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

FrasersAnnouncement

14/06/2017 07:06

RNS Number : 9999H
Sports Direct International Plc
14 June 2017
Released: 14 June 2017
Sports Direct International Plc
14 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 13 June 2017 it purchased 861,793 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 296.0 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 91,554,549 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 549,047,820.
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: 
13-Jun-17
Number of ordinary shares purchased:
45,764
Volume weighted average price paid per share:
295.68


Platform code
XLON
Date of purchase: 
13-Jun-17
Number of ordinary shares purchased:
568,087
Volume weighted average price paid per share:
296.15


Platform code
CHIX
Date of purchase: 
13-Jun-17
Number of ordinary shares purchased:
157,640
Volume weighted average price paid per share:
295.73


Platform code
TRQX
Date of purchase: 
13-Jun-17
Number of ordinary shares purchased:
90,302
Volume weighted average price paid per share:
295.75
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
13/06/2017
08:00:10:220
74
293.4
XLON
13/06/2017
08:04:41:744
24
294.2
XLON
13/06/2017
08:04:41:744
219
294.2
TRQX
13/06/2017
08:04:41:744
166
294.2
TRQX
13/06/2017
08:04:41:744
181
294.2
CHIX
13/06/2017
08:04:41:744
204
294.2
CHIX
13/06/2017
08:04:41:744
203
294.2
BATE
13/06/2017
08:04:41:744
179
294.2
BATE
13/06/2017
08:04:41:745
1413
293.9
XLON
13/06/2017
08:04:43:314
973
294
XLON
13/06/2017
08:05:20:955
136
293.9
CHIX
13/06/2017
08:05:20:956
143
293.9
XLON
13/06/2017
08:10:46:675
307
294.3
XLON
13/06/2017
08:10:46:675
370
294.3
CHIX
13/06/2017
08:12:16:939
385
294.9
CHIX
13/06/2017
08:17:30:491
340
294.9
TRQX
13/06/2017
08:18:55:269
165
295.4
CHIX
13/06/2017
08:19:40:590
1157
295.2
XLON
13/06/2017
08:19:40:592
385
295.2
TRQX
13/06/2017
08:19:40:592
28
295.2
CHIX
13/06/2017
08:19:40:592
357
295.2
CHIX
13/06/2017
08:19:40:592
385
295.2
BATE
13/06/2017
08:19:40:760
1157
295.2
XLON
13/06/2017
08:19:40:950
385
295.2
TRQX
13/06/2017
08:19:40:950
385
295.2
CHIX
13/06/2017
08:19:41:165
535
295.1
XLON
13/06/2017
08:19:41:199
691
295.1
XLON
13/06/2017
08:19:41:199
272
295.1
CHIX
13/06/2017
08:19:41:199
302
295.1
BATE
13/06/2017
08:19:41:199
83
295.1
BATE
13/06/2017
08:19:41:205
385
295.1
TRQX
13/06/2017
08:19:41:234
252
295.1
CHIX
13/06/2017
08:19:41:902
452
295.1
XLON
13/06/2017
08:19:41:902
133
295.1
CHIX
13/06/2017
08:19:41:902
17
295.1
CHIX
13/06/2017
08:19:41:970
705
295.1
XLON
13/06/2017
08:19:41:970
235
295.1
CHIX
13/06/2017
08:20:10:485
209
295.1
XLON
13/06/2017
08:20:10:498
65
295
XLON
13/06/2017
08:20:10:498
948
295.1
XLON
13/06/2017
08:20:10:498
100
295
XLON
13/06/2017
08:20:10:499
210
295
CHIX
13/06/2017
08:21:11:584
648
294.8
XLON
13/06/2017
08:21:11:584
163
294.8
TRQX
13/06/2017
08:21:16:855
157
294.7
XLON
13/06/2017
08:21:16:862
76
294.7
XLON
13/06/2017
08:22:30:268
1032
294.1
XLON
13/06/2017
08:22:30:269
385
294.1
CHIX
13/06/2017
08:23:10:867
965
293.9
XLON
13/06/2017
08:23:14:596
389
293.8
XLON
13/06/2017
08:28:20:005
417
293.7
XLON
13/06/2017
08:28:20:005
472
293.7
XLON
13/06/2017
08:28:20:005
385
293.7
TRQX
13/06/2017
08:28:20:005
378
293.7
CHIX
13/06/2017
08:28:20:005
385
293.7
BATE
13/06/2017
08:32:15:510
297
293.7
XLON
13/06/2017
08:32:15:510
403
293.7
XLON
13/06/2017
08:32:15:510
82
293.7
XLON
13/06/2017
08:32:15:510
385
293.7
TRQX
13/06/2017
08:32:15:511
385
293.7
CHIX
13/06/2017
08:35:10:445
794
293.7
XLON
13/06/2017
08:35:10:445
306
293.7
XLON
13/06/2017
08:35:10:445
57
293.7
XLON
13/06/2017
08:35:10:445
385
293.7
TRQX
13/06/2017
08:35:10:445
385
293.7
CHIX
13/06/2017
08:35:10:445
385
293.7
BATE
13/06/2017
08:35:13:831
103
293.6
TRQX
13/06/2017
08:35:13:831
30
293.6
TRQX
13/06/2017
08:35:13:831
32
293.6
TRQX
13/06/2017
08:35:13:831
53
293.6
TRQX
13/06/2017
08:40:39:598
386
293.8
XLON
13/06/2017
08:40:39:598
745
293.8
XLON
13/06/2017
08:40:39:598
258
293.8
TRQX
13/06/2017
08:40:39:598
127
293.8
TRQX
13/06/2017
08:40:39:598
197
293.8
CHIX
13/06/2017
08:40:39:598
160
293.8
CHIX
13/06/2017
08:40:39:598
385
293.8
BATE
13/06/2017
08:40:39:599
385
293.7
CHIX
13/06/2017
08:40:39:607
494
293.7
XLON
13/06/2017
08:40:39:607
432
293.8
XLON
13/06/2017
08:40:39:608
225
293.8
CHIX
13/06/2017
08:40:42:964
46
293.7
TRQX
13/06/2017
08:40:42:964
103
293.6
CHIX
13/06/2017
08:43:51:624
28
293.8
TRQX
13/06/2017
08:43:51:625
1157
293.8
XLON
13/06/2017
08:43:51:625
1540
293.8
XLON
13/06/2017
08:43:51:625
357
293.8
TRQX
13/06/2017
08:43:51:625
385
293.7
CHIX
13/06/2017
08:43:51:625
385
293.8
CHIX
13/06/2017
08:43:51:642
297
293.7
XLON
13/06/2017
08:43:51:672
372
293.7
TRQX
13/06/2017
08:43:51:672
14
293.7
CHIX
13/06/2017
08:43:51:672
134
293.7
CHIX
13/06/2017
08:43:51:672
200
293.7
CHIX
13/06/2017
08:43:53:394
321
293.6
XLON
13/06/2017
08:43:53:394
142
293.6
TRQX
13/06/2017
08:43:53:394
198
293.6
TRQX
13/06/2017
08:43:53:394
282
293.6
CHIX
13/06/2017
08:43:53:395
146
293.5
BATE
13/06/2017
08:43:54:524
100
293.5
CHIX
13/06/2017
08:43:55:904
9
293.5
XLON
13/06/2017
08:43:55:906
537
293.4
XLON
13/06/2017
08:43:55:907
157
293.4
XLON
13/06/2017
08:43:58:470
74
293.4
CHIX
13/06/2017
08:43:58:470
2
293.4
CHIX
13/06/2017
08:44:00:004
71
293.4
CHIX
13/06/2017
08:44:03:566
7
293.4
XLON
13/06/2017
08:44:03:566
52
293.4
XLON
13/06/2017
08:44:04:466
107
293.4
CHIX
13/06/2017
08:44:06:966
50
293.4
XLON
13/06/2017
08:44:06:967
72
293.4
TRQX
13/06/2017
08:44:10:256
97
293.4
XLON
13/06/2017
08:44:10:256
107
293.4
CHIX
13/06/2017
08:44:10:327
300
293.2
CHIX
13/06/2017
08:47:54:331
776
293.4
XLON
13/06/2017
08:47:54:331
2128
293.4
XLON
13/06/2017
08:47:54:331
385
293.4
CHIX
13/06/2017
08:47:54:331
385
293.4
BATE
13/06/2017
08:47:54:334
385
293.4
TRQX
13/06/2017
08:47:54:338
385
293.3
CHIX
13/06/2017
08:47:54:340
321
293.2
CHIX
13/06/2017
08:47:54:340
64
293.2
CHIX
13/06/2017
08:47:54:340
17
293.2
BATE
13/06/2017
08:47:54:341
700
293.3
XLON
13/06/2017
08:47:54:341
80
293.3
XLON
13/06/2017
08:47:54:341
538
293.4
XLON
13/06/2017
08:47:54:342
2759
293.3
XLON
13/06/2017
08:47:54:345
538
293.4
XLON
13/06/2017
08:47:54:345
81
293.4
XLON
13/06/2017
08:48:44:346
987
293.1
XLON
13/06/2017
08:48:44:346
312
293.1
CHIX
13/06/2017
08:48:44:346
73
293.1
CHIX
13/06/2017
08:48:53:799
949
292.8
XLON
13/06/2017
08:48:53:799
89
292.8
CHIX
13/06/2017
08:50:14:815
776
292.8
XLON
13/06/2017
08:50:14:815
381
292.8
XLON
13/06/2017
08:50:14:815
341
292.8
TRQX
13/06/2017
08:50:14:815
385
292.8
CHIX
13/06/2017
08:50:14:815
385
292.8
BATE
13/06/2017
08:50:59:204
405
292.7
XLON
13/06/2017
08:50:59:204
21
292.7
CHIX
13/06/2017
08:50:59:207
364
292.7
CHIX
13/06/2017
08:57:17:086
1157
292.6
XLON
13/06/2017
08:57:17:086
263
292.6
TRQX
13/06/2017
08:57:17:086
122
292.6
TRQX
13/06/2017
08:57:17:086
385
292.6
CHIX
13/06/2017
08:57:17:086
385
292.6
BATE
13/06/2017
08:57:17:087
11
292.5
XLON
13/06/2017
08:57:17:087
12
292.5
XLON
13/06/2017
08:57:17:087
385
292.5
CHIX
13/06/2017
08:57:17:089
11
292.5
XLON
13/06/2017
08:57:49:670
539
292.5
XLON
13/06/2017
08:57:49:671
49
292.5
XLON
13/06/2017
08:57:49:671
385
292.5
CHIX
13/06/2017
08:57:49:681
220
292.5
XLON
13/06/2017
08:57:59:683
300
292.5
CHIX
13/06/2017
08:58:50:672
32
292.5
BATE
13/06/2017
08:58:50:673
431
292.5
XLON
13/06/2017
08:58:50:673
189
292.5
TRQX
13/06/2017
08:58:50:673
85
292.5
CHIX
13/06/2017
08:58:57:180
179
292.5
XLON
13/06/2017
08:58:57:180
196
292.5
TRQX
13/06/2017
08:58:57:180
109
292.5
TRQX
13/06/2017
08:58:57:180
22
292.5
TRQX
13/06/2017
08:58:57:180
30
292.5
CHIX
13/06/2017
08:58:57:180
355
292.5
CHIX
13/06/2017
08:59:09:787
90
292.4
XLON
13/06/2017
09:00:33:767
193
292.6
XLON
13/06/2017
09:00:33:767
92
292.6
XLON
13/06/2017
09:00:33:767
346
292.6
XLON
13/06/2017
09:00:33:767
385
292.6
TRQX
13/06/2017
09:05:03:053
1095
292.4
XLON
13/06/2017
09:05:04:516
1100
292.4
XLON
13/06/2017
09:05:04:517
283
292.4
CHIX
13/06/2017
09:12:55:236
122
292.7
XLON
13/06/2017
09:12:55:236
552
292.7
XLON
13/06/2017
09:12:55:236
150
292.7
XLON
13/06/2017
09:12:55:236
510
292.7
XLON
13/06/2017
09:12:55:236
497
292.7
XLON
13/06/2017
09:13:50:448
803
292.7
XLON
13/06/2017
09:13:50:448
385
292.7
TRQX
13/06/2017
09:13:50:448
385
292.7
CHIX
13/06/2017
09:13:50:448
385
292.7
BATE
13/06/2017
09:13:50:452
1385
292.6
XLON
13/06/2017
09:13:50:452
539
292.6
XLON
13/06/2017
09:13:50:452
1199
292.6
TRQX
13/06/2017
09:13:50:452
563
292.6
BATE
13/06/2017
09:13:50:455
343
292.7
XLON
13/06/2017
09:13:50:455
272
292.7
CHIX
13/06/2017
09:13:50:461
203
292.7
BATE
13/06/2017
09:17:48:560
1066
292.8
XLON
13/06/2017
09:17:48:560
385
292.8
TRQX
13/06/2017
09:17:48:561
385
292.8
CHIX
13/06/2017
09:18:57:475
348
292.8
CHIX
13/06/2017
09:19:04:514
320
292.7
XLON
13/06/2017
09:19:04:514
1240
292.7
XLON
13/06/2017
09:28:52:345
1662
293.9
XLON
13/06/2017
09:28:52:345
887
293.9
XLON
13/06/2017
09:28:52:345
896
293.9
XLON
13/06/2017
09:28:52:345
544
293.9
TRQX
13/06/2017
09:28:52:345
385
293.9
TRQX
13/06/2017
09:28:52:345
348
293.9
TRQX
13/06/2017
09:28:52:345
1643
293.9
CHIX
13/06/2017
09:28:52:345
1427
293.9
CHIX
13/06/2017
09:28:52:345
385
293.9
CHIX
13/06/2017
09:28:52:345
672
293.9
CHIX
13/06/2017
09:28:52:345
67
293.9
BATE
13/06/2017
09:28:52:345
204
293.9
BATE
13/06/2017
09:28:52:345
114
293.9
BATE
13/06/2017
09:29:00:196
97
293.7
XLON
13/06/2017
09:29:00:196
700
293.7
XLON
13/06/2017
09:29:00:196
385
293.7
TRQX
13/06/2017
09:29:00:197
385
293.7
CHIX
13/06/2017
09:29:00:197
188
293.7
BATE
13/06/2017
09:29:00:197
197
293.7
BATE
13/06/2017
09:29:00:204
332
293.6
TRQX
13/06/2017
09:29:00:204
301
293.6
BATE
13/06/2017
09:29:00:205
229
293.6
XLON
13/06/2017
09:29:00:207
321
293.6
XLON
13/06/2017
09:29:00:431
335
293.6
CHIX
13/06/2017
09:29:00:432
50
293.6
CHIX
13/06/2017
09:29:50:106
39
293.5
XLON
13/06/2017
09:29:50:106
87
293.5
XLON
13/06/2017
09:29:50:106
470
293.5
XLON
13/06/2017
09:29:50:107
384
293.5
CHIX
13/06/2017
09:29:50:107
1
293.5
CHIX
13/06/2017
09:30:00:311
460
293.5
XLON
13/06/2017
09:30:17:118
447
293.5
XLON
13/06/2017
09:30:32:022
373
293.5
XLON
13/06/2017
09:30:32:081
197
293.5
XLON
13/06/2017
09:30:34:866
536
293.4
XLON
13/06/2017
09:30:34:905
621
293.4
XLON
13/06/2017
09:30:35:151
33
293.3
CHIX
13/06/2017
09:30:35:151
29
293.3
CHIX
13/06/2017
09:35:20:175
2202
293.6
XLON
13/06/2017
09:35:20:175
1998
293.6
XLON
13/06/2017
09:35:20:177
425
293.6
XLON
13/06/2017
09:40:46:943
376
293.9
XLON
13/06/2017
09:40:46:943
180
293.9
XLON
13/06/2017
09:40:46:943
601
293.9
XLON
13/06/2017
09:40:46:943
185
293.9
TRQX
13/06/2017
09:40:46:943
200
293.9
TRQX
13/06/2017
09:40:46:943
317
293.9
CHIX
13/06/2017
09:40:46:943
64
293.9
CHIX
13/06/2017
09:40:46:943
163
293.9
BATE
13/06/2017
09:40:46:943
178
293.9
BATE
13/06/2017
09:40:53:899
272
294
CHIX
13/06/2017
09:40:54:731
54
294
XLON
13/06/2017
09:40:54:731
200
294
XLON
13/06/2017
09:40:54:731
229
294
TRQX
13/06/2017
09:40:54:731
235
294
BATE
13/06/2017
09:42:08:354
1118
293.9
XLON
13/06/2017
09:42:08:355
132
293.9
CHIX
13/06/2017
09:42:08:355
253
293.9
CHIX
13/06/2017
09:42:08:363
130
293.9
XLON
13/06/2017
09:42:08:562
349
293.9
XLON
13/06/2017
09:43:00:077
291
293.9
XLON
13/06/2017
09:43:00:077
356
293.9
XLON
13/06/2017
09:43:00:077
196
293.9
CHIX
13/06/2017
09:43:00:077
124
293.9
CHIX
13/06/2017
09:43:00:078
385
293.9
TRQX
13/06/2017
09:43:00:078
65
293.9
CHIX
13/06/2017
09:43:00:078
304
293.9
BATE
13/06/2017
09:43:00:078
81
293.9
BATE
13/06/2017
09:43:00:083
650
293.9
XLON
13/06/2017
09:43:00:162
227
293.9
XLON
13/06/2017
09:43:00:162
6
293.9
XLON
13/06/2017
09:43:00:162
91
293.9
CHIX
13/06/2017
09:43:00:163
229
293.9
CHIX
13/06/2017
09:43:00:165
58
293.9
TRQX
13/06/2017
09:43:05:415
327
293.9
TRQX
13/06/2017
09:43:05:415
379
293.8
CHIX
13/06/2017
09:43:10:397
600
293.8
XLON
13/06/2017
09:45:17:108
625
293.8
XLON
13/06/2017
09:45:17:108
301
293.8
CHIX
13/06/2017
09:45:17:108
35
293.8
BATE
13/06/2017
09:45:17:109
230
293.8
XLON
13/06/2017
09:45:17:109
385
293.8
TRQX
13/06/2017
09:45:17:301
128
293.7
XLON
13/06/2017
09:45:50:933
181
293.7
XLON
13/06/2017
09:45:50:933
391
293.7
XLON
13/06/2017
09:45:50:933
339
293.7
CHIX
13/06/2017
09:45:50:934
85
293.7
TRQX
13/06/2017
09:45:50:934
99
293.7
TRQX
13/06/2017
09:45:50:934
46
293.7
CHIX
13/06/2017
09:45:50:935
12
293.7
TRQX
13/06/2017
09:48:17:083
168
293.7
XLON
13/06/2017
09:48:17:083
225
293.7
XLON
13/06/2017
09:49:05:027
1157
293.8
XLON
13/06/2017
09:49:05:028
385
293.8
TRQX
13/06/2017
09:49:05:028
385
293.8
CHIX
13/06/2017
09:49:05:035
385
293.8
CHIX
13/06/2017
09:49:05:037
385
293.8
BATE
13/06/2017
09:49:10:312
59
293.8
XLON
13/06/2017
09:49:10:312
190
293.8
XLON
13/06/2017
09:49:10:312
236
293.8
XLON
13/06/2017
09:49:10:315
273
293.8
TRQX
13/06/2017
09:49:10:316
385
293.8
CHIX
13/06/2017
09:49:10:317
112
293.8
XLON
13/06/2017
09:49:10:323
455
293.8
XLON
13/06/2017
09:49:10:831
385
293.8
TRQX
13/06/2017
09:49:52:616
542
293.7
XLON
13/06/2017
09:49:52:616
281
293.8
XLON
13/06/2017
09:49:52:616
109
293.7
TRQX
13/06/2017
09:49:52:616
83
293.7
TRQX
13/06/2017
09:49:52:616
5
293.7
TRQX
13/06/2017
09:49:52:616
205
293.7
CHIX
13/06/2017
09:49:52:616
88
293.7
CHIX
13/06/2017
09:49:52:616
11
293.7
CHIX
13/06/2017
09:49:52:616
81
293.7
CHIX
13/06/2017
09:49:52:616
370
293.8
CHIX
13/06/2017
09:49:52:631
445
293.6
XLON
13/06/2017
09:49:52:631
537
293.6
XLON
13/06/2017
09:49:52:631
202
293.6
CHIX
13/06/2017
09:49:52:632
183
293.6
CHIX
13/06/2017
09:49:52:640
80
293.6
CHIX
13/06/2017
09:49:52:642
144
293.6
XLON
13/06/2017
09:50:17:470
149
293.6
CHIX
13/06/2017
09:50:30:869
143
293.6
XLON
13/06/2017
09:50:48:952
365
293.6
XLON
13/06/2017
09:50:48:952
115
293.6
CHIX
13/06/2017
09:50:48:952
3
293.6
CHIX
13/06/2017
09:50:51:218
16
293.5
XLON
13/06/2017
09:50:51:218
87
293.5
XLON
13/06/2017
09:51:00:094
388
293.4
XLON
13/06/2017
09:51:00:094
30
293.4
CHIX
13/06/2017
09:51:00:094
313
293.4
CHIX
13/06/2017
09:51:31:019
352
293.3
XLON
13/06/2017
09:51:31:019
21
293.3
XLON
13/06/2017
09:51:31:019
218
293.3
CHIX
13/06/2017
09:52:00:077
355
293.2
XLON
13/06/2017
09:52:00:077
319
293.2
XLON
13/06/2017
09:52:00:077
22
293.2
XLON
13/06/2017
09:52:00:077
331
293.2
TRQX
13/06/2017
09:52:00:077
343
293.2
BATE
13/06/2017
09:53:21:892
55
293.2
XLON
13/06/2017
09:55:26:195
1102
293.2
XLON
13/06/2017
09:55:26:195
385
293.2
TRQX
13/06/2017
09:55:26:195
385
293.2
CHIX
13/06/2017
09:56:00:071
971
293.1
XLON
13/06/2017
09:56:00:071
186
293.1
XLON
13/06/2017
09:56:00:071
26
293.1
CHIX
13/06/2017
09:56:00:071
359
293.1
CHIX
13/06/2017
09:56:00:071
385
293.1
BATE
13/06/2017
10:01:40:416
385
293.1
CHIX
13/06/2017
10:04:19:642
392
293.2
XLON
13/06/2017
10:04:19:642
250
293.2
XLON
13/06/2017
10:04:19:642
381
293.2
XLON
13/06/2017
10:04:19:642
287
293.2
XLON
13/06/2017
10:04:19:642
385
293.2
CHIX
13/06/2017
10:04:19:718
341
293.2
XLON
13/06/2017
10:04:19:718
24
293.2
CHIX
13/06/2017
10:04:19:718
305
293.2
CHIX
13/06/2017
10:04:19:719
85
293.2
TRQX
13/06/2017
10:04:19:758
285
293.2
TRQX
13/06/2017
10:04:20:298
300
293.1
XLON
13/06/2017
10:11:00:282
743
293.2
XLON
13/06/2017
10:11:00:282
306
293.2
XLON
13/06/2017
10:11:00:282
108
293.2
XLON
13/06/2017
10:11:00:282
358
293.2
CHIX
13/06/2017
10:11:00:282
2658
293.2
CHIX
13/06/2017
10:11:00:282
508
293.2
BATE
13/06/2017
10:11:00:282
358
293.2
BATE
13/06/2017
10:11:00:283
215
293.2
TRQX
13/06/2017
10:11:00:283
385
293.2
TRQX
13/06/2017
10:11:00:284
1196
293.2
TRQX
13/06/2017
10:11:00:294
537
293.2
XLON
13/06/2017
10:11:02:365
839
293.2
XLON
13/06/2017
10:11:03:491
385
293.2
CHIX
13/06/2017
10:11:03:492
385
293.2
BATE
13/06/2017
10:11:05:234
800
293.2
XLON
13/06/2017
10:11:05:234
88
293.2
XLON
13/06/2017
10:11:05:242
128
293.2
XLON
13/06/2017
10:11:10:259
385
293.2
TRQX
13/06/2017
10:11:10:325
272
293.2
XLON
13/06/2017
10:11:12:422
501
293.2
XLON
13/06/2017
10:11:27:483
458
293.2
XLON
13/06/2017
10:11:34:579
1021
293.1
XLON
13/06/2017
10:11:34:579
136
293.1
XLON
13/06/2017
10:11:34:579
185
293.1
TRQX
13/06/2017
10:11:34:579
309
293.1
CHIX
13/06/2017
10:11:54:954
17
293
XLON
13/06/2017
10:11:54:954
517
293
XLON
13/06/2017
10:11:54:954
19
293
CHIX
13/06/2017
10:11:59:065
4087
292.8
XLON
13/06/2017
10:11:59:072
1157
292.7
XLON
13/06/2017
10:12:32:571
2085
292.7
XLON
13/06/2017
10:12:32:571
357
292.7
XLON
13/06/2017
10:12:35:527
1100
292.6
XLON
13/06/2017
10:12:35:530
57
292.6
XLON
13/06/2017
10:18:59:814
1204
292.6
XLON
13/06/2017
10:18:59:814
2846
292.6
XLON
13/06/2017
10:18:59:815
1313
292.6
XLON
13/06/2017
10:18:59:816
385
292.6
TRQX
13/06/2017
10:18:59:816
385
292.6
CHIX
13/06/2017
10:18:59:816
385
292.6
BATE
13/06/2017
10:18:59:826
1157
292.6
XLON
13/06/2017
10:18:59:877
285
292.6
CHIX
13/06/2017
10:18:59:878
25
292.6
TRQX
13/06/2017
10:19:00:058
360
292.6
TRQX
13/06/2017
10:19:42:670
1571
292.5
XLON
13/06/2017
10:19:42:670
385
292.5
TRQX
13/06/2017
10:19:42:670
385
292.5
CHIX
13/06/2017
10:19:42:670
257
292.5
BATE
13/06/2017
10:19:42:672
261
292.3
TRQX
13/06/2017
10:19:42:736
366
292.4
CHIX
13/06/2017
10:19:42:737
19
292.4
CHIX
13/06/2017
10:19:43:039
108
292.3
XLON
13/06/2017
10:19:45:497
1049
292.3
XLON
13/06/2017
10:19:45:498
385
292.3
CHIX
13/06/2017
10:21:03:567
442
292.3
XLON
13/06/2017
10:21:03:567
715
292.3
XLON
13/06/2017
10:21:03:567
385
292.3
CHIX
13/06/2017
10:21:06:541
715
292.3
XLON
13/06/2017
10:21:06:607
176
292.3
CHIX
13/06/2017
10:21:10:258
209
292.3
CHIX
13/06/2017
10:21:12:965
188
292.3
XLON
13/06/2017
10:21:49:680
137
292.3
CHIX
13/06/2017
10:21:59:753
115
292.3
XLON
13/06/2017
10:22:10:255
7
292.3
CHIX
13/06/2017
10:22:10:255
91
292.3
CHIX
13/06/2017
10:22:10:255
53
292.3
CHIX
13/06/2017
10:22:10:654
85
292.3
XLON
13/06/2017
10:22:19:764
91
292.3
TRQX
13/06/2017
10:22:19:764
136
292.3
TRQX
13/06/2017
10:22:31:532
377
292.3
XLON
13/06/2017
10:22:31:592
178
292.3
XLON
13/06/2017
10:23:00:021
385
292.3
CHIX
13/06/2017
10:23:10:248
202
292.3
CHIX
13/06/2017
10:23:10:292
203
292.3
XLON
13/06/2017
10:32:54:606
201
292.4
XLON
13/06/2017
10:32:54:606
902
292.4
XLON
13/06/2017
10:32:54:606
585
292.4
XLON
13/06/2017
10:32:54:606
500
292.4
XLON
13/06/2017
10:32:54:606
299
292.4
XLON
13/06/2017
10:32:54:606
385
292.4
TRQX
13/06/2017
10:32:54:606
385
292.4
CHIX
13/06/2017
10:32:54:606
385
292.4
BATE
13/06/2017
10:32:54:615
385
292.4
CHIX
13/06/2017
10:32:54:617
706
292.4
XLON
13/06/2017
10:32:54:617
538
292.4
XLON
13/06/2017
10:32:54:682
175
292.4
BATE
13/06/2017
10:32:54:682
210
292.4
BATE
13/06/2017
10:32:54:687
385
292.4
TRQX
13/06/2017
10:32:54:688
30
292.3
XLON
13/06/2017
10:34:00:348
100
292.3
XLON
13/06/2017
10:35:19:642
53
292.3
XLON
13/06/2017
10:35:19:642
1027
292.3
XLON
13/06/2017
10:35:19:643
1032
292.3
XLON
13/06/2017
10:35:19:646
538
292.3
XLON
13/06/2017
10:36:07:964
432
292.3
XLON
13/06/2017
10:36:07:964
251
292.3
XLON
13/06/2017
10:38:49:638
1028
292.3
XLON
13/06/2017
10:38:49:700
295
292.3
XLON
13/06/2017
10:38:49:700
276
292.3
XLON
13/06/2017
10:39:39:157
500
292.6
XLON
13/06/2017
10:47:49:648
509
292.7
XLON
13/06/2017
10:48:06:986
1
292.7
CHIX
13/06/2017
10:48:06:990
318
292.7
XLON
13/06/2017
10:48:06:992
100
292.7
CHIX
13/06/2017
10:48:20:748
319
292.8
XLON
13/06/2017
10:53:23:215
477
292.8
XLON
13/06/2017
10:53:23:215
680
292.8
XLON
13/06/2017
10:53:23:215
1452
292.8
TRQX
13/06/2017
10:53:23:215
943
292.8
TRQX
13/06/2017
10:53:23:215
1820
292.8
CHIX
13/06/2017
10:53:23:215
1702
292.8
CHIX
13/06/2017
10:53:23:215
90
292.8
CHIX
13/06/2017
10:53:23:215
304
292.8
CHIX
13/06/2017
10:53:23:215
410
292.8
CHIX
13/06/2017
10:53:23:215
365
292.8
BATE
13/06/2017
10:53:23:215
57
292.8
BATE
13/06/2017
10:53:23:215
996
292.8
BATE
13/06/2017
10:53:23:222
4307
292.8
XLON
13/06/2017
11:01:06:482
378
293.2
BATE
13/06/2017
11:01:06:486
1300
293.3
XLON
13/06/2017
11:07:09:559
1157
293.5
XLON
13/06/2017
11:07:09:559
350
293.5
CHIX
13/06/2017
11:07:09:559
43
293.5
BATE
13/06/2017
11:07:09:559
385
293.5
BATE
13/06/2017
11:07:09:559
453
293.5
BATE
13/06/2017
11:07:09:560
385
293.5
TRQX
13/06/2017
11:07:09:560
35
293.5
CHIX
13/06/2017
11:07:09:564
537
293.4
XLON
13/06/2017
11:07:09:566
83
293.4
XLON
13/06/2017
11:07:09:566
537
293.4
XLON
13/06/2017
11:07:09:566
385
293.4
TRQX
13/06/2017
11:07:09:566
1217
293.4
CHIX
13/06/2017
11:07:09:566
385
293.4
CHIX
13/06/2017
11:07:09:566
145
293.4
BATE
13/06/2017
11:07:09:570
1218
293.6
TRQX
13/06/2017
11:07:09:570
171
293.6
TRQX
13/06/2017
11:07:09:570
490
293.6
TRQX
13/06/2017
11:07:09:570
500
293.6
TRQX
13/06/2017
11:07:09:570
287
293.6
TRQX
13/06/2017
11:07:09:577
510
293.6
CHIX
13/06/2017
11:11:10:965
150
293.8
CHIX
13/06/2017
11:11:10:965
235
293.8
CHIX
13/06/2017
11:11:13:027
471
293.7
XLON
13/06/2017
11:11:13:027
490
293.7
XLON
13/06/2017
11:11:13:027
385
293.7
TRQX
13/06/2017
11:11:13:027
1163
293.7
CHIX
13/06/2017
11:11:13:027
459
293.7
CHIX
13/06/2017
11:11:13:027
380
293.7
BATE
13/06/2017
11:11:13:028
10
293.6
CHIX
13/06/2017
11:11:13:039
536
293.7
XLON
13/06/2017
11:11:13:039
150
293.7
XLON
13/06/2017
11:11:13:041
550
293.8
XLON
13/06/2017
11:11:13:052
1
293.7
CHIX
13/06/2017
11:11:13:066
385
293.7
TRQX
13/06/2017
11:11:13:066
384
293.7
CHIX
13/06/2017
11:11:13:071
700
293.8
XLON
13/06/2017
11:11:13:072
2155
293.6
CHIX
13/06/2017
11:11:14:239
400
293.8
XLON
13/06/2017
11:11:14:239
700
293.8
XLON
13/06/2017
11:12:10:771
202
293.7
XLON
13/06/2017
11:12:10:774
132
293.7
XLON
13/06/2017
11:12:10:774
427
293.7
XLON
13/06/2017
11:12:10:774
335
293.7
TRQX
13/06/2017
11:12:10:774
385
293.7
CHIX
13/06/2017
11:13:38:007
480
293.7
XLON
13/06/2017
11:13:38:007
369
293.7
XLON
13/06/2017
11:13:38:007
385
293.7
CHIX
13/06/2017
11:20:54:525
643
293.7
XLON
13/06/2017
11:20:54:525
808
293.7
XLON
13/06/2017
11:20:54:525
169
293.7
TRQX
13/06/2017
11:20:54:525
216
293.7
TRQX
13/06/2017
11:20:54:525
72
293.7
CHIX
13/06/2017
11:20:54:525
42
293.7
BATE
13/06/2017
11:20:54:525
72
293.7
BATE
13/06/2017
11:20:54:526
313
293.7
CHIX
13/06/2017
11:20:54:526
271
293.7
BATE
13/06/2017
11:20:54:534
650
293.7
XLON
13/06/2017
11:21:10:298
1157
293.6
XLON
13/06/2017
11:21:10:298
157
293.6
TRQX
13/06/2017
11:21:10:298
107
293.6
TRQX
13/06/2017
11:21:10:298
198
293.6
CHIX
13/06/2017
11:21:10:298
115
293.6
CHIX
13/06/2017
11:21:10:298
342
293.6
BATE
13/06/2017
11:21:10:298
5
293.6
BATE
13/06/2017
11:21:10:298
38
293.6
BATE
13/06/2017
11:21:10:305
133
293.6
CHIX
13/06/2017
11:21:10:306
346
293.6
XLON
13/06/2017
11:21:10:312
111
293.6
CHIX
13/06/2017
11:21:25:234
7
293.6
XLON
13/06/2017
11:21:25:234
12
293.6
XLON
13/06/2017
11:21:25:234
10
293.6
TRQX
13/06/2017
11:21:25:234
5
293.6
TRQX
13/06/2017
11:21:25:234
13
293.6
CHIX
13/06/2017
11:21:25:298
342
293.5
XLON
13/06/2017
11:21:25:307
577
293.5
XLON
13/06/2017
11:23:04:043
140
293.5
XLON
13/06/2017
11:23:57:492
266
293.5
XLON
13/06/2017
11:23:57:492
270
293.5
XLON
13/06/2017
11:23:57:492
385
293.5
CHIX
13/06/2017
11:23:57:493
473
293.5
XLON
13/06/2017
11:23:57:559
8
293.5
XLON
13/06/2017
11:23:57:559
182
293.5
XLON
13/06/2017
11:25:00:554
293
293.5
XLON
13/06/2017
11:25:00:555
576
293.5
XLON
13/06/2017
11:25:00:555
98
293.5
XLON
13/06/2017
11:25:00:555
385
293.5
TRQX
13/06/2017
11:25:00:555
385
293.5
CHIX
13/06/2017
11:25:00:569
700
293.4
XLON
13/06/2017
11:25:00:569
510
293.5
XLON
13/06/2017
11:25:00:576
700
293.5
XLON
13/06/2017
11:25:40:869
342
293.5
XLON
13/06/2017
11:25:41:708
300
293.5
XLON
13/06/2017
11:28:10:302
297
293.4
XLON
13/06/2017
11:28:34:715
199
293.4
XLON
13/06/2017
11:28:34:715
54
293.4
XLON
13/06/2017
11:28:34:715
904
293.4
XLON
13/06/2017
11:28:34:715
149
293.4
TRQX
13/06/2017
11:28:34:715
236
293.4
TRQX
13/06/2017
11:28:34:715
347
293.4
CHIX
13/06/2017
11:28:34:715
385
293.4
BATE
13/06/2017
11:28:56:190
485
293.3
XLON
13/06/2017
11:28:56:923
433
293.3
XLON
13/06/2017
11:28:56:923
22
293.3
XLON
13/06/2017
11:28:56:926
468
293.3
XLON
13/06/2017
11:28:58:996
1046
293.3
XLON
13/06/2017
11:28:58:996
268
293.3
TRQX
13/06/2017
11:28:58:996
385
293.3
CHIX
13/06/2017
11:28:58:996
309
293.3
CHIX
13/06/2017
11:28:59:010
650
293.3
XLON
13/06/2017
11:29:09:850
211
293.2
XLON
13/06/2017
11:29:12:057
946
293.2
XLON
13/06/2017
11:29:12:057
31
293.2
CHIX
13/06/2017
11:29:12:057
186
293.2
BATE
13/06/2017
11:30:20:540
162
293.2
XLON
13/06/2017
11:30:52:633
354
293.2
CHIX
13/06/2017
11:30:52:635
770
293.2
XLON
13/06/2017
11:30:52:635
412
293.2
XLON
13/06/2017
11:30:52:635
385
293.2
TRQX
13/06/2017
11:30:52:639
385
293.2
CHIX
13/06/2017
11:31:23:260
191
293.2
XLON
13/06/2017
11:31:23:260
528
293.2
XLON
13/06/2017
11:34:19:643
1157
293.1
XLON
13/06/2017
11:34:19:643
1243
293.1
XLON
13/06/2017
11:34:19:643
385
293.1
TRQX
13/06/2017
11:34:19:643
385
293.1
BATE
13/06/2017
11:35:54:343
385
293.1
CHIX
13/06/2017
11:36:35:977
146
293.1
XLON
13/06/2017
11:36:35:977
385
293.1
TRQX
13/06/2017
11:36:35:978
385
293.1
CHIX
13/06/2017
11:36:42:062
657
293.1
XLON
13/06/2017
11:37:55:215
806
293.1
XLON
13/06/2017
11:37:55:215
385
293.1
TRQX
13/06/2017
11:37:55:215
385
293.1
CHIX
13/06/2017
11:37:55:215
385
293.1
BATE
13/06/2017
11:37:55:218
699
293.2
XLON
13/06/2017
11:37:55:218
750
293.2
XLON
13/06/2017
11:37:55:230
1129
293.2
XLON
13/06/2017
11:37:55:278
232
293.1
XLON
13/06/2017
11:37:55:284
235
293.1
XLON
13/06/2017
11:39:07:199
202
293.1
XLON
13/06/2017
11:39:07:199
399
293.1
XLON
13/06/2017
11:40:00:017
426
293.1
XLON
13/06/2017
11:40:00:017
532
293.1
XLON
13/06/2017
11:40:00:018
316
293.1
CHIX
13/06/2017
11:40:00:018
385
293.1
BATE
13/06/2017
11:52:25:335
1611
293.3
XLON
13/06/2017
11:52:25:335
2371
293.3
XLON
13/06/2017
11:52:25:335
934
293.3
XLON
13/06/2017
11:52:25:335
2494
293.3
TRQX
13/06/2017
11:52:25:335
1
293.3
CHIX
13/06/2017
11:52:25:335
3747
293.3
CHIX
13/06/2017
11:52:25:335
385
293.3
BATE
13/06/2017
11:52:30:021
200
293.3
CHIX
13/06/2017
11:55:55:415
913
293.3
XLON
13/06/2017
11:55:55:415
145
293.3
XLON
13/06/2017
11:55:55:415
493
293.3
XLON
13/06/2017
11:55:55:415
519
293.3
XLON
13/06/2017
11:55:55:415
385
293.3
TRQX
13/06/2017
11:55:55:415
524
293.3
CHIX
13/06/2017
11:55:55:415
1106
293.3
CHIX
13/06/2017
11:55:55:415
730
293.3
CHIX
13/06/2017
11:55:55:415
200
293.3
CHIX
13/06/2017
11:55:55:415
185
293.3
CHIX
13/06/2017
11:55:55:415
385
293.3
BATE
13/06/2017
11:55:55:433
700
293.3
XLON
13/06/2017
11:55:55:473
329
293.3
TRQX
13/06/2017
11:55:55:474
299
293.3
CHIX
13/06/2017
11:55:55:476
1157
293.3
XLON
13/06/2017
11:55:55:477
26
293.3
TRQX
13/06/2017
11:56:08:608
385
293.5
CHIX
13/06/2017
12:01:59:897
510
293.4
BATE
13/06/2017
12:02:10:720
1009
293.2
XLON
13/06/2017
12:02:10:720
700
293.2
XLON
13/06/2017
12:03:28:256
700
293.5
XLON
13/06/2017
12:03:33:564
700
293.5
XLON
13/06/2017
12:16:48:800
385
296
TRQX
13/06/2017
12:16:48:806
479
296
BATE
13/06/2017
12:16:48:810
349
296
XLON
13/06/2017
12:16:49:536
345
296
CHIX
13/06/2017
12:16:49:536
366
296
BATE
13/06/2017
12:16:49:537
267
296
XLON
13/06/2017
12:16:49:537
282
296
TRQX
13/06/2017
12:16:49:647
1000
296
TRQX
13/06/2017
12:16:49:647
265
296
TRQX
13/06/2017
12:16:49:647
165
296
TRQX
13/06/2017
12:16:49:647
385
296
CHIX
13/06/2017
12:16:49:651
1300
296
XLON
13/06/2017
12:17:01:094
364
296
XLON
13/06/2017
12:17:01:094
385
296
TRQX
13/06/2017
12:17:01:095
335
296
CHIX
13/06/2017
12:17:01:095
385
296
BATE
13/06/2017
12:17:03:616
58
296
XLON
13/06/2017
12:17:08:744
2
296
CHIX
13/06/2017
12:17:08:745
2
296
TRQX
13/06/2017
12:17:08:745
1
296
TRQX
13/06/2017
12:17:08:745
383
296
CHIX
13/06/2017
12:17:08:745
2
296
BATE
13/06/2017
12:17:11:789
2
296
XLON
13/06/2017
12:17:11:789
738
296
XLON
13/06/2017
12:17:11:790
75
296
XLON
13/06/2017
12:17:58:355
248
296
CHIX
13/06/2017
12:19:36:032
890
296.2
XLON
13/06/2017
12:19:36:032
385
296.1
TRQX
13/06/2017
12:19:36:032
4451
296.1
CHIX
13/06/2017
12:19:36:036
10
296.1
BATE
13/06/2017
12:19:37:254
96
296.1
TRQX
13/06/2017
12:19:37:254
90
296.1
BATE
13/06/2017
12:19:38:880
128
296.1
XLON
13/06/2017
12:19:38:880
75
296.1
TRQX
13/06/2017
12:19:38:880
68
296.1
CHIX
13/06/2017
12:19:49:923
7
296.1
TRQX
13/06/2017
12:19:49:924
8
296.1
XLON
13/06/2017
12:19:49:924
7
296.1
XLON
13/06/2017
12:19:49:924
6
296.1
CHIX
13/06/2017
12:19:49:924
6
296.1
BATE
13/06/2017
12:19:54:020
10
296.1
XLON
13/06/2017
12:19:55:984
385
296.1
BATE
13/06/2017
12:19:55:985
385
296.1
TRQX
13/06/2017
12:19:55:985
385
296.1
CHIX
13/06/2017
12:19:55:989
608
296.1
XLON
13/06/2017
12:19:57:994
541
296
XLON
13/06/2017
12:19:57:994
1948
296
XLON
13/06/2017
12:19:57:994
385
296
TRQX
13/06/2017
12:19:57:994
385
296
BATE
13/06/2017
12:19:57:995
838
296
CHIX
13/06/2017
12:19:57:995
76
296
CHIX
13/06/2017
12:21:00:053
607
295.9
XLON
13/06/2017
12:21:00:053
385
295.9
TRQX
13/06/2017
12:21:00:053
53
295.9
TRQX
13/06/2017
12:21:00:053
91
295.9
CHIX
13/06/2017
12:21:00:053
294
295.9
CHIX
13/06/2017
12:21:00:053
48
295.9
BATE
13/06/2017
12:21:00:054
1200
295.9
XLON
13/06/2017
12:21:00:054
737
295.9
XLON
13/06/2017
12:21:00:054
487
295.9
TRQX
13/06/2017
12:21:00:068
494
295.9
XLON
13/06/2017
12:21:00:068
18
295.9
XLON
13/06/2017
12:21:00:068
82
295.9
XLON
13/06/2017
12:21:18:908
1157
295.6
XLON
13/06/2017
12:21:18:908
2158
295.6
XLON
13/06/2017
12:25:32:993
385
295.9
CHIX
13/06/2017
12:25:58:416
385
295.9
CHIX
13/06/2017
12:25:58:417
1230
295.9
XLON
13/06/2017
12:25:58:417
455
295.9
XLON
13/06/2017
12:25:58:420
385
295.9
TRQX
13/06/2017
12:26:20:702
359
296
XLON
13/06/2017
12:26:20:702
385
296
BATE
13/06/2017
12:28:00:013
359
296
XLON
13/06/2017
12:28:00:014
377
296
CHIX
13/06/2017
12:35:35:916
584
296.9
XLON
13/06/2017
12:43:28:367
853
296.7
XLON
13/06/2017
12:43:53:603
981
296.9
XLON
13/06/2017
12:43:53:603
136
296.9
TRQX
13/06/2017
12:43:53:603
249
296.9
TRQX
13/06/2017
12:43:53:603
385
296.9
CHIX
13/06/2017
12:43:53:603
385
296.9
BATE
13/06/2017
12:43:53:606
543
296.9
BATE
13/06/2017
12:43:53:607
656
296.9
TRQX
13/06/2017
12:43:53:607
810
296.9
TRQX
13/06/2017
12:49:44:038
420
297.3
CHIX
13/06/2017
12:49:44:038
810
297.3
CHIX
13/06/2017
12:49:44:039
490
297.3
CHIX
13/06/2017
12:49:44:045
385
297.2
CHIX
13/06/2017
12:49:44:046
1157
297.2
XLON
13/06/2017
12:49:47:606
779
297.3
CHIX
13/06/2017
12:49:47:606
385
297.3
BATE
13/06/2017
12:49:47:607
74
297.3
TRQX
13/06/2017
12:49:47:607
385
297.3
TRQX
13/06/2017
12:49:47:607
285
297.3
TRQX
13/06/2017
12:49:47:613
279
297.3
CHIX
13/06/2017
12:49:49:767
22
297.3
XLON
13/06/2017
12:49:49:767
295
297.3
BATE
13/06/2017
12:49:49:768
957
297.3
XLON
13/06/2017
12:49:49:768
126
297.3
XLON
13/06/2017
12:50:45:990
250
297.5
BATE
13/06/2017
12:52:36:791
2387
297.5
XLON
13/06/2017
12:52:36:791
385
297.5
TRQX
13/06/2017
12:52:36:791
385
297.5
CHIX
13/06/2017
12:53:19:155
529
297.7
XLON
13/06/2017
12:53:19:155
60
297.7
XLON
13/06/2017
12:53:19:172
750
297.7
XLON
13/06/2017
12:53:19:172
700
297.7
XLON
13/06/2017
12:53:22:884
289
297.7
XLON
13/06/2017
12:53:23:853
86
297.7
XLON
13/06/2017
12:55:49:682
85
297.8
XLON
13/06/2017
12:55:49:682
401
297.8
XLON
13/06/2017
12:55:49:682
415
297.8
XLON
13/06/2017
12:55:49:682
1990
297.8
TRQX
13/06/2017
12:55:49:682
4464
297.8
CHIX
13/06/2017
12:55:49:683
385
297.7
CHIX
13/06/2017
12:55:49:683
361
297.7
BATE
13/06/2017
12:55:49:684
385
297.7
TRQX
13/06/2017
12:55:49:684
44
297.6
CHIX
13/06/2017
12:55:49:684
341
297.6
BATE
13/06/2017
12:55:49:692
1090
297.7
XLON
13/06/2017
12:55:49:698
163
297.8
CHIX
13/06/2017
12:57:17:400
209
297.7
XLON
13/06/2017
12:57:17:400
700
297.7
XLON
13/06/2017
12:57:57:957
550
297.7
XLON
13/06/2017
12:57:57:963
150
297.7
XLON
13/06/2017
13:00:49:662
519
297.7
XLON
13/06/2017
13:00:51:758
385
297.6
CHIX
13/06/2017
13:00:56:349
105
297.6
XLON
13/06/2017
13:04:05:422
206
297.6
XLON
13/06/2017
13:04:05:422
521
297.6
XLON
13/06/2017
13:07:37:789
322
297.9
XLON
13/06/2017
13:07:37:790
164
297.9
XLON
13/06/2017
13:07:37:790
364
297.9
XLON
13/06/2017
13:07:37:790
307
297.9
XLON
13/06/2017
13:07:37:790
411
297.9
TRQX
13/06/2017
13:07:37:790
706
297.9
TRQX
13/06/2017
13:07:37:790
185
297.9
CHIX
13/06/2017
13:07:37:790
200
297.9
CHIX
13/06/2017
13:07:37:793
385
297.9
BATE
13/06/2017
13:07:37:796
200
297.9
CHIX
13/06/2017
13:07:37:799
625
297.9
XLON
13/06/2017
13:07:37:808
532
297.9
XLON
13/06/2017
13:07:37:812
317
297.9
TRQX
13/06/2017
13:07:37:812
68
297.9
TRQX
13/06/2017
13:10:13:012
284
298.1
CHIX
13/06/2017
13:10:13:012
385
298.1
BATE
13/06/2017
13:10:13:013
398
298.1
XLON
13/06/2017
13:10:13:013
294
298.1
TRQX
13/06/2017
13:10:33:239
111
298.1
XLON
13/06/2017
13:10:33:239
2139
298.1
XLON
13/06/2017
13:10:33:239
363
298.1
XLON
13/06/2017
13:10:33:239
385
298.1
TRQX
13/06/2017
13:10:33:239
385
298.1
CHIX
13/06/2017
13:10:33:239
385
298.1
BATE
13/06/2017
13:10:33:252
385
298
CHIX
13/06/2017
13:11:15:408
306
298
XLON
13/06/2017
13:13:52:495
296
298
XLON
13/06/2017
13:13:52:496
872
298
XLON
13/06/2017
13:13:52:496
120
298
XLON
13/06/2017
13:13:52:496
385
298
TRQX
13/06/2017
13:13:52:496
252
298
CHIX
13/06/2017
13:13:52:497
48
297.9
CHIX
13/06/2017
13:13:52:498
337
297.9
CHIX
13/06/2017
13:13:52:498
46
297.9
BATE
13/06/2017
13:13:52:498
1
297.9
BATE
13/06/2017
13:13:52:508
700
298
XLON
13/06/2017
13:13:52:562
273
297.9
XLON
13/06/2017
13:13:52:568
169
297.9
XLON
13/06/2017
13:13:54:614
461
297.9
XLON
13/06/2017
13:13:54:614
385
297.9
CHIX
13/06/2017
13:13:55:718
48
297.9
XLON
13/06/2017
13:14:12:412
26
297.9
CHIX
13/06/2017
13:14:12:412
385
297.7
CHIX
13/06/2017
13:14:12:413
28
297.9
XLON
13/06/2017
13:14:12:413
75
297.7
TRQX
13/06/2017
13:14:23:878
1553
297.6
XLON
13/06/2017
13:14:23:878
186
297.6
CHIX
13/06/2017
13:14:23:878
199
297.6
CHIX
13/06/2017
13:14:23:878
379
297.5
CHIX
13/06/2017
13:14:49:877
461
297.4
XLON
13/06/2017
13:14:49:877
396
297.4
XLON
13/06/2017
13:14:49:877
385
297.4
CHIX
13/06/2017
13:14:50:742
3711
297.1
XLON
13/06/2017
13:14:50:742
881
297.1
XLON
13/06/2017
13:14:50:742
476
297.1
CHIX
13/06/2017
13:14:50:751
606
297.1
XLON
13/06/2017
13:14:51:934
256
297
XLON
13/06/2017
13:14:51:934
295
297
XLON
13/06/2017
13:14:51:937
700
297.1
XLON
13/06/2017
13:14:52:154
550
297.1
XLON
13/06/2017
13:14:52:834
500
297.1
XLON
13/06/2017
13:15:37:017
528
297.1
XLON
13/06/2017
13:15:37:018
131
297.1
XLON
13/06/2017
13:15:37:019
498
297.1
XLON
13/06/2017
13:15:37:021
333
297.2
XLON
13/06/2017
13:24:38:821
1192
297.6
XLON
13/06/2017
13:24:38:821
371
297.6
XLON
13/06/2017
13:24:38:821
385
297.6
TRQX
13/06/2017
13:24:38:821
270
297.6
CHIX
13/06/2017
13:24:38:821
115
297.6
CHIX
13/06/2017
13:24:38:821
385
297.6
BATE
13/06/2017
13:28:48:535
554
298.1
XLON
13/06/2017
13:28:48:535
495
298.1
CHIX
13/06/2017
13:30:01:724
1627
298.2
XLON
13/06/2017
13:30:02:714
1083
298.1
CHIX
13/06/2017
13:30:02:714
385
298.1
CHIX
13/06/2017
13:33:20:875
385
298.3
TRQX
13/06/2017
13:33:20:876
1021
298.3
BATE
13/06/2017
13:33:20:887
343
298.3
XLON
13/06/2017
13:33:20:889
309
298.3
TRQX
13/06/2017
13:33:20:894
348
298.3
XLON
13/06/2017
13:33:20:894
171
298.3
CHIX
13/06/2017
13:33:20:894
172
298.3
CHIX
13/06/2017
13:33:20:894
186
298.3
BATE
13/06/2017
13:33:20:894
185
298.3
BATE
13/06/2017
13:33:53:521
1157
298.2
XLON
13/06/2017
13:33:53:521
3765
298.2
XLON
13/06/2017
13:33:53:521
1483
298.2
TRQX
13/06/2017
13:33:53:521
55
298.2
TRQX
13/06/2017
13:33:53:521
700
298.2
TRQX
13/06/2017
13:33:53:521
606
298.2
TRQX
13/06/2017
13:33:53:521
385
298.2
CHIX
13/06/2017
13:33:53:521
258
298.2
CHIX
13/06/2017
13:33:53:521
2892
298.2
CHIX
13/06/2017
13:33:53:521
380
298.2
BATE
13/06/2017
13:33:53:527
550
298.3
XLON
13/06/2017
13:33:53:540
527
298.3
XLON
13/06/2017
13:33:53:540
150
298.3
XLON
13/06/2017
13:33:53:549
700
298.3
XLON
13/06/2017
13:33:54:177
487
298.1
XLON
13/06/2017
13:33:55:241
7
298
XLON
13/06/2017
13:33:59:374
2483
298
XLON
13/06/2017
13:33:59:595
160
297.9
XLON
13/06/2017
13:33:59:595
899
297.9
XLON
13/06/2017
13:34:02:011
274
297.9
CHIX
13/06/2017
13:34:16:962
197
297.9
XLON
13/06/2017
13:34:35:635
966
297.8
XLON
13/06/2017
13:34:47:249
1465
298
XLON
13/06/2017
13:34:52:128
1157
297.9
XLON
13/06/2017
13:35:07:073
133
297.9
XLON
13/06/2017
13:35:16:563
1005
297.9
XLON
13/06/2017
13:35:16:563
1157
297.9
XLON
13/06/2017
13:35:37:889
1101
297.8
XLON
13/06/2017
13:35:39:238
343
297.8
XLON
13/06/2017
13:35:54:193
2856
297.7
XLON
13/06/2017
13:35:54:202
700
297.7
XLON
13/06/2017
13:35:54:621
1075
297.7
XLON
13/06/2017
13:35:54:621
82
297.7
XLON
13/06/2017
13:36:00:299
352
297.6
XLON
13/06/2017
13:38:27:556
385
297.8
CHIX
13/06/2017
13:38:27:557
283
297.8
XLON
13/06/2017
13:38:28:792
1000
297.8
XLON
13/06/2017
13:38:28:794
297
297.8
XLON
13/06/2017
13:38:28:794
1000
297.8
XLON
13/06/2017
13:38:29:809
907
297.8
XLON
13/06/2017
13:38:29:811
289
297.8
TRQX
13/06/2017
13:38:50:926
191
297.8
XLON
13/06/2017
13:40:18:122
370
297.9
XLON
13/06/2017
13:40:18:122
250
297.9
BATE
13/06/2017
13:41:12:564
986
297.9
XLON
13/06/2017
13:41:12:564
787
297.9
XLON
13/06/2017
13:41:12:564
385
297.9
TRQX
13/06/2017
13:41:12:564
385
297.9
CHIX
13/06/2017
13:41:12:564
135
297.9
BATE
13/06/2017
13:41:12:573
118
297.9
CHIX
13/06/2017
13:41:12:628
107
297.9
XLON
13/06/2017
13:41:12:628
11
297.9
TRQX
13/06/2017
13:41:12:629
105
297.9
TRQX
13/06/2017
13:41:12:636
89
297.9
XLON
13/06/2017
13:43:00:009
1200
298.1
XLON
13/06/2017
13:43:00:009
412
298.1
XLON
13/06/2017
13:47:31:743
2652
298.2
XLON
13/06/2017
13:47:31:743
385
298.2
TRQX
13/06/2017
13:47:36:437
708
298.2
XLON
13/06/2017
13:49:09:143
606
298.1
XLON
13/06/2017
13:49:09:155
175
298.1
TRQX
13/06/2017
13:50:32:590
483
298.2
XLON
13/06/2017
13:50:32:590
486
298.2
XLON
13/06/2017
13:50:32:590
385
298.2
TRQX
13/06/2017
13:50:32:590
385
298.2
CHIX
13/06/2017
13:50:32:590
377
298.2
BATE
13/06/2017
13:50:32:649
534
298.2
XLON
13/06/2017
13:50:32:650
247
298.2
XLON
13/06/2017
13:50:32:650
20
298.2
XLON
13/06/2017
13:53:04:511
452
298.5
XLON
13/06/2017
13:53:04:511
202
298.5
XLON
13/06/2017
13:53:04:511
229
298.5
TRQX
13/06/2017
13:53:05:470
385
298.6
CHIX
13/06/2017
13:53:05:682
241
298.6
XLON
13/06/2017
13:54:07:132
703
298.7
XLON
13/06/2017
13:54:07:132
500
298.7
XLON
13/06/2017
13:54:08:218
500
298.7
XLON
13/06/2017
13:55:06:510
703
298.7
XLON
13/06/2017
13:55:17:917
1371
298.7
XLON
13/06/2017
13:55:17:917
200
298.7
XLON
13/06/2017
13:56:55:718
155
298.6
TRQX
13/06/2017
13:56:55:718
385
298.6
BATE
13/06/2017
13:56:55:720
650
298.6
XLON
13/06/2017
13:56:55:720
507
298.6
XLON
13/06/2017
13:56:55:720
524
298.6
XLON
13/06/2017
13:56:55:720
233
298.6
XLON
13/06/2017
13:56:55:720
940
298.6
CHIX
13/06/2017
13:56:55:721
180
298.6
XLON
13/06/2017
13:56:55:721
1705
298.6
XLON
13/06/2017
13:56:55:721
212
298.6
XLON
13/06/2017
13:56:55:721
230
298.6
TRQX
13/06/2017
13:56:55:721
998
298.6
CHIX
13/06/2017
13:56:55:721
931
298.6
CHIX
13/06/2017
13:56:55:721
518
298.6
CHIX
13/06/2017
13:56:55:721
400
298.6
CHIX
13/06/2017
13:56:55:772
347
298.6
CHIX
13/06/2017
13:56:55:783
1210
298.6
XLON
13/06/2017
13:56:55:786
672
298.6
XLON
13/06/2017
13:56:55:844
472
298.6
XLON
13/06/2017
13:56:57:869
385
298.6
TRQX
13/06/2017
13:56:57:870
385
298.6
XLON
13/06/2017
13:56:57:870
38
298.6
CHIX
13/06/2017
13:59:57:938
255
298.6
XLON
13/06/2017
13:59:57:938
235
298.6
XLON
13/06/2017
13:59:57:938
1038
298.6
XLON
13/06/2017
13:59:57:938
385
298.6
TRQX
13/06/2017
13:59:57:938
212
298.6
BATE
13/06/2017
13:59:57:945
319
298.6
CHIX
13/06/2017
13:59:57:948
400
298.6
XLON
13/06/2017
14:00:26:189
191
298.7
XLON
13/06/2017
14:00:26:189
320
298.7
XLON
13/06/2017
14:00:26:191
250
298.7
XLON
13/06/2017
14:00:26:191
385
298.7
TRQX
13/06/2017
14:00:26:191
385
298.7
BATE
13/06/2017
14:02:27:875
82
298.7
XLON
13/06/2017
14:02:27:875
270
298.7
XLON
13/06/2017
14:02:27:876
247
298.7
XLON
13/06/2017
14:02:27:876
385
298.7
TRQX
13/06/2017
14:02:27:876
291
298.7
CHIX
13/06/2017
14:02:27:876
385
298.7
BATE
13/06/2017
14:02:29:247
1008
298.7
XLON
13/06/2017
14:02:40:926
191
298.7
XLON
13/06/2017
14:03:33:739
66
298.7
XLON
13/06/2017
14:03:33:739
125
298.7
XLON
13/06/2017
14:03:33:739
385
298.7
CHIX
13/06/2017
14:03:33:739
385
298.7
BATE
13/06/2017
14:04:50:433
222
298.7
XLON
13/06/2017
14:04:50:435
295
298.7
XLON
13/06/2017
14:04:50:435
598
298.7
XLON
13/06/2017
14:04:50:440
113
298.7
CHIX
13/06/2017
14:04:50:441
56
298.7
XLON
13/06/2017
14:04:50:444
844
298.7
XLON
13/06/2017
14:04:50:470
14
298.7
XLON
13/06/2017
14:04:52:449
385
298.7
TRQX
13/06/2017
14:04:52:450
412
298.7
XLON
13/06/2017
14:04:52:450
272
298.7
CHIX
13/06/2017
14:05:49:209
99
298.7
XLON
13/06/2017
14:05:49:209
72
298.7
XLON
13/06/2017
14:05:49:218
34
298.7
XLON
13/06/2017
14:05:49:218
417
298.7
XLON
13/06/2017
14:06:49:064
174
298.7
XLON
13/06/2017
14:06:49:064
316
298.7
XLON
13/06/2017
14:06:49:064
443
298.7
XLON
13/06/2017
14:06:49:064
121
298.7
TRQX
13/06/2017
14:06:49:064
96
298.7
TRQX
13/06/2017
14:06:49:064
66
298.7
TRQX
13/06/2017
14:06:49:064
76
298.7
CHIX
13/06/2017
14:06:49:064
75
298.7
CHIX
13/06/2017
14:06:49:064
234
298.7
CHIX
13/06/2017
14:06:49:064
385
298.7
BATE
13/06/2017
14:08:40:503
323
298.6
XLON
13/06/2017
14:08:40:512
327
298.6
XLON
13/06/2017
14:09:29:802
467
298.6
XLON
13/06/2017
14:09:29:802
587
298.6
XLON
13/06/2017
14:09:29:802
385
298.6
TRQX
13/06/2017
14:09:29:802
66
298.6
CHIX
13/06/2017
14:09:29:802
162
298.6
CHIX
13/06/2017
14:09:29:802
75
298.6
BATE
13/06/2017
14:12:00:066
188
298.5
XLON
13/06/2017
14:12:10:295
297
298.5
XLON
13/06/2017
14:13:35:567
277
298.5
XLON
13/06/2017
14:14:43:916
475
298.9
XLON
13/06/2017
14:14:44:446
1320
298.8
XLON
13/06/2017
14:14:47:070
706
298.8
XLON
13/06/2017
14:14:47:070
385
298.8
CHIX
13/06/2017
14:14:48:938
328
298.8
BATE
13/06/2017
14:14:48:946
53
298.8
XLON
13/06/2017
14:14:48:946
370
298.8
CHIX
13/06/2017
14:14:53:595
293
298.8
TRQX
13/06/2017
14:16:59:824
289
298.9
XLON
13/06/2017
14:16:59:824
100
298.9
XLON
13/06/2017
14:16:59:824
879
298.9
XLON
13/06/2017
14:17:10:256
134
298.9
XLON
13/06/2017
14:17:10:265
285
298.9
BATE
13/06/2017
14:17:10:265
100
298.9
BATE
13/06/2017
14:17:10:277
2119
299
XLON
13/06/2017
14:17:10:277
3000
299
XLON
13/06/2017
14:17:23:662
1157
298.9
XLON
13/06/2017
14:17:23:662
1017
298.9
XLON
13/06/2017
14:17:23:662
385
298.9
TRQX
13/06/2017
14:17:23:662
385
298.9
CHIX
13/06/2017
14:17:23:662
815
298.9
CHIX
13/06/2017
14:17:23:662
1099
298.9
CHIX
13/06/2017
14:18:10:871
1157
298.8
XLON
13/06/2017
14:18:10:871
65
298.8
XLON
13/06/2017
14:18:10:871
248
298.8
TRQX
13/06/2017
14:18:10:871
206
298.8
CHIX
13/06/2017
14:18:10:871
558
298.8
CHIX
13/06/2017
14:18:10:871
41
298.8
CHIX
13/06/2017
14:18:10:871
138
298.8
CHIX
13/06/2017
14:18:10:871
49
298.8
CHIX
13/06/2017
14:18:10:871
11
298.8
CHIX
13/06/2017
14:18:10:871
650
298.8
CHIX
13/06/2017
14:18:10:871
369
298.8
CHIX
13/06/2017
14:18:10:875
914
298.8
XLON
13/06/2017
14:18:12:829
334
298.8
CHIX
13/06/2017
14:18:15:268
692
298.8
XLON
13/06/2017
14:18:15:268
385
298.8
TRQX
13/06/2017
14:18:15:324
35
298.8
XLON
13/06/2017
14:18:15:324
51
298.8
CHIX
13/06/2017
14:20:00:003
777
298.7
XLON
13/06/2017
14:20:00:003
380
298.7
XLON
13/06/2017
14:20:00:003
624
298.7
TRQX
13/06/2017
14:20:00:003
607
298.7
TRQX
13/06/2017
14:20:00:003
152
298.7
TRQX
13/06/2017
14:20:00:003
145
298.7
BATE
13/06/2017
14:20:00:003
18
298.7
BATE
13/06/2017
14:20:00:007
385
298.7
CHIX
13/06/2017
14:20:00:327
3649
298.6
XLON
13/06/2017
14:20:38:876
1157
298.5
XLON
13/06/2017
14:20:38:884
1157
298.5
XLON
13/06/2017
14:21:27:587
172
298.4
CHIX
13/06/2017
14:21:27:587
136
298.4
CHIX
13/06/2017
14:21:27:588
417
298.4
XLON
13/06/2017
14:22:00:069
443
298.3
XLON
13/06/2017
14:22:00:070
968
298.3
XLON
13/06/2017
14:22:00:070
385
298.3
TRQX
13/06/2017
14:23:15:541
203
298.2
XLON
13/06/2017
14:23:15:541
292
298.2
XLON
13/06/2017
14:23:15:541
385
298.2
CHIX
13/06/2017
14:23:15:541
385
298.2
BATE
13/06/2017
14:23:15:549
184
298.1
CHIX
13/06/2017
14:24:59:136
137
298.1
XLON
13/06/2017
14:25:20:069
591
298
XLON
13/06/2017
14:25:20:069
566
298
XLON
13/06/2017
14:25:20:069
385
298
TRQX
13/06/2017
14:25:20:070
385
298
CHIX
13/06/2017
14:25:20:272
50
297.9
TRQX
13/06/2017
14:26:14:594
3
297.8
XLON
13/06/2017
14:37:03:811
930
297.9
XLON
13/06/2017
14:37:03:811
1157
297.9
XLON
13/06/2017
14:37:03:811
385
297.9
TRQX
13/06/2017
14:37:03:811
224
297.9
CHIX
13/06/2017
14:37:03:811
161
297.9
CHIX
13/06/2017
14:37:03:811
89
297.9
BATE
13/06/2017
14:37:03:811
296
297.9
BATE
13/06/2017
14:37:03:812
385
297.8
CHIX
13/06/2017
14:37:03:820
1200
297.9
XLON
13/06/2017
14:37:03:820
174
297.9
XLON
13/06/2017
14:37:03:839
113
297.9
CHIX
13/06/2017
14:37:03:840
385
297.9
TRQX
13/06/2017
14:37:03:840
272
297.9
CHIX
13/06/2017
14:37:03:840
296
297.9
BATE
13/06/2017
14:37:03:866
57
297.9
XLON
13/06/2017
14:37:03:866
161
297.9
XLON
13/06/2017
14:37:03:943
134
297.9
XLON
13/06/2017
14:38:15:281
385
298
CHIX
13/06/2017
14:38:17:488
159
298
TRQX
13/06/2017
14:38:25:853
164
298
XLON
13/06/2017
14:38:25:853
226
298
TRQX
13/06/2017
14:42:03:689
9
298.1
XLON
13/06/2017
14:42:03:689
722
298.1
XLON
13/06/2017
14:42:03:689
385
298.1
TRQX
13/06/2017
14:42:03:689
385
298.1
CHIX
13/06/2017
14:42:03:690
392
298
XLON
13/06/2017
14:42:03:690
362
298
TRQX
13/06/2017
14:42:03:690
250
298
CHIX
13/06/2017
14:42:03:690
385
298
BATE
13/06/2017
14:42:05:684
548
298
XLON
13/06/2017
14:42:17:133
565
298
XLON
13/06/2017
14:42:17:133
183
298
XLON
13/06/2017
14:42:17:133
385
298
TRQX
13/06/2017
14:42:17:133
385
297.9
CHIX
13/06/2017
14:42:17:133
250
298
CHIX
13/06/2017
14:42:17:133
135
298
CHIX
13/06/2017
14:42:17:133
26
297.9
BATE
13/06/2017
14:42:17:133
46
297.9
BATE
13/06/2017
14:42:17:133
210
297.9
BATE
13/06/2017
14:42:17:145
284
298
XLON
13/06/2017
14:42:17:145
461
298
XLON
13/06/2017
14:42:17:145
335
298
XLON
13/06/2017
14:42:36:811
1075
297.9
XLON
13/06/2017
14:42:36:811
1157
297.8
XLON
13/06/2017
14:42:36:811
385
297.9
CHIX
13/06/2017
14:42:36:811
1365
297.8
CHIX
13/06/2017
14:42:36:812
263
297.7
TRQX
13/06/2017
14:42:39:171
5542
297.6
XLON
13/06/2017
14:42:43:440
774
297.6
XLON
13/06/2017
14:42:46:163
728
297.5
XLON
13/06/2017
14:46:42:546
157
297.5
XLON
13/06/2017
14:46:42:546
1000
297.5
XLON
13/06/2017
14:46:42:546
136
297.5
TRQX
13/06/2017
14:46:42:546
385
297.5
CHIX
13/06/2017
14:49:44:400
182
297.5
XLON
13/06/2017
14:49:44:400
115
297.5
CHIX
13/06/2017
14:49:44:404
78
297.5
CHIX
13/06/2017
14:49:44:404
192
297.5
CHIX
13/06/2017
14:49:56:686
385
297.5
BATE
13/06/2017
14:49:56:692
100
297.5
CHIX
13/06/2017
14:51:14:006
192
297.5
CHIX
13/06/2017
14:51:14:006
30
297.5
CHIX
13/06/2017
14:51:14:006
63
297.5
CHIX
13/06/2017
14:51:14:007
975
297.5
XLON
13/06/2017
14:51:14:007
201
297.5
TRQX
13/06/2017
14:51:14:007
184
297.5
TRQX
13/06/2017
14:51:14:015
1157
297.5
XLON
13/06/2017
14:51:14:015
193
297.5
CHIX
13/06/2017
14:51:14:056
184
297.5
TRQX
13/06/2017
14:54:01:224
200
297.6
CHIX
13/06/2017
14:54:01:225
766
297.6
XLON
13/06/2017
14:54:01:225
391
297.6
XLON
13/06/2017
14:54:01:225
358
297.6
TRQX
13/06/2017
14:54:01:225
115
297.6
CHIX
13/06/2017
14:54:01:225
70
297.6
CHIX
13/06/2017
14:54:01:225
296
297.6
BATE
13/06/2017
14:54:01:225
43
297.6
BATE
13/06/2017
14:54:41:582
385
297.5
BATE
13/06/2017
14:56:15:856
59
297.4
CHIX
13/06/2017
14:56:15:857
1733
297.4
XLON
13/06/2017
14:56:15:857
1157
297.4
XLON
13/06/2017
14:56:15:857
383
297.4
XLON
13/06/2017
14:56:15:857
2031
297.4
XLON
13/06/2017
14:56:15:857
385
297.4
TRQX
13/06/2017
14:56:15:857
19
297.4
CHIX
13/06/2017
14:56:15:857
307
297.4
CHIX
13/06/2017
14:56:25:006
1157
297.3
XLON
13/06/2017
14:56:25:006
220
297.3
TRQX
13/06/2017
14:56:25:006
385
297.3
CHIX
13/06/2017
14:57:00:927
753
297.2
XLON
13/06/2017
14:57:26:623
404
297.2
XLON
13/06/2017
14:57:26:623
385
297.2
TRQX
13/06/2017
14:57:26:623
385
297.2
CHIX
13/06/2017
14:57:26:631
385
297.2
CHIX
13/06/2017
14:57:26:633
220
297.2
XLON
13/06/2017
14:57:26:635
5
297.2
XLON
13/06/2017
14:57:36:051
385
297.2
TRQX
13/06/2017
14:57:36:121
330
297.2
XLON
13/06/2017
14:57:36:124
364
297.2
XLON
13/06/2017
14:57:36:126
385
297.2
CHIX
13/06/2017
14:57:48:896
86
297.2
CHIX
13/06/2017
14:57:49:927
127
297.2
CHIX
13/06/2017
14:58:04:772
241
297.2
BATE
13/06/2017
14:58:35:544
381
297.4
CHIX
13/06/2017
15:01:20:153
1157
297.3
XLON
13/06/2017
15:01:20:153
195
297.3
TRQX
13/06/2017
15:01:20:153
190
297.3
TRQX
13/06/2017
15:01:20:153
385
297.3
CHIX
13/06/2017
15:01:20:153
135
297.3
BATE
13/06/2017
15:01:20:153
250
297.3
BATE
13/06/2017
15:01:20:549
523
297.2
XLON
13/06/2017
15:01:20:549
93
297.2
XLON
13/06/2017
15:01:20:549
296
297.2
TRQX
13/06/2017
15:01:20:549
21
297.2
TRQX
13/06/2017
15:01:20:549
68
297.2
TRQX
13/06/2017
15:01:20:549
241
297.2
CHIX
13/06/2017
15:01:20:576
385
297.2
CHIX
13/06/2017
15:01:40:728
100
297.2
CHIX
13/06/2017
15:02:10:318
238
297.2
XLON
13/06/2017
15:02:10:318
158
297.2
XLON
13/06/2017
15:02:10:319
285
297.2
CHIX
13/06/2017
15:02:41:544
34
297.2
XLON
13/06/2017
15:02:41:544
234
297.2
TRQX
13/06/2017
15:02:41:544
246
297.2
CHIX
13/06/2017
15:07:50:376
2133
297.1
XLON
13/06/2017
15:07:50:376
1157
297.1
XLON
13/06/2017
15:07:50:376
280
297.1
TRQX
13/06/2017
15:07:50:376
532
297.1
CHIX
13/06/2017
15:07:50:376
73
297.1
CHIX
13/06/2017
15:07:50:376
385
297.1
BATE
13/06/2017
15:07:50:378
218
296.9
TRQX
13/06/2017
15:07:50:378
18
296.9
BATE
13/06/2017
15:07:50:390
167
296.9
TRQX
13/06/2017
15:07:50:390
385
296.9
CHIX
13/06/2017
15:08:15:857
1157
297
XLON
13/06/2017
15:08:15:857
385
297
CHIX
13/06/2017
15:08:23:300
264
297
XLON
13/06/2017
15:08:23:300
159
297
XLON
13/06/2017
15:08:23:300
600
297
XLON
13/06/2017
15:08:23:300
228
297
CHIX
13/06/2017
15:08:23:300
157
297
CHIX
13/06/2017
15:08:23:301
134
297
XLON
13/06/2017
15:08:23:310
269
297
BATE
13/06/2017
15:08:23:310
116
297
BATE
13/06/2017
15:08:23:311
385
297
TRQX
13/06/2017
15:08:23:315
228
297
CHIX
13/06/2017
15:09:44:694
250
296.9
XLON
13/06/2017
15:09:44:694
572
296.9
XLON
13/06/2017
15:09:44:694
184
296.9
TRQX
13/06/2017
15:09:44:694
135
296.9
CHIX
13/06/2017
15:09:44:694
250
296.9
CHIX
13/06/2017
15:09:44:695
371
296.9
XLON
13/06/2017
15:09:44:695
201
296.9
TRQX
13/06/2017
15:10:01:891
489
296.9
XLON
13/06/2017
15:10:01:891
385
296.9
CHIX
13/06/2017
15:10:06:729
1450
296.8
XLON
13/06/2017
15:10:16:285
91
296.7
CHIX
13/06/2017
15:10:16:291
578
296.7
XLON
13/06/2017
15:10:16:291
58
296.7
TRQX
13/06/2017
15:10:29:839
3
296.7
XLON
13/06/2017
15:10:29:839
5
296.7
BATE
13/06/2017
15:16:31:182
1157
296.6
XLON
13/06/2017
15:16:31:182
843
296.6
XLON
13/06/2017
15:16:31:182
315
296.6
XLON
13/06/2017
15:16:31:182
763
296.6
XLON
13/06/2017
15:16:31:182
446
296.6
XLON
13/06/2017
15:16:31:182
385
296.6
TRQX
13/06/2017
15:16:31:182
385
296.6
CHIX
13/06/2017
15:16:31:182
385
296.6
BATE
13/06/2017
15:16:31:183
756
296.6
XLON
13/06/2017
15:16:31:183
984
296.6
XLON
13/06/2017
15:16:31:189
385
296.6
TRQX
13/06/2017
15:16:36:720
619
296.6
XLON
13/06/2017
15:16:36:721
385
296.6
TRQX
13/06/2017
15:16:36:721
385
296.6
CHIX
13/06/2017
15:16:36:721
385
296.6
BATE
13/06/2017
15:19:47:248
293
296.5
CHIX
13/06/2017
15:21:18:789
385
296.5
TRQX
13/06/2017
15:21:18:789
385
296.5
BATE
13/06/2017
15:21:18:792
242
296.5
XLON
13/06/2017
15:21:18:792
862
296.5
XLON
13/06/2017
15:21:18:792
53
296.5
XLON
13/06/2017
15:21:18:792
92
296.5
CHIX
13/06/2017
15:21:18:792
293
296.5
CHIX
13/06/2017
15:21:21:543
385
296.5
TRQX
13/06/2017
15:21:21:544
3
296.6
XLON
13/06/2017
15:21:21:544
473
296.6
XLON
13/06/2017
15:21:21:544
385
296.5
CHIX
13/06/2017
15:22:00:229
2436
296.5
XLON
13/06/2017
15:22:00:229
385
296.5
TRQX
13/06/2017
15:22:00:229
49
296.4
TRQX
13/06/2017
15:22:00:229
1346
296.4
CHIX
13/06/2017
15:22:00:229
385
296.5
CHIX
13/06/2017
15:22:00:229
16
296.4
BATE
13/06/2017
15:22:00:241
385
296.3
XLON
13/06/2017
15:22:03:426
1853
296.3
XLON
13/06/2017
15:22:03:426
14
296.3
CHIX
13/06/2017
15:22:03:426
371
296.3
CHIX
13/06/2017
15:22:48:607
1073
296.2
XLON
13/06/2017
15:22:51:444
229
296
XLON
13/06/2017
15:22:51:444
900
296.1
XLON
13/06/2017
15:22:51:444
502
296.1
CHIX
13/06/2017
15:23:21:782
1000
296
XLON
13/06/2017
15:23:21:782
577
296
XLON
13/06/2017
15:26:32:356
385
295.9
BATE
13/06/2017
15:26:32:357
104
295.9
XLON
13/06/2017
15:26:32:357
168
295.9
XLON
13/06/2017
15:26:32:357
885
295.9
XLON
13/06/2017
15:26:32:357
385
295.9
TRQX
13/06/2017
15:26:32:357
198
295.9
CHIX
13/06/2017
15:26:32:357
146
295.9
CHIX
13/06/2017
15:26:32:357
41
295.9
CHIX
13/06/2017
15:26:35:214
375
295.8
XLON
13/06/2017
15:26:35:214
288
295.8
TRQX
13/06/2017
15:26:35:214
239
295.9
CHIX
13/06/2017
15:27:33:924
171
295.7
XLON
13/06/2017
15:29:12:553
496
295.7
XLON
13/06/2017
15:29:12:553
200
295.7
XLON
13/06/2017
15:29:12:554
248
295.7
TRQX
13/06/2017
15:29:12:554
248
295.7
CHIX
13/06/2017
15:29:12:554
110
295.7
BATE
13/06/2017
15:29:12:554
138
295.7
BATE
13/06/2017
15:29:12:555
291
295.7
XLON
13/06/2017
15:29:12:555
144
295.7
TRQX
13/06/2017
15:29:12:555
137
295.7
CHIX
13/06/2017
15:29:12:555
137
295.7
BATE
13/06/2017
15:29:12:574
607
295.7
XLON
13/06/2017
15:29:12:575
241
295.7
TRQX
13/06/2017
15:29:12:619
226
295.7
CHIX
13/06/2017
15:29:22:057
17
295.7
XLON
13/06/2017
15:29:22:057
19
295.7
TRQX
13/06/2017
15:29:22:057
22
295.7
CHIX
13/06/2017
15:29:22:057
8
295.7
CHIX
13/06/2017
15:30:15:340
187
295.7
XLON
13/06/2017
15:30:32:313
675
295.8
XLON
13/06/2017
15:30:32:313
70
295.8
XLON
13/06/2017
15:30:32:313
535
295.8
XLON
13/06/2017
15:30:32:420
101
295.8
XLON
13/06/2017
15:30:32:420
96
295.8
XLON
13/06/2017
15:30:38:175
960
295.8
XLON
13/06/2017
15:30:38:175
385
295.8
CHIX
13/06/2017
15:30:38:186
700
295.8
XLON
13/06/2017
15:33:08:748
385
296.4
CHIX
13/06/2017
15:33:08:749
811
296.4
XLON
13/06/2017
15:33:08:749
346
296.4
XLON
13/06/2017
15:33:08:749
283
296.4
TRQX
13/06/2017
15:33:13:057
1080
296.4
XLON
13/06/2017
15:33:13:057
385
296.4
TRQX
13/06/2017
15:33:13:057
83
296.4
CHIX
13/06/2017
15:33:13:057
302
296.4
CHIX
13/06/2017
15:33:13:057
385
296.4
BATE
13/06/2017
15:33:13:073
385
296.4
CHIX
13/06/2017
15:33:13:511
299
296.4
TRQX
13/06/2017
15:33:13:512
227
296.4
XLON
13/06/2017
15:33:14:712
638
296.3
XLON
13/06/2017
15:34:51:231
357
296.3
XLON
13/06/2017
15:34:51:231
178
296.3
CHIX
13/06/2017
15:34:51:231
207
296.3
CHIX
13/06/2017
15:34:51:231
302
296.3
BATE
13/06/2017
15:34:51:231
83
296.3
BATE
13/06/2017
15:34:51:232
278
296.3
XLON
13/06/2017
15:35:02:092
506
296.3
XLON
13/06/2017
15:35:02:092
417
296.3
XLON
13/06/2017
15:35:02:103
853
296.3
XLON
13/06/2017
15:35:02:107
329
296.3
TRQX
13/06/2017
15:36:47:889
186
296.3
XLON
13/06/2017
15:36:49:366
19
296.3
XLON
13/06/2017
15:36:49:366
416
296.3
XLON
13/06/2017
15:36:49:366
56
296.3
TRQX
13/06/2017
15:36:49:366
329
296.3
TRQX
13/06/2017
15:36:49:366
207
296.3
CHIX
13/06/2017
15:36:49:366
178
296.3
CHIX
13/06/2017
15:36:49:368
91
296.3
XLON
13/06/2017
15:36:58:738
79
296.3
XLON
13/06/2017
15:36:58:738
63
296.3
XLON
13/06/2017
15:36:58:738
64
296.3
TRQX
13/06/2017
15:36:58:738
41
296.3
TRQX
13/06/2017
15:36:58:738
73
296.3
CHIX
13/06/2017
15:36:58:738
59
296.3
CHIX
13/06/2017
15:37:03:086
1157
296.1
XLON
13/06/2017
15:37:36:281
188
296.1
XLON
13/06/2017
15:37:36:281
260
296.1
XLON
13/06/2017
15:37:36:281
49
296.1
CHIX
13/06/2017
15:37:36:281
130
296.1
BATE
13/06/2017
15:37:47:090
653
296.1
XLON
13/06/2017
15:39:54:824
1157
296.3
XLON
13/06/2017
15:39:54:824
1298
296.3
XLON
13/06/2017
15:39:54:824
385
296.3
TRQX
13/06/2017
15:39:54:824
385
296.3
CHIX
13/06/2017
15:39:54:824
385
296.3
BATE
13/06/2017
15:39:54:827
385
296.2
TRQX
13/06/2017
15:39:54:827
385
296.2
CHIX
13/06/2017
15:39:54:836
273
296.3
XLON
13/06/2017
15:39:54:836
305
296.3
XLON
13/06/2017
15:40:04:967
268
296.2
XLON
13/06/2017
15:40:04:971
185
296.2
XLON
13/06/2017
15:41:38:903
521
296.2
XLON
13/06/2017
15:41:38:903
157
296.2
XLON
13/06/2017
15:42:33:328
370
296.2
CHIX
13/06/2017
15:42:33:328
2123
296.2
CHIX
13/06/2017
15:44:01:041
368
296.2
XLON
13/06/2017
15:44:01:041
604
296.2
XLON
13/06/2017
15:44:01:041
53
296.2
XLON
13/06/2017
15:44:01:041
939
296.2
XLON
13/06/2017
15:44:01:041
385
296.2
TRQX
13/06/2017
15:44:01:041
774
296.2
CHIX
13/06/2017
15:44:01:041
346
296.2
BATE
13/06/2017
15:44:01:041
39
296.2
BATE
13/06/2017
15:44:05:042
27
296.1
BATE
13/06/2017
15:44:05:042
20
296.1
BATE
13/06/2017
15:44:05:043
1297
296.1
XLON
13/06/2017
15:44:05:043
385
296.1
TRQX
13/06/2017
15:44:05:043
336
296.1
CHIX
13/06/2017
15:44:05:043
338
296.1
BATE
13/06/2017
15:44:05:050
700
296.1
XLON
13/06/2017
15:44:05:052
567
296.1
XLON
13/06/2017
15:44:05:052
148
296.1
XLON
13/06/2017
15:44:05:054
285
296.1
XLON
13/06/2017
15:44:05:054
385
296.1
CHIX
13/06/2017
15:46:41:314
135
296
CHIX
13/06/2017
15:46:41:314
250
296
CHIX
13/06/2017
15:46:41:315
100
296
TRQX
13/06/2017
15:46:41:316
676
296
XLON
13/06/2017
15:46:41:316
481
296
XLON
13/06/2017
15:46:41:316
285
296
TRQX
13/06/2017
15:46:41:330
568
296
XLON
13/06/2017
15:46:41:330
385
296
TRQX
13/06/2017
15:46:41:330
250
296
CHIX
13/06/2017
15:46:41:352
193
296
XLON
13/06/2017
15:46:51:438
396
296
XLON
13/06/2017
15:46:51:438
361
296
TRQX
13/06/2017
15:46:51:438
353
296
CHIX
13/06/2017
15:46:52:145
319
295.9
XLON
13/06/2017
15:49:02:858
240
295.9
XLON
13/06/2017
15:49:13:326
469
295.9
XLON
13/06/2017
15:49:13:326
400
295.9
XLON
13/06/2017
15:49:13:326
109
295.9
TRQX
13/06/2017
15:49:13:326
289
295.9
TRQX
13/06/2017
15:49:13:326
385
295.9
CHIX
13/06/2017
15:49:13:326
385
295.9
BATE
13/06/2017
15:49:13:343
700
295.9
XLON
13/06/2017
15:49:20:117
949
295.8
XLON
13/06/2017
15:49:20:136
385
295.8
TRQX
13/06/2017
15:49:20:148
578
295.8
XLON
13/06/2017
15:49:30:868
24
295.8
CHIX
13/06/2017
15:49:30:868
284
295.8
CHIX
13/06/2017
15:49:30:868
207
295.8
BATE
13/06/2017
15:49:30:868
63
295.8
BATE
13/06/2017
15:49:30:869
195
295.8
XLON
13/06/2017
15:49:30:869
385
295.8
TRQX
13/06/2017
15:49:30:873
345
295.8
XLON
13/06/2017
15:50:00:071
181
295.8
XLON
13/06/2017
15:50:13:564
2681
296.2
XLON
13/06/2017
15:51:19:502
144
296.1
CHIX
13/06/2017
15:51:21:073
171
296.1
XLON
13/06/2017
15:51:21:073
180
296.1
TRQX
13/06/2017
15:51:21:073
147
296.1
BATE
13/06/2017
15:52:20:337
100
296.1
CHIX
13/06/2017
15:52:20:337
285
296.1
CHIX
13/06/2017
15:52:20:337
9
296.1
CHIX
13/06/2017
15:52:20:337
819
296.1
CHIX
13/06/2017
15:52:20:337
63
296.1
CHIX
13/06/2017
15:52:20:337
107
296.1
BATE
13/06/2017
15:52:20:337
278
296.1
BATE
13/06/2017
15:52:27:264
278
296.1
TRQX
13/06/2017
15:52:27:264
107
296.1
TRQX
13/06/2017
15:52:27:264
385
296.1
CHIX
13/06/2017
15:52:27:264
385
296.1
BATE
13/06/2017
15:52:27:273
385
296.1
TRQX
13/06/2017
15:52:27:274
136
296.1
XLON
13/06/2017
15:52:27:274
372
296.1
XLON
13/06/2017
15:54:00:122
280
296
TRQX
13/06/2017
15:55:30:130
177
296
TRQX
13/06/2017
15:55:30:130
105
296
TRQX
13/06/2017
15:56:39:204
232
296.1
TRQX
13/06/2017
15:56:39:204
61
296.1
CHIX
13/06/2017
15:56:51:887
640
296.1
CHIX
13/06/2017
15:59:57:786
313
296.3
TRQX
13/06/2017
16:01:03:822
1794
296.3
CHIX
13/06/2017
16:01:03:822
611
296.3
CHIX
13/06/2017
16:01:03:822
316
296.3
CHIX
13/06/2017
16:01:03:822
324
296.3
BATE
13/06/2017
16:01:03:822
385
296.3
BATE
13/06/2017
16:01:14:812
124
296.4
BATE
13/06/2017
16:01:14:890
276
296.4
XLON
13/06/2017
16:01:15:888
323
296.4
TRQX
13/06/2017
16:01:15:888
281
296.4
CHIX
13/06/2017
16:01:15:888
151
296.4
BATE
13/06/2017
16:01:15:894
650
296.4
XLON
13/06/2017
16:01:15:894
1300
296.4
XLON
13/06/2017
16:01:15:901
367
296.4
CHIX
13/06/2017
16:01:18:008
478
296.3
CHIX
13/06/2017
16:01:18:008
385
296.3
CHIX
13/06/2017
16:01:27:095
208
296.3
TRQX
13/06/2017
16:01:27:095
72
296.3
TRQX
13/06/2017
16:03:48:157
890
296.3
CHIX
13/06/2017
16:04:01:485
815
296.3
XLON
13/06/2017
16:04:01:485
342
296.3
XLON
13/06/2017
16:04:01:485
124
296.2
TRQX
13/06/2017
16:04:01:485
1423
296.3
TRQX
13/06/2017
16:04:01:485
105
296.3
TRQX
13/06/2017
16:04:01:485
797
296.2
CHIX
13/06/2017
16:04:01:485
1238
296.3
CHIX
13/06/2017
16:04:01:485
185
296.3
BATE
13/06/2017
16:04:01:485
200
296.3
BATE
13/06/2017
16:04:01:486
17
296.2
TRQX
13/06/2017
16:04:01:486
161
296.2
CHIX
13/06/2017
16:04:01:711
1300
296.4
XLON
13/06/2017
16:04:01:711
543
296.4
XLON
13/06/2017
16:04:01:711
169
296.4
XLON
13/06/2017
16:04:01:711
699
296.4
XLON
13/06/2017
16:04:11:108
650
296.4
XLON
13/06/2017
16:04:30:883
700
296.4
XLON
13/06/2017
16:04:30:883
937
296.4
XLON
13/06/2017
16:04:31:029
1341
296.5
XLON
13/06/2017
16:04:43:512
385
296.5
CHIX
13/06/2017
16:04:43:512
157
296.5
BATE
13/06/2017
16:04:43:512
228
296.5
BATE
13/06/2017
16:04:43:513
413
296.5
XLON
13/06/2017
16:04:43:513
744
296.5
XLON
13/06/2017
16:04:43:513
385
296.5
TRQX
13/06/2017
16:06:09:666
606
296.5
XLON
13/06/2017
16:06:09:666
687
296.5
XLON
13/06/2017
16:06:09:666
384
296.5
TRQX
13/06/2017
16:06:09:666
1
296.5
TRQX
13/06/2017
16:06:09:666
385
296.5
CHIX
13/06/2017
16:06:09:668
45
296.4
TRQX
13/06/2017
16:06:09:668
318
296.4
CHIX
13/06/2017
16:06:09:675
385
296.5
CHIX
13/06/2017
16:06:09:677
273
296.5
XLON
13/06/2017
16:06:09:677
700
296.5
XLON
13/06/2017
16:06:09:883
385
296.5
TRQX
13/06/2017
16:06:10:086
65
296.5
XLON
13/06/2017
16:06:10:086
136
296.5
XLON
13/06/2017
16:06:10:086
114
296.5
XLON
13/06/2017
16:06:18:380
334
296.5
XLON
13/06/2017
16:06:18:380
700
296.5
XLON
13/06/2017
16:07:47:909
43
296.6
XLON
13/06/2017
16:07:52:363
223
296.6
XLON
13/06/2017
16:07:52:363
108
296.6
XLON
13/06/2017
16:08:00:537
204
296.6
XLON
13/06/2017
16:08:55:412
1856
296.7
XLON
13/06/2017
16:08:55:412
385
296.7
TRQX
13/06/2017
16:08:55:412
266
296.7
CHIX
13/06/2017
16:08:55:412
185
296.7
BATE
13/06/2017
16:08:55:413
119
296.7
CHIX
13/06/2017
16:08:55:413
84
296.7
BATE
13/06/2017
16:08:56:312
800
296.7
XLON
13/06/2017
16:08:56:343
600
296.7
XLON
13/06/2017
16:08:56:343
283
296.7
XLON
13/06/2017
16:09:01:006
327
296.6
XLON
13/06/2017
16:09:01:006
385
296.6
TRQX
13/06/2017
16:09:01:006
385
296.6
CHIX
13/06/2017
16:09:01:006
297
296.6
BATE
13/06/2017
16:09:01:006
88
296.6
BATE
13/06/2017
16:09:01:009
830
296.6
XLON
13/06/2017
16:09:01:028
385
296.6
TRQX
13/06/2017
16:09:25:423
1157
296.5
XLON
13/06/2017
16:09:25:438
31
296.5
CHIX
13/06/2017
16:09:25:439
354
296.5
CHIX
13/06/2017
16:09:25:441
31
296.5
XLON
13/06/2017
16:09:30:167
878
296.5
XLON
13/06/2017
16:09:30:167
86
296.5
CHIX
13/06/2017
16:09:30:175
523
296.5
XLON
13/06/2017
16:10:10:306
215
296.5
XLON
13/06/2017
16:10:11:031
566
296.5
XLON
13/06/2017
16:10:11:031
39
296.5
XLON
13/06/2017
16:10:11:031
51
296.5
XLON
13/06/2017
16:10:11:031
299
296.5
CHIX
13/06/2017
16:10:11:031
17
296.5
BATE
13/06/2017
16:10:11:031
368
296.5
BATE
13/06/2017
16:11:00:085
271
296.5
XLON
13/06/2017
16:11:00:087
260
296.5
XLON
13/06/2017
16:11:00:087
7
296.5
XLON
13/06/2017
16:11:35:466
164
296.5
XLON
13/06/2017
16:11:35:466
442
296.5
XLON
13/06/2017
16:11:35:466
385
296.5
TRQX
13/06/2017
16:11:35:467
551
296.5
XLON
13/06/2017
16:11:35:467
385
296.5
CHIX
13/06/2017
16:11:35:467
385
296.5
BATE
13/06/2017
16:11:35:479
550
296.5
XLON
13/06/2017
16:11:35:531
325
296.5
CHIX
13/06/2017
16:11:35:538
650
296.5
XLON
13/06/2017
16:11:35:538
53
296.5
XLON
13/06/2017
16:12:10:303
1157
296.4
XLON
13/06/2017
16:12:10:303
1441
296.4
XLON
13/06/2017
16:12:10:303
308
296.4
TRQX
13/06/2017
16:12:10:303
385
296.4
CHIX
13/06/2017
16:12:10:313
1870
296.4
XLON
13/06/2017
16:12:10:319
1262
296.4
XLON
13/06/2017
16:12:10:319
608
296.5
XLON
13/06/2017
16:12:15:251
608
296.5
XLON
13/06/2017
16:12:15:251
291
296.5
XLON
13/06/2017
16:12:48:997
462
296.4
XLON
13/06/2017
16:12:48:997
382
296.4
XLON
13/06/2017
16:12:48:997
313
296.4
XLON
13/06/2017
16:12:48:997
151
296.4
TRQX
13/06/2017
16:12:48:997
194
296.4
CHIX
13/06/2017
16:12:49:002
191
296.4
CHIX
13/06/2017
16:12:49:004
700
296.5
XLON
13/06/2017
16:12:49:004
650
296.5
XLON
13/06/2017
16:12:49:004
1063
296.5
XLON
13/06/2017
16:12:49:056
159
296.4
XLON
13/06/2017
16:12:49:057
14
296.4
TRQX
13/06/2017
16:13:00:266
1139
296.4
XLON
13/06/2017
16:13:09:794
214
296.4
XLON
13/06/2017
16:13:34:118
209
296.4
XLON
13/06/2017
16:13:53:645
949
296.4
XLON
13/06/2017
16:14:01:026
482
296.4
XLON
13/06/2017
16:14:01:026
530
296.4
XLON
13/06/2017
16:14:01:026
220
296.4
TRQX
13/06/2017
16:14:01:026
385
296.4
CHIX
13/06/2017
16:14:01:026
385
296.4
BATE
13/06/2017
16:14:01:035
750
296.4
XLON
13/06/2017
16:14:01:085
650
296.4
XLON
13/06/2017
16:14:01:085
305
296.4
XLON
13/06/2017
16:14:17:599
1160
296.5
XLON
13/06/2017
16:14:24:687
363
296.6
CHIX
13/06/2017
16:14:24:687
22
296.6
CHIX
13/06/2017
16:14:24:688
471
296.6
XLON
13/06/2017
16:14:24:688
686
296.6
XLON
13/06/2017
16:14:24:698
550
296.6
XLON
13/06/2017
16:14:25:138
306
296.6
XLON
13/06/2017
16:16:08:032
600
297
XLON
13/06/2017
16:16:08:040
700
297
XLON
13/06/2017
16:16:08:047
364
297
XLON
13/06/2017
16:19:02:038
199
296.9
TRQX
13/06/2017
16:19:02:038
612
296.9
BATE
13/06/2017
16:19:05:902
1000
296.9
XLON
13/06/2017
16:19:05:903
157
296.9
XLON
13/06/2017
16:19:05:903
170
296.9
TRQX
13/06/2017
16:19:05:903
573
296.9
TRQX
13/06/2017
16:19:05:903
500
296.9
TRQX
13/06/2017
16:19:05:903
517
296.9
CHIX
13/06/2017
16:19:05:903
607
296.9
CHIX
13/06/2017
16:19:05:903
586
296.9
CHIX
13/06/2017
16:19:05:903
170
296.9
CHIX
13/06/2017
16:20:19:719
280
296.9
TRQX
13/06/2017
16:20:19:719
250
296.9
CHIX
13/06/2017
16:20:19:719
365
296.9
CHIX
13/06/2017
16:20:19:719
325
296.9
CHIX
13/06/2017
16:20:19:719
60
296.9
CHIX
13/06/2017
16:20:19:896
283
296.9
XLON
13/06/2017
16:20:40:831
206
296.9
XLON
13/06/2017
16:20:51:170
250
297.2
XLON
13/06/2017
16:20:51:170
907
297.2
XLON
13/06/2017
16:21:28:537
1157
297.1
XLON
13/06/2017
16:21:28:537
385
297.1
TRQX
13/06/2017
16:21:28:537
3132
297.1
CHIX
13/06/2017
16:21:28:537
385
297.1
BATE
13/06/2017
16:21:28:538
385
297
TRQX
13/06/2017
16:21:28:538
103
297
CHIX
13/06/2017
16:21:28:538
146
297
BATE
13/06/2017
16:21:28:539
282
297
CHIX
13/06/2017
16:21:28:539
404
297
BATE
13/06/2017
16:22:20:365
311
297
XLON
13/06/2017
16:22:20:365
369
297
XLON
13/06/2017
16:22:20:365
303
297
TRQX
13/06/2017
16:22:20:365
82
297
TRQX
13/06/2017
16:22:20:365
365
297
CHIX
13/06/2017
16:22:20:365
1
297
CHIX
13/06/2017
16:22:20:380
650
297
XLON
13/06/2017
16:25:40:618
650
297.2
XLON
13/06/2017
16:25:40:618
43
297.2
XLON
13/06/2017
16:25:40:618
1118
297.2
XLON
13/06/2017
16:25:40:618
297
297.2
XLON
13/06/2017
16:25:40:618
200
297.2
XLON
13/06/2017
16:25:40:633
650
297.2
XLON
13/06/2017
16:26:47:762
31
297.2
BATE
13/06/2017
16:26:47:762
354
297.2
BATE
13/06/2017
16:26:47:763
465
297.2
XLON
13/06/2017
16:26:47:763
399
297.2
XLON
13/06/2017
16:26:47:763
271
297.2
TRQX
13/06/2017
16:26:47:763
385
297.2
CHIX
13/06/2017
16:26:47:763
807
297.2
CHIX
13/06/2017
16:26:47:766
530
297.2
XLON
13/06/2017
16:26:47:793
925
297.2
XLON
13/06/2017
16:26:47:793
761
297.2
XLON
13/06/2017
16:27:17:092
530
297.2
XLON
13/06/2017
16:27:17:152
488
297.2
XLON
13/06/2017
16:27:17:152
409
297.2
XLON
13/06/2017
16:27:17:161
530
297.2
XLON
13/06/2017
16:27:28:824
2095
297.2
XLON
13/06/2017
16:27:28:824
1520
297.2
XLON
13/06/2017
16:27:28:824
45
297.2
XLON
13/06/2017
16:27:28:824
114
297.2
TRQX
13/06/2017
16:27:28:824
774
297.2
TRQX
13/06/2017
16:27:28:824
360
297.2
TRQX
13/06/2017
16:27:28:824
1312
297.2
CHIX
13/06/2017
16:27:28:824
194
297.2
BATE
13/06/2017
16:27:32:423
283
297.2
TRQX
13/06/2017
16:28:00:601
12
297.2
XLON
13/06/2017
16:28:01:425
8
297.2
XLON
13/06/2017
16:28:01:457
39
297.2
XLON
13/06/2017
16:29:19:441
296
297.3
TRQX
13/06/2017
16:29:44:418
793
297.3
XLON
13/06/2017
16:29:44:418
2283
297.3
XLON
13/06/2017
16:29:44:419
329
297.3
XLON
13/06/2017
16:29:44:419
841
297.3
TRQX
13/06/2017
16:29:44:419
13
297.3
TRQX
13/06/2017
16:29:44:419
385
297.3
CHIX
13/06/2017
16:29:44:419
307
297.3
BATE
13/06/2017
16:29:45:218
795
297.3
XLON
13/06/2017
16:29:46:161
342
297.3
CHIX
13/06/2017
16:29:55:227
941
297.4
TRQX
13/06/2017
16:29:55:412
175
297.5
XLON
13/06/2017
16:30:00:002
1457
297.6
XLON
13/06/2017
16:35:14:020
103
297.6
XLON
13/06/2017
16:35:14:020
7958
297.6
XLON
13/06/2017
16:35:14:020
685
297.6
XLON
13/06/2017
16:35:14:020
412
297.6
XLON
13/06/2017
16:35:14:020
1002
297.6
XLON
13/06/2017
16:35:14:020
6523
297.6
XLON
13/06/2017
16:35:14:020
18301
297.6
XLON
13/06/2017
16:35:14:020
5719
297.6
XLON
13/06/2017
16:35:14:020
12178
297.6
XLON
13/06/2017
16:35:14:020
2039
297.6
XLON
13/06/2017
16:35:14:020
11265
297.6
XLON
13/06/2017
16:35:14:020
9539
297.6
XLON
13/06/2017
16:35:14:020
3061
297.6
XLON
13/06/2017
16:35:14:020
3863
297.6
XLON
13/06/2017
16:35:14:020
716
297.6
XLON
13/06/2017
16:35:14:020
4821
297.6
XLON
13/06/2017
16:35:14:020
2247
297.6
XLON
13/06/2017
16:35:14:020
4081
297.6
XLON
13/06/2017
16:35:14:020
4256
297.6
XLON
13/06/2017
16:35:14:020
1815
297.6
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
POSLLFIDRVIVLID