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

FrasersAnnouncement

06/06/2017 07:06

RNS Number : 2025H
Sports Direct International Plc
06 June 2017
Released: 6 June 2017
Sports Direct International Plc
6 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 5 June 2017 it purchased 747,939 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 295.3 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 86,678,817 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 553,923,552.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Citigroup Global Markets Limited is set out below.
Aggregated information:
Platform code
BATE
Date of purchase: 
05-Jun-17
Number of ordinary shares purchased:
44,219
Volume weighted average price paid per share:
295.37


Platform code
XLON
Date of purchase: 
05-Jun-17
Number of ordinary shares purchased:
503,663
Volume weighted average price paid per share:
295.30


Platform code
CHIX
Date of purchase: 
05-Jun-17
Number of ordinary shares purchased:
127,312
Volume weighted average price paid per share:
295.40


Platform code
TRQX
Date of purchase: 
05-Jun-17
Number of ordinary shares purchased:
72,745
Volume weighted average price paid per share:
295.38
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
05/06/2017
08:00:24:085
62
292.5
XLON
05/06/2017
08:00:24:085
4
292.5
XLON
05/06/2017
08:10:24:328
20
293.6
XLON
05/06/2017
08:13:18:030
381
293.8
TRQX
05/06/2017
08:13:18:030
381
293.8
BATE
05/06/2017
08:13:18:030
1216
293.8
XLON
05/06/2017
08:13:18:030
381
293.8
CHIX
05/06/2017
08:17:56:431
1216
293.8
XLON
05/06/2017
08:17:56:431
1087
293.9
CHIX
05/06/2017
08:17:56:431
381
294
TRQX
05/06/2017
08:17:56:431
2490
294
XLON
05/06/2017
08:17:56:431
72
293.9
TRQX
05/06/2017
08:17:56:431
381
294.1
CHIX
05/06/2017
08:17:56:431
381
294.1
TRQX
05/06/2017
08:17:56:431
381
294
BATE
05/06/2017
08:17:56:444
1995
294
XLON
05/06/2017
08:17:56:454
493
294
XLON
05/06/2017
08:17:56:454
381
294
CHIX
05/06/2017
08:17:56:454
381
293.9
TRQX
05/06/2017
08:18:01:954
418
293.1
XLON
05/06/2017
08:18:01:954
509
293.1
XLON
05/06/2017
08:20:25:249
582
293.4
XLON
05/06/2017
08:20:25:249
381
293.4
BATE
05/06/2017
08:20:25:249
381
293.4
CHIX
05/06/2017
08:20:27:228
604
293
XLON
05/06/2017
08:23:35:332
769
293.4
XLON
05/06/2017
08:23:35:333
381
293.4
TRQX
05/06/2017
08:23:35:333
381
293.4
CHIX
05/06/2017
08:23:35:346
769
293.4
XLON
05/06/2017
08:24:00:031
381
293.3
CHIX
05/06/2017
08:24:03:675
34
293.1
TRQX
05/06/2017
08:24:03:675
20
293.2
CHIX
05/06/2017
08:26:01:596
682
292.7
XLON
05/06/2017
08:26:54:828
497
292.5
XLON
05/06/2017
08:27:16:217
381
292.5
BATE
05/06/2017
08:27:16:217
381
292.5
CHIX
05/06/2017
08:27:16:217
428
292.5
XLON
05/06/2017
08:28:00:022
96
292.3
XLON
05/06/2017
08:28:00:022
187
292.3
TRQX
05/06/2017
08:28:24:120
431
292.2
XLON
05/06/2017
08:28:33:665
73
291.9
TRQX
05/06/2017
08:29:00:010
483
291.4
XLON
05/06/2017
08:30:10:658
463
291.3
XLON
05/06/2017
08:33:19:862
75
292.2
XLON
05/06/2017
08:33:19:863
90
292.2
CHIX
05/06/2017
08:33:19:867
76
292.2
TRQX
05/06/2017
08:33:22:125
381
292
CHIX
05/06/2017
08:33:22:125
1216
292
XLON
05/06/2017
08:33:22:125
199
292
TRQX
05/06/2017
08:33:23:156
153
291.9
TRQX
05/06/2017
08:33:23:157
495
291.9
XLON
05/06/2017
08:33:24:935
381
291.8
CHIX
05/06/2017
08:33:45:480
163
291.7
CHIX
05/06/2017
08:35:44:721
381
291.8
BATE
05/06/2017
08:35:44:724
645
291.8
XLON
05/06/2017
08:36:00:022
381
291.8
CHIX
05/06/2017
08:36:00:022
381
291.8
TRQX
05/06/2017
08:36:00:022
387
291.8
XLON
05/06/2017
08:36:24:126
92
291.6
BATE
05/06/2017
08:36:24:126
462
291.6
XLON
05/06/2017
08:45:04:189
90
292.8
BATE
05/06/2017
08:45:04:190
443
292.8
XLON
05/06/2017
08:45:05:460
126
292.8
CHIX
05/06/2017
08:45:05:460
381
292.8
TRQX
05/06/2017
08:45:08:845
157
292.7
CHIX
05/06/2017
08:45:08:845
145
292.7
BATE
05/06/2017
08:45:08:845
165
292.7
XLON
05/06/2017
08:45:16:156
41
292.7
XLON
05/06/2017
08:45:16:157
381
292.7
CHIX
05/06/2017
08:45:24:125
1216
292.7
XLON
05/06/2017
08:45:24:125
268
292.7
CHIX
05/06/2017
08:45:24:125
332
292.7
TRQX
05/06/2017
08:45:24:125
381
292.7
BATE
05/06/2017
08:45:26:624
361
292.7
CHIX
05/06/2017
08:45:27:870
440
292.6
CHIX
05/06/2017
08:45:27:871
1435
292.6
XLON
05/06/2017
08:45:27:871
1016
292.6
XLON
05/06/2017
08:45:30:237
14
292.5
BATE
05/06/2017
08:45:30:240
268
292.5
TRQX
05/06/2017
08:45:30:240
198
292.5
XLON
05/06/2017
08:45:31:339
24
292.4
CHIX
05/06/2017
08:45:33:644
32
292.3
XLON
05/06/2017
08:47:31:624
463
292.3
XLON
05/06/2017
08:47:31:624
502
292.3
XLON
05/06/2017
08:47:36:681
1216
292
XLON
05/06/2017
08:47:36:681
578
292.2
XLON
05/06/2017
08:50:06:407
683
292.3
XLON
05/06/2017
08:50:06:407
381
292.3
CHIX
05/06/2017
08:50:11:074
531
292.2
XLON
05/06/2017
08:50:11:074
685
292.2
XLON
05/06/2017
08:50:11:075
381
292.2
CHIX
05/06/2017
08:50:11:081
381
292.2
TRQX
05/06/2017
08:50:59:020
278
292
CHIX
05/06/2017
08:54:11:205
1216
292.8
XLON
05/06/2017
08:54:13:149
381
292.8
BATE
05/06/2017
08:54:13:149
381
292.8
TRQX
05/06/2017
08:54:13:149
381
292.8
CHIX
05/06/2017
09:02:54:681
381
293.2
BATE
05/06/2017
09:02:54:681
381
293.2
TRQX
05/06/2017
09:02:54:682
381
293.2
CHIX
05/06/2017
09:02:54:685
1216
293.2
XLON
05/06/2017
09:02:54:719
304
293.2
BATE
05/06/2017
09:02:54:719
321
293.2
CHIX
05/06/2017
09:02:54:720
230
293.2
TRQX
05/06/2017
09:02:54:720
1691
293.1
XLON
05/06/2017
09:02:54:720
444
293.1
XLON
05/06/2017
09:06:35:030
238
293.6
CHIX
05/06/2017
09:06:35:030
349
293.6
TRQX
05/06/2017
09:15:15:516
381
293.7
BATE
05/06/2017
09:17:24:121
79
293.9
BATE
05/06/2017
09:17:24:121
36
293.9
TRQX
05/06/2017
09:17:24:121
94
293.9
TRQX
05/06/2017
09:17:24:121
69
293.9
CHIX
05/06/2017
09:17:24:121
302
293.9
BATE
05/06/2017
09:17:24:121
489
293.9
TRQX
05/06/2017
09:17:24:121
312
293.9
CHIX
05/06/2017
09:17:24:121
158
293.9
CHIX
05/06/2017
09:17:24:121
96
293.9
XLON
05/06/2017
09:17:24:121
76
293.9
XLON
05/06/2017
09:17:24:137
354
293.9
TRQX
05/06/2017
09:17:54:538
223
293.9
XLON
05/06/2017
09:17:54:539
294
293.9
CHIX
05/06/2017
09:17:54:543
215
293.9
TRQX
05/06/2017
09:17:54:543
72
293.9
XLON
05/06/2017
09:17:54:546
243
293.9
XLON
05/06/2017
09:26:40:748
414
294.6
TRQX
05/06/2017
09:26:40:750
125
294.6
XLON
05/06/2017
09:26:40:750
521
294.6
XLON
05/06/2017
09:26:40:750
1717
294.6
XLON
05/06/2017
09:26:40:754
381
294.6
CHIX
05/06/2017
09:26:40:754
381
294.6
BATE
05/06/2017
09:26:40:826
251
294.6
XLON
05/06/2017
09:26:40:826
381
294.6
CHIX
05/06/2017
09:26:40:826
319
294.6
XLON
05/06/2017
09:27:00:303
507
294.7
XLON
05/06/2017
09:27:00:303
2
294.6
BATE
05/06/2017
09:27:00:303
3177
294.7
CHIX
05/06/2017
09:27:00:303
381
294.7
TRQX
05/06/2017
09:27:00:303
128
294.6
BATE
05/06/2017
09:27:00:303
935
294.7
TRQX
05/06/2017
09:27:00:303
381
294.7
BATE
05/06/2017
09:27:00:303
381
294.7
CHIX
05/06/2017
09:27:00:303
205
294.6
BATE
05/06/2017
09:27:00:304
2124
294.6
XLON
05/06/2017
09:27:00:304
381
294.6
TRQX
05/06/2017
09:27:00:304
598
294.6
CHIX
05/06/2017
09:27:00:304
46
294.6
BATE
05/06/2017
09:27:01:571
381
294.7
CHIX
05/06/2017
09:27:02:870
278
294.6
CHIX
05/06/2017
09:27:02:870
741
294.6
XLON
05/06/2017
09:27:12:704
2424
294.5
XLON
05/06/2017
09:27:15:492
716
294.4
XLON
05/06/2017
09:27:15:492
500
294.4
XLON
05/06/2017
09:27:33:361
2500
294.2
XLON
05/06/2017
09:27:33:381
24
294.2
XLON
05/06/2017
09:27:33:381
1192
294.2
XLON
05/06/2017
09:27:37:996
768
294.2
XLON
05/06/2017
09:27:53:028
472
294.1
XLON
05/06/2017
09:27:55:649
4
294
XLON
05/06/2017
09:27:58:008
63
294
XLON
05/06/2017
09:28:02:949
651
293.8
XLON
05/06/2017
09:28:07:961
716
293.7
XLON
05/06/2017
09:29:53:622
1110
293.8
XLON
05/06/2017
09:30:00:021
1216
293.7
XLON
05/06/2017
09:30:00:021
381
293.7
CHIX
05/06/2017
09:31:24:114
381
294.2
TRQX
05/06/2017
09:31:24:114
175
294.2
XLON
05/06/2017
09:31:24:114
700
294.2
XLON
05/06/2017
09:31:24:118
381
294.2
CHIX
05/06/2017
09:31:52:991
838
294.1
XLON
05/06/2017
09:31:55:017
475
294
XLON
05/06/2017
09:31:57:855
1786
293.9
XLON
05/06/2017
09:31:59:844
1216
293.8
XLON
05/06/2017
09:32:02:115
381
293.6
BATE
05/06/2017
09:32:02:115
608
293.6
XLON
05/06/2017
09:33:00:025
381
293.5
CHIX
05/06/2017
09:33:00:026
709
293.5
XLON
05/06/2017
09:41:59:930
381
293.4
BATE
05/06/2017
09:41:59:930
381
293.3
TRQX
05/06/2017
09:41:59:930
381
293.4
CHIX
05/06/2017
09:41:59:930
381
293.3
CHIX
05/06/2017
09:41:59:930
381
293.3
BATE
05/06/2017
09:41:59:930
565
293
CHIX
05/06/2017
09:41:59:930
869
293.3
TRQX
05/06/2017
09:41:59:930
480
293.4
XLON
05/06/2017
09:41:59:930
1975
293.3
XLON
05/06/2017
09:41:59:930
381
293.2
CHIX
05/06/2017
09:41:59:930
381
293.4
TRQX
05/06/2017
09:41:59:940
252
293.2
BATE
05/06/2017
09:41:59:941
838
293.2
CHIX
05/06/2017
09:41:59:949
694
293.2
XLON
05/06/2017
09:42:04:860
1216
292.4
XLON
05/06/2017
09:42:14:973
1216
292.4
XLON
05/06/2017
09:42:14:973
932
292.6
XLON
05/06/2017
09:42:17:485
1148
292.3
XLON
05/06/2017
09:42:19:533
1136
292.1
XLON
05/06/2017
09:44:13:020
381
292.3
CHIX
05/06/2017
09:45:11:919
441
292.2
XLON
05/06/2017
09:45:11:919
452
292.2
XLON
05/06/2017
09:45:11:919
381
292.2
TRQX
05/06/2017
09:45:11:919
381
292.2
CHIX
05/06/2017
09:45:14:518
775
292.2
XLON
05/06/2017
09:49:32:746
381
292.5
TRQX
05/06/2017
09:49:32:747
352
292.5
XLON
05/06/2017
09:49:32:747
346
292.5
XLON
05/06/2017
09:49:32:747
381
292.5
CHIX
05/06/2017
09:49:32:748
75
292.5
BATE
05/06/2017
09:49:32:748
18
292.5
BATE
05/06/2017
09:49:32:748
225
292.5
BATE
05/06/2017
09:49:32:748
63
292.5
BATE
05/06/2017
09:49:37:132
256
292.5
XLON
05/06/2017
09:49:37:132
173
292.5
CHIX
05/06/2017
09:51:19:575
381
293
BATE
05/06/2017
09:51:19:575
347
293
CHIX
05/06/2017
09:51:19:575
346
293
TRQX
05/06/2017
09:51:21:894
1216
293
XLON
05/06/2017
09:51:25:806
220
292.9
CHIX
05/06/2017
09:51:25:806
1216
292.9
XLON
05/06/2017
09:51:27:552
381
292.8
CHIX
05/06/2017
09:51:30:943
4
292.7
BATE
05/06/2017
09:51:30:944
1216
292.7
XLON
05/06/2017
09:51:30:944
286
292.7
TRQX
05/06/2017
09:51:35:422
219
292.6
XLON
05/06/2017
09:51:35:422
120
292.6
CHIX
05/06/2017
09:51:35:423
1108
292.5
XLON
05/06/2017
09:52:04:068
467
292.5
XLON
05/06/2017
09:57:12:371
381
292.5
BATE
05/06/2017
09:57:12:371
79
292.5
CHIX
05/06/2017
09:57:12:371
302
292.5
CHIX
05/06/2017
09:57:12:371
198
292.5
TRQX
05/06/2017
09:57:12:371
183
292.5
TRQX
05/06/2017
09:57:12:371
78
292.5
XLON
05/06/2017
09:57:12:371
1138
292.5
XLON
05/06/2017
09:57:17:440
381
292.5
TRQX
05/06/2017
09:57:17:441
816
292.5
XLON
05/06/2017
09:57:17:442
219
292.5
CHIX
05/06/2017
09:57:17:442
162
292.5
CHIX
05/06/2017
10:00:08:573
301
292.6
TRQX
05/06/2017
10:00:08:573
381
292.6
BATE
05/06/2017
10:00:08:573
282
292.6
XLON
05/06/2017
10:00:08:573
381
292.6
CHIX
05/06/2017
10:00:08:730
381
292.6
CHIX
05/06/2017
10:00:08:730
30
292.6
XLON
05/06/2017
10:00:08:730
288
292.6
XLON
05/06/2017
10:05:43:821
92
292.7
BATE
05/06/2017
10:05:43:821
90
292.7
TRQX
05/06/2017
10:05:43:823
90
292.7
CHIX
05/06/2017
10:19:52:863
753
292.8
TRQX
05/06/2017
10:19:52:863
31
292.8
CHIX
05/06/2017
10:19:52:863
29
292.8
BATE
05/06/2017
10:19:52:863
142
292.8
TRQX
05/06/2017
10:19:52:863
253
292.8
BATE
05/06/2017
10:19:52:863
106
292.8
XLON
05/06/2017
10:19:52:863
272
292.8
CHIX
05/06/2017
10:19:52:863
291
292.8
XLON
05/06/2017
10:19:52:864
350
292.7
TRQX
05/06/2017
10:19:52:864
500
292.7
BATE
05/06/2017
10:19:52:864
31
292.7
TRQX
05/06/2017
10:19:52:864
381
292.7
CHIX
05/06/2017
10:19:52:880
380
292.8
XLON
05/06/2017
10:19:52:880
97
292.8
BATE
05/06/2017
10:19:52:880
42
292.8
BATE
05/06/2017
10:19:52:881
26
292.8
BATE
05/06/2017
10:19:52:881
983
292.8
XLON
05/06/2017
10:19:52:881
268
292.8
BATE
05/06/2017
10:19:52:881
82
292.8
BATE
05/06/2017
10:19:52:881
93
292.8
BATE
05/06/2017
10:19:52:881
41
292.8
BATE
05/06/2017
10:19:52:881
605
292.8
TRQX
05/06/2017
10:19:52:891
71
292.6
TRQX
05/06/2017
10:19:52:891
146
292.6
TRQX
05/06/2017
10:19:52:891
164
292.6
TRQX
05/06/2017
10:19:52:891
55
292.7
TRQX
05/06/2017
10:19:52:891
449
292.6
TRQX
05/06/2017
10:19:52:891
1769
292.8
CHIX
05/06/2017
10:19:52:892
224
292.8
BATE
05/06/2017
10:19:52:892
130
292.8
CHIX
05/06/2017
10:19:53:902
1216
292.8
XLON
05/06/2017
10:19:53:906
1911
292.9
XLON
05/06/2017
10:20:02:614
3468
293
XLON
05/06/2017
10:20:02:615
381
293
CHIX
05/06/2017
10:20:09:018
77
292.6
CHIX
05/06/2017
10:20:09:018
14
292.6
CHIX
05/06/2017
10:20:09:018
303
292.6
CHIX
05/06/2017
10:20:09:018
1109
292.9
XLON
05/06/2017
10:20:09:018
646
292.9
CHIX
05/06/2017
10:20:09:018
326
292.7
TRQX
05/06/2017
10:20:09:018
78
292.6
BATE
05/06/2017
10:20:09:018
381
292.7
CHIX
05/06/2017
10:20:09:018
1436
292.9
CHIX
05/06/2017
10:20:09:018
817
292.9
XLON
05/06/2017
10:20:09:040
61
292.7
XLON
05/06/2017
10:20:09:040
3425
292.7
XLON
05/06/2017
10:20:34:438
1216
292.7
XLON
05/06/2017
10:20:34:440
27
292.5
CHIX
05/06/2017
10:20:37:527
25
292.3
XLON
05/06/2017
10:20:38:823
52
292.2
XLON
05/06/2017
10:20:47:287
610
292
XLON
05/06/2017
10:20:48:325
226
292.1
XLON
05/06/2017
10:20:52:318
634
292
XLON
05/06/2017
10:22:24:129
71
292.2
XLON
05/06/2017
10:22:24:129
83
292.2
CHIX
05/06/2017
10:24:02:208
381
292.4
CHIX
05/06/2017
10:24:02:208
673
292.4
XLON
05/06/2017
10:24:02:208
381
292.4
TRQX
05/06/2017
10:24:02:208
295
292.4
XLON
05/06/2017
10:24:02:208
248
292.4
XLON
05/06/2017
10:28:21:756
854
293.5
XLON
05/06/2017
10:28:21:756
1620
293.6
XLON
05/06/2017
10:28:21:757
295
293.3
CHIX
05/06/2017
10:28:21:757
86
293.3
CHIX
05/06/2017
10:28:21:757
79
293.3
TRQX
05/06/2017
10:28:21:757
381
293.4
CHIX
05/06/2017
10:28:21:757
381
293.6
TRQX
05/06/2017
10:28:21:757
381
293.6
CHIX
05/06/2017
10:28:21:757
381
293.6
BATE
05/06/2017
10:28:21:757
381
293.5
CHIX
05/06/2017
10:28:21:757
381
293.4
TRQX
05/06/2017
10:28:21:764
363
293.5
BATE
05/06/2017
10:28:21:771
37
293.4
XLON
05/06/2017
10:28:21:771
700
293.4
XLON
05/06/2017
10:28:21:837
395
293.1
XLON
05/06/2017
10:28:44:290
803
293
XLON
05/06/2017
10:29:23:404
1216
293
XLON
05/06/2017
10:29:23:404
476
292.9
XLON
05/06/2017
10:29:28:694
3
292.9
XLON
05/06/2017
10:29:28:695
34
292.9
BATE
05/06/2017
10:29:28:695
304
292.9
XLON
05/06/2017
10:31:09:018
358
293.5
CHIX
05/06/2017
10:31:09:018
1216
293.5
XLON
05/06/2017
10:31:10:698
1216
293.4
XLON
05/06/2017
10:31:12:418
320
293.4
XLON
05/06/2017
10:31:37:186
331
293.2
CHIX
05/06/2017
10:31:37:186
648
293.3
XLON
05/06/2017
10:31:37:186
1315
293.1
XLON
05/06/2017
10:31:48:370
714
293
XLON
05/06/2017
10:31:48:370
502
293
XLON
05/06/2017
10:32:28:467
21
292.9
TRQX
05/06/2017
10:32:28:467
331
292.9
XLON
05/06/2017
10:32:30:153
521
292.8
XLON
05/06/2017
10:32:30:153
381
292.8
TRQX
05/06/2017
10:32:30:153
17
292.7
TRQX
05/06/2017
10:32:33:818
31
292.6
XLON
05/06/2017
10:32:33:818
249
292.6
XLON
05/06/2017
10:32:33:818
53
292.7
XLON
05/06/2017
10:32:33:818
66
292.7
TRQX
05/06/2017
10:32:39:602
337
292.6
XLON
05/06/2017
10:32:41:586
99
292.5
XLON
05/06/2017
10:33:57:797
558
292.8
XLON
05/06/2017
10:34:00:290
381
292.5
CHIX
05/06/2017
10:34:00:291
190
292.5
XLON
05/06/2017
10:34:00:291
380
292.5
XLON
05/06/2017
10:34:00:291
1
292.5
XLON
05/06/2017
10:35:34:244
616
292.3
XLON
05/06/2017
10:38:15:283
401
292.8
CHIX
05/06/2017
10:38:15:283
381
292.8
BATE
05/06/2017
10:38:21:524
381
292.7
XLON
05/06/2017
10:38:21:524
381
292.7
CHIX
05/06/2017
10:38:22:966
344
292.7
XLON
05/06/2017
10:38:25:962
231
292.6
BATE
05/06/2017
10:38:25:962
381
292.6
TRQX
05/06/2017
10:38:28:587
512
292.5
XLON
05/06/2017
10:39:06:995
1216
292.8
XLON
05/06/2017
10:39:07:000
381
292.8
TRQX
05/06/2017
10:39:09:182
983
292.5
XLON
05/06/2017
10:39:09:183
381
292.5
CHIX
05/06/2017
10:42:11:158
362
293.1
XLON
05/06/2017
10:42:11:158
381
293.1
CHIX
05/06/2017
10:42:11:158
1121
293
XLON
05/06/2017
10:42:13:628
58
293
CHIX
05/06/2017
10:42:13:628
946
293
XLON
05/06/2017
10:42:13:628
381
293
TRQX
05/06/2017
10:42:13:628
381
293
BATE
05/06/2017
10:42:19:473
333
292.9
CHIX
05/06/2017
10:42:29:897
215
292.8
CHIX
05/06/2017
10:43:39:767
97
292.8
XLON
05/06/2017
10:43:39:767
436
292.8
XLON
05/06/2017
10:44:47:343
13
292.8
TRQX
05/06/2017
10:44:47:347
104
292.8
CHIX
05/06/2017
10:46:35:583
381
292.9
CHIX
05/06/2017
10:47:40:848
381
293.1
TRQX
05/06/2017
10:47:40:848
381
293.1
BATE
05/06/2017
10:47:43:095
462
293.2
XLON
05/06/2017
10:47:44:477
381
293.1
CHIX
05/06/2017
10:47:46:071
1116
293
XLON
05/06/2017
10:47:58:880
852
293
XLON
05/06/2017
10:48:30:638
954
293.3
XLON
05/06/2017
10:48:31:769
547
293.4
XLON
05/06/2017
10:48:32:222
381
293.3
CHIX
05/06/2017
10:48:32:222
381
293.2
TRQX
05/06/2017
10:48:32:222
510
293.3
XLON
05/06/2017
10:48:34:238
498
293.2
XLON
05/06/2017
10:48:37:201
172
293
TRQX
05/06/2017
10:51:08:311
381
293
CHIX
05/06/2017
10:51:08:312
381
293
BATE
05/06/2017
10:52:00:199
381
293
XLON
05/06/2017
10:52:00:199
695
293
XLON
05/06/2017
10:52:00:199
381
293
TRQX
05/06/2017
10:52:00:199
381
293
CHIX
05/06/2017
10:52:03:545
5
292.9
BATE
05/06/2017
10:52:03:545
153
292.9
XLON
05/06/2017
10:52:04:882
128
292.8
XLON
05/06/2017
10:52:04:882
78
292.8
CHIX
05/06/2017
10:58:18:864
381
294.6
CHIX
05/06/2017
11:00:59:424
381
294.9
CHIX
05/06/2017
11:00:59:424
741
294.9
XLON
05/06/2017
11:10:34:316
636
295.3
XLON
05/06/2017
11:10:34:316
138
295.3
CHIX
05/06/2017
11:10:34:316
381
295.3
BATE
05/06/2017
11:10:34:316
787
295.3
XLON
05/06/2017
11:10:34:316
320
295.3
BATE
05/06/2017
11:10:34:317
920
295.3
TRQX
05/06/2017
11:10:34:317
475
295.3
CHIX
05/06/2017
11:10:37:639
381
295.2
CHIX
05/06/2017
11:10:37:639
381
295.2
BATE
05/06/2017
11:10:37:639
1135
295.2
XLON
05/06/2017
11:10:37:639
462
295.1
TRQX
05/06/2017
11:10:37:639
381
295.2
TRQX
05/06/2017
11:10:37:639
197
295.2
CHIX
05/06/2017
11:10:37:639
1152
295.1
XLON
05/06/2017
11:10:37:640
94
295.2
CHIX
05/06/2017
11:10:37:646
219
295.1
CHIX
05/06/2017
11:10:39:659
910
295.2
XLON
05/06/2017
11:10:39:659
33
295.1
BATE
05/06/2017
11:10:39:659
530
295.1
XLON
05/06/2017
11:10:39:659
162
295.1
CHIX
05/06/2017
11:10:39:659
219
295.1
CHIX
05/06/2017
11:10:39:659
191
295.1
XLON
05/06/2017
11:10:42:214
516
295.1
XLON
05/06/2017
11:10:43:884
908
294.9
XLON
05/06/2017
11:10:44:592
283
295
XLON
05/06/2017
11:10:46:916
381
294.8
CHIX
05/06/2017
11:10:47:088
619
294.9
XLON
05/06/2017
11:10:47:088
36
294.9
XLON
05/06/2017
11:11:16:500
85
294.8
XLON
05/06/2017
11:17:21:702
381
295.3
TRQX
05/06/2017
11:17:21:703
381
295.3
BATE
05/06/2017
11:18:18:886
381
295.4
CHIX
05/06/2017
11:20:07:554
113
295.5
XLON
05/06/2017
11:20:07:554
72
295.5
CHIX
05/06/2017
11:20:14:717
177
295.5
TRQX
05/06/2017
11:20:14:717
170
295.5
CHIX
05/06/2017
11:20:14:717
171
295.5
CHIX
05/06/2017
11:20:14:717
173
295.5
TRQX
05/06/2017
11:20:14:717
299
295.5
XLON
05/06/2017
11:22:20:888
381
295.8
TRQX
05/06/2017
11:22:20:888
550
295.9
XLON
05/06/2017
11:22:20:888
381
295.8
BATE
05/06/2017
11:22:20:888
1195
295.8
XLON
05/06/2017
11:22:20:888
381
295.8
CHIX
05/06/2017
11:22:22:777
381
295.8
CHIX
05/06/2017
11:22:22:778
270
295.8
XLON
05/06/2017
11:22:24:254
302
295.7
XLON
05/06/2017
11:22:24:254
381
295.7
CHIX
05/06/2017
11:22:36:082
381
295.6
CHIX
05/06/2017
11:22:36:082
33
295.6
BATE
05/06/2017
11:22:36:083
248
295.6
TRQX
05/06/2017
11:22:36:101
1216
295.6
XLON
05/06/2017
11:23:45:913
380
295.6
XLON
05/06/2017
11:27:00:546
2518
296.4
XLON
05/06/2017
11:27:00:546
381
296.4
TRQX
05/06/2017
11:27:00:546
381
296.4
CHIX
05/06/2017
11:27:00:546
381
296.4
BATE
05/06/2017
11:27:00:546
381
296.2
CHIX
05/06/2017
11:27:00:546
627
296.4
XLON
05/06/2017
11:27:00:561
290
296.3
XLON
05/06/2017
11:27:00:562
296
296.4
XLON
05/06/2017
11:27:00:763
186
296.1
CHIX
05/06/2017
11:27:05:161
195
296.1
CHIX
05/06/2017
11:27:05:162
698
296
XLON
05/06/2017
11:27:06:896
208
295.9
CHIX
05/06/2017
11:27:06:896
1124
295.9
XLON
05/06/2017
11:27:06:896
92
295.9
XLON
05/06/2017
11:27:10:411
2138
295.7
XLON
05/06/2017
11:27:11:944
902
295.6
XLON
05/06/2017
11:27:26:114
49
295.4
XLON
05/06/2017
11:28:36:945
381
296.1
CHIX
05/06/2017
11:28:39:352
791
296.1
XLON
05/06/2017
11:28:39:352
381
296.1
TRQX
05/06/2017
11:28:41:609
1216
296
XLON
05/06/2017
11:28:43:159
5
296
XLON
05/06/2017
11:32:06:030
1216
296.2
XLON
05/06/2017
11:32:06:030
282
296.2
CHIX
05/06/2017
11:32:15:505
99
296.2
CHIX
05/06/2017
11:32:15:505
381
296.2
BATE
05/06/2017
11:32:15:505
65
296.2
CHIX
05/06/2017
11:32:15:516
1101
296.2
XLON
05/06/2017
11:32:31:402
381
296.5
TRQX
05/06/2017
11:32:31:402
344
296.5
CHIX
05/06/2017
11:32:33:098
49
296.4
XLON
05/06/2017
11:32:34:732
381
296.5
TRQX
05/06/2017
11:32:36:634
181
296.4
XLON
05/06/2017
11:32:36:634
256
296.4
TRQX
05/06/2017
11:32:42:000
535
296.4
XLON
05/06/2017
11:32:42:000
500
296.4
XLON
05/06/2017
11:32:51:985
609
296.5
XLON
05/06/2017
11:32:53:890
381
296.4
CHIX
05/06/2017
11:32:53:890
886
296.4
XLON
05/06/2017
11:32:57:218
479
296.4
XLON
05/06/2017
11:32:59:795
279
296.3
BATE
05/06/2017
11:33:01:637
491
296.3
XLON
05/06/2017
11:33:03:187
81
296.1
CHIX
05/06/2017
11:33:03:187
300
296.1
CHIX
05/06/2017
11:33:04:522
381
296.1
XLON
05/06/2017
11:34:14:957
277
295.8
XLON
05/06/2017
11:34:18:190
526
295.6
XLON
05/06/2017
11:38:17:751
381
296.4
BATE
05/06/2017
11:38:17:751
93
296.4
TRQX
05/06/2017
11:38:17:751
77
296.4
CHIX
05/06/2017
11:38:17:751
469
296.4
XLON
05/06/2017
11:38:17:751
210
296.4
CHIX
05/06/2017
11:38:21:300
381
296.4
CHIX
05/06/2017
11:39:52:799
306
296.4
XLON
05/06/2017
11:39:52:799
381
296.4
CHIX
05/06/2017
11:39:52:799
276
296.4
TRQX
05/06/2017
11:40:21:108
381
296.4
TRQX
05/06/2017
11:40:21:108
755
296.4
XLON
05/06/2017
11:40:22:355
85
296.3
CHIX
05/06/2017
11:40:22:355
794
296.3
XLON
05/06/2017
11:40:25:181
38
296.2
TRQX
05/06/2017
11:40:25:181
470
296.2
XLON
05/06/2017
11:40:32:555
533
296.1
XLON
05/06/2017
11:40:32:555
40
296.1
BATE
05/06/2017
11:40:35:661
631
296
XLON
05/06/2017
11:54:43:412
381
297.1
BATE
05/06/2017
11:54:43:412
381
297.1
TRQX
05/06/2017
11:54:43:412
381
297.1
CHIX
05/06/2017
11:54:43:412
1216
297.1
XLON
05/06/2017
11:54:43:413
381
297
TRQX
05/06/2017
11:54:43:430
162
297
BATE
05/06/2017
11:54:43:430
220
297
XLON
05/06/2017
11:54:43:637
180
297
XLON
05/06/2017
11:54:45:187
166
297
TRQX
05/06/2017
11:54:45:187
381
296.9
CHIX
05/06/2017
11:54:45:187
25
297
CHIX
05/06/2017
11:54:45:187
232
297
CHIX
05/06/2017
11:54:45:187
130
297
XLON
05/06/2017
11:54:53:178
314
296.9
TRQX
05/06/2017
11:54:53:178
381
296.9
BATE
05/06/2017
11:54:53:178
1143
296.9
CHIX
05/06/2017
11:54:53:178
285
296.9
XLON
05/06/2017
11:54:53:178
592
296.9
TRQX
05/06/2017
11:55:29:611
656
296.9
XLON
05/06/2017
11:55:51:328
381
296.9
CHIX
05/06/2017
11:55:51:328
275
296.9
XLON
05/06/2017
11:55:55:463
2372
296.8
XLON
05/06/2017
11:55:55:463
504
296.8
CHIX
05/06/2017
11:55:55:463
297
296.8
BATE
05/06/2017
11:55:55:464
474
296.8
CHIX
05/06/2017
11:55:57:744
494
296.7
XLON
05/06/2017
11:57:17:733
381
296.9
TRQX
05/06/2017
11:57:17:734
381
296.9
CHIX
05/06/2017
11:57:19:744
548
296.9
XLON
05/06/2017
11:59:13:754
381
297.3
CHIX
05/06/2017
11:59:15:416
154
297.2
BATE
05/06/2017
11:59:15:416
120
297.3
CHIX
05/06/2017
11:59:15:416
277
297.3
BATE
05/06/2017
11:59:15:417
762
297.2
XLON
05/06/2017
11:59:17:660
1216
297
XLON
05/06/2017
12:01:59:542
121
296.9
CHIX
05/06/2017
12:02:08:985
406
296.6
XLON
05/06/2017
12:02:08:985
632
296.6
XLON
05/06/2017
12:02:08:985
452
296.6
XLON
05/06/2017
12:02:31:494
591
297
XLON
05/06/2017
12:02:31:496
381
297
TRQX
05/06/2017
12:02:31:496
381
297
CHIX
05/06/2017
12:02:40:709
625
297
XLON
05/06/2017
12:04:37:407
70
297
XLON
05/06/2017
12:04:37:407
830
297
XLON
05/06/2017
12:04:37:407
381
297
CHIX
05/06/2017
12:06:24:109
108
297
XLON
05/06/2017
12:06:24:109
381
297
TRQX
05/06/2017
12:07:58:313
283
297
XLON
05/06/2017
12:07:58:313
247
297
XLON
05/06/2017
12:08:20:271
186
297
XLON
05/06/2017
12:08:20:271
269
297
XLON
05/06/2017
12:10:31:379
207
297
BATE
05/06/2017
12:10:31:379
256
297
CHIX
05/06/2017
12:10:31:379
103
297
XLON
05/06/2017
12:10:31:379
381
297
TRQX
05/06/2017
12:10:31:379
797
297
XLON
05/06/2017
12:10:31:379
174
297
BATE
05/06/2017
12:10:31:764
32
297
XLON
05/06/2017
12:10:31:987
31
297
CHIX
05/06/2017
12:12:15:755
381
297
CHIX
05/06/2017
12:12:17:393
381
297
CHIX
05/06/2017
12:12:44:660
1184
296.9
XLON
05/06/2017
12:12:44:660
32
296.9
XLON
05/06/2017
12:13:42:181
11
296.9
BATE
05/06/2017
12:13:42:181
541
296.9
XLON
05/06/2017
12:13:42:181
1
296.9
BATE
05/06/2017
12:13:42:184
374
297.1
BATE
05/06/2017
12:13:42:184
7
297.1
BATE
05/06/2017
12:20:35:477
1362
297.3
XLON
05/06/2017
12:20:35:477
381
297.3
TRQX
05/06/2017
12:20:35:477
402
297.3
XLON
05/06/2017
12:22:17:927
1439
297.3
XLON
05/06/2017
12:22:17:927
1224
297.3
XLON
05/06/2017
12:22:17:928
381
297.3
CHIX
05/06/2017
12:22:17:928
381
297.3
TRQX
05/06/2017
12:22:17:928
381
297.3
BATE
05/06/2017
12:23:14:880
381
297.5
CHIX
05/06/2017
12:23:14:881
381
297.5
TRQX
05/06/2017
12:23:14:889
347
297.5
XLON
05/06/2017
12:23:47:953
381
297.5
CHIX
05/06/2017
12:23:47:953
584
297.5
XLON
05/06/2017
12:25:32:500
381
297.6
CHIX
05/06/2017
12:25:32:500
243
297.6
XLON
05/06/2017
12:25:32:500
769
297.6
XLON
05/06/2017
12:25:35:227
1201
297.6
XLON
05/06/2017
12:25:35:228
381
297.6
BATE
05/06/2017
12:25:35:228
245
297.6
CHIX
05/06/2017
12:25:35:228
381
297.6
TRQX
05/06/2017
12:26:33:572
42
297.6
CHIX
05/06/2017
12:29:09:856
368
297.6
XLON
05/06/2017
12:29:09:856
382
297.6
XLON
05/06/2017
12:31:41:057
1796
297.8
XLON
05/06/2017
12:31:41:057
369
297.8
TRQX
05/06/2017
12:31:41:057
318
297.8
CHIX
05/06/2017
12:31:41:057
251
297.8
XLON
05/06/2017
12:33:01:528
2357
297.8
XLON
05/06/2017
12:33:01:528
381
297.8
BATE
05/06/2017
12:33:01:529
381
297.8
CHIX
05/06/2017
12:34:30:930
735
297.8
XLON
05/06/2017
12:34:30:931
381
297.8
TRQX
05/06/2017
12:34:30:931
348
297.8
CHIX
05/06/2017
12:37:30:195
381
297.9
CHIX
05/06/2017
12:39:01:010
381
297.9
CHIX
05/06/2017
12:39:01:010
1216
297.9
XLON
05/06/2017
12:39:01:010
381
297.9
TRQX
05/06/2017
12:39:58:732
974
297.8
XLON
05/06/2017
12:39:58:732
91
297.8
TRQX
05/06/2017
12:39:58:732
381
297.8
CHIX
05/06/2017
12:39:58:732
242
297.8
XLON
05/06/2017
12:39:58:739
381
297.8
CHIX
05/06/2017
12:45:57:693
113
297.8
CHIX
05/06/2017
12:45:57:693
268
297.8
CHIX
05/06/2017
12:45:57:694
835
297.8
XLON
05/06/2017
12:45:57:694
87
297.8
TRQX
05/06/2017
12:45:57:694
71
297.8
BATE
05/06/2017
12:45:57:694
79
297.8
XLON
05/06/2017
12:45:57:694
193
297.8
BATE
05/06/2017
12:45:57:694
294
297.8
TRQX
05/06/2017
12:45:57:705
381
297.8
CHIX
05/06/2017
12:45:57:708
814
297.8
XLON
05/06/2017
12:45:59:868
194
297.7
BATE
05/06/2017
12:45:59:868
381
297.7
CHIX
05/06/2017
12:45:59:868
187
297.7
BATE
05/06/2017
12:46:00:873
339
297.6
CHIX
05/06/2017
12:49:53:543
187
297.5
TRQX
05/06/2017
12:49:53:543
4
297.5
TRQX
05/06/2017
12:49:53:543
321
297.5
XLON
05/06/2017
12:49:53:543
2460
297.5
XLON
05/06/2017
12:49:53:543
190
297.5
TRQX
05/06/2017
12:49:55:466
41
297.5
CHIX
05/06/2017
12:49:55:466
172
297.5
TRQX
05/06/2017
12:54:01:744
878
297.5
XLON
05/06/2017
12:54:01:744
381
297.5
TRQX
05/06/2017
12:54:01:744
999
297.5
XLON
05/06/2017
12:54:01:744
381
297.5
BATE
05/06/2017
12:54:01:744
60
297.5
CHIX
05/06/2017
12:54:01:745
280
297.5
CHIX
05/06/2017
12:54:01:757
381
297.4
TRQX
05/06/2017
12:54:01:761
367
297.4
CHIX
05/06/2017
12:54:03:001
451
297.4
XLON
05/06/2017
12:54:36:930
166
297.5
XLON
05/06/2017
12:54:36:930
381
297.5
CHIX
05/06/2017
12:55:49:412
830
297.5
XLON
05/06/2017
12:55:49:413
381
297.5
CHIX
05/06/2017
12:55:49:413
381
297.5
BATE
05/06/2017
12:56:00:010
300
297.5
CHIX
05/06/2017
12:57:55:393
274
297.5
XLON
05/06/2017
12:57:55:393
337
297.5
XLON
05/06/2017
12:57:55:394
157
297.5
CHIX
05/06/2017
12:57:55:394
323
297.5
TRQX
05/06/2017
12:57:55:394
81
297.5
CHIX
05/06/2017
12:57:55:404
951
297.5
XLON
05/06/2017
12:57:55:405
24
297.5
CHIX
05/06/2017
12:57:55:408
200
297.5
CHIX
05/06/2017
12:57:55:494
22
297.5
TRQX
05/06/2017
13:01:04:989
129
297.4
CHIX
05/06/2017
13:01:04:989
252
297.4
CHIX
05/06/2017
13:01:04:989
381
297.4
BATE
05/06/2017
13:01:04:990
1155
297.4
XLON
05/06/2017
13:01:04:990
11
297.4
XLON
05/06/2017
13:01:04:990
1200
297.4
XLON
05/06/2017
13:01:04:990
381
297.4
TRQX
05/06/2017
13:01:05:005
378
297.3
XLON
05/06/2017
13:01:05:040
381
297.3
CHIX
05/06/2017
13:01:11:241
416
297.1
CHIX
05/06/2017
13:01:11:241
1216
297.2
XLON
05/06/2017
13:01:11:241
70
297.1
CHIX
05/06/2017
13:01:11:241
35
297.2
BATE
05/06/2017
13:01:11:242
455
297.2
TRQX
05/06/2017
13:01:12:377
304
297.1
CHIX
05/06/2017
13:01:13:601
341
297
XLON
05/06/2017
13:01:17:754
361
296.9
XLON
05/06/2017
13:08:37:314
357
296.9
XLON
05/06/2017
13:08:37:314
364
296.9
BATE
05/06/2017
13:08:37:314
172
296.9
TRQX
05/06/2017
13:08:37:314
57
296.9
XLON
05/06/2017
13:08:37:314
600
296.9
XLON
05/06/2017
13:08:37:315
209
296.9
TRQX
05/06/2017
13:08:37:315
148
296.9
CHIX
05/06/2017
13:08:37:315
233
296.9
CHIX
05/06/2017
13:08:37:497
154
296.9
CHIX
05/06/2017
13:08:37:497
805
296.9
XLON
05/06/2017
13:08:37:497
57
296.9
XLON
05/06/2017
13:08:37:943
47
296.9
XLON
05/06/2017
13:08:40:181
17
296.9
BATE
05/06/2017
13:08:40:380
16
296.9
XLON
05/06/2017
13:08:41:657
100
296.8
CHIX
05/06/2017
13:08:42:938
301
296.7
XLON
05/06/2017
13:08:42:938
33
296.7
TRQX
05/06/2017
13:08:42:938
497
296.7
CHIX
05/06/2017
13:08:42:942
712
296.7
XLON
05/06/2017
13:08:42:942
75
296.7
XLON
05/06/2017
13:08:42:944
93
296.7
XLON
05/06/2017
13:08:42:944
35
296.7
XLON
05/06/2017
13:08:42:958
381
296.7
CHIX
05/06/2017
13:09:06:465
1032
296.6
XLON
05/06/2017
13:09:08:492
1162
296.6
XLON
05/06/2017
13:09:08:492
315
296.6
TRQX
05/06/2017
13:09:08:492
66
296.6
TRQX
05/06/2017
13:11:09:706
314
296.5
BATE
05/06/2017
13:11:09:706
432
296.5
XLON
05/06/2017
13:11:09:706
381
296.5
TRQX
05/06/2017
13:11:09:706
381
296.5
CHIX
05/06/2017
13:11:09:706
67
296.5
BATE
05/06/2017
13:11:09:717
700
296.5
XLON
05/06/2017
13:11:09:717
800
296.5
XLON
05/06/2017
13:11:09:717
83
296.5
XLON
05/06/2017
13:11:09:717
712
296.5
XLON
05/06/2017
13:11:09:717
112
296.5
XLON
05/06/2017
13:11:09:720
381
296.5
CHIX
05/06/2017
13:11:09:730
552
296.5
XLON
05/06/2017
13:11:14:207
552
296.5
XLON
05/06/2017
13:11:16:851
1216
296.4
XLON
05/06/2017
13:11:16:851
10
296.4
TRQX
05/06/2017
13:11:30:396
95
296.3
TRQX
05/06/2017
13:11:30:396
992
296.3
XLON
05/06/2017
13:11:32:850
308
296.3
XLON
05/06/2017
13:11:42:366
529
296.3
XLON
05/06/2017
13:11:42:370
74
296.3
XLON
05/06/2017
13:11:50:193
65
296.3
XLON
05/06/2017
13:13:54:670
1966
296.2
XLON
05/06/2017
13:13:54:671
381
296.2
BATE
05/06/2017
13:13:54:671
381
296.2
CHIX
05/06/2017
13:13:54:680
700
296.2
XLON
05/06/2017
13:13:54:680
77
296.2
XLON
05/06/2017
13:13:54:680
155
296.2
XLON
05/06/2017
13:13:56:919
381
296.1
CHIX
05/06/2017
13:14:02:317
381
296
TRQX
05/06/2017
13:14:02:317
949
296
XLON
05/06/2017
13:14:29:209
779
295.9
XLON
05/06/2017
13:14:29:228
77
295.9
XLON
05/06/2017
13:14:29:228
47
295.9
BATE
05/06/2017
13:15:41:396
100
295.8
CHIX
05/06/2017
13:15:41:411
1040
295.8
XLON
05/06/2017
13:15:45:916
1216
295.7
XLON
05/06/2017
13:16:32:292
423
295.7
XLON
05/06/2017
13:17:14:261
313
295.7
CHIX
05/06/2017
13:17:14:261
290
295.7
TRQX
05/06/2017
13:17:14:261
401
295.7
XLON
05/06/2017
13:18:17:141
365
295.7
XLON
05/06/2017
13:18:17:316
113
295.7
XLON
05/06/2017
13:18:17:316
143
295.7
XLON
05/06/2017
13:20:45:008
250
295.9
CHIX
05/06/2017
13:20:45:008
131
295.9
CHIX
05/06/2017
13:33:16:465
2422
295.9
CHIX
05/06/2017
13:33:16:465
1197
295.9
XLON
05/06/2017
13:33:16:465
972
295.9
TRQX
05/06/2017
13:33:16:465
250
295.9
CHIX
05/06/2017
13:33:16:465
19
295.9
XLON
05/06/2017
13:33:16:465
381
295.9
BATE
05/06/2017
13:33:16:465
478
295.9
BATE
05/06/2017
13:33:16:465
381
295.9
TRQX
05/06/2017
13:33:16:465
1079
295.9
XLON
05/06/2017
13:33:16:469
263
295.8
CHIX
05/06/2017
13:33:16:469
117
295.8
BATE
05/06/2017
13:33:16:474
700
295.9
XLON
05/06/2017
13:33:16:474
193
295.9
XLON
05/06/2017
13:33:16:474
650
295.9
XLON
05/06/2017
13:37:39:537
381
295.8
CHIX
05/06/2017
13:37:39:537
381
295.8
TRQX
05/06/2017
13:37:39:537
264
295.8
BATE
05/06/2017
13:37:39:537
1216
295.8
XLON
05/06/2017
13:39:09:633
2235
295.7
XLON
05/06/2017
13:39:09:633
381
295.7
CHIX
05/06/2017
13:39:09:633
381
295.7
BATE
05/06/2017
13:39:09:633
381
295.7
TRQX
05/06/2017
13:40:19:957
119
295.8
CHIX
05/06/2017
13:40:19:957
381
295.8
BATE
05/06/2017
13:40:19:958
381
295.8
TRQX
05/06/2017
13:40:19:958
250
295.8
CHIX
05/06/2017
13:40:19:958
3
295.8
CHIX
05/06/2017
13:40:19:958
339
295.8
XLON
05/06/2017
13:40:19:958
415
295.8
XLON
05/06/2017
13:43:52:694
262
295.9
XLON
05/06/2017
13:43:52:694
381
295.9
TRQX
05/06/2017
13:43:52:694
381
295.9
BATE
05/06/2017
13:43:52:694
381
295.9
CHIX
05/06/2017
13:43:52:694
466
295.9
XLON
05/06/2017
13:54:17:164
90
296.3
TRQX
05/06/2017
13:54:17:164
603
296.3
XLON
05/06/2017
13:54:17:164
291
296.3
TRQX
05/06/2017
13:54:17:172
550
296.4
XLON
05/06/2017
13:54:17:278
473
296.4
XLON
05/06/2017
13:54:17:278
712
296.4
XLON
05/06/2017
13:55:50:883
1048
296.4
TRQX
05/06/2017
13:55:50:883
1077
296.4
XLON
05/06/2017
13:55:50:883
149
296.4
BATE
05/06/2017
13:55:50:884
437
296.4
CHIX
05/06/2017
13:55:50:884
232
296.4
BATE
05/06/2017
13:55:51:638
178
296.4
BATE
05/06/2017
13:55:51:638
416
296.4
CHIX
05/06/2017
13:55:51:638
409
296.4
XLON
05/06/2017
13:55:51:638
519
296.4
XLON
05/06/2017
13:55:51:638
381
296.4
TRQX
05/06/2017
13:55:54:716
1792
296.3
CHIX
05/06/2017
13:55:54:716
995
296.3
CHIX
05/06/2017
13:55:54:716
1873
296.3
XLON
05/06/2017
13:55:54:716
381
296.3
BATE
05/06/2017
13:55:54:717
636
296.3
TRQX
05/06/2017
13:56:31:423
105
296.2
BATE
05/06/2017
13:56:31:423
1093
296.2
XLON
05/06/2017
13:56:31:423
381
296.2
CHIX
05/06/2017
13:56:31:457
86
296.2
XLON
05/06/2017
13:56:31:457
72
296.2
CHIX
05/06/2017
14:01:31:598
100
296.3
XLON
05/06/2017
14:01:31:598
805
296.3
XLON
05/06/2017
14:02:36:599
72
296.3
CHIX
05/06/2017
14:02:36:602
77
296.3
XLON
05/06/2017
14:02:36:603
83
296.3
TRQX
05/06/2017
14:02:36:610
74
296.3
XLON
05/06/2017
14:02:36:616
700
296.3
XLON
05/06/2017
14:04:20:902
550
296.5
XLON
05/06/2017
14:04:20:902
352
296.5
XLON
05/06/2017
14:04:20:902
129
296.5
XLON
05/06/2017
14:04:20:902
381
296.5
BATE
05/06/2017
14:04:20:902
381
296.5
CHIX
05/06/2017
14:04:20:902
76
296.5
TRQX
05/06/2017
14:04:20:902
305
296.5
TRQX
05/06/2017
14:04:20:902
185
296.5
XLON
05/06/2017
14:04:20:910
1013
296.5
XLON
05/06/2017
14:10:12:904
26
296.7
XLON
05/06/2017
14:10:12:904
461
296.7
XLON
05/06/2017
14:10:12:904
2744
296.7
XLON
05/06/2017
14:10:12:904
177
296.7
TRQX
05/06/2017
14:10:12:904
381
296.7
TRQX
05/06/2017
14:10:12:904
1463
296.7
XLON
05/06/2017
14:10:12:904
1440
296.7
CHIX
05/06/2017
14:10:12:904
327
296.7
TRQX
05/06/2017
14:10:12:905
276
296.7
BATE
05/06/2017
14:10:12:905
195
296.7
CHIX
05/06/2017
14:10:12:905
1081
296.7
CHIX
05/06/2017
14:10:12:905
609
296.7
TRQX
05/06/2017
14:10:12:905
1026
296.7
CHIX
05/06/2017
14:10:12:905
91
296.7
BATE
05/06/2017
14:10:12:905
14
296.7
BATE
05/06/2017
14:10:20:329
465
296.7
XLON
05/06/2017
14:10:20:329
27
296.7
XLON
05/06/2017
14:10:20:329
1071
296.7
XLON
05/06/2017
14:11:24:106
381
296.7
TRQX
05/06/2017
14:11:24:106
1200
296.7
XLON
05/06/2017
14:11:24:106
70
296.7
XLON
05/06/2017
14:11:24:107
91
296.7
BATE
05/06/2017
14:11:24:107
148
296.7
BATE
05/06/2017
14:11:24:107
529
296.8
XLON
05/06/2017
14:11:24:107
142
296.7
BATE
05/06/2017
14:11:24:107
108
296.7
CHIX
05/06/2017
14:11:24:125
260
296.8
XLON
05/06/2017
14:11:24:125
176
296.8
XLON
05/06/2017
14:13:00:009
96
296.8
XLON
05/06/2017
14:13:00:017
96
296.8
XLON
05/06/2017
14:13:43:642
506
296.8
XLON
05/06/2017
14:13:43:642
199
296.8
XLON
05/06/2017
14:14:09:386
400
296.8
XLON
05/06/2017
14:14:09:386
250
296.8
XLON
05/06/2017
14:14:09:396
328
296.8
XLON
05/06/2017
14:14:09:396
1300
296.8
XLON
05/06/2017
14:15:29:448
27
296.7
XLON
05/06/2017
14:21:25:757
381
296.8
CHIX
05/06/2017
14:21:25:757
129
296.8
CHIX
05/06/2017
14:23:44:792
240
296.8
TRQX
05/06/2017
14:23:44:792
311
296.8
BATE
05/06/2017
14:23:44:792
770
296.8
XLON
05/06/2017
14:23:44:792
317
296.8
XLON
05/06/2017
14:23:44:792
435
296.8
BATE
05/06/2017
14:23:44:792
1179
296.8
TRQX
05/06/2017
14:23:44:792
1007
296.8
XLON
05/06/2017
14:23:44:792
70
296.8
BATE
05/06/2017
14:23:44:792
2027
296.8
CHIX
05/06/2017
14:23:44:792
129
296.8
XLON
05/06/2017
14:23:44:792
141
296.8
TRQX
05/06/2017
14:23:44:804
712
296.8
XLON
05/06/2017
14:23:44:804
1300
296.8
XLON
05/06/2017
14:25:24:967
381
296.8
CHIX
05/06/2017
14:26:23:187
69
296.8
XLON
05/06/2017
14:26:23:187
460
296.8
XLON
05/06/2017
14:27:07:723
687
296.8
XLON
05/06/2017
14:27:07:723
381
296.8
TRQX
05/06/2017
14:27:07:723
1374
296.8
XLON
05/06/2017
14:27:07:754
59
296.8
BATE
05/06/2017
14:27:07:754
381
296.8
CHIX
05/06/2017
14:27:07:754
322
296.8
BATE
05/06/2017
14:27:07:759
273
296.7
CHIX
05/06/2017
14:27:07:759
53
296.7
BATE
05/06/2017
14:27:07:759
284
296.7
BATE
05/06/2017
14:27:07:761
712
296.7
XLON
05/06/2017
14:27:07:761
1084
296.7
XLON
05/06/2017
14:27:07:761
500
296.7
XLON
05/06/2017
14:27:07:761
635
296.8
XLON
05/06/2017
14:27:07:761
700
296.7
XLON
05/06/2017
14:27:07:761
700
296.7
XLON
05/06/2017
14:27:07:761
161
296.8
XLON
05/06/2017
14:27:08:353
944
296.7
XLON
05/06/2017
14:27:40:124
526
296.7
XLON
05/06/2017
14:27:40:124
381
296.7
CHIX
05/06/2017
14:27:40:124
13
296.7
XLON
05/06/2017
14:27:40:124
606
296.7
XLON
05/06/2017
14:27:51:219
200
296.7
TRQX
05/06/2017
14:27:55:168
381
296.7
CHIX
05/06/2017
14:27:55:168
326
296.7
TRQX
05/06/2017
14:27:55:168
71
296.7
XLON
05/06/2017
14:27:55:168
55
296.7
TRQX
05/06/2017
14:27:55:168
197
296.7
XLON
05/06/2017
14:39:26:108
85
297.2
XLON
05/06/2017
14:39:26:127
1131
297.2
XLON
05/06/2017
14:39:26:133
650
297.2
XLON
05/06/2017
14:39:26:133
200
297.2
XLON
05/06/2017
14:39:26:133
750
297.2
XLON
05/06/2017
14:39:26:133
750
297.2
XLON
05/06/2017
14:39:26:133
750
297.2
XLON
05/06/2017
14:39:31:092
160
297.1
BATE
05/06/2017
14:39:31:092
160
297.1
CHIX
05/06/2017
14:39:31:093
221
297.1
BATE
05/06/2017
14:39:31:093
221
297.1
CHIX
05/06/2017
14:39:31:093
381
297.1
TRQX
05/06/2017
14:39:31:097
1300
297.2
XLON
05/06/2017
14:39:31:097
494
297.2
XLON
05/06/2017
14:39:31:109
650
297.2
XLON
05/06/2017
14:39:31:109
650
297.2
XLON
05/06/2017
14:41:10:919
91
297.2
XLON
05/06/2017
14:41:10:919
72
297.2
BATE
05/06/2017
14:41:10:919
82
297.2
TRQX
05/06/2017
14:41:10:919
152
297.2
CHIX
05/06/2017
14:41:10:919
76
297.2
CHIX
05/06/2017
14:41:10:919
112
297.2
XLON
05/06/2017
14:41:10:919
1
297.2
CHIX
05/06/2017
14:44:26:873
100
297.5
BATE
05/06/2017
14:44:39:504
359
297.5
TRQX
05/06/2017
14:44:39:504
330
297.5
CHIX
05/06/2017
14:44:39:504
298
297.5
XLON
05/06/2017
14:44:39:504
248
297.5
BATE
05/06/2017
14:46:17:714
600
297.5
CHIX
05/06/2017
14:46:17:714
250
297.5
CHIX
05/06/2017
14:46:17:714
381
297.5
BATE
05/06/2017
14:46:17:714
1076
297.5
CHIX
05/06/2017
14:46:17:714
2351
297.5
XLON
05/06/2017
14:46:17:714
2277
297.5
XLON
05/06/2017
14:46:17:714
381
297.5
TRQX
05/06/2017
14:46:17:737
1220
297.5
CHIX
05/06/2017
14:46:32:830
64
297.4
CHIX
05/06/2017
14:46:32:830
1250
297.4
TRQX
05/06/2017
14:46:32:830
381
297.4
BATE
05/06/2017
14:46:32:830
216
297.4
BATE
05/06/2017
14:46:32:830
702
297.4
CHIX
05/06/2017
14:46:32:830
4486
297.4
XLON
05/06/2017
14:46:41:515
432
297.4
XLON
05/06/2017
14:46:41:792
10
297.4
XLON
05/06/2017
14:46:45:363
303
297.3
XLON
05/06/2017
14:46:56:539
535
297.3
XLON
05/06/2017
14:46:56:792
143
297.3
XLON
05/06/2017
14:47:00:014
23
297.3
CHIX
05/06/2017
14:47:41:597
164
297.3
XLON
05/06/2017
14:47:41:597
12
297.3
XLON
05/06/2017
14:47:41:798
573
297.2
XLON
05/06/2017
14:47:45:651
398
297.1
XLON
05/06/2017
14:47:56:841
26
297
CHIX
05/06/2017
14:47:56:841
19
297
CHIX
05/06/2017
14:47:56:845
201
297
XLON
05/06/2017
14:47:56:845
51
297
XLON
05/06/2017
14:47:57:023
204
297
CHIX
05/06/2017
14:47:57:023
177
297
CHIX
05/06/2017
14:47:57:024
223
297
XLON
05/06/2017
14:48:36:463
183
296.9
XLON
05/06/2017
14:48:36:463
449
296.9
XLON
05/06/2017
14:48:36:463
554
296.9
XLON
05/06/2017
14:48:38:903
183
296.9
XLON
05/06/2017
14:48:38:903
216
296.9
TRQX
05/06/2017
14:48:38:903
41
296.9
XLON
05/06/2017
14:52:48:899
474
296.8
XLON
05/06/2017
14:52:48:899
489
296.8
XLON
05/06/2017
14:52:48:900
381
296.8
TRQX
05/06/2017
14:52:48:900
119
296.8
CHIX
05/06/2017
14:52:48:900
131
296.8
BATE
05/06/2017
14:52:48:900
250
296.8
BATE
05/06/2017
14:52:48:949
262
296.8
CHIX
05/06/2017
14:52:57:451
67
296.7
CHIX
05/06/2017
14:52:57:451
193
296.7
CHIX
05/06/2017
14:52:57:451
338
296.7
XLON
05/06/2017
14:52:57:451
381
296.7
BATE
05/06/2017
14:52:57:451
381
296.7
TRQX
05/06/2017
14:53:12:460
292
296.7
XLON
05/06/2017
14:53:12:460
177
296.7
XLON
05/06/2017
14:53:38:448
130
296.7
XLON
05/06/2017
14:53:38:448
361
296.7
XLON
05/06/2017
14:54:23:188
63
296.8
TRQX
05/06/2017
14:54:23:207
318
296.8
TRQX
05/06/2017
14:54:50:903
391
296.7
XLON
05/06/2017
14:54:50:903
193
296.7
CHIX
05/06/2017
14:54:50:903
111
296.7
XLON
05/06/2017
14:54:50:903
504
296.7
XLON
05/06/2017
14:54:50:903
121
296.7
CHIX
05/06/2017
14:54:55:265
564
296.6
CHIX
05/06/2017
14:54:55:265
1165
296.6
XLON
05/06/2017
14:54:55:276
700
296.5
XLON
05/06/2017
14:54:55:276
129
296.5
XLON
05/06/2017
14:54:55:278
260
296.5
CHIX
05/06/2017
14:54:55:574
121
296.5
CHIX
05/06/2017
14:54:56:371
846
296.4
XLON
05/06/2017
14:55:09:599
973
296.3
XLON
05/06/2017
14:55:09:599
243
296.3
XLON
05/06/2017
14:55:09:607
381
296.3
CHIX
05/06/2017
14:55:10:130
21
296.3
XLON
05/06/2017
14:55:41:882
251
296.3
XLON
05/06/2017
14:57:39:362
381
296.2
CHIX
05/06/2017
14:57:39:362
381
296.2
BATE
05/06/2017
14:57:39:363
2063
296.2
XLON
05/06/2017
14:57:40:385
553
296.1
XLON
05/06/2017
14:58:46:902
135
296.2
TRQX
05/06/2017
14:58:46:902
396
296.2
XLON
05/06/2017
14:58:46:902
246
296.2
TRQX
05/06/2017
14:58:46:902
820
296.2
XLON
05/06/2017
14:59:00:002
1216
296.1
XLON
05/06/2017
14:59:51:023
381
296.1
CHIX
05/06/2017
14:59:51:023
381
296.1
TRQX
05/06/2017
14:59:55:004
283
296.1
XLON
05/06/2017
14:59:55:004
120
296.1
CHIX
05/06/2017
14:59:55:015
261
296.1
CHIX
05/06/2017
14:59:55:015
324
296.1
XLON
05/06/2017
15:06:22:840
381
296.7
BATE
05/06/2017
15:06:22:840
381
296.7
CHIX
05/06/2017
15:06:22:840
381
296.7
TRQX
05/06/2017
15:06:22:840
1061
296.7
XLON
05/06/2017
15:06:22:840
827
296.7
XLON
05/06/2017
15:06:22:849
1084
296.7
XLON
05/06/2017
15:06:22:851
856
296.7
XLON
05/06/2017
15:06:58:542
413
296.5
XLON
05/06/2017
15:07:02:675
368
296.5
BATE
05/06/2017
15:07:02:675
389
296.5
CHIX
05/06/2017
15:07:02:675
675
296.5
XLON
05/06/2017
15:07:02:676
128
296.5
XLON
05/06/2017
15:07:16:467
59
296.5
BATE
05/06/2017
15:07:16:480
3107
296.4
XLON
05/06/2017
15:07:16:481
1550
296.4
XLON
05/06/2017
15:07:16:481
152
296.4
CHIX
05/06/2017
15:07:52:188
100
296.4
CHIX
05/06/2017
15:08:29:268
8
296.4
XLON
05/06/2017
15:10:31:041
1216
296.5
XLON
05/06/2017
15:10:31:041
381
296.5
CHIX
05/06/2017
15:10:31:042
381
296.5
TRQX
05/06/2017
15:12:12:330
252
296.4
CHIX
05/06/2017
15:12:12:330
76
296.4
BATE
05/06/2017
15:12:12:330
129
296.4
CHIX
05/06/2017
15:12:12:330
1208
296.4
XLON
05/06/2017
15:12:12:330
305
296.4
BATE
05/06/2017
15:12:12:330
381
296.4
TRQX
05/06/2017
15:12:12:331
381
296.3
TRQX
05/06/2017
15:12:12:337
442
296.4
XLON
05/06/2017
15:12:12:421
65
296.4
CHIX
05/06/2017
15:12:12:514
316
296.4
CHIX
05/06/2017
15:12:56:463
381
296.4
CHIX
05/06/2017
15:17:37:864
4
296.3
XLON
05/06/2017
15:17:41:493
381
296.3
BATE
05/06/2017
15:17:41:493
377
296.3
CHIX
05/06/2017
15:17:41:493
378
296.3
TRQX
05/06/2017
15:17:41:493
1212
296.3
XLON
05/06/2017
15:17:41:493
3
296.3
TRQX
05/06/2017
15:17:41:493
4
296.3
CHIX
05/06/2017
15:20:08:607
381
296.3
CHIX
05/06/2017
15:20:08:608
323
296.3
TRQX
05/06/2017
15:20:08:733
43
296.2
BATE
05/06/2017
15:20:08:733
2148
296.2
XLON
05/06/2017
15:20:08:733
25
296.2
BATE
05/06/2017
15:20:08:733
16
296.2
TRQX
05/06/2017
15:20:08:733
49
296.2
TRQX
05/06/2017
15:20:08:733
1642
296.2
XLON
05/06/2017
15:20:08:733
316
296.2
TRQX
05/06/2017
15:20:08:733
64
296.2
BATE
05/06/2017
15:20:08:733
350
296.2
CHIX
05/06/2017
15:20:08:779
53
296.2
XLON
05/06/2017
15:20:08:779
381
296.2
CHIX
05/06/2017
15:20:08:779
1163
296.2
XLON
05/06/2017
15:24:35:477
867
296.2
XLON
05/06/2017
15:24:35:477
381
296.2
TRQX
05/06/2017
15:24:35:477
349
296.2
XLON
05/06/2017
15:24:35:477
354
296.2
CHIX
05/06/2017
15:24:35:477
381
296.2
BATE
05/06/2017
15:24:36:857
1161
296.1
XLON
05/06/2017
15:24:36:857
341
296.1
TRQX
05/06/2017
15:24:36:857
55
296.1
XLON
05/06/2017
15:24:36:858
381
296.1
BATE
05/06/2017
15:24:36:858
1194
296.1
CHIX
05/06/2017
15:26:27:618
1611
296
XLON
05/06/2017
15:26:27:618
181
296
CHIX
05/06/2017
15:26:28:553
556
296
XLON
05/06/2017
15:26:57:595
437
296
XLON
05/06/2017
15:26:57:659
181
296
CHIX
05/06/2017
15:26:57:659
200
296
CHIX
05/06/2017
15:26:57:659
314
296
TRQX
05/06/2017
15:29:01:009
373
296.1
TRQX
05/06/2017
15:29:01:009
1609
296.1
XLON
05/06/2017
15:29:01:009
104
296.1
XLON
05/06/2017
15:29:01:009
288
296.1
XLON
05/06/2017
15:29:01:009
381
296.1
CHIX
05/06/2017
15:29:01:009
381
296.1
BATE
05/06/2017
15:29:24:106
106
296.1
TRQX
05/06/2017
15:29:24:106
381
296.1
CHIX
05/06/2017
15:29:24:106
275
296.1
TRQX
05/06/2017
15:29:24:109
381
296.1
BATE
05/06/2017
15:29:24:111
600
296.1
XLON
05/06/2017
15:29:24:161
381
296.1
TRQX
05/06/2017
15:29:24:161
299
296.1
CHIX
05/06/2017
15:29:30:855
530
296.1
XLON
05/06/2017
15:29:31:080
86
296.1
XLON
05/06/2017
15:29:33:325
82
296.1
CHIX
05/06/2017
15:29:45:879
63
296.1
CHIX
05/06/2017
15:29:45:879
94
296.1
CHIX
05/06/2017
15:30:00:897
381
296.1
TRQX
05/06/2017
15:30:00:897
96
296.1
CHIX
05/06/2017
15:30:21:087
218
296.1
XLON
05/06/2017
15:30:21:087
68
296.1
XLON
05/06/2017
15:30:21:087
1
296.1
XLON
05/06/2017
15:30:21:099
30
296.1
XLON
05/06/2017
15:30:21:099
61
296.1
XLON
05/06/2017
15:30:25:342
31
296.1
XLON
05/06/2017
15:30:31:264
174
296
CHIX
05/06/2017
15:30:31:264
207
296
CHIX
05/06/2017
15:30:31:264
83
296.1
CHIX
05/06/2017
15:30:31:264
103
296.1
CHIX
05/06/2017
15:30:31:264
89
296.1
CHIX
05/06/2017
15:30:31:264
149
296.1
XLON
05/06/2017
15:30:31:264
24
296.1
CHIX
05/06/2017
15:30:31:264
14
296.1
XLON
05/06/2017
15:30:31:265
58
296
TRQX
05/06/2017
15:30:31:271
167
296.1
XLON
05/06/2017
15:30:31:275
134
296.1
XLON
05/06/2017
15:30:42:685
17
296
CHIX
05/06/2017
15:30:42:686
16
296
XLON
05/06/2017
15:30:42:698
15
296
XLON
05/06/2017
15:35:52:189
381
296.3
BATE
05/06/2017
15:35:52:189
304
296.3
CHIX
05/06/2017
15:35:52:190
600
296.3
XLON
05/06/2017
15:35:52:190
2428
296.3
XLON
05/06/2017
15:35:52:190
260
296.3
XLON
05/06/2017
15:35:52:190
381
296.3
TRQX
05/06/2017
15:35:52:190
77
296.3
CHIX
05/06/2017
15:35:52:190
1200
296.3
XLON
05/06/2017
15:35:52:190
505
296.3
XLON
05/06/2017
15:35:52:205
75
296.3
CHIX
05/06/2017
15:35:52:210
89
296.3
XLON
05/06/2017
15:43:53:006
1526
296.5
CHIX
05/06/2017
15:43:53:006
491
296.5
CHIX
05/06/2017
15:43:53:007
1151
296.5
TRQX
05/06/2017
15:43:53:007
381
296.5
TRQX
05/06/2017
15:43:53:007
785
296.5
BATE
05/06/2017
15:43:53:007
229
296.5
BATE
05/06/2017
15:43:53:007
541
296.5
XLON
05/06/2017
15:43:53:007
224
296.5
XLON
05/06/2017
15:43:53:007
225
296.5
XLON
05/06/2017
15:43:53:007
167
296.5
XLON
05/06/2017
15:43:53:007
1479
296.5
CHIX
05/06/2017
15:43:53:007
59
296.5
XLON
05/06/2017
15:43:53:011
381
296.4
BATE
05/06/2017
15:43:53:011
381
296.4
TRQX
05/06/2017
15:43:53:011
640
296.4
CHIX
05/06/2017
15:43:53:011
10
296.4
TRQX
05/06/2017
15:43:53:011
65
296.4
CHIX
05/06/2017
15:43:53:015
500
296.5
CHIX
05/06/2017
15:43:53:015
480
296.5
CHIX
05/06/2017
15:43:53:015
300
296.5
CHIX
05/06/2017
15:43:53:015
738
296.5
CHIX
05/06/2017
15:43:53:024
700
296.5
XLON
05/06/2017
15:43:53:024
550
296.5
XLON
05/06/2017
15:43:53:032
111
296.5
XLON
05/06/2017
15:43:54:299
309
296.5
XLON
05/06/2017
15:43:54:299
276
296.5
XLON
05/06/2017
15:43:54:299
313
296.5
XLON
05/06/2017
15:43:54:299
500
296.5
XLON
05/06/2017
15:43:54:299
864
296.5
XLON
05/06/2017
15:43:55:174
325
296.5
XLON
05/06/2017
15:44:53:219
232
296.5
TRQX
05/06/2017
15:44:53:219
253
296.5
XLON
05/06/2017
15:44:53:219
54
296.5
XLON
05/06/2017
15:44:53:219
93
296.5
TRQX
05/06/2017
15:44:53:219
124
296.5
XLON
05/06/2017
15:44:53:845
46
296.5
TRQX
05/06/2017
15:44:53:845
330
296.5
XLON
05/06/2017
15:44:53:853
650
296.5
XLON
05/06/2017
15:44:53:853
650
296.5
XLON
05/06/2017
15:44:53:853
700
296.5
XLON
05/06/2017
15:44:53:901
1140
296.4
XLON
05/06/2017
15:44:53:901
329
296.4
TRQX
05/06/2017
15:44:59:504
1258
296.3
XLON
05/06/2017
15:45:21:102
273
296.3
XLON
05/06/2017
15:45:21:102
619
296.3
XLON
05/06/2017
15:45:21:102
381
296.3
BATE
05/06/2017
15:45:32:317
94
296.2
BATE
05/06/2017
15:45:32:317
1216
296.2
XLON
05/06/2017
15:45:32:317
1535
296.2
XLON
05/06/2017
15:45:32:317
184
296.2
TRQX
05/06/2017
15:45:32:317
34
296.2
TRQX
05/06/2017
15:45:32:389
49
296.2
BATE
05/06/2017
15:45:32:389
1553
296.2
XLON
05/06/2017
15:46:21:141
31
296.2
CHIX
05/06/2017
15:46:21:141
350
296.2
CHIX
05/06/2017
15:46:21:142
250
296.2
XLON
05/06/2017
15:46:21:142
119
296.2
XLON
05/06/2017
15:46:52:572
925
296.2
XLON
05/06/2017
15:46:52:572
381
296.2
TRQX
05/06/2017
15:46:52:572
596
296.2
XLON
05/06/2017
15:46:52:572
350
296.2
CHIX
05/06/2017
15:46:52:769
1148
296.1
XLON
05/06/2017
15:46:52:769
381
296.1
CHIX
05/06/2017
15:46:52:769
182
296.1
TRQX
05/06/2017
15:46:52:769
173
296.1
TRQX
05/06/2017
15:47:05:610
319
296
XLON
05/06/2017
15:47:05:610
381
296
BATE
05/06/2017
15:47:05:610
370
296
XLON
05/06/2017
15:47:05:610
493
296
CHIX
05/06/2017
15:48:43:763
1200
296.1
XLON
05/06/2017
15:48:43:763
281
296.1
XLON
05/06/2017
15:48:52:902
2130
296
XLON
05/06/2017
15:48:52:902
473
296
XLON
05/06/2017
15:50:39:628
381
296
BATE
05/06/2017
15:50:39:628
307
296
CHIX
05/06/2017
15:50:39:629
74
296
CHIX
05/06/2017
15:53:15:917
381
296
TRQX
05/06/2017
15:53:15:917
176
296
TRQX
05/06/2017
15:53:15:918
307
296
CHIX
05/06/2017
15:53:15:918
1125
296
TRQX
05/06/2017
15:53:15:918
1204
296
XLON
05/06/2017
15:53:15:918
381
296
BATE
05/06/2017
15:53:15:918
925
296
XLON
05/06/2017
15:53:24:252
336
296.1
XLON
05/06/2017
15:53:26:507
170
296.1
XLON
05/06/2017
15:53:31:351
71
296
TRQX
05/06/2017
15:53:31:351
174
296
XLON
05/06/2017
15:53:31:351
381
296
CHIX
05/06/2017
15:53:31:351
115
296
XLON
05/06/2017
15:53:31:351
137
296
TRQX
05/06/2017
15:53:31:351
173
296
TRQX
05/06/2017
15:53:31:356
234
296
XLON
05/06/2017
15:53:31:360
181
296
CHIX
05/06/2017
15:53:31:360
200
296
CHIX
05/06/2017
15:53:44:374
321
296
XLON
05/06/2017
15:54:17:023
381
295.9
BATE
05/06/2017
15:54:17:023
381
295.9
CHIX
05/06/2017
15:54:17:023
895
295.9
XLON
05/06/2017
15:54:17:023
321
295.9
XLON
05/06/2017
15:55:54:197
403
295.8
CHIX
05/06/2017
15:55:54:197
2300
295.8
XLON
05/06/2017
15:55:54:197
381
295.8
TRQX
05/06/2017
15:55:54:197
98
295.8
BATE
05/06/2017
15:55:54:206
41
295.6
TRQX
05/06/2017
15:55:54:206
54
295.7
CHIX
05/06/2017
15:55:54:206
65
295.6
TRQX
05/06/2017
15:55:54:206
67
295.7
CHIX
05/06/2017
15:55:54:206
260
295.7
CHIX
05/06/2017
15:55:54:206
612
295.6
CHIX
05/06/2017
15:55:54:211
9
295.7
XLON
05/06/2017
15:55:54:211
700
295.6
XLON
05/06/2017
15:55:54:226
4
295.7
XLON
05/06/2017
15:55:54:226
600
295.7
XLON
05/06/2017
15:55:54:226
84
295.6
XLON
05/06/2017
15:55:54:773
857
295.5
XLON
05/06/2017
15:55:54:773
359
295.5
XLON
05/06/2017
15:56:21:717
20
295.4
CHIX
05/06/2017
15:56:23:798
4277
295.4
XLON
05/06/2017
15:56:23:798
361
295.4
CHIX
05/06/2017
15:56:23:799
604
295.3
CHIX
05/06/2017
15:56:27:525
621
295.2
XLON
05/06/2017
15:56:59:893
13
295.2
XLON
05/06/2017
15:56:59:893
437
295.2
XLON
05/06/2017
15:56:59:893
512
295.2
XLON
05/06/2017
15:57:04:830
93
295.2
XLON
05/06/2017
15:57:04:831
250
295.2
XLON
05/06/2017
15:57:36:918
381
295.2
BATE
05/06/2017
15:57:36:919
107
295.2
TRQX
05/06/2017
15:57:36:919
330
295.2
CHIX
05/06/2017
15:57:36:919
144
295.2
XLON
05/06/2017
15:57:36:919
185
295.2
TRQX
05/06/2017
15:57:36:923
89
295.2
TRQX
05/06/2017
15:57:39:191
80
295.2
CHIX
05/06/2017
15:57:39:191
376
295.2
XLON
05/06/2017
15:57:51:894
1930
295.1
XLON
05/06/2017
15:57:51:894
381
295.1
CHIX
05/06/2017
15:57:51:894
65
295.1
BATE
05/06/2017
15:57:53:008
141
295.1
XLON
05/06/2017
15:57:58:914
448
295
XLON
05/06/2017
15:58:07:279
107
294.9
TRQX
05/06/2017
15:58:07:279
33
294.9
TRQX
05/06/2017
15:58:07:279
17
294.9
CHIX
05/06/2017
15:58:07:531
987
294.9
XLON
05/06/2017
15:58:07:531
50
294.9
XLON
05/06/2017
15:58:07:531
133
294.9
XLON
05/06/2017
15:58:07:531
46
294.9
XLON
05/06/2017
15:58:09:866
307
294.8
XLON
05/06/2017
15:58:17:570
1216
294.9
XLON
05/06/2017
15:58:23:190
925
294.8
XLON
05/06/2017
15:58:23:190
182
294.8
XLON
05/06/2017
15:58:46:464
854
294.7
XLON
05/06/2017
15:58:46:464
132
294.7
XLON
05/06/2017
15:58:46:464
230
294.7
XLON
05/06/2017
15:58:56:680
413
294.6
XLON
05/06/2017
15:59:17:303
381
294.6
CHIX
05/06/2017
15:59:17:303
381
294.6
TRQX
05/06/2017
15:59:17:303
263
294.6
XLON
05/06/2017
15:59:17:303
365
294.6
XLON
05/06/2017
15:59:55:008
383
294.7
XLON
05/06/2017
15:59:55:008
289
294.7
XLON
05/06/2017
15:59:55:008
202
294.7
XLON
05/06/2017
15:59:59:625
342
294.7
XLON
05/06/2017
16:00:31:660
381
294.9
CHIX
05/06/2017
16:00:31:660
119
294.9
XLON
05/06/2017
16:02:00:003
1216
295
XLON
05/06/2017
16:02:00:004
381
295
CHIX
05/06/2017
16:04:42:469
128
295.2
TRQX
05/06/2017
16:04:42:469
381
295.2
CHIX
05/06/2017
16:04:42:469
1216
295.2
XLON
05/06/2017
16:04:42:469
253
295.2
TRQX
05/06/2017
16:04:42:469
381
295.2
BATE
05/06/2017
16:04:42:470
190
295.1
CHIX
05/06/2017
16:04:42:470
190
295.1
BATE
05/06/2017
16:04:42:806
190
295.1
CHIX
05/06/2017
16:04:42:806
81
295.1
BATE
05/06/2017
16:04:42:806
381
295.1
TRQX
05/06/2017
16:04:42:806
191
295.1
CHIX
05/06/2017
16:04:42:806
300
295.1
BATE
05/06/2017
16:04:42:806
825
295.1
XLON
05/06/2017
16:07:38:595
145
295.1
TRQX
05/06/2017
16:07:38:595
414
295.1
XLON
05/06/2017
16:07:38:595
236
295.1
TRQX
05/06/2017
16:07:38:595
802
295.1
XLON
05/06/2017
16:07:38:596
223
295.1
BATE
05/06/2017
16:07:38:596
158
295.1
BATE
05/06/2017
16:07:38:596
381
295.1
CHIX
05/06/2017
16:07:38:664
569
295
XLON
05/06/2017
16:07:38:664
647
295
XLON
05/06/2017
16:07:38:665
116
295
TRQX
05/06/2017
16:07:38:665
265
295
TRQX
05/06/2017
16:07:38:665
284
295
CHIX
05/06/2017
16:07:38:673
97
295
CHIX
05/06/2017
16:09:21:620
381
295
CHIX
05/06/2017
16:09:21:620
381
295
BATE
05/06/2017
16:09:21:620
1216
295
XLON
05/06/2017
16:09:21:620
381
295
TRQX
05/06/2017
16:10:58:255
381
294.9
TRQX
05/06/2017
16:10:58:255
4870
294.9
XLON
05/06/2017
16:10:58:255
26
294.9
BATE
05/06/2017
16:10:58:255
325
294.9
CHIX
05/06/2017
16:10:58:255
355
294.9
BATE
05/06/2017
16:10:58:255
41
294.9
CHIX
05/06/2017
16:10:58:256
15
294.9
CHIX
05/06/2017
16:11:20:020
1216
294.9
XLON
05/06/2017
16:11:20:020
261
294.9
CHIX
05/06/2017
16:11:20:020
374
294.9
TRQX
05/06/2017
16:11:41:069
123
294.9
CHIX
05/06/2017
16:11:41:069
258
294.9
CHIX
05/06/2017
16:11:41:070
127
294.9
XLON
05/06/2017
16:11:55:420
118
294.9
CHIX
05/06/2017
16:11:57:941
241
294.9
CHIX
05/06/2017
16:11:57:941
140
294.9
CHIX
05/06/2017
16:12:02:388
381
294.9
CHIX
05/06/2017
16:12:02:388
342
294.9
XLON
05/06/2017
16:12:02:388
381
294.9
BATE
05/06/2017
16:12:02:389
381
294.9
TRQX
05/06/2017
16:14:06:201
50
294.9
CHIX
05/06/2017
16:14:06:202
250
294.9
CHIX
05/06/2017
16:14:06:202
299
294.9
XLON
05/06/2017
16:14:06:202
70
294.9
CHIX
05/06/2017
16:14:06:202
239
294.9
XLON
05/06/2017
16:14:06:202
93
294.9
TRQX
05/06/2017
16:14:10:220
11
294.9
CHIX
05/06/2017
16:14:10:220
288
294.9
TRQX
05/06/2017
16:14:10:220
334
294.9
XLON
05/06/2017
16:14:10:220
300
294.9
CHIX
05/06/2017
16:14:10:220
344
294.9
XLON
05/06/2017
16:15:08:471
1216
295
XLON
05/06/2017
16:15:08:472
311
295
CHIX
05/06/2017
16:15:08:472
3756
295
XLON
05/06/2017
16:15:08:472
70
295
CHIX
05/06/2017
16:15:08:472
381
295
TRQX
05/06/2017
16:15:11:811
336
295
TRQX
05/06/2017
16:15:11:811
381
295
CHIX
05/06/2017
16:15:11:811
381
295
BATE
05/06/2017
16:16:24:499
1200
295
XLON
05/06/2017
16:16:24:499
379
295
TRQX
05/06/2017
16:16:24:499
2
295
TRQX
05/06/2017
16:16:24:499
381
295
CHIX
05/06/2017
16:16:24:518
399
295
XLON
05/06/2017
16:16:24:518
16
295
XLON
05/06/2017
16:17:34:509
298
295
CHIX
05/06/2017
16:17:34:509
560
295
XLON
05/06/2017
16:17:34:509
13
295
CHIX
05/06/2017
16:17:34:509
19
295
BATE
05/06/2017
16:17:34:509
14
295
BATE
05/06/2017
16:17:34:509
7
295
CHIX
05/06/2017
16:17:34:509
348
295
BATE
05/06/2017
16:17:34:509
24
295
CHIX
05/06/2017
16:17:34:509
9
295
XLON
05/06/2017
16:17:34:509
39
295
CHIX
05/06/2017
16:17:34:510
19
295
TRQX
05/06/2017
16:17:34:510
36
295
TRQX
05/06/2017
16:17:34:510
20
295
TRQX
05/06/2017
16:17:34:511
381
294.9
CHIX
05/06/2017
16:17:38:568
190
294.8
CHIX
05/06/2017
16:17:38:568
191
294.8
CHIX
05/06/2017
16:17:38:568
1018
294.8
CHIX
05/06/2017
16:17:38:581
1216
294.8
XLON
05/06/2017
16:17:38:581
381
294.8
TRQX
05/06/2017
16:18:23:554
381
295
CHIX
05/06/2017
16:20:32:542
1497
294.9
XLON
05/06/2017
16:20:32:542
1216
294.9
XLON
05/06/2017
16:20:32:542
284
294.9
CHIX
05/06/2017
16:20:32:542
39
294.9
TRQX
05/06/2017
16:20:32:542
165
294.9
BATE
05/06/2017
16:20:32:542
4
294.9
XLON
05/06/2017
16:20:32:542
97
294.9
CHIX
05/06/2017
16:20:32:542
342
294.9
TRQX
05/06/2017
16:20:32:542
216
294.9
BATE
05/06/2017
16:20:37:795
259
294.9
XLON
05/06/2017
16:20:37:795
284
294.9
CHIX
05/06/2017
16:20:37:795
488
294.9
XLON
05/06/2017
16:20:37:795
381
294.9
TRQX
05/06/2017
16:22:20:623
381
295
CHIX
05/06/2017
16:22:20:623
381
295
TRQX
05/06/2017
16:22:20:626
381
295
BATE
05/06/2017
16:22:20:630
381
295
CHIX
05/06/2017
16:22:20:634
525
295
XLON
05/06/2017
16:22:20:670
55
295
XLON
05/06/2017
16:22:21:737
87
295
XLON
05/06/2017
16:23:18:710
381
294.9
CHIX
05/06/2017
16:24:10:233
373
294.9
BATE
05/06/2017
16:24:10:233
381
294.9
CHIX
05/06/2017
16:24:10:233
676
294.9
XLON
05/06/2017
16:24:10:233
540
294.9
XLON
05/06/2017
16:24:10:233
1620
294.9
XLON
05/06/2017
16:24:10:234
6
294.9
BATE
05/06/2017
16:24:10:234
291
294.9
TRQX
05/06/2017
16:24:10:234
90
294.9
TRQX
05/06/2017
16:24:10:356
196
294.9
XLON
05/06/2017
16:25:05:242
2
294.9
BATE
05/06/2017
16:25:05:242
500
294.9
XLON
05/06/2017
16:25:05:242
380
294.9
TRQX
05/06/2017
16:25:05:242
118
294.9
CHIX
05/06/2017
16:25:05:242
107
294.9
CHIX
05/06/2017
16:25:05:242
1066
294.9
XLON
05/06/2017
16:25:05:242
236
294.9
BATE
05/06/2017
16:25:05:242
143
294.9
BATE
05/06/2017
16:25:05:242
1
294.9
TRQX
05/06/2017
16:25:12:586
146
294.9
TRQX
05/06/2017
16:25:12:586
118
294.9
TRQX
05/06/2017
16:25:21:354
381
294.9
XLON
05/06/2017
16:25:21:354
253
294.9
XLON
05/06/2017
16:25:21:359
117
294.9
TRQX
05/06/2017
16:25:21:359
156
294.9
CHIX
05/06/2017
16:25:21:359
225
294.9
CHIX
05/06/2017
16:25:24:529
381
295
CHIX
05/06/2017
16:29:01:026
299
295.4
XLON
05/06/2017
16:29:01:026
1757
295.4
XLON
05/06/2017
16:29:39:887
429
295.3
TRQX
05/06/2017
16:29:39:887
1547
295.3
XLON
05/06/2017
16:29:39:887
843
295.3
XLON
05/06/2017
16:29:39:887
1036
295.3
CHIX
05/06/2017
16:29:39:887
485
295.3
XLON
05/06/2017
16:29:50:010
1261
295.4
XLON
05/06/2017
16:29:54:014
132
295.4
TRQX
05/06/2017
16:35:24:985
3000
295
XLON
05/06/2017
16:35:24:985
12583
295
XLON
05/06/2017
16:35:24:985
987
295
XLON
05/06/2017
16:35:24:985
6532
295
XLON
05/06/2017
16:35:24:985
540
295
XLON
05/06/2017
16:35:24:985
2530
295
XLON
05/06/2017
16:35:24:985
337
295
XLON
05/06/2017
16:35:24:985
9042
295
XLON
05/06/2017
16:35:24:985
34483
295
XLON
05/06/2017
16:35:24:985
3060
295
XLON
05/06/2017
16:35:24:985
4838
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
POSLLFITRAIEIID