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

FrasersAnnouncement

19/06/2017 07:06

RNS Number : 3978I
Sports Direct International Plc
19 June 2017
Released: 19 June 2017
Sports Direct International Plc
19 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 16 June 2017 it purchased 915,585 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 93,958,521 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 546,643,848.
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: 
16-Jun-17
Number of ordinary shares purchased:
50,747
Volume weighted average price paid per share:
296.24


Platform code
XLON
Date of purchase: 
16-Jun-17
Number of ordinary shares purchased:
591,978
Volume weighted average price paid per share:
295.86


Platform code
CHIX
Date of purchase: 
16-Jun-17
Number of ordinary shares purchased:
176,199
Volume weighted average price paid per share:
296.25


Platform code
TRQX
Date of purchase: 
16-Jun-17
Number of ordinary shares purchased:
96,661
Volume weighted average price paid per share:
296.27
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
16/06/2017
08:00:27:646
101
290.8
CHIX
16/06/2017
08:00:28:667
220
290.8
XLON
16/06/2017
08:01:00:005
21
290.8
TRQX
16/06/2017
08:01:00:005
47
290.8
TRQX
16/06/2017
08:01:00:005
22
290.8
TRQX
16/06/2017
08:01:07:490
22
291.7
BATE
16/06/2017
08:04:34:584
844
293.6
XLON
16/06/2017
08:04:34:584
17
293.6
XLON
16/06/2017
08:04:34:584
381
293.6
CHIX
16/06/2017
08:04:34:584
381
293.6
BATE
16/06/2017
08:04:34:585
861
293.5
XLON
16/06/2017
08:04:34:585
339
293.6
TRQX
16/06/2017
08:04:34:585
381
293.5
CHIX
16/06/2017
08:09:00:009
572
294
XLON
16/06/2017
08:09:00:009
300
294
XLON
16/06/2017
08:09:00:019
650
294
XLON
16/06/2017
08:10:46:302
3698
294.8
XLON
16/06/2017
08:11:00:004
916
294.8
CHIX
16/06/2017
08:11:05:041
381
294.4
TRQX
16/06/2017
08:11:05:041
22
294.4
CHIX
16/06/2017
08:11:05:041
381
294.4
BATE
16/06/2017
08:11:05:042
359
294.4
CHIX
16/06/2017
08:11:05:045
194
294.4
CHIX
16/06/2017
08:11:05:045
300
294.4
CHIX
16/06/2017
08:11:05:051
861
294.4
XLON
16/06/2017
08:11:07:537
381
294.4
TRQX
16/06/2017
08:11:07:537
98
294.4
CHIX
16/06/2017
08:11:07:537
89
294.4
CHIX
16/06/2017
08:11:07:537
273
294.4
BATE
16/06/2017
08:11:08:787
232
294.2
TRQX
16/06/2017
08:11:08:787
149
294.2
TRQX
16/06/2017
08:11:08:787
848
294.2
CHIX
16/06/2017
08:11:08:787
381
294.2
BATE
16/06/2017
08:11:08:793
381
294.1
TRQX
16/06/2017
08:11:08:793
833
294.1
CHIX
16/06/2017
08:11:08:793
142
294.1
BATE
16/06/2017
08:11:09:619
131
293.7
TRQX
16/06/2017
08:11:09:620
250
293.7
TRQX
16/06/2017
08:11:09:624
220
293.7
XLON
16/06/2017
08:16:42:174
279
294.5
XLON
16/06/2017
08:16:42:174
597
294.5
XLON
16/06/2017
08:16:42:174
464
294.5
XLON
16/06/2017
08:16:42:174
381
294.5
TRQX
16/06/2017
08:16:42:174
381
294.5
CHIX
16/06/2017
08:16:42:174
381
294.5
BATE
16/06/2017
08:17:10:311
645
294.4
XLON
16/06/2017
08:17:10:311
291
294.3
XLON
16/06/2017
08:17:10:311
381
294.3
TRQX
16/06/2017
08:17:10:311
381
294.4
TRQX
16/06/2017
08:17:10:311
306
294.4
CHIX
16/06/2017
08:17:10:311
92
294
CHIX
16/06/2017
08:17:10:311
264
294.3
CHIX
16/06/2017
08:17:10:311
259
294.2
CHIX
16/06/2017
08:17:10:311
289
294
CHIX
16/06/2017
08:17:10:311
333
293.8
CHIX
16/06/2017
08:17:10:311
28
294.2
BATE
16/06/2017
08:17:10:325
117
294.2
XLON
16/06/2017
08:17:10:326
236
294.2
TRQX
16/06/2017
08:17:10:333
396
293.8
XLON
16/06/2017
08:17:11:555
137
293.8
XLON
16/06/2017
08:20:15:603
861
294.3
XLON
16/06/2017
08:20:15:603
861
294.2
XLON
16/06/2017
08:20:15:603
381
294.3
CHIX
16/06/2017
08:20:15:607
381
294.2
BATE
16/06/2017
08:20:15:610
381
294.3
CHIX
16/06/2017
08:20:15:612
667
294.2
XLON
16/06/2017
08:20:15:620
40
294
XLON
16/06/2017
08:20:15:630
53
294
XLON
16/06/2017
08:20:48:062
432
294.6
XLON
16/06/2017
08:20:48:062
381
294.6
TRQX
16/06/2017
08:23:58:660
381
294.6
TRQX
16/06/2017
08:23:58:661
296
294.6
CHIX
16/06/2017
08:23:58:664
289
294.5
CHIX
16/06/2017
08:27:00:009
530
296.4
XLON
16/06/2017
08:27:00:009
78
296.4
XLON
16/06/2017
08:27:02:407
424
295.7
XLON
16/06/2017
08:27:02:407
381
295.7
TRQX
16/06/2017
08:27:02:407
381
295.7
CHIX
16/06/2017
08:27:02:407
381
295.7
BATE
16/06/2017
08:27:05:073
61
295.7
XLON
16/06/2017
08:27:05:073
48
295.7
XLON
16/06/2017
08:27:05:073
138
295.7
TRQX
16/06/2017
08:27:05:073
68
295.7
CHIX
16/06/2017
08:27:05:073
73
295.7
CHIX
16/06/2017
08:29:55:019
385
296.7
XLON
16/06/2017
08:29:55:037
385
296.7
XLON
16/06/2017
08:30:55:698
393
296.6
XLON
16/06/2017
08:30:55:698
362
296.6
XLON
16/06/2017
08:30:55:698
381
296.6
TRQX
16/06/2017
08:30:55:698
381
296.7
CHIX
16/06/2017
08:30:55:698
480
296.6
CHIX
16/06/2017
08:30:55:698
381
296.6
CHIX
16/06/2017
08:30:55:698
381
296.6
BATE
16/06/2017
08:30:55:702
189
296.7
BATE
16/06/2017
08:30:55:702
119
296.7
BATE
16/06/2017
08:30:55:706
371
296.7
XLON
16/06/2017
08:30:55:715
297
296.7
XLON
16/06/2017
08:30:55:715
342
296.7
TRQX
16/06/2017
08:30:55:729
1
296.7
XLON
16/06/2017
08:30:57:626
121
296.6
TRQX
16/06/2017
08:30:57:626
105
296.6
CHIX
16/06/2017
08:30:57:626
381
296.5
CHIX
16/06/2017
08:30:57:631
700
296.9
XLON
16/06/2017
08:31:00:019
381
296.4
XLON
16/06/2017
08:31:00:020
220
296.4
CHIX
16/06/2017
08:31:11:220
87
296.5
XLON
16/06/2017
08:31:11:220
152
296.5
XLON
16/06/2017
08:31:11:220
75
296.5
TRQX
16/06/2017
08:31:11:220
85
296.5
CHIX
16/06/2017
08:34:55:483
94
296.6
XLON
16/06/2017
08:34:55:483
82
296.6
XLON
16/06/2017
08:34:55:483
72
296.6
TRQX
16/06/2017
08:34:55:483
181
296.6
TRQX
16/06/2017
08:34:55:483
157
296.6
CHIX
16/06/2017
08:34:55:483
87
296.6
CHIX
16/06/2017
08:34:57:026
504
296.6
XLON
16/06/2017
08:34:57:026
381
296.6
TRQX
16/06/2017
08:35:01:260
231
296.5
XLON
16/06/2017
08:35:01:260
383
296.5
XLON
16/06/2017
08:35:01:260
381
296.5
CHIX
16/06/2017
08:35:01:261
98
296.5
XLON
16/06/2017
08:35:01:261
381
296.4
CHIX
16/06/2017
08:35:02:659
171
296.5
XLON
16/06/2017
08:35:02:659
231
296.5
TRQX
16/06/2017
08:35:02:659
171
296.5
CHIX
16/06/2017
08:35:57:710
310
297
XLON
16/06/2017
08:44:08:926
861
297
XLON
16/06/2017
08:44:08:926
381
297
TRQX
16/06/2017
08:44:08:926
247
297
CHIX
16/06/2017
08:44:08:926
134
297
CHIX
16/06/2017
08:44:08:926
346
297
BATE
16/06/2017
08:44:10:876
313
296.9
XLON
16/06/2017
08:44:10:876
449
296.9
XLON
16/06/2017
08:44:10:876
346
296.9
BATE
16/06/2017
08:44:10:877
381
296.9
TRQX
16/06/2017
08:44:10:877
283
296.9
CHIX
16/06/2017
08:44:10:889
286
296.9
XLON
16/06/2017
08:44:12:691
177
296.9
TRQX
16/06/2017
08:44:12:691
256
296.9
CHIX
16/06/2017
08:44:13:782
200
296.9
XLON
16/06/2017
08:44:13:782
181
296.9
CHIX
16/06/2017
08:44:19:333
381
296.6
TRQX
16/06/2017
08:44:19:333
381
296.6
CHIX
16/06/2017
08:44:19:337
659
296.6
XLON
16/06/2017
08:44:21:409
306
296.5
CHIX
16/06/2017
08:44:23:177
25
296.4
XLON
16/06/2017
08:44:23:177
22
296.4
CHIX
16/06/2017
08:44:23:177
8
296.4
CHIX
16/06/2017
08:44:23:178
18
296.4
TRQX
16/06/2017
08:44:44:139
847
296.6
XLON
16/06/2017
08:46:49:136
990
297.3
XLON
16/06/2017
08:46:49:136
105
297.3
XLON
16/06/2017
08:52:40:862
663
297.4
CHIX
16/06/2017
08:52:40:870
381
297.4
CHIX
16/06/2017
08:52:40:872
381
297.4
TRQX
16/06/2017
08:53:03:055
372
297.1
XLON
16/06/2017
08:53:03:055
2073
297.1
XLON
16/06/2017
08:53:03:055
368
297.1
XLON
16/06/2017
08:53:03:055
372
297.1
XLON
16/06/2017
08:53:03:055
381
297.1
TRQX
16/06/2017
08:53:03:055
1799
297.1
CHIX
16/06/2017
08:53:03:055
381
297.1
CHIX
16/06/2017
08:53:03:055
381
297.1
BATE
16/06/2017
08:53:03:056
381
297
CHIX
16/06/2017
08:53:03:069
306
296.9
XLON
16/06/2017
08:53:03:069
285
297
CHIX
16/06/2017
08:53:03:071
344
297
TRQX
16/06/2017
08:53:03:083
314
296.9
XLON
16/06/2017
08:53:07:448
770
296.7
XLON
16/06/2017
08:53:07:448
125
296.7
XLON
16/06/2017
08:53:07:448
652
296.7
TRQX
16/06/2017
08:53:07:448
106
296.7
TRQX
16/06/2017
08:53:07:448
381
296.7
CHIX
16/06/2017
08:53:07:448
4
296.7
BATE
16/06/2017
08:53:07:448
344
296.7
BATE
16/06/2017
08:53:07:459
1876
296.7
XLON
16/06/2017
08:53:13:136
246
296.6
XLON
16/06/2017
08:53:13:148
907
296.5
XLON
16/06/2017
08:53:13:149
381
296.5
BATE
16/06/2017
08:53:42:310
507
296.2
XLON
16/06/2017
08:58:40:963
102
296.6
XLON
16/06/2017
09:03:00:978
296
296.6
XLON
16/06/2017
09:03:00:978
430
296.6
XLON
16/06/2017
09:03:00:978
293
296.6
TRQX
16/06/2017
09:03:00:978
1909
296.5
CHIX
16/06/2017
09:03:00:978
380
296.6
CHIX
16/06/2017
09:03:00:978
649
296.6
CHIX
16/06/2017
09:03:00:978
97
296.6
CHIX
16/06/2017
09:03:00:978
271
296.6
BATE
16/06/2017
09:03:00:979
53
296.4
TRQX
16/06/2017
09:03:00:979
328
296.4
TRQX
16/06/2017
09:03:00:979
489
296.5
CHIX
16/06/2017
09:03:00:979
350
296.4
BATE
16/06/2017
09:03:00:979
18
296.4
BATE
16/06/2017
09:03:00:979
13
296.4
BATE
16/06/2017
09:03:00:995
4
296.6
CHIX
16/06/2017
09:03:01:001
344
296.6
TRQX
16/06/2017
09:03:04:341
45
296.3
XLON
16/06/2017
09:03:04:341
142
296.3
XLON
16/06/2017
09:03:04:341
381
296.3
TRQX
16/06/2017
09:03:04:341
381
296.3
BATE
16/06/2017
09:03:04:342
368
296.2
TRQX
16/06/2017
09:03:04:345
403
296.3
XLON
16/06/2017
09:03:04:354
169
296.3
TRQX
16/06/2017
09:03:04:616
700
296.3
XLON
16/06/2017
09:08:26:255
1114
296.3
XLON
16/06/2017
09:08:26:255
920
296.3
XLON
16/06/2017
09:08:26:255
3
296.3
TRQX
16/06/2017
09:08:26:255
378
296.3
TRQX
16/06/2017
09:08:26:255
381
296.3
CHIX
16/06/2017
09:08:26:255
381
296.2
CHIX
16/06/2017
09:08:26:255
381
296.3
BATE
16/06/2017
09:08:26:265
800
296.3
XLON
16/06/2017
09:08:26:265
80
296.3
XLON
16/06/2017
09:08:26:265
270
296.2
TRQX
16/06/2017
09:21:00:024
381
296.6
TRQX
16/06/2017
09:21:00:024
75
296.6
TRQX
16/06/2017
09:21:00:024
381
296.7
TRQX
16/06/2017
09:21:00:024
278
296.6
CHIX
16/06/2017
09:21:00:024
381
296.7
CHIX
16/06/2017
09:21:00:024
26
296.6
BATE
16/06/2017
09:21:00:025
342
296.6
BATE
16/06/2017
09:24:02:986
911
297.1
CHIX
16/06/2017
09:24:29:470
253
297.2
XLON
16/06/2017
09:24:39:098
381
297.3
CHIX
16/06/2017
09:24:39:099
371
297.3
XLON
16/06/2017
09:24:39:099
381
297.3
TRQX
16/06/2017
09:24:39:101
131
297.3
TRQX
16/06/2017
09:24:39:101
186
297.3
TRQX
16/06/2017
09:24:39:101
381
297.3
BATE
16/06/2017
09:24:39:111
1451
297.3
XLON
16/06/2017
09:24:39:111
894
297.3
XLON
16/06/2017
09:24:39:120
65
297.3
XLON
16/06/2017
09:24:39:120
594
297.3
XLON
16/06/2017
09:24:39:203
381
297.3
TRQX
16/06/2017
09:24:39:203
653
297.3
CHIX
16/06/2017
09:24:39:203
101
297.3
BATE
16/06/2017
09:24:39:203
280
297.3
BATE
16/06/2017
09:26:45:996
495
297.5
CHIX
16/06/2017
09:28:13:342
2720
297.6
XLON
16/06/2017
09:28:13:342
561
297.6
CHIX
16/06/2017
09:28:13:343
381
297.6
TRQX
16/06/2017
09:28:13:343
381
297.6
BATE
16/06/2017
09:28:13:363
206
297.6
XLON
16/06/2017
09:28:13:363
281
297.6
TRQX
16/06/2017
09:32:49:529
80
297.6
CHIX
16/06/2017
09:32:49:529
39
297.6
CHIX
16/06/2017
09:32:49:529
265
297.6
CHIX
16/06/2017
09:32:49:529
913
297.6
CHIX
16/06/2017
09:32:49:530
211
297.6
XLON
16/06/2017
09:32:49:530
249
297.6
XLON
16/06/2017
09:32:49:530
381
297.6
TRQX
16/06/2017
09:32:49:530
381
297.5
BATE
16/06/2017
09:32:49:530
254
297.6
BATE
16/06/2017
09:32:49:533
2469
297.5
CHIX
16/06/2017
09:32:49:539
480
297.6
XLON
16/06/2017
09:32:49:539
700
297.6
XLON
16/06/2017
09:32:49:539
446
297.5
XLON
16/06/2017
09:32:49:544
294
297.4
TRQX
16/06/2017
09:32:49:544
87
297.4
TRQX
16/06/2017
09:32:49:544
349
297.4
CHIX
16/06/2017
09:32:49:544
366
297.4
CHIX
16/06/2017
09:32:49:544
137
297.4
CHIX
16/06/2017
09:32:49:544
58
297.4
CHIX
16/06/2017
09:32:49:544
85
297.4
BATE
16/06/2017
09:32:49:544
42
297.4
BATE
16/06/2017
09:32:49:544
97
297.4
BATE
16/06/2017
09:32:49:544
157
297.4
BATE
16/06/2017
09:32:49:549
809
297.6
XLON
16/06/2017
09:32:49:549
219
297.6
XLON
16/06/2017
09:32:49:556
381
297.3
TRQX
16/06/2017
09:32:49:558
258
297.6
XLON
16/06/2017
09:32:49:558
600
297.5
XLON
16/06/2017
09:32:49:566
1260
297.6
XLON
16/06/2017
09:32:49:578
420
297.5
XLON
16/06/2017
09:32:49:578
700
297.6
XLON
16/06/2017
09:32:49:595
158
297.5
XLON
16/06/2017
09:32:54:940
371
297.4
XLON
16/06/2017
09:32:54:940
323
297.4
CHIX
16/06/2017
09:32:54:949
299
297.4
XLON
16/06/2017
09:32:54:949
348
297.4
TRQX
16/06/2017
09:32:54:955
1300
297.4
XLON
16/06/2017
09:32:55:078
430
297.4
XLON
16/06/2017
09:33:00:003
310
297.3
CHIX
16/06/2017
09:33:00:004
450
297.3
XLON
16/06/2017
09:33:06:003
242
297.3
XLON
16/06/2017
09:33:06:003
229
297.3
XLON
16/06/2017
09:33:06:003
236
297.3
CHIX
16/06/2017
09:33:18:280
258
297.3
CHIX
16/06/2017
09:33:18:281
217
297.3
XLON
16/06/2017
09:33:18:281
287
297.3
XLON
16/06/2017
09:33:18:281
273
297.3
TRQX
16/06/2017
09:33:18:290
50
297.3
XLON
16/06/2017
09:33:18:290
504
297.3
XLON
16/06/2017
09:33:18:298
1144
297.3
XLON
16/06/2017
09:33:52:016
580
297.6
XLON
16/06/2017
09:34:27:018
580
297.6
XLON
16/06/2017
09:35:02:955
267
297.7
XLON
16/06/2017
09:35:02:955
496
297.7
XLON
16/06/2017
09:36:11:299
386
297.7
XLON
16/06/2017
09:36:11:299
332
297.7
XLON
16/06/2017
09:36:11:299
381
297.7
TRQX
16/06/2017
09:36:11:299
291
297.7
CHIX
16/06/2017
09:36:11:299
261
297.7
BATE
16/06/2017
09:38:36:946
217
297.8
XLON
16/06/2017
09:38:51:013
579
297.8
XLON
16/06/2017
09:40:01:017
579
297.9
XLON
16/06/2017
09:40:04:713
330
297.7
XLON
16/06/2017
09:40:04:713
355
297.7
TRQX
16/06/2017
09:40:04:713
341
297.7
CHIX
16/06/2017
09:40:04:713
381
297.7
BATE
16/06/2017
09:40:04:718
123
297.7
XLON
16/06/2017
09:41:15:962
334
297.7
CHIX
16/06/2017
09:41:15:962
381
297.7
BATE
16/06/2017
09:41:15:963
308
297.7
XLON
16/06/2017
09:41:15:963
290
297.7
XLON
16/06/2017
09:41:15:963
381
297.7
TRQX
16/06/2017
09:41:15:972
889
297.7
XLON
16/06/2017
09:41:15:972
700
297.7
XLON
16/06/2017
09:41:15:975
1143
297.6
CHIX
16/06/2017
09:41:15:975
260
297.6
CHIX
16/06/2017
09:41:22:469
861
297.6
XLON
16/06/2017
09:41:51:009
861
297.6
XLON
16/06/2017
09:41:51:009
381
297.6
TRQX
16/06/2017
09:41:51:009
486
297.6
CHIX
16/06/2017
09:41:51:009
49
297.6
BATE
16/06/2017
09:41:51:012
256
297.5
TRQX
16/06/2017
09:44:48:344
824
297.4
XLON
16/06/2017
09:44:48:344
381
297.4
TRQX
16/06/2017
09:44:48:344
381
297.4
CHIX
16/06/2017
09:44:48:351
134
297.3
XLON
16/06/2017
09:44:48:351
156
297.3
TRQX
16/06/2017
09:44:48:351
119
297.3
CHIX
16/06/2017
09:45:41:066
381
297.3
CHIX
16/06/2017
09:45:41:067
861
297.3
XLON
16/06/2017
09:45:41:067
381
297.3
TRQX
16/06/2017
09:45:43:226
119
297.2
CHIX
16/06/2017
09:45:48:085
97
297.2
XLON
16/06/2017
09:46:40:194
425
296.8
XLON
16/06/2017
09:52:58:947
172
296.5
XLON
16/06/2017
09:52:58:947
689
296.5
XLON
16/06/2017
09:52:58:947
319
296.5
TRQX
16/06/2017
09:52:58:947
62
296.5
TRQX
16/06/2017
09:52:58:947
75
296.5
CHIX
16/06/2017
09:52:58:947
306
296.5
CHIX
16/06/2017
09:52:58:947
154
296.5
BATE
16/06/2017
09:52:58:947
62
296.5
BATE
16/06/2017
09:52:58:947
165
296.5
BATE
16/06/2017
09:52:58:956
287
296.5
XLON
16/06/2017
09:52:58:961
272
296.5
CHIX
16/06/2017
09:52:58:963
323
296.5
TRQX
16/06/2017
09:52:58:963
370
296.5
BATE
16/06/2017
09:53:12:723
28
296.5
XLON
16/06/2017
09:53:12:724
594
296.4
XLON
16/06/2017
09:53:12:724
182
296.5
XLON
16/06/2017
09:53:12:724
267
296.4
XLON
16/06/2017
09:53:12:724
1
296.4
TRQX
16/06/2017
09:53:12:724
380
296.4
TRQX
16/06/2017
09:53:12:724
280
296.5
TRQX
16/06/2017
09:53:12:724
147
296.5
CHIX
16/06/2017
09:53:12:724
333
296.4
CHIX
16/06/2017
09:53:12:724
71
296.4
BATE
16/06/2017
09:53:12:724
79
296.4
BATE
16/06/2017
09:53:12:727
87
296.3
TRQX
16/06/2017
09:53:12:727
381
296.3
CHIX
16/06/2017
09:53:12:741
232
296.3
CHIX
16/06/2017
09:58:29:279
190
296.8
XLON
16/06/2017
09:58:29:279
381
296.8
TRQX
16/06/2017
09:58:29:280
205
296.8
CHIX
16/06/2017
09:58:29:280
257
296.8
BATE
16/06/2017
09:58:29:280
5
296.8
BATE
16/06/2017
09:58:29:287
700
296.8
XLON
16/06/2017
09:58:46:114
540
296.8
XLON
16/06/2017
09:58:46:114
551
296.8
XLON
16/06/2017
09:58:46:114
381
296.8
CHIX
16/06/2017
09:58:46:115
381
296.8
TRQX
16/06/2017
09:58:46:121
381
296.7
CHIX
16/06/2017
10:01:34:157
15
296.9
XLON
16/06/2017
10:01:41:901
727
297
XLON
16/06/2017
10:01:41:901
381
297
TRQX
16/06/2017
10:01:41:901
495
297
CHIX
16/06/2017
10:01:41:904
445
296.9
XLON
16/06/2017
10:01:41:904
381
296.9
TRQX
16/06/2017
10:01:41:905
381
296.9
CHIX
16/06/2017
10:01:41:905
358
296.9
BATE
16/06/2017
10:01:41:906
381
297
BATE
16/06/2017
10:01:41:909
1625
296.9
XLON
16/06/2017
10:01:41:915
300
297
XLON
16/06/2017
10:01:41:923
270
296.9
TRQX
16/06/2017
10:01:41:923
381
296.9
CHIX
16/06/2017
10:01:42:095
861
296.8
XLON
16/06/2017
10:01:42:095
355
296.8
TRQX
16/06/2017
10:01:42:095
381
296.8
CHIX
16/06/2017
10:01:42:095
297
296.8
CHIX
16/06/2017
10:01:42:095
229
296.8
CHIX
16/06/2017
10:01:42:095
1194
296.8
CHIX
16/06/2017
10:01:42:095
151
296.8
CHIX
16/06/2017
10:01:44:011
41
296.7
CHIX
16/06/2017
10:02:00:008
142
296.5
XLON
16/06/2017
10:02:00:008
500
296.5
XLON
16/06/2017
10:02:00:012
693
296.6
XLON
16/06/2017
10:02:00:012
300
296.6
XLON
16/06/2017
10:02:02:903
662
296.4
XLON
16/06/2017
10:03:42:848
800
296.1
XLON
16/06/2017
10:03:42:848
61
296.1
XLON
16/06/2017
10:03:42:858
449
296
XLON
16/06/2017
10:03:58:729
755
295.8
XLON
16/06/2017
10:04:01:839
125
295.6
CHIX
16/06/2017
10:04:02:118
243
295.6
CHIX
16/06/2017
10:04:56:838
13
295.6
CHIX
16/06/2017
10:07:15:073
156
296.6
TRQX
16/06/2017
10:07:15:073
260
296.6
CHIX
16/06/2017
10:07:15:074
131
296.6
TRQX
16/06/2017
10:07:15:082
123
296.6
XLON
16/06/2017
10:07:15:082
182
296.6
XLON
16/06/2017
10:07:15:083
328
296.6
BATE
16/06/2017
10:07:19:123
125
296.4
CHIX
16/06/2017
10:15:14:978
999
297.5
XLON
16/06/2017
10:15:14:978
87
297.5
XLON
16/06/2017
10:15:14:978
3787
297.5
XLON
16/06/2017
10:15:14:978
1847
297.5
XLON
16/06/2017
10:15:14:978
400
297.5
XLON
16/06/2017
10:15:14:978
10000
297.5
XLON
16/06/2017
10:15:15:051
394
297.5
XLON
16/06/2017
10:15:15:770
116
297.6
XLON
16/06/2017
10:15:15:770
258
297.6
XLON
16/06/2017
10:15:28:981
21
297.6
XLON
16/06/2017
10:15:29:688
381
297.4
BATE
16/06/2017
10:15:29:689
1258
297.4
XLON
16/06/2017
10:15:29:689
381
297.4
TRQX
16/06/2017
10:15:29:689
238
297.4
CHIX
16/06/2017
10:15:29:689
143
297.4
CHIX
16/06/2017
10:15:30:999
422
297.3
XLON
16/06/2017
10:16:01:671
714
297.3
XLON
16/06/2017
10:16:01:671
5
297.3
XLON
16/06/2017
10:16:01:671
142
297.3
XLON
16/06/2017
10:16:01:671
6
297.3
TRQX
16/06/2017
10:16:01:671
3
297.3
TRQX
16/06/2017
10:16:01:671
3
297.3
TRQX
16/06/2017
10:16:01:671
10
297.3
TRQX
16/06/2017
10:16:01:671
174
297.3
CHIX
16/06/2017
10:16:01:671
191
297.3
CHIX
16/06/2017
10:16:01:671
3
297.3
CHIX
16/06/2017
10:16:01:671
9
297.3
CHIX
16/06/2017
10:16:01:671
3
297.3
CHIX
16/06/2017
10:16:01:671
1
297.3
CHIX
16/06/2017
10:16:01:672
381
297.2
TRQX
16/06/2017
10:16:01:672
381
297.2
CHIX
16/06/2017
10:16:01:691
338
297.2
XLON
16/06/2017
10:16:01:976
988
297
CHIX
16/06/2017
10:16:01:979
381
297
TRQX
16/06/2017
10:16:18:257
392
296.8
XLON
16/06/2017
10:18:00:025
383
296.6
XLON
16/06/2017
10:18:00:025
219
296.5
XLON
16/06/2017
10:18:00:025
227
296.5
XLON
16/06/2017
10:18:00:025
97
296.6
XLON
16/06/2017
10:18:00:025
381
296.6
TRQX
16/06/2017
10:27:46:689
1727
296.8
XLON
16/06/2017
10:27:46:689
1539
296.8
XLON
16/06/2017
10:27:46:689
381
296.8
TRQX
16/06/2017
10:27:46:689
381
296.8
CHIX
16/06/2017
10:27:46:689
1809
296.8
CHIX
16/06/2017
10:27:46:689
381
296.8
BATE
16/06/2017
10:27:46:690
381
296.7
TRQX
16/06/2017
10:27:46:690
381
296.7
CHIX
16/06/2017
10:27:46:690
3
296.7
BATE
16/06/2017
10:27:46:690
97
296.7
BATE
16/06/2017
10:27:46:690
207
296.7
BATE
16/06/2017
10:27:46:690
74
296.7
BATE
16/06/2017
10:27:46:699
861
296.7
XLON
16/06/2017
10:27:46:703
381
296.7
TRQX
16/06/2017
10:27:46:706
307
296.7
BATE
16/06/2017
10:28:43:103
516
296.6
XLON
16/06/2017
10:28:43:103
303
296.6
XLON
16/06/2017
10:28:43:920
417
296.5
XLON
16/06/2017
10:28:43:920
207
296.5
TRQX
16/06/2017
10:28:43:920
7
296.5
BATE
16/06/2017
10:34:27:216
861
296.5
XLON
16/06/2017
10:34:27:216
1289
296.5
XLON
16/06/2017
10:34:27:217
381
296.5
TRQX
16/06/2017
10:34:27:217
381
296.5
CHIX
16/06/2017
10:34:27:217
381
296.5
BATE
16/06/2017
10:34:27:224
297
296.5
CHIX
16/06/2017
10:40:24:863
297
296.5
XLON
16/06/2017
10:40:24:863
564
296.5
XLON
16/06/2017
10:40:24:863
309
296.5
TRQX
16/06/2017
10:40:24:863
100
296.5
CHIX
16/06/2017
10:40:24:863
281
296.5
CHIX
16/06/2017
10:40:24:863
381
296.5
BATE
16/06/2017
10:40:24:864
381
296.4
CHIX
16/06/2017
10:40:24:874
273
296.4
XLON
16/06/2017
10:40:24:941
302
296.4
TRQX
16/06/2017
10:40:27:405
315
296.4
CHIX
16/06/2017
10:40:45:910
301
296.3
TRQX
16/06/2017
10:40:45:910
301
296.3
CHIX
16/06/2017
10:47:54:512
9
296.9
XLON
16/06/2017
10:47:54:512
10
296.9
XLON
16/06/2017
10:47:54:512
349
296.9
TRQX
16/06/2017
10:47:54:512
32
296.9
TRQX
16/06/2017
10:47:54:512
87
296.9
CHIX
16/06/2017
10:47:54:512
6
296.9
CHIX
16/06/2017
10:47:54:512
129
296.9
CHIX
16/06/2017
10:47:54:512
13
296.9
CHIX
16/06/2017
10:47:54:512
661
296.9
CHIX
16/06/2017
10:47:54:512
70
296.9
CHIX
16/06/2017
10:47:54:512
21
296.9
BATE
16/06/2017
10:47:54:512
7
296.9
BATE
16/06/2017
10:47:54:512
250
296.9
BATE
16/06/2017
10:47:54:521
700
296.9
XLON
16/06/2017
10:47:54:524
1300
297
XLON
16/06/2017
10:47:54:611
683
297
XLON
16/06/2017
10:47:54:611
183
297
XLON
16/06/2017
10:47:57:108
107
296.9
TRQX
16/06/2017
10:47:57:109
88
296.9
XLON
16/06/2017
10:47:57:109
64
296.9
XLON
16/06/2017
10:47:57:109
133
296.9
CHIX
16/06/2017
10:49:01:595
524
297
CHIX
16/06/2017
10:49:13:733
611
297
CHIX
16/06/2017
10:49:13:733
381
297
BATE
16/06/2017
10:49:13:734
251
297
XLON
16/06/2017
10:49:13:734
610
297
XLON
16/06/2017
10:49:13:734
381
297
TRQX
16/06/2017
10:49:13:738
1186
297.1
XLON
16/06/2017
10:51:27:258
381
297.2
BATE
16/06/2017
10:51:27:259
381
297.2
TRQX
16/06/2017
10:51:27:259
260
297.2
CHIX
16/06/2017
10:51:32:950
525
297.2
XLON
16/06/2017
10:51:32:956
92
297.2
TRQX
16/06/2017
10:51:32:956
260
297.2
CHIX
16/06/2017
10:51:32:956
30
297.2
CHIX
16/06/2017
10:51:32:956
91
297.2
CHIX
16/06/2017
10:51:32:958
85
297.2
XLON
16/06/2017
10:51:35:376
211
297.1
CHIX
16/06/2017
10:55:56:224
568
297.3
XLON
16/06/2017
10:55:56:224
562
297.3
XLON
16/06/2017
10:55:56:224
381
297.3
TRQX
16/06/2017
10:55:56:224
381
297.2
TRQX
16/06/2017
10:55:56:224
2
297.3
CHIX
16/06/2017
10:55:56:224
381
297.2
CHIX
16/06/2017
10:55:56:224
379
297.3
CHIX
16/06/2017
10:55:56:224
381
297.3
BATE
16/06/2017
10:55:56:232
227
297.2
BATE
16/06/2017
10:55:56:238
789
297.2
XLON
16/06/2017
10:55:57:298
218
297.2
TRQX
16/06/2017
10:55:57:298
163
297.2
TRQX
16/06/2017
10:55:57:298
381
297.2
CHIX
16/06/2017
10:55:58:973
641
297.1
XLON
16/06/2017
10:55:58:973
170
297.1
CHIX
16/06/2017
10:55:58:973
211
297.1
CHIX
16/06/2017
10:55:58:973
381
297
CHIX
16/06/2017
10:56:01:173
869
297
TRQX
16/06/2017
10:56:02:900
174
297.1
CHIX
16/06/2017
10:56:05:075
790
297.2
XLON
16/06/2017
10:56:05:075
2139
297.2
XLON
16/06/2017
10:56:07:799
403
297.1
XLON
16/06/2017
10:56:07:799
153
297.1
CHIX
16/06/2017
10:56:09:719
381
297
CHIX
16/06/2017
10:56:09:719
228
297.1
CHIX
16/06/2017
10:56:21:271
824
297
XLON
16/06/2017
10:56:21:271
381
297
CHIX
16/06/2017
10:56:21:272
181
297
TRQX
16/06/2017
10:56:22:822
797
296.9
XLON
16/06/2017
10:56:22:822
133
296.9
CHIX
16/06/2017
10:56:22:822
589
296.8
CHIX
16/06/2017
10:58:35:815
381
296.8
TRQX
16/06/2017
10:58:35:815
381
296.9
CHIX
16/06/2017
10:58:35:816
471
296.7
XLON
16/06/2017
10:58:35:816
390
296.7
XLON
16/06/2017
10:58:35:823
245
297
CHIX
16/06/2017
10:58:35:827
344
297
XLON
16/06/2017
10:58:40:491
435
296.7
XLON
16/06/2017
11:05:09:804
243
297
TRQX
16/06/2017
11:05:14:235
382
297.1
XLON
16/06/2017
11:05:44:282
381
297.1
TRQX
16/06/2017
11:05:44:282
289
297.1
CHIX
16/06/2017
11:05:44:282
102
297.1
BATE
16/06/2017
11:05:44:282
279
297.1
BATE
16/06/2017
11:06:48:604
69
297.1
CHIX
16/06/2017
11:06:48:605
80
297.1
BATE
16/06/2017
11:06:50:786
80
297.1
TRQX
16/06/2017
11:06:50:786
18
297.1
CHIX
16/06/2017
11:07:00:066
381
297.1
BATE
16/06/2017
11:07:00:071
381
297.1
TRQX
16/06/2017
11:07:00:071
260
297.1
CHIX
16/06/2017
11:07:02:791
534
297
XLON
16/06/2017
11:07:02:791
381
297
CHIX
16/06/2017
11:07:02:799
381
297
CHIX
16/06/2017
11:09:23:325
824
297
XLON
16/06/2017
11:11:30:804
1000
297.1
XLON
16/06/2017
11:11:30:804
100
297.1
XLON
16/06/2017
11:11:30:805
343
297
XLON
16/06/2017
11:11:30:805
315
297
XLON
16/06/2017
11:11:30:805
40
297
XLON
16/06/2017
11:11:30:805
381
297
TRQX
16/06/2017
11:11:30:805
381
297
CHIX
16/06/2017
11:11:30:820
442
297
XLON
16/06/2017
11:11:42:811
200
296.9
CHIX
16/06/2017
11:11:42:811
83
296.9
CHIX
16/06/2017
11:12:17:999
861
297
XLON
16/06/2017
11:12:17:999
381
297
TRQX
16/06/2017
11:12:17:999
381
297
CHIX
16/06/2017
11:12:17:999
381
297
BATE
16/06/2017
11:12:44:356
861
296.9
XLON
16/06/2017
11:12:44:357
381
296.8
CHIX
16/06/2017
11:12:44:357
381
296.9
CHIX
16/06/2017
11:12:45:525
374
296.7
XLON
16/06/2017
11:13:12:018
80
296.7
XLON
16/06/2017
11:13:12:018
301
296.7
XLON
16/06/2017
11:13:12:019
381
296.7
CHIX
16/06/2017
11:13:15:005
73
296.5
CHIX
16/06/2017
11:18:13:467
1192
296.7
XLON
16/06/2017
11:22:00:850
640
297.2
XLON
16/06/2017
11:22:00:850
329
297.2
CHIX
16/06/2017
11:22:00:850
10
297.2
CHIX
16/06/2017
11:22:08:824
42
297.2
CHIX
16/06/2017
11:22:08:824
17
297.2
CHIX
16/06/2017
11:26:13:335
328
297.2
BATE
16/06/2017
11:26:13:335
381
297
BATE
16/06/2017
11:26:13:335
39
297.2
BATE
16/06/2017
11:26:13:336
35
297.2
XLON
16/06/2017
11:26:13:336
38
297.2
XLON
16/06/2017
11:26:13:336
30
297.2
TRQX
16/06/2017
11:26:13:336
381
297
TRQX
16/06/2017
11:26:13:336
342
297.2
TRQX
16/06/2017
11:26:13:336
487
297.2
CHIX
16/06/2017
11:26:13:336
55
297.2
CHIX
16/06/2017
11:26:13:336
219
297.2
CHIX
16/06/2017
11:26:13:336
134
297.2
CHIX
16/06/2017
11:26:13:336
1851
297
CHIX
16/06/2017
11:26:13:336
381
297.2
CHIX
16/06/2017
11:26:13:348
10
296.9
XLON
16/06/2017
11:26:13:348
759
296.9
XLON
16/06/2017
11:26:13:350
415
296.9
XLON
16/06/2017
11:26:13:358
959
296.9
XLON
16/06/2017
11:26:13:360
381
297
TRQX
16/06/2017
11:26:13:363
381
297
CHIX
16/06/2017
11:26:13:364
238
296.9
XLON
16/06/2017
11:26:13:373
381
297
TRQX
16/06/2017
11:26:15:431
381
296.9
TRQX
16/06/2017
11:31:52:835
72
297
XLON
16/06/2017
11:31:52:835
84
297
XLON
16/06/2017
11:31:52:835
116
297
BATE
16/06/2017
11:31:52:835
79
297
BATE
16/06/2017
11:31:52:836
289
297
TRQX
16/06/2017
11:31:52:836
92
297
TRQX
16/06/2017
11:31:52:836
292
297
CHIX
16/06/2017
11:31:52:836
89
297
CHIX
16/06/2017
11:31:52:836
186
297
BATE
16/06/2017
11:31:52:843
820
297
XLON
16/06/2017
11:31:52:843
984
297
XLON
16/06/2017
11:31:52:843
650
297
XLON
16/06/2017
11:31:52:843
600
297
XLON
16/06/2017
11:31:52:855
303
297
XLON
16/06/2017
11:31:52:855
7
297
XLON
16/06/2017
11:31:54:253
203
297
CHIX
16/06/2017
11:32:30:966
2029
297.1
XLON
16/06/2017
11:32:30:966
861
297.2
XLON
16/06/2017
11:32:30:966
381
297
TRQX
16/06/2017
11:32:30:966
381
297.1
TRQX
16/06/2017
11:32:30:966
381
297.2
TRQX
16/06/2017
11:32:30:966
203
297
CHIX
16/06/2017
11:32:30:966
178
297
CHIX
16/06/2017
11:32:30:966
381
297.1
BATE
16/06/2017
11:32:30:966
381
297.2
BATE
16/06/2017
11:32:30:986
381
297.1
CHIX
16/06/2017
11:32:31:896
36
296.9
TRQX
16/06/2017
11:32:31:896
109
296.9
TRQX
16/06/2017
11:32:31:896
345
297
CHIX
16/06/2017
11:32:31:896
36
297
CHIX
16/06/2017
11:32:31:897
363
296.9
XLON
16/06/2017
11:32:31:897
52
296.9
XLON
16/06/2017
11:32:31:897
407
296.9
XLON
16/06/2017
11:32:31:897
39
296.9
XLON
16/06/2017
11:32:31:897
381
296.9
CHIX
16/06/2017
11:32:48:815
357
297
XLON
16/06/2017
11:32:48:815
381
297
CHIX
16/06/2017
11:35:51:761
381
297.2
TRQX
16/06/2017
11:35:51:761
373
297.2
CHIX
16/06/2017
11:35:51:761
260
297.2
BATE
16/06/2017
11:35:55:797
136
297.2
CHIX
16/06/2017
11:36:11:759
610
297.4
XLON
16/06/2017
11:36:11:759
68
297.4
TRQX
16/06/2017
11:36:11:759
313
297.4
TRQX
16/06/2017
11:36:11:763
50
297.4
XLON
16/06/2017
11:37:41:595
1626
297.3
XLON
16/06/2017
11:37:41:595
514
297.3
XLON
16/06/2017
11:37:41:595
289
297.3
CHIX
16/06/2017
11:37:41:595
92
297.3
CHIX
16/06/2017
11:39:00:820
861
297.3
XLON
16/06/2017
11:39:00:820
381
297.3
TRQX
16/06/2017
11:39:00:820
289
297.3
CHIX
16/06/2017
11:39:00:820
381
297.3
BATE
16/06/2017
11:40:17:861
39
297.2
BATE
16/06/2017
11:40:17:862
861
297.2
XLON
16/06/2017
11:40:17:862
381
297.2
TRQX
16/06/2017
11:40:37:543
245
297.2
CHIX
16/06/2017
11:40:37:543
1
297.2
BATE
16/06/2017
11:40:38:014
267
297.1
CHIX
16/06/2017
11:46:31:587
326
297.1
XLON
16/06/2017
11:46:31:587
535
297.1
XLON
16/06/2017
11:46:31:588
381
297.1
TRQX
16/06/2017
11:46:31:588
381
297.1
CHIX
16/06/2017
11:46:31:588
381
297.1
BATE
16/06/2017
11:46:41:318
379
297
XLON
16/06/2017
11:46:41:320
464
297
XLON
16/06/2017
11:50:44:730
381
297
CHIX
16/06/2017
11:53:44:754
1340
297
XLON
16/06/2017
11:53:44:754
18
297
XLON
16/06/2017
12:03:02:548
267
298.1
XLON
16/06/2017
12:03:02:548
476
298.1
XLON
16/06/2017
12:03:02:548
118
298.1
XLON
16/06/2017
12:03:02:548
969
298.1
TRQX
16/06/2017
12:03:02:548
1123
298.1
TRQX
16/06/2017
12:03:02:548
1030
298.1
TRQX
16/06/2017
12:03:02:548
357
298.1
CHIX
16/06/2017
12:03:02:548
718
298
CHIX
16/06/2017
12:03:02:548
921
298.1
CHIX
16/06/2017
12:03:02:548
1310
298.1
CHIX
16/06/2017
12:03:02:548
381
298.1
CHIX
16/06/2017
12:03:02:548
417
298.1
BATE
16/06/2017
12:03:02:548
544
298.1
BATE
16/06/2017
12:03:02:548
381
298.1
BATE
16/06/2017
12:03:02:560
700
298.1
XLON
16/06/2017
12:03:04:394
155
298
XLON
16/06/2017
12:03:04:395
706
298
XLON
16/06/2017
12:03:04:395
381
298
TRQX
16/06/2017
12:03:04:395
380
298
CHIX
16/06/2017
12:03:04:395
1
298
CHIX
16/06/2017
12:03:04:395
343
298
BATE
16/06/2017
12:03:04:776
9
297.9
CHIX
16/06/2017
12:03:04:776
11
297.9
CHIX
16/06/2017
12:03:04:776
22
297.9
CHIX
16/06/2017
12:03:04:776
10
297.9
CHIX
16/06/2017
12:03:04:776
604
297.9
CHIX
16/06/2017
12:03:04:777
5
297.9
TRQX
16/06/2017
12:03:04:777
696
297.9
CHIX
16/06/2017
12:03:04:777
840
297.9
CHIX
16/06/2017
12:03:04:777
632
297.9
CHIX
16/06/2017
12:03:04:777
5
297.9
BATE
16/06/2017
12:03:04:777
10
297.9
BATE
16/06/2017
12:03:04:777
64
297.9
BATE
16/06/2017
12:03:04:777
11
297.9
BATE
16/06/2017
12:03:04:777
5
297.9
BATE
16/06/2017
12:04:08:141
1133
297.8
XLON
16/06/2017
12:04:08:141
875
297.8
XLON
16/06/2017
12:04:08:283
354
297.8
XLON
16/06/2017
12:04:10:226
75
297.8
XLON
16/06/2017
12:04:10:226
649
297.8
XLON
16/06/2017
12:06:04:294
594
297.7
XLON
16/06/2017
12:08:01:101
267
297.7
XLON
16/06/2017
12:08:01:101
530
297.7
XLON
16/06/2017
12:08:01:117
137
297.7
TRQX
16/06/2017
12:08:01:279
481
297.7
XLON
16/06/2017
12:08:53:881
381
297.7
CHIX
16/06/2017
12:08:53:882
507
297.7
XLON
16/06/2017
12:08:53:882
112
297.7
XLON
16/06/2017
12:08:53:882
244
297.7
TRQX
16/06/2017
12:08:53:892
700
297.7
XLON
16/06/2017
12:08:53:892
800
297.7
XLON
16/06/2017
12:08:53:892
150
297.7
XLON
16/06/2017
12:08:53:952
381
297.7
CHIX
16/06/2017
12:16:35:264
494
298
XLON
16/06/2017
12:19:34:906
494
298
XLON
16/06/2017
12:22:48:201
1620
297.9
XLON
16/06/2017
12:22:48:201
1662
297.9
XLON
16/06/2017
12:22:48:201
381
297.9
TRQX
16/06/2017
12:22:48:201
381
297.7
CHIX
16/06/2017
12:22:48:201
381
297.9
CHIX
16/06/2017
12:22:48:201
2003
297.9
CHIX
16/06/2017
12:22:48:201
381
297.9
BATE
16/06/2017
12:22:48:209
381
297.7
BATE
16/06/2017
12:22:48:212
381
297.7
CHIX
16/06/2017
12:22:48:215
381
297.9
TRQX
16/06/2017
12:23:06:031
457
297.5
XLON
16/06/2017
12:38:32:194
154
298
CHIX
16/06/2017
12:38:32:195
381
298
TRQX
16/06/2017
12:40:35:321
172
298
XLON
16/06/2017
12:40:35:321
166
298
XLON
16/06/2017
12:40:35:322
222
298
TRQX
16/06/2017
12:40:35:322
159
298
TRQX
16/06/2017
12:40:35:322
426
298
CHIX
16/06/2017
12:40:35:322
338
298
CHIX
16/06/2017
12:40:35:322
227
298
CHIX
16/06/2017
12:40:35:322
1795
298
CHIX
16/06/2017
12:40:35:322
218
298
BATE
16/06/2017
12:40:35:322
163
298
BATE
16/06/2017
12:40:35:329
700
298
XLON
16/06/2017
12:40:35:331
700
298
XLON
16/06/2017
12:40:35:333
700
298
XLON
16/06/2017
12:40:35:384
300
298
BATE
16/06/2017
12:40:36:473
430
298
XLON
16/06/2017
12:40:36:474
2605
298
XLON
16/06/2017
12:40:37:352
538
298
XLON
16/06/2017
12:40:37:352
381
298
TRQX
16/06/2017
12:40:37:352
381
298
CHIX
16/06/2017
12:40:37:360
700
298
XLON
16/06/2017
12:40:37:793
1156
297.9
TRQX
16/06/2017
12:40:37:793
355
297.9
BATE
16/06/2017
12:40:38:410
794
298
XLON
16/06/2017
12:40:38:410
326
298
XLON
16/06/2017
12:51:02:277
336
298
BATE
16/06/2017
12:59:11:760
428
298.1
XLON
16/06/2017
12:59:11:760
433
298.1
XLON
16/06/2017
12:59:11:760
54
298.1
TRQX
16/06/2017
12:59:11:760
936
298.1
TRQX
16/06/2017
12:59:11:760
946
298.1
TRQX
16/06/2017
12:59:11:760
381
298.1
CHIX
16/06/2017
12:59:11:760
445
298.1
CHIX
16/06/2017
12:59:11:760
381
298.1
BATE
16/06/2017
12:59:11:761
832
298.1
TRQX
16/06/2017
12:59:11:761
546
298.1
CHIX
16/06/2017
12:59:11:761
540
298.1
CHIX
16/06/2017
12:59:11:761
900
298.1
CHIX
16/06/2017
12:59:14:461
1166
298.1
XLON
16/06/2017
12:59:32:871
1958
298.1
XLON
16/06/2017
12:59:34:460
312
298.1
BATE
16/06/2017
12:59:36:881
493
298.1
XLON
16/06/2017
12:59:36:881
858
298.1
XLON
16/06/2017
12:59:36:891
69
298.1
BATE
16/06/2017
12:59:36:891
312
298.1
BATE
16/06/2017
12:59:40:172
21
298.1
XLON
16/06/2017
12:59:40:172
873
298.1
XLON
16/06/2017
12:59:40:172
381
298.1
TRQX
16/06/2017
12:59:40:172
381
298.1
CHIX
16/06/2017
12:59:40:181
700
298.1
XLON
16/06/2017
12:59:40:181
733
298.1
XLON
16/06/2017
12:59:40:191
700
298.1
XLON
16/06/2017
12:59:40:191
700
298.1
XLON
16/06/2017
12:59:40:191
2151
298.1
XLON
16/06/2017
12:59:41:248
861
298
XLON
16/06/2017
12:59:41:248
625
298
CHIX
16/06/2017
12:59:41:248
707
298
CHIX
16/06/2017
12:59:41:248
381
298
CHIX
16/06/2017
12:59:41:252
45
298
BATE
16/06/2017
12:59:41:252
276
298
BATE
16/06/2017
13:05:41:082
381
297.2
CHIX
16/06/2017
13:09:00:009
300
297.4
XLON
16/06/2017
13:09:00:009
593
297.4
XLON
16/06/2017
13:09:00:009
562
297.4
XLON
16/06/2017
13:10:00:034
263
297.2
TRQX
16/06/2017
13:15:31:504
187
297.5
XLON
16/06/2017
13:15:31:504
1
297.5
XLON
16/06/2017
13:15:31:504
360
297.5
XLON
16/06/2017
13:15:31:504
381
297.5
TRQX
16/06/2017
13:15:31:504
381
297.5
CHIX
16/06/2017
13:15:31:504
1982
297.5
CHIX
16/06/2017
13:15:31:504
381
297.4
CHIX
16/06/2017
13:15:31:504
381
297.5
BATE
16/06/2017
13:15:31:504
261
297.4
BATE
16/06/2017
13:15:31:505
381
297.4
TRQX
16/06/2017
13:15:31:512
381
297.5
CHIX
16/06/2017
13:15:31:512
381
297.4
BATE
16/06/2017
13:15:31:517
381
297.5
TRQX
16/06/2017
13:15:32:511
539
297.5
XLON
16/06/2017
13:15:32:519
301
297.5
XLON
16/06/2017
13:15:38:378
97
297.4
TRQX
16/06/2017
13:19:02:370
861
297.6
XLON
16/06/2017
13:19:02:370
1112
297.6
XLON
16/06/2017
13:19:02:370
381
297.6
TRQX
16/06/2017
13:19:02:370
381
297.6
CHIX
16/06/2017
13:19:04:273
340
297.6
TRQX
16/06/2017
13:19:04:273
41
297.6
TRQX
16/06/2017
13:19:04:273
341
297.6
CHIX
16/06/2017
13:19:04:274
351
297.6
XLON
16/06/2017
13:19:04:274
40
297.6
CHIX
16/06/2017
13:19:04:282
1300
297.6
XLON
16/06/2017
13:19:04:282
650
297.6
XLON
16/06/2017
13:19:04:282
195
297.6
XLON
16/06/2017
13:28:00:814
711
298
XLON
16/06/2017
13:28:00:814
148
298
XLON
16/06/2017
13:29:28:182
1263
298.3
XLON
16/06/2017
13:29:34:725
1069
298.3
XLON
16/06/2017
13:32:07:901
360
298.4
TRQX
16/06/2017
13:32:07:901
42
298.4
CHIX
16/06/2017
13:32:07:901
225
298.4
CHIX
16/06/2017
13:32:07:901
381
298.4
BATE
16/06/2017
13:32:07:904
612
298.3
XLON
16/06/2017
13:32:07:904
554
298.3
XLON
16/06/2017
13:32:07:904
861
298.3
XLON
16/06/2017
13:32:07:904
381
298.3
TRQX
16/06/2017
13:32:07:904
381
298.3
CHIX
16/06/2017
13:32:07:904
381
298.3
BATE
16/06/2017
13:32:07:907
373
298.2
TRQX
16/06/2017
13:32:07:907
353
298.2
CHIX
16/06/2017
13:32:07:907
137
298.2
BATE
16/06/2017
13:32:07:910
344
298.1
CHIX
16/06/2017
13:32:07:911
370
298.1
TRQX
16/06/2017
13:32:07:924
381
298.1
CHIX
16/06/2017
13:32:08:978
381
298.1
TRQX
16/06/2017
13:32:08:979
681
298
XLON
16/06/2017
13:32:08:979
381
298
CHIX
16/06/2017
13:32:10:058
381
297.9
CHIX
16/06/2017
13:32:35:679
304
297.8
XLON
16/06/2017
13:32:35:680
381
297.8
CHIX
16/06/2017
13:39:30:281
546
297.9
XLON
16/06/2017
13:41:12:010
1902
298.1
XLON
16/06/2017
13:41:12:010
381
298.1
TRQX
16/06/2017
13:41:12:010
381
298
CHIX
16/06/2017
13:41:12:010
381
298
BATE
16/06/2017
13:41:12:011
381
298
TRQX
16/06/2017
13:41:12:124
381
298
CHIX
16/06/2017
13:44:36:017
320
297.9
XLON
16/06/2017
13:44:36:017
541
297.9
XLON
16/06/2017
13:44:36:018
381
297.9
TRQX
16/06/2017
13:44:36:018
381
297.9
CHIX
16/06/2017
13:44:36:018
381
297.9
BATE
16/06/2017
13:48:29:884
307
298.1
XLON
16/06/2017
13:48:29:884
600
298.1
XLON
16/06/2017
13:48:29:884
1200
298.1
XLON
16/06/2017
13:48:29:884
345
298.1
CHIX
16/06/2017
13:48:29:884
381
298.1
BATE
16/06/2017
13:48:30:937
861
298
XLON
16/06/2017
13:48:30:937
2
298
CHIX
16/06/2017
13:48:30:938
381
298
TRQX
16/06/2017
13:48:30:938
379
298
CHIX
16/06/2017
14:05:00:654
4282
298.9
XLON
16/06/2017
14:05:00:654
360
298.9
BATE
16/06/2017
14:05:00:654
468
298.9
BATE
16/06/2017
14:05:00:654
765
298.9
BATE
16/06/2017
14:05:00:661
18
298.9
XLON
16/06/2017
14:05:00:667
701
298.9
CHIX
16/06/2017
14:05:00:667
649
298.9
CHIX
16/06/2017
14:05:02:400
2549
298.8
XLON
16/06/2017
14:05:02:400
381
298.8
TRQX
16/06/2017
14:05:02:400
942
298.8
CHIX
16/06/2017
14:05:02:400
1172
298.8
CHIX
16/06/2017
14:05:02:400
2004
298.8
CHIX
16/06/2017
14:05:02:400
381
298.8
BATE
16/06/2017
14:05:02:404
1509
298.9
TRQX
16/06/2017
14:05:02:405
72
298.9
XLON
16/06/2017
14:05:02:434
673
298.9
XLON
16/06/2017
14:05:02:962
867
298.8
XLON
16/06/2017
14:05:04:403
381
298.8
TRQX
16/06/2017
14:05:04:404
470
298.8
XLON
16/06/2017
14:05:04:404
381
298.8
CHIX
16/06/2017
14:05:04:850
139
298.8
XLON
16/06/2017
14:07:11:028
3356
299
XLON
16/06/2017
14:07:11:028
350
299
XLON
16/06/2017
14:07:11:028
381
299
TRQX
16/06/2017
14:07:11:028
309
299
CHIX
16/06/2017
14:07:11:028
1136
299
CHIX
16/06/2017
14:07:11:042
378
299
TRQX
16/06/2017
14:07:11:051
333
299
XLON
16/06/2017
14:07:11:051
260
299
CHIX
16/06/2017
14:07:14:947
861
298.9
XLON
16/06/2017
14:07:14:947
381
298.9
TRQX
16/06/2017
14:07:14:954
603
298.9
CHIX
16/06/2017
14:07:14:954
827
298.9
CHIX
16/06/2017
14:07:14:954
381
298.9
CHIX
16/06/2017
14:07:14:955
662
298.9
XLON
16/06/2017
14:07:14:955
199
298.9
XLON
16/06/2017
14:07:14:959
319
298.9
TRQX
16/06/2017
14:07:22:360
58
298.9
XLON
16/06/2017
14:07:22:360
62
298.9
TRQX
16/06/2017
14:07:23:166
351
298.8
TRQX
16/06/2017
14:08:00:037
30
298.8
TRQX
16/06/2017
14:08:00:047
21
298.8
XLON
16/06/2017
14:08:00:047
19
298.8
TRQX
16/06/2017
14:08:11:272
861
298.7
XLON
16/06/2017
14:08:11:272
381
298.7
TRQX
16/06/2017
14:12:53:796
519
298.6
XLON
16/06/2017
14:12:53:796
1302
298.6
XLON
16/06/2017
14:12:53:796
381
298.6
TRQX
16/06/2017
14:12:53:796
381
298.6
CHIX
16/06/2017
14:12:53:796
381
298.6
BATE
16/06/2017
14:17:05:881
2
298.6
XLON
16/06/2017
14:17:05:881
859
298.6
XLON
16/06/2017
14:17:05:881
1361
298.6
XLON
16/06/2017
14:17:05:881
381
298.6
TRQX
16/06/2017
14:17:05:881
381
298.6
CHIX
16/06/2017
14:17:05:881
2118
298.6
CHIX
16/06/2017
14:17:05:881
368
298.6
BATE
16/06/2017
14:17:05:882
291
298.5
TRQX
16/06/2017
14:17:05:882
90
298.5
TRQX
16/06/2017
14:17:05:882
381
298.5
CHIX
16/06/2017
14:17:05:882
85
298.5
BATE
16/06/2017
14:17:15:237
394
298.5
XLON
16/06/2017
14:17:15:237
381
298.5
TRQX
16/06/2017
14:17:15:237
358
298.5
BATE
16/06/2017
14:18:56:083
686
298.4
XLON
16/06/2017
14:18:56:112
175
298.4
XLON
16/06/2017
14:18:56:112
32
298.4
BATE
16/06/2017
14:18:56:113
381
298.4
TRQX
16/06/2017
14:19:15:598
379
298.2
XLON
16/06/2017
14:19:15:598
321
298.2
CHIX
16/06/2017
14:19:15:598
18
298.2
CHIX
16/06/2017
14:19:16:121
700
298.1
XLON
16/06/2017
14:19:16:121
161
298.1
XLON
16/06/2017
14:22:11:473
415
298
XLON
16/06/2017
14:22:11:473
74
298
XLON
16/06/2017
14:22:11:473
372
298
XLON
16/06/2017
14:22:11:473
196
298
TRQX
16/06/2017
14:22:11:473
185
298
TRQX
16/06/2017
14:22:11:473
381
298
CHIX
16/06/2017
14:22:11:473
381
298
BATE
16/06/2017
14:22:11:481
489
298
XLON
16/06/2017
14:25:10:039
381
298.1
TRQX
16/06/2017
14:25:10:039
381
298.1
CHIX
16/06/2017
14:26:55:931
118
298
XLON
16/06/2017
14:26:55:931
535
298
XLON
16/06/2017
14:26:55:931
381
298
TRQX
16/06/2017
14:26:55:931
381
298
CHIX
16/06/2017
14:26:55:932
400
297.9
XLON
16/06/2017
14:26:55:932
155
297.9
XLON
16/06/2017
14:26:55:944
381
297.9
CHIX
16/06/2017
14:26:55:945
798
297.9
XLON
16/06/2017
14:26:55:945
220
297.9
XLON
16/06/2017
14:26:55:986
349
297.8
XLON
16/06/2017
14:30:52:658
861
298
XLON
16/06/2017
14:30:52:658
381
298
TRQX
16/06/2017
14:30:52:658
287
298
CHIX
16/06/2017
14:30:52:658
381
298
BATE
16/06/2017
14:30:56:109
381
297.9
TRQX
16/06/2017
14:30:56:109
54
297.9
CHIX
16/06/2017
14:30:56:110
861
297.9
XLON
16/06/2017
14:30:56:110
327
297.9
CHIX
16/06/2017
14:30:57:319
512
297.8
XLON
16/06/2017
14:30:57:319
381
297.8
CHIX
16/06/2017
14:30:58:232
716
297.6
XLON
16/06/2017
14:30:58:232
241
297.6
CHIX
16/06/2017
14:31:36:922
381
297.4
CHIX
16/06/2017
14:32:10:651
538
296.9
XLON
16/06/2017
14:32:10:651
381
296.9
CHIX
16/06/2017
14:32:10:651
381
296.9
BATE
16/06/2017
14:33:13:096
381
297.1
TRQX
16/06/2017
14:33:13:096
381
297.1
CHIX
16/06/2017
14:35:15:231
861
297.2
XLON
16/06/2017
14:35:15:231
381
297.2
TRQX
16/06/2017
14:35:15:231
381
297.2
CHIX
16/06/2017
14:37:55:792
2298
297.3
XLON
16/06/2017
14:38:00:037
381
297.3
TRQX
16/06/2017
14:38:00:047
342
297.3
XLON
16/06/2017
14:38:00:047
381
297.3
TRQX
16/06/2017
14:38:00:047
260
297.3
CHIX
16/06/2017
14:38:00:047
268
297.3
BATE
16/06/2017
14:38:02:993
190
297.2
CHIX
16/06/2017
14:38:02:993
176
297.2
BATE
16/06/2017
14:38:03:016
153
297.2
XLON
16/06/2017
14:38:28:283
138
297.2
XLON
16/06/2017
14:38:28:283
166
297.2
CHIX
16/06/2017
14:38:28:283
115
297.2
CHIX
16/06/2017
14:38:28:287
151
297.2
XLON
16/06/2017
14:39:08:529
381
297.2
CHIX
16/06/2017
14:39:08:534
861
297.2
XLON
16/06/2017
14:39:28:846
381
297.2
CHIX
16/06/2017
14:39:58:875
267
297.2
CHIX
16/06/2017
14:40:32:423
245
297.1
BATE
16/06/2017
14:40:32:424
692
297.1
XLON
16/06/2017
14:40:32:424
290
297.1
CHIX
16/06/2017
14:51:58:940
533
297.5
XLON
16/06/2017
14:51:58:940
827
297.5
XLON
16/06/2017
14:51:58:940
1071
297.5
XLON
16/06/2017
14:51:58:940
142
297.5
XLON
16/06/2017
14:51:58:940
381
297.5
TRQX
16/06/2017
14:51:58:940
381
297.5
CHIX
16/06/2017
14:51:58:940
1827
297.5
CHIX
16/06/2017
14:51:58:940
381
297.5
BATE
16/06/2017
14:51:58:941
381
297.4
TRQX
16/06/2017
14:51:58:941
381
297.4
CHIX
16/06/2017
14:51:58:941
381
297.4
BATE
16/06/2017
14:51:58:943
381
297.3
TRQX
16/06/2017
14:51:58:951
381
297.5
TRQX
16/06/2017
14:51:58:958
21
297.4
XLON
16/06/2017
14:51:58:958
600
297.4
XLON
16/06/2017
14:52:40:646
976
297.3
XLON
16/06/2017
14:52:40:646
257
297.3
TRQX
16/06/2017
14:52:40:646
174
297.3
CHIX
16/06/2017
14:52:40:646
207
297.3
CHIX
16/06/2017
14:52:40:646
356
297.3
BATE
16/06/2017
14:52:40:660
272
297.3
CHIX
16/06/2017
14:52:40:663
279
297.3
TRQX
16/06/2017
14:52:49:091
1288
297.3
XLON
16/06/2017
14:58:00:010
3103
297.3
CHIX
16/06/2017
14:58:00:015
861
297.2
XLON
16/06/2017
14:58:00:015
381
297.2
TRQX
16/06/2017
14:58:00:015
215
297.2
BATE
16/06/2017
14:58:00:015
96
297.2
BATE
16/06/2017
14:58:00:023
381
297.2
CHIX
16/06/2017
14:58:00:027
381
297.2
TRQX
16/06/2017
14:58:00:028
338
297.1
XLON
16/06/2017
14:58:00:028
91
297.1
TRQX
16/06/2017
14:58:00:028
290
297.1
TRQX
16/06/2017
14:58:00:028
9
297.1
TRQX
16/06/2017
14:58:00:029
361
297.1
BATE
16/06/2017
14:58:10:825
332
296.9
XLON
16/06/2017
14:58:10:833
562
297
XLON
16/06/2017
14:58:10:833
71
297
XLON
16/06/2017
14:58:10:833
700
297
XLON
16/06/2017
14:58:10:833
1364
296.9
XLON
16/06/2017
14:58:30:648
861
296.9
XLON
16/06/2017
14:58:30:648
381
296.9
TRQX
16/06/2017
15:00:30:587
861
296.8
XLON
16/06/2017
15:00:30:587
471
296.8
TRQX
16/06/2017
15:00:30:587
381
296.8
CHIX
16/06/2017
15:00:30:587
381
296.8
BATE
16/06/2017
15:00:30:592
544
296.7
XLON
16/06/2017
15:00:30:592
700
296.7
XLON
16/06/2017
15:00:30:594
381
296.7
TRQX
16/06/2017
15:00:30:597
313
296.6
CHIX
16/06/2017
15:00:30:601
161
296.7
XLON
16/06/2017
15:00:30:601
700
296.7
XLON
16/06/2017
15:00:38:039
861
296.5
XLON
16/06/2017
15:05:09:635
2241
296.5
XLON
16/06/2017
15:05:09:635
566
296.5
XLON
16/06/2017
15:05:09:635
381
296.5
TRQX
16/06/2017
15:05:09:635
2224
296.5
CHIX
16/06/2017
15:05:09:635
381
296.4
CHIX
16/06/2017
15:05:09:635
381
296.5
CHIX
16/06/2017
15:05:09:635
355
296.5
BATE
16/06/2017
15:05:09:645
861
296.4
XLON
16/06/2017
15:05:09:649
381
296.4
TRQX
16/06/2017
15:06:20:901
381
296.3
BATE
16/06/2017
15:06:20:902
861
296.3
XLON
16/06/2017
15:06:20:902
381
296.3
TRQX
16/06/2017
15:10:22:469
1360
296.3
XLON
16/06/2017
15:10:22:469
861
296.3
XLON
16/06/2017
15:10:22:469
247
296.3
TRQX
16/06/2017
15:10:22:469
134
296.3
TRQX
16/06/2017
15:10:22:469
381
296.3
CHIX
16/06/2017
15:10:22:469
232
296.3
BATE
16/06/2017
15:10:22:469
149
296.3
BATE
16/06/2017
15:10:22:472
535
296.2
TRQX
16/06/2017
15:10:22:472
381
296.2
CHIX
16/06/2017
15:10:22:472
16
296.2
BATE
16/06/2017
15:10:22:476
247
296.3
TRQX
16/06/2017
15:10:22:478
12
296.2
BATE
16/06/2017
15:10:22:478
353
296.2
BATE
16/06/2017
15:10:22:481
161
296.2
XLON
16/06/2017
15:10:22:481
700
296.2
XLON
16/06/2017
15:10:28:127
381
296.1
TRQX
16/06/2017
15:10:28:127
381
296.1
CHIX
16/06/2017
15:10:30:137
861
296.1
XLON
16/06/2017
15:10:30:138
381
296.1
CHIX
16/06/2017
15:10:32:217
546
296
CHIX
16/06/2017
15:10:32:222
854
296
XLON
16/06/2017
15:12:09:669
14
295.3
XLON
16/06/2017
15:12:14:990
261
295.2
TRQX
16/06/2017
15:12:14:991
283
295.2
CHIX
16/06/2017
15:12:16:933
211
295.2
XLON
16/06/2017
15:12:28:018
861
295.1
XLON
16/06/2017
15:12:28:018
143
295.1
TRQX
16/06/2017
15:13:41:380
381
295.1
CHIX
16/06/2017
15:13:41:381
359
295.1
XLON
16/06/2017
15:13:41:381
78
295.1
XLON
16/06/2017
15:13:51:004
381
295
CHIX
16/06/2017
15:13:51:005
703
295
XLON
16/06/2017
15:16:09:314
381
295.3
TRQX
16/06/2017
15:16:09:319
343
295.2
CHIX
16/06/2017
15:16:09:322
381
295.2
TRQX
16/06/2017
15:16:11:591
381
295.2
CHIX
16/06/2017
15:16:39:768
381
295.3
CHIX
16/06/2017
15:16:39:768
381
295.3
BATE
16/06/2017
15:16:39:769
754
295.2
XLON
16/06/2017
15:16:39:770
312
295.2
BATE
16/06/2017
15:16:39:777
555
295.2
XLON
16/06/2017
15:16:39:777
381
295.2
CHIX
16/06/2017
15:18:18:187
1667
295.1
XLON
16/06/2017
15:18:18:188
381
295.1
TRQX
16/06/2017
15:18:18:188
381
295.1
CHIX
16/06/2017
15:18:20:227
111
295
XLON
16/06/2017
15:18:20:227
105
295
CHIX
16/06/2017
15:18:20:228
132
295
TRQX
16/06/2017
15:18:22:276
381
294.8
CHIX
16/06/2017
15:19:01:911
354
294.7
XLON
16/06/2017
15:19:01:911
507
294.7
XLON
16/06/2017
15:19:01:911
381
294.7
TRQX
16/06/2017
15:19:01:911
381
294.7
BATE
16/06/2017
15:19:01:912
253
294.7
CHIX
16/06/2017
15:19:01:921
398
294.7
XLON
16/06/2017
15:20:32:621
153
294.7
TRQX
16/06/2017
15:20:32:622
228
294.7
TRQX
16/06/2017
15:22:13:102
93
294.7
XLON
16/06/2017
15:22:13:102
768
294.7
XLON
16/06/2017
15:22:13:102
381
294.7
TRQX
16/06/2017
15:22:13:103
104
294.7
CHIX
16/06/2017
15:22:13:103
128
294.7
CHIX
16/06/2017
15:22:13:103
381
294.7
BATE
16/06/2017
15:22:13:115
700
294.5
XLON
16/06/2017
15:22:13:115
161
294.5
XLON
16/06/2017
15:22:15:128
381
294.5
CHIX
16/06/2017
15:22:42:417
364
294.4
XLON
16/06/2017
15:22:42:417
1197
294.4
XLON
16/06/2017
15:22:42:417
381
294.4
CHIX
16/06/2017
15:22:42:427
650
294.3
XLON
16/06/2017
15:22:42:427
211
294.3
XLON
16/06/2017
15:22:42:427
380
294.3
CHIX
16/06/2017
15:23:04:334
381
294.1
TRQX
16/06/2017
15:23:04:334
67
294.1
CHIX
16/06/2017
15:23:04:334
205
294.1
CHIX
16/06/2017
15:24:04:770
861
294.1
XLON
16/06/2017
15:24:04:770
381
294.1
CHIX
16/06/2017
15:24:04:782
381
294
CHIX
16/06/2017
15:26:40:014
861
294.1
XLON
16/06/2017
15:26:40:014
381
294.1
CHIX
16/06/2017
15:26:40:014
381
294.1
BATE
16/06/2017
15:26:40:015
260
294
XLON
16/06/2017
15:26:40:015
234
294
TRQX
16/06/2017
15:26:40:015
381
294.1
TRQX
16/06/2017
15:26:40:015
208
294
CHIX
16/06/2017
15:26:40:015
185
294
BATE
16/06/2017
15:26:40:022
381
294.1
CHIX
16/06/2017
15:26:40:030
234
294
TRQX
16/06/2017
15:27:00:646
861
293.8
XLON
16/06/2017
15:27:00:655
541
293.6
XLON
16/06/2017
15:28:09:699
102
293.2
CHIX
16/06/2017
15:30:53:607
419
293.3
XLON
16/06/2017
15:30:53:607
381
293.3
TRQX
16/06/2017
15:30:53:608
279
293.2
CHIX
16/06/2017
15:30:53:608
381
293.3
CHIX
16/06/2017
15:30:53:608
381
293.3
BATE
16/06/2017
15:30:54:636
1241
292.9
XLON
16/06/2017
15:30:55:273
381
292.9
TRQX
16/06/2017
15:31:00:530
353
292.9
XLON
16/06/2017
15:31:00:530
508
292.9
XLON
16/06/2017
15:31:00:530
381
292.9
CHIX
16/06/2017
15:31:00:542
773
292.8
XLON
16/06/2017
15:31:00:542
88
292.8
XLON
16/06/2017
15:31:00:543
381
292.8
CHIX
16/06/2017
15:31:25:720
330
292.6
CHIX
16/06/2017
15:31:25:732
373
292.5
CHIX
16/06/2017
15:33:12:475
285
293
CHIX
16/06/2017
15:35:13:298
550
293.2
XLON
16/06/2017
15:35:15:298
381
293.2
BATE
16/06/2017
15:35:15:299
550
293.2
XLON
16/06/2017
15:36:05:621
1837
293.7
XLON
16/06/2017
15:36:05:621
729
293.7
XLON
16/06/2017
15:36:10:059
199
293.5
XLON
16/06/2017
15:36:10:060
381
293.5
CHIX
16/06/2017
15:36:10:060
381
293.5
BATE
16/06/2017
15:40:31:261
1066
293.9
XLON
16/06/2017
15:40:31:261
1087
293.9
TRQX
16/06/2017
15:40:31:261
874
293.9
CHIX
16/06/2017
15:40:31:261
381
293.9
BATE
16/06/2017
15:40:31:269
782
293.9
XLON
16/06/2017
15:40:31:269
287
293.9
XLON
16/06/2017
15:40:31:276
958
293.9
CHIX
16/06/2017
15:40:31:317
167
293.9
CHIX
16/06/2017
15:40:33:319
287
293.8
TRQX
16/06/2017
15:40:33:319
371
293.8
CHIX
16/06/2017
15:40:33:331
195
293.8
CHIX
16/06/2017
15:40:35:902
381
293.8
TRQX
16/06/2017
15:41:00:648
381
293.7
TRQX
16/06/2017
15:41:00:648
947
293.7
TRQX
16/06/2017
15:41:00:649
1911
293.7
XLON
16/06/2017
15:41:00:649
861
293.7
XLON
16/06/2017
15:41:00:649
1303
293.7
CHIX
16/06/2017
15:41:00:649
381
293.7
CHIX
16/06/2017
15:41:00:649
5
293.7
BATE
16/06/2017
15:41:00:649
179
293.7
BATE
16/06/2017
15:41:00:649
197
293.7
BATE
16/06/2017
15:41:00:656
1000
293.6
XLON
16/06/2017
15:41:00:656
210
293.7
XLON
16/06/2017
15:43:15:354
381
293.5
BATE
16/06/2017
15:43:15:355
238
293.5
XLON
16/06/2017
15:43:15:355
524
293.5
XLON
16/06/2017
15:43:15:357
99
293.5
XLON
16/06/2017
15:43:15:541
705
293.4
XLON
16/06/2017
15:43:49:785
156
293.4
XLON
16/06/2017
15:43:49:785
462
293.4
XLON
16/06/2017
15:43:49:785
381
293.4
CHIX
16/06/2017
15:43:49:786
381
293.4
TRQX
16/06/2017
15:43:49:792
249
293.4
CHIX
16/06/2017
15:43:49:796
196
293.4
TRQX
16/06/2017
15:47:04:274
365
293.6
XLON
16/06/2017
15:47:04:274
257
293.6
XLON
16/06/2017
15:47:04:274
269
293.6
TRQX
16/06/2017
15:47:04:275
2340
293.6
CHIX
16/06/2017
15:47:04:275
224
293.6
CHIX
16/06/2017
15:47:04:275
288
293.6
BATE
16/06/2017
15:47:04:292
269
293.6
BATE
16/06/2017
15:47:04:293
244
293.6
TRQX
16/06/2017
15:48:24:919
397
293.6
XLON
16/06/2017
15:48:24:919
464
293.6
XLON
16/06/2017
15:48:24:919
367
293.6
TRQX
16/06/2017
15:48:24:919
244
293.6
CHIX
16/06/2017
15:48:24:919
381
293.6
BATE
16/06/2017
15:48:24:927
300
293.6
CHIX
16/06/2017
15:50:58:409
605
293.6
XLON
16/06/2017
15:50:58:409
505
293.6
XLON
16/06/2017
15:50:58:409
351
293.6
TRQX
16/06/2017
15:50:58:409
381
293.6
BATE
16/06/2017
15:50:58:410
381
293.6
CHIX
16/06/2017
15:51:38:601
325
293.6
XLON
16/06/2017
15:51:38:601
286
293.6
XLON
16/06/2017
15:51:38:601
381
293.6
TRQX
16/06/2017
15:51:38:601
381
293.6
CHIX
16/06/2017
15:51:38:611
700
293.6
XLON
16/06/2017
15:52:40:265
444
293.5
XLON
16/06/2017
15:52:40:734
99
293.5
XLON
16/06/2017
15:52:40:735
66
293.5
XLON
16/06/2017
15:52:41:824
159
293.5
XLON
16/06/2017
15:52:41:825
364
293.5
XLON
16/06/2017
15:52:41:825
219
293.5
XLON
16/06/2017
15:52:41:825
381
293.5
TRQX
16/06/2017
15:52:41:825
352
293.5
CHIX
16/06/2017
15:52:41:825
306
293.5
BATE
16/06/2017
15:52:41:825
75
293.5
BATE
16/06/2017
15:52:41:832
342
293.5
XLON
16/06/2017
15:52:41:832
700
293.5
XLON
16/06/2017
15:53:22:686
2069
293.5
XLON
16/06/2017
15:53:22:686
700
293.5
XLON
16/06/2017
15:53:22:686
171
293.5
XLON
16/06/2017
15:53:22:700
255
293.4
CHIX
16/06/2017
15:53:45:010
861
293.4
XLON
16/06/2017
15:53:45:011
381
293.4
TRQX
16/06/2017
15:53:45:011
286
293.4
CHIX
16/06/2017
15:53:45:011
95
293.4
CHIX
16/06/2017
15:56:19:213
69
293.7
BATE
16/06/2017
15:56:19:214
84
293.7
CHIX
16/06/2017
15:56:19:217
69
293.7
TRQX
16/06/2017
15:56:19:219
96
293.7
XLON
16/06/2017
15:56:19:572
51
293.7
CHIX
16/06/2017
15:56:20:290
45
293.7
XLON
16/06/2017
15:56:20:298
550
293.7
XLON
16/06/2017
15:56:22:329
550
293.7
XLON
16/06/2017
15:57:21:113
325
293.7
XLON
16/06/2017
15:57:21:118
381
293.7
TRQX
16/06/2017
15:57:21:118
271
293.7
CHIX
16/06/2017
15:57:21:118
629
293.7
CHIX
16/06/2017
15:57:21:637
74
293.7
XLON
16/06/2017
15:57:40:690
1250
293.7
XLON
16/06/2017
15:57:40:690
674
293.7
XLON
16/06/2017
15:57:40:690
381
293.7
TRQX
16/06/2017
15:57:40:691
151
293.7
CHIX
16/06/2017
15:57:40:691
162
293.7
CHIX
16/06/2017
15:57:40:691
68
293.7
CHIX
16/06/2017
15:57:40:691
381
293.7
BATE
16/06/2017
16:01:10:474
1507
293.7
CHIX
16/06/2017
16:01:10:481
381
293.7
BATE
16/06/2017
16:01:10:489
1065
293.7
XLON
16/06/2017
16:01:10:489
175
293.7
XLON
16/06/2017
16:01:10:597
664
293.7
XLON
16/06/2017
16:01:10:597
197
293.7
XLON
16/06/2017
16:01:10:598
1547
293.7
TRQX
16/06/2017
16:01:10:598
2248
293.7
CHIX
16/06/2017
16:01:10:608
1300
293.7
XLON
16/06/2017
16:01:13:144
381
293.7
TRQX
16/06/2017
16:01:13:144
381
293.7
CHIX
16/06/2017
16:01:13:146
381
293.6
CHIX
16/06/2017
16:01:13:146
1085
293.6
CHIX
16/06/2017
16:01:13:146
381
293.6
BATE
16/06/2017
16:01:13:147
2443
293.6
XLON
16/06/2017
16:01:13:147
811
293.6
TRQX
16/06/2017
16:01:13:147
381
293.6
TRQX
16/06/2017
16:01:15:168
861
293.5
XLON
16/06/2017
16:01:15:168
381
293.5
BATE
16/06/2017
16:01:17:194
861
293.2
XLON
16/06/2017
16:05:01:480
381
293
TRQX
16/06/2017
16:05:01:480
381
293
CHIX
16/06/2017
16:05:01:480
381
293
BATE
16/06/2017
16:05:07:307
418
293
XLON
16/06/2017
16:05:07:307
343
293
TRQX
16/06/2017
16:05:07:307
381
293
CHIX
16/06/2017
16:05:12:364
381
292.9
CHIX
16/06/2017
16:05:12:365
859
292.9
XLON
16/06/2017
16:05:12:365
186
292.9
TRQX
16/06/2017
16:05:12:380
861
292.9
XLON
16/06/2017
16:05:16:817
272
292.8
XLON
16/06/2017
16:05:53:345
761
292.7
XLON
16/06/2017
16:05:53:345
100
292.7
XLON
16/06/2017
16:05:53:348
192
292.5
CHIX
16/06/2017
16:05:53:355
361
292.6
XLON
16/06/2017
16:05:53:355
500
292.6
XLON
16/06/2017
16:08:00:021
425
292.8
XLON
16/06/2017
16:08:00:021
436
292.8
XLON
16/06/2017
16:08:00:021
381
292.8
TRQX
16/06/2017
16:08:00:021
381
292.8
CHIX
16/06/2017
16:08:00:021
381
292.8
BATE
16/06/2017
16:08:00:023
358
292.7
CHIX
16/06/2017
16:08:00:024
688
292.6
XLON
16/06/2017
16:08:00:024
1065
292.6
XLON
16/06/2017
16:08:00:032
381
292.8
TRQX
16/06/2017
16:08:00:041
381
292.7
CHIX
16/06/2017
16:08:02:095
999
292.4
CHIX
16/06/2017
16:11:19:092
381
292.4
BATE
16/06/2017
16:11:19:094
93
292.4
CHIX
16/06/2017
16:11:19:094
288
292.4
CHIX
16/06/2017
16:13:17:170
381
292.6
BATE
16/06/2017
16:13:17:176
60
292.6
XLON
16/06/2017
16:13:17:176
600
292.6
XLON
16/06/2017
16:13:17:676
139
292.6
TRQX
16/06/2017
16:13:17:677
383
292.6
XLON
16/06/2017
16:13:17:677
120
292.6
TRQX
16/06/2017
16:13:17:677
122
292.6
TRQX
16/06/2017
16:13:17:677
212
292.6
CHIX
16/06/2017
16:13:17:677
100
292.6
CHIX
16/06/2017
16:13:17:685
1045
292.6
XLON
16/06/2017
16:13:17:685
1300
292.6
XLON
16/06/2017
16:13:44:117
861
292.5
XLON
16/06/2017
16:13:44:117
788
292.5
XLON
16/06/2017
16:13:44:117
1625
292.5
XLON
16/06/2017
16:13:44:117
381
292.5
TRQX
16/06/2017
16:13:44:117
381
292.5
CHIX
16/06/2017
16:13:44:117
1370
292.5
CHIX
16/06/2017
16:13:44:117
917
292.5
CHIX
16/06/2017
16:13:44:117
381
292.5
BATE
16/06/2017
16:13:44:126
550
292.6
XLON
16/06/2017
16:13:44:130
381
292.5
TRQX
16/06/2017
16:13:44:132
381
292.5
CHIX
16/06/2017
16:13:44:135
846
292.5
XLON
16/06/2017
16:13:44:256
267
292.5
TRQX
16/06/2017
16:13:47:232
288
292.4
TRQX
16/06/2017
16:13:47:232
102
292.4
CHIX
16/06/2017
16:13:47:232
381
292.4
BATE
16/06/2017
16:18:14:054
1925
293.5
CHIX
16/06/2017
16:18:14:056
516
293.5
XLON
16/06/2017
16:18:14:056
750
293.5
XLON
16/06/2017
16:19:04:582
1917
293.5
XLON
16/06/2017
16:19:04:582
117
293.5
XLON
16/06/2017
16:19:04:582
2569
293.5
XLON
16/06/2017
16:19:04:582
381
293.5
TRQX
16/06/2017
16:19:04:583
381
293.5
BATE
16/06/2017
16:19:04:594
530
293.5
TRQX
16/06/2017
16:19:04:594
1849
293.5
TRQX
16/06/2017
16:19:04:598
381
293.5
CHIX
16/06/2017
16:19:04:606
381
293.5
BATE
16/06/2017
16:19:04:607
616
293.5
XLON
16/06/2017
16:19:04:607
187
293.5
XLON
16/06/2017
16:19:04:607
58
293.5
XLON
16/06/2017
16:19:05:674
381
293.5
TRQX
16/06/2017
16:22:38:026
1201
293.7
XLON
16/06/2017
16:22:38:026
381
293.7
TRQX
16/06/2017
16:22:38:026
381
293.7
BATE
16/06/2017
16:22:38:027
3844
293.7
XLON
16/06/2017
16:22:38:027
306
293.7
XLON
16/06/2017
16:22:38:027
2881
293.7
CHIX
16/06/2017
16:22:38:027
808
293.7
CHIX
16/06/2017
16:22:38:027
400
293.7
CHIX
16/06/2017
16:22:38:035
381
293.7
TRQX
16/06/2017
16:22:38:036
275
293.6
TRQX
16/06/2017
16:22:38:036
853
293.6
CHIX
16/06/2017
16:22:38:036
339
293.6
CHIX
16/06/2017
16:22:38:036
381
293.6
BATE
16/06/2017
16:22:38:041
861
293.6
XLON
16/06/2017
16:22:38:048
163
293.6
CHIX
16/06/2017
16:22:51:607
328
293.5
BATE
16/06/2017
16:22:51:608
255
293.5
TRQX
16/06/2017
16:22:51:615
381
293.4
TRQX
16/06/2017
16:24:09:619
389
293.4
XLON
16/06/2017
16:24:09:619
472
293.4
XLON
16/06/2017
16:24:09:619
381
293.4
TRQX
16/06/2017
16:24:09:619
381
293.4
CHIX
16/06/2017
16:24:09:619
381
293.4
BATE
16/06/2017
16:24:09:628
389
293.4
XLON
16/06/2017
16:26:53:099
352
293.4
XLON
16/06/2017
16:26:53:099
381
293.4
CHIX
16/06/2017
16:26:53:100
381
293.4
TRQX
16/06/2017
16:26:53:108
509
293.4
XLON
16/06/2017
16:26:53:109
344
293.4
BATE
16/06/2017
16:26:53:134
381
293.3
CHIX
16/06/2017
16:26:53:134
297
293.3
BATE
16/06/2017
16:26:53:135
3013
293.4
XLON
16/06/2017
16:26:53:135
168
293.4
XLON
16/06/2017
16:26:53:135
381
293.3
TRQX
16/06/2017
16:28:05:534
892
293.6
XLON
16/06/2017
16:28:48:177
779
293.6
CHIX
16/06/2017
16:28:48:177
202
293.6
CHIX
16/06/2017
16:28:48:190
650
293.6
XLON
16/06/2017
16:28:48:190
750
293.6
XLON
16/06/2017
16:28:52:151
861
293.7
XLON
16/06/2017
16:28:52:172
385
293.7
XLON
16/06/2017
16:28:52:172
350
293.7
CHIX
16/06/2017
16:28:52:289
35
293.7
CHIX
16/06/2017
16:28:52:294
308
293.7
XLON
16/06/2017
16:28:52:295
1233
293.7
CHIX
16/06/2017
16:29:00:730
855
293.7
XLON
16/06/2017
16:29:00:730
700
293.7
XLON
16/06/2017
16:29:30:188
120
293.7
TRQX
16/06/2017
16:29:30:188
261
293.7
TRQX
16/06/2017
16:29:46:776
619
293.6
XLON
16/06/2017
16:29:46:776
381
293.6
BATE
16/06/2017
16:29:48:172
471
293.6
TRQX
16/06/2017
16:29:54:971
5
293.6
BATE
16/06/2017
16:29:56:010
579
293.8
XLON
16/06/2017
16:29:56:010
1632
293.8
XLON
16/06/2017
16:29:56:010
450
293.8
CHIX
16/06/2017
16:29:56:010
648
293.8
CHIX
16/06/2017
16:29:56:013
135
293.8
CHIX
16/06/2017
16:29:56:013
465
293.8
CHIX
16/06/2017
16:29:56:014
1002
293.8
XLON
16/06/2017
16:35:21:278
1783
295.2
XLON
16/06/2017
16:35:21:278
1213
295.2
XLON
16/06/2017
16:35:21:278
1778
295.2
XLON
16/06/2017
16:35:21:278
8893
295.2
XLON
16/06/2017
16:35:21:278
48091
295.2
XLON
16/06/2017
16:35:21:278
33
295.2
XLON
16/06/2017
16:35:21:278
6000
295.2
XLON
16/06/2017
16:35:21:278
55612
295.2
XLON
16/06/2017
16:35:21:278
23138
295.2
XLON
16/06/2017
16:35:21:278
8228
295.2
XLON
16/06/2017
16:35:21:278
1027
295.2
XLON
16/06/2017
16:35:21:278
30779
295.2
XLON
16/06/2017
16:35:21:278
5871
295.2
XLON
16/06/2017
16:35:21:278
4676
295.2
XLON
16/06/2017
16:35:21:278
3175
295.2
XLON
16/06/2017
16:35:21:278
12617
295.2
XLON
16/06/2017
16:35:21:278
20610
295.2
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
POSLFFFIRFIRLID