
286
294.8
XLON
01/06/2017
14:36:36:664
309
294.8
CHIX
01/06/2017
14:36:38:983
403
294.7
CHIX
01/06/2017
14:36:38:990
378
294.7
XLON
01/06/2017
14:36:40:022
185
294.6
XLON
01/06/2017
14:39:04:846
30
295
XLON
01/06/2017
14:39:04:846
786
295
XLON
01/06/2017
14:39:04:846
275
295
CHIX
01/06/2017
14:39:04:846
382
295
XLON
01/06/2017
14:39:04:846
106
295
CHIX
01/06/2017
14:39:04:850
124
295
BATE
01/06/2017
14:39:04:850
257
295
BATE
01/06/2017
14:39:04:858
700
295
XLON
01/06/2017
14:39:04:858
750
295
XLON
01/06/2017
14:39:04:858
650
295
XLON
01/06/2017
14:40:04:838
53
295.3
TRQX
01/06/2017
14:40:04:839
191
295.3
XLON
01/06/2017
14:40:04:839
410
295.2
XLON
01/06/2017
14:42:33:650
236
295.2
CHIX
01/06/2017
14:42:33:650
145
295.2
CHIX
01/06/2017
14:44:50:553
381
295.3
TRQX
01/06/2017
14:44:50:553
381
295.3
CHIX
01/06/2017
14:44:50:554
381
295.3
BATE
01/06/2017
14:44:50:663
280
295.3
XLON
01/06/2017
14:47:00:758
93
295.2
CHIX
01/06/2017
14:47:00:758
21
295.2
CHIX
01/06/2017
14:47:00:758
214
295.2
TRQX
01/06/2017
14:47:00:758
153
295.2
TRQX
01/06/2017
14:47:00:758
14
295.2
TRQX
01/06/2017
14:47:00:758
179
295.2
CHIX
01/06/2017
14:47:00:758
3088
295.2
XLON
01/06/2017
14:47:00:765
267
295.2
CHIX
01/06/2017
14:47:00:767
167
295.2
TRQX
01/06/2017
14:47:00:776
981
295.1
XLON
01/06/2017
14:47:00:776
566
295.1
XLON
01/06/2017
14:47:00:792
184
295.1
XLON
01/06/2017
14:47:04:733
512
295
XLON
01/06/2017
14:47:04:740
345
294.9
XLON
01/06/2017
14:47:06:581
963
294.9
XLON
01/06/2017
14:47:06:581
440
294.9
XLON
01/06/2017
14:47:06:581
252
294.9
TRQX
01/06/2017
14:47:06:582
381
294.9
CHIX
01/06/2017
14:47:06:594
450
294.8
XLON
01/06/2017
14:51:46:349
1386
295.2
XLON
01/06/2017
14:51:46:349
121
295.2
BATE
01/06/2017
14:51:46:349
381
295.2
CHIX
01/06/2017
14:51:46:349
260
295.2
BATE
01/06/2017
14:51:47:368
560
295.1
XLON
01/06/2017
14:51:47:368
381
295.1
CHIX
01/06/2017
14:51:47:368
549
295.1
XLON
01/06/2017
14:51:51:799
163
295.1
CHIX
01/06/2017
14:52:51:004
92
295.1
XLON
01/06/2017
14:52:51:004
600
295.1
XLON
01/06/2017
14:52:51:012
417
295.1
XLON
01/06/2017
14:52:51:019
1000
295.1
XLON
01/06/2017
14:59:27:560
443
295.4
TRQX
01/06/2017
14:59:27:759
1033
295.4
CHIX
01/06/2017
14:59:37:944
463
295.4
TRQX
01/06/2017
14:59:37:944
381
295.4
BATE
01/06/2017
14:59:37:944
1071
295.4
XLON
01/06/2017
15:00:01:223
490
295.4
XLON
01/06/2017
15:00:01:223
1225
295.4
XLON
01/06/2017
15:00:01:223
86
295.4
BATE
01/06/2017
15:00:01:223
49
295.4
TRQX
01/06/2017
15:00:01:223
229
295.4
BATE
01/06/2017
15:00:01:223
9
295.4
BATE
01/06/2017
15:00:01:223
332
295.4
TRQX
01/06/2017
15:00:01:224
98
295.4
BATE
01/06/2017
15:00:01:224
381
295.4
CHIX
01/06/2017
15:00:01:224
54
295.4
BATE
01/06/2017
15:00:58:463
245
295.4
XLON
01/06/2017
15:00:58:464
77
295.4
CHIX
01/06/2017
15:00:59:718
304
295.4
CHIX
01/06/2017
15:00:59:718
381
295.4
TRQX
01/06/2017
15:00:59:718
1708
295.4
XLON
01/06/2017
15:01:02:219
317
295.3
CHIX
01/06/2017
15:01:02:219
221
295.3
CHIX
01/06/2017
15:01:02:219
1109
295.3
XLON
01/06/2017
15:02:37:328
1066
295.2
XLON
01/06/2017
15:02:37:328
12
295.2
XLON
01/06/2017
15:03:04:838
268
295.2
XLON
01/06/2017
15:03:04:838
1286
295.2
XLON
01/06/2017
15:03:04:838
74
295.2
CHIX
01/06/2017
15:03:04:838
59
295.2
BATE
01/06/2017
15:03:04:839
322
295.2
BATE
01/06/2017
15:03:04:839
307
295.2
CHIX
01/06/2017
15:03:04:843
381
295.2
TRQX
01/06/2017
15:03:06:088
40
295.1
BATE
01/06/2017
15:03:06:088
76
295.1
BATE
01/06/2017
15:03:06:088
314
295.1
CHIX
01/06/2017
15:03:06:088
218
295.1
CHIX
01/06/2017
15:03:06:094
650
295.1
XLON
01/06/2017
15:03:06:094
459
295.1
XLON
01/06/2017
15:03:28:765
1047
295
XLON
01/06/2017
15:03:28:782
318
295
XLON
01/06/2017
15:12:40:354
381
295.1
TRQX
01/06/2017
15:12:40:354
381
295.1
CHIX
01/06/2017
15:12:40:354
282
295.1
BATE
01/06/2017
15:12:40:354
99
295.1
BATE
01/06/2017
15:12:40:354
1502
295.1
CHIX
01/06/2017
15:12:40:354
510
295.1
XLON
01/06/2017
15:12:40:354
599
295.1
XLON
01/06/2017
15:12:41:288
143
295.1
TRQX
01/06/2017
15:12:41:288
141
295.1
TRQX
01/06/2017
15:12:41:289
130
295
TRQX
01/06/2017
15:12:41:289
316
295
BATE
01/06/2017
15:12:41:289
50
295
BATE
01/06/2017
15:12:41:289
251
295
TRQX
01/06/2017
15:12:41:289
15
295
BATE
01/06/2017
15:12:41:293
125
295.1
XLON
01/06/2017
15:12:41:473
120
295.1
XLON
01/06/2017
15:22:25:761
1000
295.2
XLON
01/06/2017
15:22:25:761
1300
295.2
XLON
01/06/2017
15:22:25:761
381
295.2
BATE
01/06/2017
15:22:25:761
101
295.2
XLON
01/06/2017
15:22:25:761
93
295.2
CHIX
01/06/2017
15:22:25:761
359
295.2
TRQX
01/06/2017
15:22:25:761
408
295.2
CHIX
01/06/2017
15:22:25:761
366
295.2
CHIX
01/06/2017
15:22:25:762
770
295.2
TRQX
01/06/2017
15:22:25:762
1547
295.2
CHIX
01/06/2017
15:22:25:762
22
295.2
TRQX
01/06/2017
15:22:25:775
381
295.2
CHIX
01/06/2017
15:22:25:779
381
295.2
TRQX
01/06/2017
15:22:25:785
381
295.1
BATE
01/06/2017
15:22:25:785
381
295.1
CHIX
01/06/2017
15:22:25:785
209
295.1
CHIX
01/06/2017
15:22:25:872
410
295.2
XLON
01/06/2017
15:22:25:872
500
295.2
XLON
01/06/2017
15:22:25:880
98
295.2
XLON
01/06/2017
15:22:25:881
341
295.2
BATE
01/06/2017
15:26:42:607
381
295.1
BATE
01/06/2017
15:26:42:607
381
295.1
CHIX
01/06/2017
15:26:42:607
381
295.1
TRQX
01/06/2017
15:26:42:607
632
295.1
XLON
01/06/2017
15:26:42:607
900
295.1
XLON
01/06/2017
15:26:42:607
988
295.1
XLON
01/06/2017
15:26:42:613
298
295.1
CHIX
01/06/2017
15:26:44:810
145
295.1
TRQX
01/06/2017
15:26:44:810
156
295.1
XLON
01/06/2017
15:27:04:267
47
295.1
TRQX
01/06/2017
15:27:04:267
92
295.1
CHIX
01/06/2017
15:27:04:267
121
295.1
XLON
01/06/2017
15:27:04:267
84
295.1
TRQX
01/06/2017
15:27:04:267
166
295.1
CHIX
01/06/2017
15:27:04:267
19
295.1
XLON
01/06/2017
15:27:04:267
201
295.1
XLON
01/06/2017
15:31:20:527
155
295.1
BATE
01/06/2017
15:31:20:527
226
295.1
BATE
01/06/2017
15:31:20:527
524
295.1
XLON
01/06/2017
15:32:33:067
830
295.2
XLON
01/06/2017
15:32:33:067
279
295.2
XLON
01/06/2017
15:32:33:067
381
295.2
TRQX
01/06/2017
15:32:33:068
340
295.2
CHIX
01/06/2017
15:32:33:134
381
295.1
TRQX
01/06/2017
15:32:33:134
381
295.1
CHIX
01/06/2017
15:32:35:188
381
295.1
CHIX
01/06/2017
15:32:37:391
188
295
CHIX
01/06/2017
15:32:37:391
1703
295
XLON
01/06/2017
15:32:37:391
193
295
CHIX
01/06/2017
15:32:37:391
1109
295
XLON
01/06/2017
15:32:37:394
381
295
BATE
01/06/2017
15:32:59:636
267
295
CHIX
01/06/2017
15:32:59:636
74
295
CHIX
01/06/2017
15:33:04:202
40
295
CHIX
01/06/2017
15:33:04:202
162
295
TRQX
01/06/2017
15:33:04:202
857
295
XLON
01/06/2017
15:33:04:202
219
295
TRQX
01/06/2017
15:33:04:202
122
295
CHIX
01/06/2017
15:33:04:202
1156
295
XLON
01/06/2017
15:33:04:202
219
295
CHIX
01/06/2017
15:33:04:212
1300
295
XLON
01/06/2017
15:33:04:212
654
295
XLON
01/06/2017
15:36:15:603
480
295
XLON
01/06/2017
15:36:15:603
561
295
XLON
01/06/2017
15:36:15:603
178
295
CHIX
01/06/2017
15:36:15:604
17
295
CHIX
01/06/2017
15:36:15:604
68
295
XLON
01/06/2017
15:36:15:992
178
295
CHIX
01/06/2017
15:36:15:992
186
295
CHIX
01/06/2017
15:36:15:992
381
295
BATE
01/06/2017
15:36:40:304
381
295
TRQX
01/06/2017
15:36:40:304
381
295
CHIX
01/06/2017
15:36:40:304
3528
295
XLON
01/06/2017
15:36:40:312
650
295
XLON
01/06/2017
15:36:51:007
604
295
XLON
01/06/2017
15:41:49:384
196
295.4
CHIX
01/06/2017
15:41:50:361
185
295.4
CHIX
01/06/2017
15:41:50:361
728
295.4
XLON
01/06/2017
15:41:50:361
381
295.4
XLON
01/06/2017
15:41:50:361
381
295.4
BATE
01/06/2017
15:42:15:085
675
295.8
XLON
01/06/2017
15:42:22:024
67
295.8
XLON
01/06/2017
15:42:22:034
91
295.8
XLON
01/06/2017
15:46:17:018
1540
296
CHIX
01/06/2017
15:46:17:022
600
296
TRQX
01/06/2017
15:46:17:180
85
296
TRQX
01/06/2017
15:46:17:180
855
296
TRQX
01/06/2017
15:46:17:185
600
296
XLON
01/06/2017
15:47:15:830
648
296.2
XLON
01/06/2017
15:47:15:830
663
296.2
XLON
01/06/2017
15:47:15:830
381
296.2
TRQX
01/06/2017
15:47:15:830
3070
296.2
CHIX
01/06/2017
15:47:15:831
703
296.2
XLON
01/06/2017
15:47:15:831
173
296.1
BATE
01/06/2017
15:47:15:831
272
296.1
CHIX
01/06/2017
15:47:15:831
430
296.1
BATE
01/06/2017
15:47:15:831
109
296.1
CHIX
01/06/2017
15:47:15:832
381
296.1
TRQX
01/06/2017
15:47:15:843
650
296.2
XLON
01/06/2017
15:47:15:843
178
296.2
XLON
01/06/2017
15:47:15:843
1300
296.2
XLON
01/06/2017
15:47:19:049
20
296.1
CHIX
01/06/2017
15:47:19:049
57
296.1
XLON
01/06/2017
15:47:19:049
33
296.1
BATE
01/06/2017
15:47:19:049
361
296.1
CHIX
01/06/2017
15:47:19:049
1052
296.1
XLON
01/06/2017
15:47:19:049
613
296.1
BATE
01/06/2017
15:47:34:353
381
296
BATE
01/06/2017
15:47:34:353
574
296
XLON
01/06/2017
15:47:34:353
260
296
CHIX
01/06/2017
15:47:34:359
462
295.9
XLON
01/06/2017
15:47:34:369
462
295.9
XLON
01/06/2017
15:47:34:376
2076
295.9
XLON
01/06/2017
15:47:34:376
750
295.9
XLON
01/06/2017
15:47:34:376
300
295.9
XLON
01/06/2017
15:47:34:376
1658
295.9
XLON
01/06/2017
15:47:34:389
3000
295.9
XLON
01/06/2017
15:47:34:389
1106
295.9
XLON
01/06/2017
15:47:34:389
300
295.9
XLON
01/06/2017
15:47:37:051
876
295.8
XLON
01/06/2017
15:47:37:052
381
295.8
TRQX
01/06/2017
15:47:50:883
205
295.8
TRQX
01/06/2017
15:47:50:883
361
295.8
XLON
01/06/2017
15:47:50:883
176
295.8
TRQX
01/06/2017
15:48:02:737
525
295.7
XLON
01/06/2017
15:49:55:222
114
295.7
XLON
01/06/2017
15:49:55:222
272
295.7
CHIX
01/06/2017
15:49:55:222
109
295.7
CHIX
01/06/2017
15:49:55:222
94
295.7
XLON
01/06/2017
15:49:55:222
53
295.7
XLON
01/06/2017
15:49:55:229
272
295.7
CHIX
01/06/2017
15:49:55:236
650
295.7
XLON
01/06/2017
15:57:40:176
1576
295.9
XLON
01/06/2017
15:57:42:719
381
295.9
BATE
01/06/2017
15:57:42:719
381
295.9
CHIX
01/06/2017
15:57:42:719
1109
295.9
XLON
01/06/2017
15:57:42:720
381
295.9
TRQX
01/06/2017
15:58:50:594
399
296
CHIX
01/06/2017
15:58:50:594
555
296
XLON
01/06/2017
15:58:50:594
362
296
TRQX
01/06/2017
15:58:50:594
381
296
BATE
01/06/2017
15:58:50:594
445
296
XLON
01/06/2017
15:58:50:594
109
296
XLON
01/06/2017
15:58:53:177
208
295.9
BATE
01/06/2017
15:58:53:177
230
295.9
TRQX
01/06/2017
15:58:53:177
727
295.9
TRQX
01/06/2017
15:58:53:177
3117
295.9
CHIX
01/06/2017
15:58:53:177
256
295.9
CHIX
01/06/2017
15:58:53:177
173
295.9
BATE
01/06/2017
15:58:53:177
616
295.9
BATE
01/06/2017
15:58:53:177
805
295.9
TRQX
01/06/2017
15:58:53:183
302
295.8
CHIX
01/06/2017
15:58:53:183
650
296
XLON
01/06/2017
15:58:53:183
600
296
XLON
01/06/2017
15:58:53:183
700
296
XLON
01/06/2017
15:58:53:183
19
295.8
TRQX
01/06/2017
15:58:53:183
750
296
XLON
01/06/2017
15:58:53:183
169
296
XLON
01/06/2017
15:58:53:205
550
296
XLON
01/06/2017
15:58:53:205
550
296
XLON
01/06/2017
15:58:53:205
681
296
XLON
01/06/2017
15:58:53:205
700
296
XLON
01/06/2017
15:58:53:757
325
296
XLON
01/06/2017
15:58:53:757
524
296
XLON
01/06/2017
15:59:28:964
1208
295.9
XLON
01/06/2017
15:59:29:007
2222
295.9
XLON
01/06/2017
16:00:25:232
381
295.9
CHIX
01/06/2017
16:00:25:245
150
296
XLON
01/06/2017
16:00:25:245
750
296
XLON
01/06/2017
16:00:25:483
381
295.9
TRQX
01/06/2017
16:00:25:483
1109
295.9
XLON
01/06/2017
16:00:31:263
224
295.8
XLON
01/06/2017
16:00:31:263
336
295.8
XLON
01/06/2017
16:00:31:263
695
295.8
XLON
01/06/2017
16:00:57:365
247
295.7
XLON
01/06/2017
16:03:04:838
418
295.7
XLON
01/06/2017
16:03:04:838
381
295.7
CHIX
01/06/2017
16:03:04:838
380
295.7
BATE
01/06/2017
16:03:04:838
1
295.7
BATE
01/06/2017
16:03:04:838
406
295.7
XLON
01/06/2017
16:04:04:843
15
295.8
XLON
01/06/2017
16:04:04:844
2966
295.8
XLON
01/06/2017
16:04:04:844
1606
295.8
XLON
01/06/2017
16:04:04:844
11
295.7
CHIX
01/06/2017
16:04:04:844
381
295.8
CHIX
01/06/2017
16:04:04:845
370
295.7
CHIX
01/06/2017
16:04:04:859
700
295.7
XLON
01/06/2017
16:04:04:859
650
295.7
XLON
01/06/2017
16:04:04:859
596
295.7
XLON
01/06/2017
16:04:35:333
166
295.8
XLON
01/06/2017
16:04:35:333
358
295.8
XLON
01/06/2017
16:04:35:334
312
295.8
TRQX
01/06/2017
16:04:35:334
156
295.8
XLON
01/06/2017
16:13:08:818
70
295.8
XLON
01/06/2017
16:13:08:818
116
295.8
XLON
01/06/2017
16:13:08:818
284
295.8
XLON
01/06/2017
16:13:08:819
452
295.8
XLON
01/06/2017
16:13:08:819
368
295.8
TRQX
01/06/2017
16:13:08:819
187
295.8
XLON
01/06/2017
16:13:08:819
45
295.8
BATE
01/06/2017
16:13:08:819
381
295.8
BATE
01/06/2017
16:13:08:819
469
295.8
CHIX
01/06/2017
16:13:08:819
617
295.8
TRQX
01/06/2017
16:13:08:819
592
295.8
CHIX
01/06/2017
16:13:08:819
381
295.8
CHIX
01/06/2017
16:13:08:820
1296
295.8
CHIX
01/06/2017
16:13:08:820
570
295.8
BATE
01/06/2017
16:13:08:820
10
295.8
CHIX
01/06/2017
16:13:08:820
499
295.8
TRQX
01/06/2017
16:13:08:836
3240
295.8
XLON
01/06/2017
16:14:33:096
381
295.9
CHIX
01/06/2017
16:14:33:096
381
295.9
BATE
01/06/2017
16:14:33:133
204
296.1
XLON
01/06/2017
16:14:33:133
679
296.1
XLON
01/06/2017
16:14:33:143
438
296.1
XLON
01/06/2017
16:14:33:348
1109
295.9
XLON
01/06/2017
16:14:33:349
381
295.9
TRQX
01/06/2017
16:14:33:349
2283
295.9
CHIX
01/06/2017
16:14:33:359
560
295.9
XLON
01/06/2017
16:15:06:244
4094
295.8
XLON
01/06/2017
16:15:06:244
617
295.8
CHIX
01/06/2017
16:15:06:245
743
295.8
BATE
01/06/2017
16:15:06:245
1060
295.8
TRQX
01/06/2017
16:15:06:250
548
295.9
XLON
01/06/2017
16:15:06:250
1300
295.9
XLON
01/06/2017
16:15:06:262
152
295.9
XLON
01/06/2017
16:15:06:262
296
295.9
XLON
01/06/2017
16:15:06:262
700
295.9
XLON
01/06/2017
16:15:06:262
700
295.9
XLON
01/06/2017
16:15:33:070
135
295.8
XLON
01/06/2017
16:15:33:071
409
295.8
XLON
01/06/2017
16:16:20:315
381
295.9
TRQX
01/06/2017
16:16:20:515
373
295.8
BATE
01/06/2017
16:16:20:515
960
295.8
XLON
01/06/2017
16:17:01:367
6
295.8
CHIX
01/06/2017
16:17:01:367
7
295.8
TRQX
01/06/2017
16:17:01:367
8
295.8
BATE
01/06/2017
16:17:02:617
381
295.7
CHIX
01/06/2017
16:17:08:328
47
295.6
TRQX
01/06/2017
16:17:08:337
381
295.6
TRQX
01/06/2017
16:17:08:338
7
295.5
CHIX
01/06/2017
16:17:08:338
374
295.5
CHIX
01/06/2017
16:19:04:861
381
295.8
CHIX
01/06/2017
16:19:04:862
368
295.8
TRQX
01/06/2017
16:19:04:862
13
295.8
TRQX
01/06/2017
16:19:04:873
381
295.7
CHIX
01/06/2017
16:20:06:693
381
295.8
CHIX
01/06/2017
16:21:12:028
374
295.8
BATE
01/06/2017
16:21:12:028
302
295.8
CHIX
01/06/2017
16:21:16:998
193
295.8
CHIX
01/06/2017
16:23:36:198
130
295.5
BATE
01/06/2017
16:23:36:198
290
295.7
TRQX
01/06/2017
16:23:36:198
151
295.6
TRQX
01/06/2017
16:23:36:198
3215
295.7
XLON
01/06/2017
16:23:36:198
130
295.7
BATE
01/06/2017
16:23:36:198
381
295.7
CHIX
01/06/2017
16:23:36:198
251
295.7
BATE
01/06/2017
16:23:36:198
127
295.6
CHIX
01/06/2017
16:23:36:207
381
295.7
CHIX
01/06/2017
16:23:36:208
230
295.6
TRQX
01/06/2017
16:23:36:216
219
295.7
XLON
01/06/2017
16:23:36:224
185
295.7
BATE
01/06/2017
16:23:36:224
196
295.7
BATE
01/06/2017
16:23:36:240
2035
295.7
XLON
01/06/2017
16:23:36:240
707
295.7
XLON
01/06/2017
16:23:36:240
550
295.7
XLON
01/06/2017
16:23:36:240
550
295.7
XLON
01/06/2017
16:23:36:450
921
295.5
CHIX
01/06/2017
16:23:36:450
943
295.5
XLON
01/06/2017
16:23:36:457
284
295.4
TRQX
01/06/2017
16:23:36:462
1247
295.4
XLON
01/06/2017
16:23:36:462
619
295.4
XLON
01/06/2017
16:23:42:927
373
295.4
XLON
01/06/2017
16:27:02:234
315
295.5
CHIX
01/06/2017
16:27:02:234
381
295.5
TRQX
01/06/2017
16:27:02:234
66
295.5
CHIX
01/06/2017
16:27:02:237
525
295.4
XLON
01/06/2017
16:27:02:243
330
295.5
BATE
01/06/2017
16:27:03:632
21
295.4
TRQX
01/06/2017
16:27:03:632
67
295.4
XLON
01/06/2017
16:27:03:633
68
295.4
CHIX
01/06/2017
16:27:06:226
381
295.5
BATE
01/06/2017
16:27:06:226
334
295.5
TRQX
01/06/2017
16:27:06:226
337
295.5
CHIX
01/06/2017
16:27:06:237
650
295.5
XLON
01/06/2017
16:27:06:237
600
295.5
XLON
01/06/2017
16:27:06:237
650
295.5
XLON
01/06/2017
16:27:07:420
285
295.5
XLON
01/06/2017
16:27:29:441
381
295.5
CHIX
01/06/2017
16:27:29:441
381
295.5
TRQX
01/06/2017
16:27:29:692
445
295.5
XLON
01/06/2017
16:28:00:167
381
295.5
CHIX
01/06/2017
16:28:05:354
207
295.4
TRQX
01/06/2017
16:28:05:354
1300
295.5
XLON
01/06/2017
16:28:05:354
381
295.5
TRQX
01/06/2017
16:28:05:354
313
295.4
CHIX
01/06/2017
16:28:05:354
381
295.5
CHIX
01/06/2017
16:28:05:354
367
295.5
XLON
01/06/2017
16:28:05:354
4
295.4
TRQX
01/06/2017
16:28:05:368
401
295.4
XLON
01/06/2017
16:28:05:472
699
295.3
XLON
01/06/2017
16:28:05:472
50
295.3
XLON
01/06/2017
16:28:10:118
606
295.4
XLON
01/06/2017
16:29:54:005
168
295.5
TRQX
01/06/2017
16:35:04:421
75422
295
XLON
01/06/2017
16:35:04:421
11598
295
XLON
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
 E. investor.relations@sportsdirect.com
KBA PR 
Keith Bishop  T. 0207 734 9995
   E. sd@kbapr.com

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSLLFFDRLILIID