REG - Sports Direct Intl. - Transaction in Own Shares <Origin Href="QuoteRef">SPD.L</Origin> - Part 1
RNS Number : 5312ISports Direct International Plc20 June 2017Released: 20 June 2017
Sports Direct International Plc
20 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 19 June 2017 it purchased 910,678 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.6 pence per share. The purchased shares will all be held as treasury shares.
Following the above purchase, the Company holds 94,869,199 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 545,733,170.
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:
19-Jun-17
Number of ordinary shares purchased:
49,902
Volume weighted average price paid per share:
299.68
Platform code
XLON
Date of purchase:
19-Jun-17
Number of ordinary shares purchased:
584,913
Volume weighted average price paid per share:
299.62
Platform code
CHIX
Date of purchase:
19-Jun-17
Number of ordinary shares purchased:
180,021
Volume weighted average price paid per share:
299.53
Platform code
TRQX
Date of purchase:
19-Jun-17
Number of ordinary shares purchased:
95,842
Volume weighted average price paid per share:
299.64
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
19/06/2017
08:00:12:436
111
293.9
XLON
19/06/2017
08:01:26:954
9
295
TRQX
19/06/2017
08:01:26:954
6
295
TRQX
19/06/2017
08:01:26:954
23
295
BATE
19/06/2017
08:01:26:954
15
295
BATE
19/06/2017
08:01:27:253
20
295
CHIX
19/06/2017
08:01:27:253
36
295
CHIX
19/06/2017
08:03:11:161
156
295.2
BATE
19/06/2017
08:12:04:558
784
297.4
XLON
19/06/2017
08:12:04:558
376
297.4
TRQX
19/06/2017
08:12:04:558
376
297.4
CHIX
19/06/2017
08:12:04:558
376
297.4
BATE
19/06/2017
08:12:04:559
500
297.2
TRQX
19/06/2017
08:12:04:559
303
297.2
TRQX
19/06/2017
08:12:04:581
111
297
XLON
19/06/2017
08:12:04:581
136
297
TRQX
19/06/2017
08:12:04:581
110
297
CHIX
19/06/2017
08:12:04:582
1148
296.9
XLON
19/06/2017
08:12:04:582
376
296.9
CHIX
19/06/2017
08:12:04:769
376
296.9
CHIX
19/06/2017
08:12:28:048
508
296.6
XLON
19/06/2017
08:12:28:066
376
296.6
CHIX
19/06/2017
08:16:04:337
130
296.5
XLON
19/06/2017
08:17:29:102
372
296.7
CHIX
19/06/2017
08:19:07:302
47
297.3
XLON
19/06/2017
08:19:07:303
240
297.3
XLON
19/06/2017
08:19:07:303
215
297.3
XLON
19/06/2017
08:19:07:303
376
297.3
CHIX
19/06/2017
08:19:09:666
187
297.3
XLON
19/06/2017
08:19:09:666
109
297.2
TRQX
19/06/2017
08:19:09:666
195
297.2
TRQX
19/06/2017
08:19:09:666
103
297.2
CHIX
19/06/2017
08:19:09:667
156
297.2
CHIX
19/06/2017
08:19:09:678
163
297.3
XLON
19/06/2017
08:20:07:457
872
297.2
XLON
19/06/2017
08:20:07:457
607
297.2
XLON
19/06/2017
08:20:07:457
117
297.1
BATE
19/06/2017
08:20:07:457
180
297.2
BATE
19/06/2017
08:20:07:457
196
297.2
BATE
19/06/2017
08:20:07:458
376
297.2
TRQX
19/06/2017
08:20:07:458
376
297.2
CHIX
19/06/2017
08:20:08:202
804
297.1
XLON
19/06/2017
08:20:08:203
201
297.1
CHIX
19/06/2017
08:20:08:203
222
297.1
BATE
19/06/2017
08:20:09:815
52
296.9
XLON
19/06/2017
08:20:09:816
376
296.9
CHIX
19/06/2017
08:21:02:132
659
296.7
XLON
19/06/2017
08:21:02:132
47
296.7
CHIX
19/06/2017
08:22:08:895
11
296.6
XLON
19/06/2017
08:22:08:895
151
296.6
XLON
19/06/2017
08:22:08:895
282
296.7
CHIX
19/06/2017
08:22:08:895
47
296.7
CHIX
19/06/2017
08:22:08:897
837
296.6
XLON
19/06/2017
08:22:08:898
254
296.6
XLON
19/06/2017
08:22:08:898
250
296.6
TRQX
19/06/2017
08:22:08:899
126
296.6
TRQX
19/06/2017
08:22:08:913
701
296.6
XLON
19/06/2017
08:23:47:969
611
297.7
XLON
19/06/2017
08:24:14:438
911
298.4
XLON
19/06/2017
08:24:14:442
276
298.3
CHIX
19/06/2017
08:24:31:601
397
298.6
XLON
19/06/2017
08:24:31:602
376
298.5
CHIX
19/06/2017
08:26:03:055
228
299.5
TRQX
19/06/2017
08:26:03:056
148
299.5
TRQX
19/06/2017
08:26:03:056
376
299.5
CHIX
19/06/2017
08:26:03:056
376
299.5
BATE
19/06/2017
08:29:25:174
192
299.9
XLON
19/06/2017
08:29:25:174
921
299.9
XLON
19/06/2017
08:29:25:174
35
299.9
XLON
19/06/2017
08:29:25:174
72
299.9
TRQX
19/06/2017
08:29:25:174
288
299.9
TRQX
19/06/2017
08:29:25:174
16
299.9
TRQX
19/06/2017
08:29:25:174
209
299.9
CHIX
19/06/2017
08:29:25:174
93
299.9
CHIX
19/06/2017
08:29:25:174
74
299.9
CHIX
19/06/2017
08:29:25:175
653
299.8
XLON
19/06/2017
08:29:25:187
238
299.9
XLON
19/06/2017
08:29:25:189
25
299.9
XLON
19/06/2017
08:30:02:657
31
299.9
XLON
19/06/2017
08:30:02:657
374
299.9
CHIX
19/06/2017
08:30:02:657
2
299.9
CHIX
19/06/2017
08:35:14:103
1217
299.9
XLON
19/06/2017
08:35:14:103
380
299.9
XLON
19/06/2017
08:35:14:103
348
299.8
XLON
19/06/2017
08:35:14:103
174
299.9
TRQX
19/06/2017
08:35:14:103
130
299.9
TRQX
19/06/2017
08:35:14:103
273
299.9
CHIX
19/06/2017
08:35:14:103
18
299.8
BATE
19/06/2017
08:35:14:103
21
299.9
BATE
19/06/2017
08:35:14:103
355
299.9
BATE
19/06/2017
08:35:14:104
91
299.8
CHIX
19/06/2017
08:35:14:104
3
299.8
BATE
19/06/2017
08:37:37:253
127
299.8
XLON
19/06/2017
08:37:37:253
602
299.8
XLON
19/06/2017
08:37:37:253
146
299.8
TRQX
19/06/2017
08:37:37:253
230
299.8
TRQX
19/06/2017
08:37:37:254
68
299.8
CHIX
19/06/2017
08:37:37:254
376
299.8
BATE
19/06/2017
08:50:12:468
272
299.9
XLON
19/06/2017
08:50:12:468
828
299.9
XLON
19/06/2017
08:50:12:468
35
299.9
XLON
19/06/2017
08:50:12:470
376
299.9
TRQX
19/06/2017
08:50:12:473
376
299.9
BATE
19/06/2017
08:54:16:087
1148
299.9
XLON
19/06/2017
08:54:16:087
376
299.9
BATE
19/06/2017
09:18:49:991
928
299.9
XLON
19/06/2017
09:18:49:991
376
299.9
TRQX
19/06/2017
09:18:49:991
376
299.9
CHIX
19/06/2017
09:18:49:991
376
299.9
BATE
19/06/2017
09:21:04:289
376
299.9
TRQX
19/06/2017
09:21:04:289
265
299.9
CHIX
19/06/2017
09:23:12:474
6
299.8
TRQX
19/06/2017
09:24:14:610
200
299.8
XLON
19/06/2017
09:24:14:621
3
299.8
XLON
19/06/2017
09:24:14:621
359
299.8
XLON
19/06/2017
09:26:44:814
20
299.8
XLON
19/06/2017
09:26:44:814
513
299.8
XLON
19/06/2017
09:26:44:814
183
299.8
CHIX
19/06/2017
09:26:44:814
77
299.8
CHIX
19/06/2017
09:26:44:814
116
299.8
CHIX
19/06/2017
09:26:44:814
376
299.8
BATE
19/06/2017
09:26:44:815
612
299.8
XLON
19/06/2017
09:26:44:815
95
299.8
TRQX
19/06/2017
09:26:44:815
28
299.8
TRQX
19/06/2017
09:26:44:815
121
299.8
TRQX
19/06/2017
09:26:50:170
1148
299.9
XLON
19/06/2017
09:26:50:170
376
299.9
TRQX
19/06/2017
09:26:50:171
376
299.9
CHIX
19/06/2017
09:26:50:295
73
299.8
XLON
19/06/2017
09:26:50:314
353
299.8
CHIX
19/06/2017
09:26:50:315
365
299.8
XLON
19/06/2017
09:26:51:338
376
299.8
CHIX
19/06/2017
09:26:51:340
236
299.8
TRQX
19/06/2017
09:29:57:167
7
299.7
CHIX
19/06/2017
09:30:13:591
433
299.6
XLON
19/06/2017
09:30:13:591
340
299.6
XLON
19/06/2017
09:30:13:591
375
299.6
XLON
19/06/2017
09:30:13:591
356
299.6
TRQX
19/06/2017
09:30:13:591
44
299.6
CHIX
19/06/2017
09:30:13:591
325
299.6
CHIX
19/06/2017
09:30:13:591
7
299.6
CHIX
19/06/2017
09:30:13:591
106
299.6
BATE
19/06/2017
09:30:13:591
126
299.6
BATE
19/06/2017
09:30:13:591
26
299.6
BATE
19/06/2017
09:30:14:684
212
299.6
XLON
19/06/2017
09:30:14:684
163
299.6
TRQX
19/06/2017
09:30:14:684
224
299.6
BATE
19/06/2017
09:30:19:608
211
299.5
CHIX
19/06/2017
09:31:48:821
1443
299.8
BATE
19/06/2017
09:31:49:762
376
299.8
BATE
19/06/2017
09:32:12:478
929
299.8
TRQX
19/06/2017
09:32:12:478
333
299.8
TRQX
19/06/2017
09:32:12:478
11
299.8
TRQX
19/06/2017
09:32:12:478
32
299.8
TRQX
19/06/2017
09:32:14:492
1063
299.8
XLON
19/06/2017
09:32:14:492
33
299.8
XLON
19/06/2017
09:32:14:493
28
299.8
CHIX
19/06/2017
09:32:14:493
198
299.8
CHIX
19/06/2017
09:32:14:493
27
299.8
CHIX
19/06/2017
09:32:15:836
123
299.8
CHIX
19/06/2017
09:32:33:805
1148
299.8
XLON
19/06/2017
09:32:33:806
253
299.8
CHIX
19/06/2017
09:36:50:459
100
299.8
CHIX
19/06/2017
09:36:56:285
339
299.8
XLON
19/06/2017
09:36:56:285
125
299.8
XLON
19/06/2017
09:36:56:285
453
299.8
XLON
19/06/2017
09:36:56:285
363
299.8
TRQX
19/06/2017
09:36:56:285
276
299.8
CHIX
19/06/2017
09:36:56:285
376
299.8
BATE
19/06/2017
09:36:59:742
200
299.8
XLON
19/06/2017
09:37:26:779
154
299.9
CHIX
19/06/2017
09:37:27:824
222
299.9
CHIX
19/06/2017
09:38:05:366
311
299.9
XLON
19/06/2017
09:38:05:402
136
299.9
CHIX
19/06/2017
09:38:42:017
569
299.9
XLON
19/06/2017
09:38:42:017
579
299.9
XLON
19/06/2017
09:38:42:017
376
299.9
TRQX
19/06/2017
09:38:42:017
240
299.9
CHIX
19/06/2017
09:38:42:181
123
299.9
CHIX
19/06/2017
09:38:42:181
253
299.9
CHIX
19/06/2017
09:38:44:032
1114
299.8
XLON
19/06/2017
09:38:44:032
61
299.8
CHIX
19/06/2017
09:38:44:032
204
299.8
CHIX
19/06/2017
09:38:44:032
65
299.8
CHIX
19/06/2017
09:38:44:879
100
299.8
CHIX
19/06/2017
09:38:45:836
376
299.8
TRQX
19/06/2017
09:38:45:837
20
299.8
CHIX
19/06/2017
09:38:45:837
62
299.8
CHIX
19/06/2017
09:38:47:834
84
299.7
TRQX
19/06/2017
09:38:48:946
217
299.6
CHIX
19/06/2017
09:42:08:888
1148
299.7
XLON
19/06/2017
09:42:08:888
376
299.7
TRQX
19/06/2017
09:42:08:888
376
299.7
CHIX
19/06/2017
09:42:08:888
657
299.7
BATE
19/06/2017
09:42:08:888
376
299.7
BATE
19/06/2017
09:42:08:898
77
299.6
TRQX
19/06/2017
09:42:08:898
299
299.6
TRQX
19/06/2017
09:42:08:899
104
299.5
XLON
19/06/2017
09:42:08:899
1074
299.5
XLON
19/06/2017
09:42:08:899
972
299.5
XLON
19/06/2017
09:42:08:899
26
299.5
XLON
19/06/2017
09:42:08:899
159
299.6
CHIX
19/06/2017
09:42:08:899
195
299.6
CHIX
19/06/2017
09:42:08:901
165
299.5
CHIX
19/06/2017
09:42:08:901
211
299.5
CHIX
19/06/2017
09:42:08:902
650
299.5
XLON
19/06/2017
09:42:08:902
146
299.5
XLON
19/06/2017
09:42:08:906
376
299.6
BATE
19/06/2017
09:42:08:914
376
299.6
TRQX
19/06/2017
09:44:15:606
376
299.8
CHIX
19/06/2017
09:44:15:607
25
299.8
TRQX
19/06/2017
09:44:20:144
200
299.8
XLON
19/06/2017
09:44:34:623
300
299.8
XLON
19/06/2017
09:52:12:480
1148
299.9
XLON
19/06/2017
09:52:12:480
646
299.9
TRQX
19/06/2017
09:52:12:480
1325
299.9
CHIX
19/06/2017
09:52:12:480
1216
299.9
CHIX
19/06/2017
09:52:12:485
376
299.9
BATE
19/06/2017
09:52:12:502
71
299.8
XLON
19/06/2017
09:52:12:502
1647
299.8
TRQX
19/06/2017
09:52:12:502
340
299.8
TRQX
19/06/2017
09:52:12:502
66
299.9
TRQX
19/06/2017
09:52:12:502
983
299.9
TRQX
19/06/2017
09:52:12:502
2225
299.8
CHIX
19/06/2017
09:52:12:515
448
299.9
XLON
19/06/2017
09:52:12:515
700
299.8
XLON
19/06/2017
09:52:20:096
300
299.6
CHIX
19/06/2017
09:52:20:096
76
299.6
CHIX
19/06/2017
09:52:39:354
285
299.8
XLON
19/06/2017
09:52:39:355
376
299.8
CHIX
19/06/2017
09:52:54:548
1148
299.7
XLON
19/06/2017
09:52:54:548
22
299.8
XLON
19/06/2017
09:52:54:549
373
299.5
CHIX
19/06/2017
09:52:54:549
24
299.8
CHIX
19/06/2017
09:52:54:549
376
299.6
CHIX
19/06/2017
09:52:54:549
25
299.8
BATE
19/06/2017
09:52:54:549
352
299.7
BATE
19/06/2017
09:53:09:838
1004
299.6
XLON
19/06/2017
09:53:09:838
376
299.5
CHIX
19/06/2017
09:53:19:854
300
299.4
XLON
19/06/2017
09:55:29:597
376
299.8
TRQX
19/06/2017
09:55:29:649
239
299.8
XLON
19/06/2017
09:55:29:649
36
299.8
XLON
19/06/2017
09:55:29:649
376
299.8
TRQX
19/06/2017
09:55:29:649
307
299.8
CHIX
19/06/2017
09:55:51:192
1148
299.7
XLON
19/06/2017
09:55:51:192
200
299.7
TRQX
19/06/2017
09:55:51:192
802
299.7
TRQX
19/06/2017
09:55:51:192
597
299.7
TRQX
19/06/2017
09:55:51:192
376
299.7
CHIX
19/06/2017
09:55:51:200
325
299.7
XLON
19/06/2017
09:55:51:218
360
299.7
CHIX
19/06/2017
09:55:51:219
283
299.7
TRQX
19/06/2017
09:56:45:326
100
299.6
CHIX
19/06/2017
09:56:54:526
273
299.6
XLON
19/06/2017
09:56:54:526
325
299.6
TRQX
19/06/2017
09:56:54:527
276
299.6
CHIX
19/06/2017
09:58:04:660
1100
299.6
XLON
19/06/2017
09:59:11:145
376
299.7
CHIX
19/06/2017
09:59:14:159
202
299.8
CHIX
19/06/2017
09:59:15:467
174
299.8
CHIX
19/06/2017
09:59:18:380
139
299.8
BATE
19/06/2017
10:00:10:906
1052
299.9
XLON
19/06/2017
10:00:10:906
356
299.9
CHIX
19/06/2017
10:00:12:469
86
299.9
CHIX
19/06/2017
10:00:17:677
174
299.9
TRQX
19/06/2017
10:00:17:677
146
299.9
BATE
19/06/2017
10:00:20:026
160
299.9
TRQX
19/06/2017
10:00:20:027
218
299.9
CHIX
19/06/2017
10:00:20:027
152
299.9
BATE
19/06/2017
10:00:27:482
573
299.8
XLON
19/06/2017
10:00:27:482
215
299.8
CHIX
19/06/2017
10:00:30:121
200
299.8
XLON
19/06/2017
10:00:30:121
79
299.8
XLON
19/06/2017
10:00:30:121
192
299.8
TRQX
19/06/2017
10:00:30:121
184
299.8
TRQX
19/06/2017
10:00:30:121
257
299.8
CHIX
19/06/2017
10:00:34:988
192
299.8
TRQX
19/06/2017
10:01:50:240
400
299.8
XLON
19/06/2017
10:01:50:259
169
299.8
XLON
19/06/2017
10:01:50:259
376
299.8
CHIX
19/06/2017
10:01:50:261
496
299.8
XLON
19/06/2017
10:02:15:273
900
299.8
XLON
19/06/2017
10:02:15:274
376
299.8
TRQX
19/06/2017
10:02:15:274
65
299.8
BATE
19/06/2017
10:02:15:274
311
299.8
BATE
19/06/2017
10:02:15:285
21
299.8
XLON
19/06/2017
10:02:15:285
228
299.8
CHIX
19/06/2017
10:02:15:288
148
299.8
CHIX
19/06/2017
10:02:15:292
305
299.8
XLON
19/06/2017
10:02:15:823
271
299.8
TRQX
19/06/2017
10:02:26:418
122
299.8
CHIX
19/06/2017
10:02:27:836
287
299.8
XLON
19/06/2017
10:02:27:837
83
299.8
CHIX
19/06/2017
10:02:30:118
1977
299.7
CHIX
19/06/2017
10:02:35:204
303
299.6
XLON
19/06/2017
10:02:35:204
1148
299.7
XLON
19/06/2017
10:02:35:204
184
299.6
CHIX
19/06/2017
10:02:35:204
338
299.7
CHIX
19/06/2017
10:02:35:204
20
299.6
BATE
19/06/2017
10:02:35:205
291
299.5
TRQX
19/06/2017
10:02:39:651
76
299.5
CHIX
19/06/2017
10:02:39:651
300
299.5
CHIX
19/06/2017
10:02:51:636
309
299.5
XLON
19/06/2017
10:02:51:636
284
299.5
CHIX
19/06/2017
10:02:51:636
1234
299.4
CHIX
19/06/2017
10:02:51:636
92
299.5
CHIX
19/06/2017
10:02:51:637
2487
299.4
XLON
19/06/2017
10:02:53:194
376
299.4
CHIX
19/06/2017
10:02:53:195
1148
299.4
XLON
19/06/2017
10:02:54:674
2260
299.2
XLON
19/06/2017
10:02:54:674
1561
299.2
CHIX
19/06/2017
10:02:55:520
1100
299.1
XLON
19/06/2017
10:02:55:751
170
299.1
CHIX
19/06/2017
10:03:21:951
206
299.1
CHIX
19/06/2017
10:03:21:951
170
299.1
CHIX
19/06/2017
10:03:21:955
48
299.1
XLON
19/06/2017
10:03:21:955
15
299.1
XLON
19/06/2017
10:03:23:912
206
299.1
CHIX
19/06/2017
10:03:41:944
551
299.1
XLON
19/06/2017
10:03:41:944
251
299.1
XLON
19/06/2017
10:03:41:947
376
299.1
CHIX
19/06/2017
10:03:41:983
66
299
XLON
19/06/2017
10:06:04:548
1148
299.1
XLON
19/06/2017
10:06:04:549
376
299.1
TRQX
19/06/2017
10:06:04:549
376
299.1
CHIX
19/06/2017
10:06:04:549
376
299.1
BATE
19/06/2017
10:06:04:556
100
299.1
CHIX
19/06/2017
10:06:04:561
176
299.1
CHIX
19/06/2017
10:06:04:562
32
299.1
XLON
19/06/2017
10:06:04:562
225
299.1
XLON
19/06/2017
10:06:05:105
1100
299
XLON
19/06/2017
10:06:11:678
48
299
XLON
19/06/2017
10:06:11:678
376
299
TRQX
19/06/2017
10:06:11:678
376
299
CHIX
19/06/2017
10:06:14:164
927
299
XLON
19/06/2017
10:06:14:164
376
299
CHIX
19/06/2017
10:06:22:030
1438
298.9
CHIX
19/06/2017
10:06:48:698
1148
298.9
XLON
19/06/2017
10:06:48:698
299
298.9
CHIX
19/06/2017
10:07:15:744
114
298.8
XLON
19/06/2017
10:07:15:744
49
298.8
XLON
19/06/2017
10:07:15:744
65
298.8
CHIX
19/06/2017
10:07:15:744
26
298.8
CHIX
19/06/2017
10:07:15:744
52
298.8
CHIX
19/06/2017
10:07:15:745
65
298.8
TRQX
19/06/2017
10:07:17:997
20
298.7
CHIX
19/06/2017
10:07:18:006
22
298.7
XLON
19/06/2017
10:07:18:006
376
298.6
CHIX
19/06/2017
10:08:14:186
376
298.7
CHIX
19/06/2017
10:08:14:824
322
298.7
XLON
19/06/2017
10:08:14:824
319
298.7
XLON
19/06/2017
10:08:16:483
102
298.7
XLON
19/06/2017
10:09:27:147
376
298.7
CHIX
19/06/2017
10:09:27:147
276
298.7
BATE
19/06/2017
10:09:27:147
100
298.7
BATE
19/06/2017
10:10:00:017
184
298.7
XLON
19/06/2017
10:11:42:468
1148
298.7
XLON
19/06/2017
10:11:42:469
285
298.7
TRQX
19/06/2017
10:11:42:469
91
298.7
TRQX
19/06/2017
10:11:42:469
376
298.7
CHIX
19/06/2017
10:11:46:932
133
298.6
XLON
19/06/2017
10:11:46:932
106
298.6
XLON
19/06/2017
10:11:46:932
173
298.6
TRQX
19/06/2017
10:11:46:932
180
298.6
TRQX
19/06/2017
10:11:46:932
350
298.6
CHIX
19/06/2017
10:11:46:932
26
298.6
CHIX
19/06/2017
10:11:46:932
46
298.6
BATE
19/06/2017
10:11:46:944
389
298.5
XLON
19/06/2017
10:11:46:952
21
298.5
XLON
19/06/2017
10:11:46:952
393
298.5
XLON
19/06/2017
10:11:50:277
285
298.3
TRQX
19/06/2017
10:11:53:911
17
298.3
TRQX
19/06/2017
10:12:22:518
1228
298.4
XLON
19/06/2017
10:12:35:031
831
298.4
XLON
19/06/2017
10:12:35:031
949
298.4
XLON
19/06/2017
10:12:35:937
100
298.3
CHIX
19/06/2017
10:12:36:655
169
298.2
XLON
19/06/2017
10:12:36:655
174
298.3
XLON
19/06/2017
10:12:36:655
185
298.3
CHIX
19/06/2017
10:12:36:655
97
298.3
CHIX
19/06/2017
10:12:38:078
5
298.2
XLON
19/06/2017
10:12:38:078
101
298.2
CHIX
19/06/2017
10:12:40:630
448
298.1
XLON
19/06/2017
10:12:42:214
961
298
XLON
19/06/2017
10:12:44:078
1121
297.9
XLON
19/06/2017
10:18:02:426
860
299.3
XLON
19/06/2017
10:18:17:259
673
299.2
TRQX
19/06/2017
10:18:17:262
409
299.3
XLON
19/06/2017
10:18:17:269
168
299.3
XLON
19/06/2017
10:18:17:269
241
299.3
XLON
19/06/2017
10:18:17:278
532
299.3
XLON
19/06/2017
10:36:45:323
1231
299.9
XLON
19/06/2017
10:36:45:323
256
299.9
XLON
19/06/2017
10:36:45:323
376
299.9
TRQX
19/06/2017
10:36:45:323
376
299.9
CHIX
19/06/2017
10:36:45:323
376
299.9
BATE
19/06/2017
10:36:45:338
1190
299.9
XLON
19/06/2017
10:36:45:351
308
299.8
TRQX
19/06/2017
10:36:45:352
548
299.8
XLON
19/06/2017
10:36:45:352
189
299.8
CHIX
19/06/2017
10:36:45:352
97
299.8
CHIX
19/06/2017
10:36:45:352
78
299.8
BATE
19/06/2017
10:36:45:365
700
299.8
XLON
19/06/2017
10:36:45:445
700
299.8
XLON
19/06/2017
10:36:45:455
700
299.8
XLON
19/06/2017
10:36:52:293
444
299.7
XLON
19/06/2017
10:40:44:053
385
299.9
XLON
19/06/2017
10:40:44:053
664
299.9
XLON
19/06/2017
10:40:44:053
905
299.9
XLON
19/06/2017
10:40:44:053
376
299.9
TRQX
19/06/2017
10:40:44:053
376
299.9
CHIX
19/06/2017
10:40:44:053
840
299.9
BATE
19/06/2017
10:40:44:070
376
299.9
CHIX
19/06/2017
10:40:44:147
100
299.9
TRQX
19/06/2017
10:42:06:264
330
299.9
XLON
19/06/2017
10:42:06:264
1861
299.9
XLON
19/06/2017
10:42:06:264
276
299.9
TRQX
19/06/2017
10:42:06:265
376
299.9
CHIX
19/06/2017
10:42:06:277
359
299.9
XLON
19/06/2017
10:42:06:277
1135
299.9
XLON
19/06/2017
10:42:07:046
2139
299.9
XLON
19/06/2017
10:42:07:046
376
299.9
TRQX
19/06/2017
10:42:07:046
376
299.9
CHIX
19/06/2017
10:45:13:232
556
299.8
XLON
19/06/2017
10:45:13:232
704
299.8
XLON
19/06/2017
10:45:13:232
23
299.8
XLON
19/06/2017
10:45:13:232
115
299.8
XLON
19/06/2017
10:45:13:233
115
299.8
XLON
19/06/2017
10:45:13:233
318
299.8
TRQX
19/06/2017
10:45:13:233
376
299.8
CHIX
19/06/2017
10:45:13:233
376
299.8
BATE
19/06/2017
10:45:19:191
58
299.8
TRQX
19/06/2017
10:49:18:134
351
299.9
XLON
19/06/2017
10:49:18:134
113
299.9
XLON
19/06/2017
10:49:18:134
250
299.9
XLON
19/06/2017
10:49:18:134
2444
299.9
XLON
19/06/2017
10:49:18:134
284
299.9
XLON
19/06/2017
10:49:18:134
113
299.9
XLON
19/06/2017
10:49:18:134
439
299.9
XLON
19/06/2017
10:49:18:134
376
299.9
TRQX
19/06/2017
10:49:18:134
206
299.9
TRQX
19/06/2017
10:49:18:134
53
299.9
TRQX
19/06/2017
10:49:18:134
303
299.9
TRQX
19/06/2017
10:49:18:134
386
299.9
CHIX
19/06/2017
10:49:18:134
119
299.9
CHIX
19/06/2017
10:49:18:134
1145
299.9
CHIX
19/06/2017
10:49:18:134
376
299.9
CHIX
19/06/2017
10:49:18:134
900
299.9
CHIX
19/06/2017
10:49:18:134
376
299.9
BATE
19/06/2017
10:49:18:134
615
299.9
BATE
19/06/2017
10:49:18:134
51
299.9
BATE
19/06/2017
10:49:18:135
1000
299.9
XLON
19/06/2017
10:49:18:136
248
299.9
XLON
19/06/2017
10:49:18:136
100
299.9
CHIX
19/06/2017
10:49:18:140
521
299.9
XLON
19/06/2017
10:49:21:252
219
299.9
CHIX
19/06/2017
11:06:33:389
198
299.9
XLON
19/06/2017
11:06:33:389
1792
299.9
XLON
19/06/2017
11:06:33:389
718
299.9
TRQX
19/06/2017
11:06:33:389
465
299.9
CHIX
19/06/2017
11:06:33:389
376
299.9
BATE
19/06/2017
11:06:33:391
222
299.8
TRQX
19/06/2017
11:06:33:391
95
299.8
CHIX
19/06/2017
11:06:33:392
108
299.8
CHIX
19/06/2017
11:06:33:398
154
299.8
TRQX
19/06/2017
11:06:33:398
173
299.8
CHIX
19/06/2017
11:06:36:832
238
299.7
CHIX
19/06/2017
11:06:36:833
94
299.7
XLON
19/06/2017
11:06:36:833
135
299.7
CHIX
19/06/2017
11:06:37:693
402
299.7
XLON
19/06/2017
11:25:56:402
1510
299.9
XLON
19/06/2017
11:25:56:402
1148
299.9
XLON
19/06/2017
11:25:56:402
376
299.9
TRQX
19/06/2017
11:25:56:402
376
299.9
CHIX
19/06/2017
11:25:56:402
376
299.9
BATE
19/06/2017
11:40:14:443
376
299.9
CHIX
19/06/2017
11:40:14:443
1112
299.9
BATE
19/06/2017
11:40:14:444
1148
299.9
XLON
19/06/2017
11:40:14:444
376
299.9
TRQX
19/06/2017
11:40:14:445
1067
299.8
XLON
19/06/2017
11:40:14:445
10
299.8
XLON
19/06/2017
11:40:14:445
1649
299.8
XLON
19/06/2017
11:40:14:445
149
299.8
TRQX
19/06/2017
11:40:14:445
227
299.8
TRQX
19/06/2017
11:40:14:445
376
299.8
CHIX
19/06/2017
11:40:14:445
149
299.8
BATE
19/06/2017
11:40:14:445
227
299.8
BATE
19/06/2017
11:40:14:454
902
299.9
XLON
19/06/2017
11:45:09:703
376
299.9
TRQX
19/06/2017
11:45:09:703
376
299.9
CHIX
19/06/2017
11:45:12:194
259
299.9
TRQX
19/06/2017
11:45:12:194
255
299.9
CHIX
19/06/2017
11:45:12:196
206
299.9
XLON
19/06/2017
12:02:12:144
376
299.9
CHIX
19/06/2017
12:02:12:155
376
299.9
TRQX
19/06/2017
12:02:12:171
154
299.9
XLON
19/06/2017
12:02:12:171
1821
299.9
XLON
19/06/2017
12:02:12:418
994
299.9
XLON
19/06/2017
12:02:24:878
37
299.9
XLON
19/06/2017
12:09:52:274
368
299.9
XLON
19/06/2017
12:09:52:274
376
299.9
TRQX
19/06/2017
12:09:52:274
350
299.9
CHIX
19/06/2017
12:09:54:159
306
299.9
XLON
19/06/2017
12:09:54:159
220
299.9
CHIX
19/06/2017
12:09:54:160
153
299.9
TRQX
19/06/2017
12:09:54:160
223
299.9
TRQX
19/06/2017
12:55:30:364
1148
299.9
XLON
19/06/2017
12:55:30:364
376
299.9
CHIX
19/06/2017
12:55:30:364
376
299.9
BATE
19/06/2017
12:55:30:374
149
299.9
XLON
19/06/2017
12:55:30:375
61
299.9
XLON
19/06/2017
12:56:33:817
376
299.9
CHIX
19/06/2017
12:57:04:482
100
299.9
XLON
19/06/2017
13:05:22:805
321
299.9
XLON
19/06/2017
13:05:22:805
305
299.9
XLON
19/06/2017
13:05:22:805
184
299.9
XLON
19/06/2017
13:05:22:805
338
299.9
XLON
19/06/2017
13:19:41:111
139
299.9
CHIX
19/06/2017
13:19:41:112
519
299.9
XLON
19/06/2017
13:19:41:112
629
299.9
XLON
19/06/2017
13:19:41:112
237
299.9
CHIX
19/06/2017
13:19:46:014
54
299.9
XLON
19/06/2017
13:24:02:487
891
299.9
XLON
19/06/2017
13:25:46:106
123
299.9
XLON
19/06/2017
13:25:46:106
283
299.9
XLON
19/06/2017
13:30:57:953
376
299.8
CHIX
19/06/2017
13:43:54:301
1148
299.9
XLON
19/06/2017
13:43:54:301
1899
299.9
TRQX
19/06/2017
13:43:54:301
376
299.9
TRQX
19/06/2017
13:43:54:301
376
299.9
CHIX
19/06/2017
13:43:54:301
116
299.9
BATE
19/06/2017
13:43:54:301
830
299.9
BATE
19/06/2017
13:43:54:301
774
299.9
BATE
19/06/2017
13:44:55:139
948
299.8
XLON
19/06/2017
13:44:55:139
59
299.8
TRQX
19/06/2017
13:44:55:139
350
299.8
TRQX
19/06/2017
13:44:55:139
376
299.8
CHIX
19/06/2017
13:44:55:139
11
299.8
BATE
19/06/2017
13:44:55:139
365
299.8
BATE
19/06/2017
13:44:55:139
887
299.8
BATE
19/06/2017
13:44:55:311
200
299.8
CHIX
19/06/2017
13:44:59:455
100
299.8
CHIX
19/06/2017
13:57:54:059
545
299.9
XLON
19/06/2017
13:57:54:059
552
299.9
XLON
19/06/2017
13:57:54:059
877
299.9
XLON
19/06/2017
13:57:54:059
600
299.9
XLON
19/06/2017
13:57:54:059
242
299.9
XLON
19/06/2017
13:57:54:059
497
299.9
XLON
19/06/2017
13:57:54:059
1149
299.9
XLON
19/06/2017
13:57:54:059
940
299.9
XLON
19/06/2017
13:57:54:059
51
299.9
XLON
19/06/2017
13:57:54:059
228
299.9
TRQX
19/06/2017
13:57:54:059
148
299.9
TRQX
19/06/2017
13:57:54:059
233
299.9
TRQX
19/06/2017
13:57:54:059
2472
299.9
CHIX
19/06/2017
13:57:54:059
376
299.9
BATE
19/06/2017
13:57:54:060
208
299.9
XLON
19/06/2017
13:58:00:036
200
299.9
CHIX
19/06/2017
14:04:39:043
1148
299.9
XLON
19/06/2017
14:04:39:043
4
299.9
CHIX
19/06/2017
14:04:39:043
176
299.9
CHIX
19/06/2017
14:06:00:040
16
299.9
XLON
19/06/2017
14:06:21:465
1132
299.9
XLON
19/06/2017
14:06:21:465
823
299.9
TRQX
19/06/2017
14:06:21:465
419
299.9
TRQX
19/06/2017
14:06:21:465
1
299.9
TRQX
19/06/2017
14:06:21:465
176
299.9
CHIX
19/06/2017
14:06:21:465
196
299.9
CHIX
19/06/2017
14:06:21:465
376
299.9
BATE
19/06/2017
14:07:05:088
212
299.9
CHIX
19/06/2017
14:07:22:376
264
299.9
TRQX
19/06/2017
14:07:22:376
50
299.9
CHIX
19/06/2017
14:07:22:376
326
299.9
CHIX
19/06/2017
14:07:22:377
376
299.9
XLON
19/06/2017
14:07:22:377
376
299.9
BATE
19/06/2017
14:07:22:380
8
299.9
XLON
19/06/2017
14:07:22:696
200
299.8
CHIX
19/06/2017
14:10:20:820
1003
299.8
XLON
19/06/2017
14:10:20:820
253
299.8
TRQX
19/06/2017
14:10:20:820
852
299.8
CHIX
19/06/2017
14:10:20:820
94
299.8
BATE
19/06/2017
14:10:20:820
282
299.8
BATE
19/06/2017
14:10:35:929
376
299.7
BATE
19/06/2017
14:10:35:932
376
299.8
CHIX
19/06/2017
14:10:50:528
1148
299.7
XLON
19/06/2017
14:10:50:528
376
299.7
TRQX
19/06/2017
14:10:50:528
144
299.7
CHIX
19/06/2017
14:10:50:528
232
299.7
CHIX
19/06/2017
14:10:50:528
1056
299.7
BATE
19/06/2017
14:10:50:541
300
299.7
TRQX
19/06/2017
14:10:51:624
300
299.7
TRQX
19/06/2017
14:10:53:822
384
299.7
TRQX
19/06/2017
14:11:08:530
233
299.7
TRQX
19/06/2017
14:11:08:530
1320
299.7
BATE
19/06/2017
14:13:01:356
450
299.9
TRQX
19/06/2017
14:13:01:361
696
299.9
BATE
19/06/2017
14:13:01:362
246
299.9
TRQX
19/06/2017
14:13:01:369
154
299.8
XLON
19/06/2017
14:13:01:369
639
299.8
XLON
19/06/2017
14:13:01:369
1007
299.8
TRQX
19/06/2017
14:13:01:369
1595
299.8
TRQX
19/06/2017
14:13:01:369
258
299.8
TRQX
19/06/2017
14:13:01:369
2639
299.8
CHIX
19/06/2017
14:13:01:369
76
299.8
CHIX
19/06/2017
14:13:01:369
803
299.8
CHIX
19/06/2017
14:13:01:369
376
299.8
CHIX
19/06/2017
14:13:01:369
1018
299.8
BATE
19/06/2017
14:13:01:369
577
299.8
BATE
19/06/2017
14:13:01:370
19
299.8
XLON
19/06/2017
14:13:01:370
242
299.8
XLON
19/06/2017
14:13:01:370
94
299.8
XLON
19/06/2017
14:13:01:370
145
299.8
TRQX
19/06/2017
14:13:01:380
696
299.9
BATE
19/06/2017
14:13:01:410
336
299.9
TRQX
19/06/2017
14:13:01:413
282
299.9
TRQX
19/06/2017
14:14:03:623
500
299.9
XLON
19/06/2017
14:14:03:623
376
299.9
CHIX
19/06/2017
14:14:03:624
648
299.9
XLON
19/06/2017
14:14:03:624
133
299.9
TRQX
19/06/2017
14:14:03:624
243
299.9
TRQX
19/06/2017
14:14:20:115
125
299.9
XLON
19/06/2017
14:14:20:115
104
299.9
CHIX
19/06/2017
14:14:20:115
6
299.9
CHIX
19/06/2017
14:18:16:929
306
299.8
CHIX
19/06/2017
14:18:34:023
1148
299.8
XLON
19/06/2017
14:18:34:023
287
299.8
TRQX
19/06/2017
14:18:34:023
89
299.8
TRQX
19/06/2017
14:18:34:023
376
299.8
CHIX
19/06/2017
14:18:34:033
588
299.7
CHIX
19/06/2017
14:18:34:033
376
299.7
CHIX
19/06/2017
14:20:28:577
12
299.8
CHIX
19/06/2017
14:20:28:577
1233
299.8
BATE
19/06/2017
14:21:37:901
447
299.8
XLON
19/06/2017
14:21:37:901
1148
299.8
XLON
19/06/2017
14:21:37:901
579
299.8
XLON
19/06/2017
14:21:37:901
173
299.8
XLON
19/06/2017
14:21:37:901
1141
299.8
TRQX
19/06/2017
14:21:37:901
376
299.8
TRQX
19/06/2017
14:21:37:901
400
299.8
TRQX
19/06/2017
14:21:37:901
448
299.8
TRQX
19/06/2017
14:21:37:901
84
299.8
CHIX
19/06/2017
14:21:37:901
409
299.8
CHIX
19/06/2017
14:21:37:901
544
299.8
CHIX
19/06/2017
14:21:37:901
429
299.8
CHIX
19/06/2017
14:21:37:901
1235
299.8
CHIX
19/06/2017
14:21:37:901
364
299.8
CHIX
19/06/2017
14:21:37:901
1617
299.9
BATE
19/06/2017
14:21:37:901
259
299.9
BATE
19/06/2017
14:21:37:902
597
299.8
TRQX
19/06/2017
14:21:37:902
339
299.8
TRQX
19/06/2017
14:21:37:902
864
299.8
CHIX
19/06/2017
14:21:37:904
364
299.7
CHIX
19/06/2017
14:21:37:910
231
299.9
BATE
19/06/2017
14:21:37:910
311
299.9
BATE
19/06/2017
14:21:37:910
2147
299.9
BATE
19/06/2017
14:21:37:913
589
299.8
CHIX
19/06/2017
14:21:37:914
490
299.9
TRQX
19/06/2017
14:21:37:914
323
299.9
TRQX
19/06/2017
14:21:37:914
151
299.9
TRQX
19/06/2017
14:21:37:915
1411
299.9
TRQX
19/06/2017
14:21:37:915
314
299.9
TRQX
19/06/2017
14:21:37:933
403
299.9
XLON
19/06/2017
14:21:38:939
677
299.9
XLON
19/06/2017
14:21:38:940
600
299.8
XLON
19/06/2017
14:21:38:947
1270
299.9
XLON
19/06/2017
14:21:38:955
1270
299.9
XLON
19/06/2017
14:21:44:458
2834
299.8
XLON
19/06/2017
14:21:44:458
376
299.8
TRQX
19/06/2017
14:21:44:458
2830
299.8
CHIX
19/06/2017
14:21:44:458
267
299.8
CHIX
19/06/2017
14:21:44:458
376
299.8
CHIX
19/06/2017
14:21:44:458
376
299.8
BATE
19/06/2017
14:21:44:468
335
299.8
XLON
19/06/2017
14:21:44:477
450
299.8
TRQX
19/06/2017
14:21:48:305
768
299.8
TRQX
19/06/2017
14:22:02:217
1148
299.7
XLON
19/06/2017
14:22:02:217
2223
299.8
TRQX
19/06/2017
14:22:02:217
376
299.7
CHIX
19/06/2017
14:22:02:217
1861
299.6
CHIX
19/06/2017
14:22:02:222
96
299.5
BATE
19/06/2017
14:22:02:222
51
299.5
BATE
19/06/2017
14:22:02:222
229
299.5
BATE
19/06/2017
14:22:02:227
500
299.6
TRQX
19/06/2017
14:22:02:227
323
299.6
TRQX
19/06/2017
14:22:02:227
2178
299.7
TRQX
19/06/2017
14:22:02:227
500
299.6
CHIX
19/06/2017
14:22:02:227
373
299.6
CHIX
19/06/2017
14:22:02:227
430
299.6
CHIX
19/06/2017
14:22:02:227
430
299.6
CHIX
19/06/2017
14:22:02:227
470
299.7
CHIX
19/06/2017
14:22:02:227
196
299.7
CHIX
19/06/2017
14:22:02:227
460
299.7
CHIX
19/06/2017
14:22:02:227
400
299.7
CHIX
19/06/2017
14:22:02:242
170
299.7
BATE
19/06/2017
14:22:02:242
174
299.7
BATE
19/06/2017
14:22:02:266
376
299.7
TRQX
19/06/2017
14:22:02:335
446
299.6
CHIX
19/06/2017
14:22:06:769
104
299.6
CHIX
19/06/2017
14:22:06:769
3240
299.6
CHIX
19/06/2017
14:22:06:770
389
299.6
XLON
19/06/2017
14:22:08:361
376
299.6
CHIX
19/06/2017
14:22:08:362
1535
299.6
XLON
19/06/2017
14:22:08:362
3468
299.6
TRQX
19/06/2017
14:22:08:362
427
299.6
TRQX
19/06/2017
14:22:10:055
262
299.6
XLON
19/06/2017
14:22:10:055
344
299.6
TRQX
19/06/2017
14:22:22:103
1148
299.5
XLON
19/06/2017
14:22:22:103
3603
299.5
XLON
19/06/2017
14:22:22:103
377
299.5
TRQX
19/06/2017
14:22:22:103
2931
299.5
TRQX
19/06/2017
14:22:22:103
3602
299.5
CHIX
19/06/2017
14:22:22:109
376
299.4
CHIX
19/06/2017
14:22:22:113
895
299.4
XLON
19/06/2017
14:22:22:113
253
299.4
XLON
19/06/2017
14:22:22:116
260
299.4
CHIX
19/06/2017
14:22:22:116
100
299.4
CHIX
19/06/2017
14:22:24:944
2439
299.4
XLON
19/06/2017
14:22:24:944
2119
299.4
TRQX
19/06/2017
14:22:24:944
376
299.4
TRQX
19/06/2017
14:22:24:944
218
299.3
CHIX
19/06/2017
14:22:24:944
2320
299.4
CHIX
19/06/2017
14:22:24:944
78
299.3
CHIX
19/06/2017
14:22:26:556
853
299.3
XLON
19/06/2017
14:22:26:556
376
299.3
TRQX
19/06/2017
14:22:26:556
376
299.3
CHIX
19/06/2017
14:22:27:744
1148
299.2
XLON
19/06/2017
14:22:27:744
162
299.2
CHIX
19/06/2017
14:22:27:744
371
299.2
CHIX
19/06/2017
14:22:29:123
3794
299.1
CHIX
19/06/2017
14:22:30:665
376
299.1
CHIX
19/06/2017
14:22:35:937
1148
299
XLON
19/06/2017
14:22:35:937
1706
299
XLON
19/06/2017
14:22:35:942
376
299
CHIX
19/06/2017
14:22:37:466
163
299
XLON
19/06/2017
14:22:37:466
210
299
XLON
19/06/2017
14:35:46:259
350
299.6
XLON
19/06/2017
14:35:57:811
2185
299.6
XLON
19/06/2017
14:35:57:811
2935
299.6
XLON
19/06/2017
14:35:57:811
894
299.6
TRQX
19/06/2017
14:35:57:811
911
299.6
TRQX
19/06/2017
14:35:57:811
3545
299.6
CHIX
19/06/2017
14:35:57:811
376
299.6
BATE
19/06/2017
14:36:05:834
3653
299.5
XLON
19/06/2017
14:36:05:834
376
299.5
TRQX
19/06/2017
14:36:05:834
3163
299.5
CHIX
19/06/2017
14:36:05:834
376
299.5
BATE
19/06/2017
14:36:06:713
61
299.5
CHIX
19/06/2017
14:36:06:713
219
299.5
CHIX
19/06/2017
14:36:07:482
186
299.5
CHIX
19/06/2017
14:36:07:482
121
299.5
CHIX
19/06/2017
14:36:07:482
69
299.5
CHIX
19/06/2017
14:36:07:482
191
299.5
BATE
19/06/2017
14:36:07:483
342
299.5
XLON
19/06/2017
14:36:09:282
125
299.5
XLON
19/06/2017
14:36:17:146
356
299.4
XLON
19/06/2017
14:37:06:989
100
299.5
CHIX
19/06/2017
14:37:06:990
3257
299.5
CHIX
19/06/2017
14:37:09:716
400
299.5
CHIX
19/06/2017
14:37:17:162
323
299.5
CHIX
19/06/2017
14:37:17:171
449
299.5
XLON
19/06/2017
14:37:27:529
34
299.5
CHIX
19/06/2017
14:38:34:449
3002
299.5
CHIX
19/06/2017
14:38:34:449
1125
299.5
CHIX
19/06/2017
14:38:34:458
236
299.5
CHIX
19/06/2017
14:38:34:473
161
299.5
XLON
19/06/2017
14:38:38:010
200
299.5
CHIX
19/06/2017
14:38:38:016
528
299.5
XLON
19/06/2017
14:38:38:016
14
299.5
CHIX
19/06/2017
14:38:40:645
1148
299.5
XLON
19/06/2017
14:38:40:645
582
299.5
CHIX
19/06/2017
14:38:42:256
376
299.5
TRQX
19/06/2017
14:38:42:257
342
299.5
CHIX
19/06/2017
14:38:51:047
1148
299.6
XLON
19/06/2017
14:38:51:047
376
299.6
CHIX
19/06/2017
14:38:51:059
243
299.6
BATE
19/06/2017
14:38:51:155
133
299.6
BATE
19/06/2017
14:38:51:167
400
299.6
XLON
19/06/2017
14:38:51:167
194
299.6
XLON
19/06/2017
14:38:51:167
72
299.6
XLON
19/06/2017
14:38:52:687
958
299.5
XLON
19/06/2017
14:38:52:687
696
299.6
XLON
19/06/2017
14:38:52:687
477
299.5
CHIX
19/06/2017
14:38:52:687
732
299.6
CHIX
19/06/2017
14:38:54:013
707
299.5
XLON
19/06/2017
14:38:54:013
621
299.5
CHIX
19/06/2017
14:38:54:013
7
299.5
CHIX
19/06/2017
14:38:54:013
4
299.4
CHIX
19/06/2017
14:38:54:013
376
299.4
CHIX
19/06/2017
14:39:02:733
334
299.5
XLON
19/06/2017
14:39:02:733
369
299.5
CHIX
19/06/2017
14:39:12:789
4379
299.4
XLON
19/06/2017
14:39:12:789
1791
299.4
CHIX
19/06/2017
14:39:12:789
376
299.4
CHIX
19/06/2017
14:39:12:789
1665
299.4
CHIX
19/06/2017
14:39:15:236
1148
299.3
XLON
19/06/2017
14:39:15:236
1113
299.3
CHIX
19/06/2017
14:39:15:236
1516
299.3
CHIX
19/06/2017
14:39:15:245
368
299.2
XLON
19/06/2017
14:39:15:246
780
299.2
XLON
19/06/2017
14:39:15:246
376
299.2
CHIX
19/06/2017
14:39:16:855
152
299.2
XLON
19/06/2017
14:39:16:855
2518
299.2
CHIX
19/06/2017
14:39:17:726
747
299.2
XLON
19/06/2017
14:39:18:302
888
299.2
XLON
19/06/2017
14:39:20:216
247
299.2
CHIX
19/06/2017
14:39:21:708
485
299.2
XLON
19/06/2017
14:39:21:708
129
299.2
CHIX
19/06/2017
14:39:23:001
46
299.1
CHIX
19/06/2017
14:39:24:517
50
299.1
XLON
19/06/2017
14:39:27:021
1148
299
XLON
19/06/2017
14:40:17:761
700
299.5
XLON
19/06/2017
14:42:14:269
3426
299.5
XLON
19/06/2017
14:43:11:352
376
299.6
TRQX
19/06/2017
14:43:11:352
376
299.6
CHIX
19/06/2017
14:43:11:366
376
299.6
TRQX
19/06/2017
14:43:11:377
677
299.6
XLON
19/06/2017
14:43:11:377
1300
299.6
XLON
19/06/2017
14:43:11:387
568
299.6
XLON
19/06/2017
14:43:11:396
568
299.6
XLON
19/06/2017
14:43:11:404
568
299.6
XLON
19/06/2017
14:43:11:411
568
299.6
XLON
19/06/2017
14:43:11:419
568
299.6
XLON
19/06/2017
14:43:11:426
568
299.6
XLON
19/06/2017
14:43:11:434
568
299.6
XLON
19/06/2017
14:43:11:441
568
299.6
XLON
19/06/2017
14:43:11:448
568
299.6
XLON
19/06/2017
14:43:11:457
568
299.6
XLON
19/06/2017
14:43:11:465
56
299.6
XLON
19/06/2017
14:43:11:465
568
299.6
XLON
19/06/2017
14:43:11:473
525
299.6
XLON
19/06/2017
14:43:11:481
568
299.6
XLON
19/06/2017
14:43:11:489
568
299.6
XLON
19/06/2017
14:43:11:497
568
299.6
XLON
19/06/2017
14:43:11:505
568
299.6
XLON
19/06/2017
14:43:11:513
568
299.6
XLON
19/06/2017
14:43:11:521
568
299.6
XLON
19/06/2017
14:43:16:619
573
299.5
XLON
19/06/2017
14:43:33:116
658
299.5
XLON
19/06/2017
14:43:33:116
206
299.5
XLON
19/06/2017
14:43:33:116
164
299.5
CHIX
19/06/2017
14:43:33:116
212
299.5
CHIX
19/06/2017
14:43:33:116
212
299.5
BATE
19/06/2017
14:43:33:116
164
299.5
BATE
19/06/2017
14:43:38:758
685
299.5
XLON
19/06/2017
14:45:12:487
3072
299.7
XLON
19/06/2017
14:45:12:495
62
299.7
XLON
19/06/2017
14:45:12:495
1666
299.7
XLON
19/06/2017
14:45:12:506
62
299.7
XLON
19/06/2017
14:45:12:513
62
299.7
XLON
19/06/2017
14:45:12:521
62
299.7
XLON
19/06/2017
14:45:12:529
62
299.7
XLON
19/06/2017
14:45:12:536
62
299.7
XLON
19/06/2017
14:45:12:544
62
299.7
XLON
19/06/2017
14:45:12:552
62
299.7
XLON
19/06/2017
14:45:12:559
40
299.7
XLON
19/06/2017
14:45:12:567
62
299.7
XLON
19/06/2017
14:45:12:574
62
299.7
XLON
19/06/2017
14:45:12:582
62
299.7
XLON
19/06/2017
14:45:12:589
62
299.7
XLON
19/06/2017
14:45:12:597
40
299.7
XLON
19/06/2017
14:45:12:604
62
299.7
XLON
19/06/2017
14:45:12:612
62
299.7
XLON
19/06/2017
14:45:12:619
62
299.7
XLON
19/06/2017
14:45:12:627
62
299.7
XLON
19/06/2017
14:45:12:636
40
299.7
XLON
19/06/2017
14:45:12:644
62
299.7
XLON
19/06/2017
14:45:12:651
62
299.7
XLON
19/06/2017
14:45:12:659
62
299.7
XLON
19/06/2017
14:45:12:667
62
299.7
XLON
19/06/2017
14:45:12:674
40
299.7
XLON
19/06/2017
14:45:12:682
62
299.7
XLON
19/06/2017
14:45:12:690
62
299.7
XLON
19/06/2017
14:45:12:698
62
299.7
XLON
19/06/2017
14:45:12:706
62
299.7
XLON
19/06/2017
14:45:12:714
40
299.7
XLON
19/06/2017
14:45:12:721
58
299.7
XLON
19/06/2017
14:45:12:729
58
299.7
XLON
19/06/2017
14:45:12:738
58
299.7
XLON
19/06/2017
14:45:12:746
58
299.7
XLON
19/06/2017
14:45:12:754
40
299.7
XLON
19/06/2017
14:45:12:762
58
299.7
XLON
19/06/2017
14:45:12:769
58
299.7
XLON
19/06/2017
14:45:12:777
58
299.7
XLON
19/06/2017
14:45:12:785
22
299.7
XLON
19/06/2017
14:46:32:047
667
299.6
XLON
19/06/2017
14:46:32:047
376
299.6
TRQX
19/06/2017
14:46:32:047
376
299.6
CHIX
19/06/2017
14:46:32:047
376
299.6
BATE
19/06/2017
14:46:32:067
300
299.7
XLON
19/06/2017
14:46:32:076
396
299.7
XLON
19/06/2017
14:46:32:089
646
299.7
XLON
19/06/2017
14:46:32:097
646
299.7
XLON
19/06/2017
14:46:32:105
646
299.7
XLON
19/06/2017
14:46:32:114
646
299.7
XLON
19/06/2017
14:46:32:121
646
299.7
XLON
19/06/2017
14:46:32:129
646
299.7
XLON
19/06/2017
14:46:32:137
646
299.7
XLON
19/06/2017
14:46:32:144
646
299.7
XLON
19/06/2017
14:46:32:152
646
299.7
XLON
19/06/2017
14:46:32:159
646
299.7
XLON
19/06/2017
14:46:32:167
646
299.7
XLON
19/06/2017
14:46:33:401
1148
299.6
XLON
19/06/2017
14:46:33:401
376
299.6
TRQX
19/06/2017
14:46:33:401
376
299.6
CHIX
19/06/2017
14:46:34:809
3670
299.5
XLON
19/06/2017
14:46:34:809
91
299.5
CHIX
19/06/2017
14:46:34:809
285
299.5
CHIX
19/06/2017
14:46:52:698
376
299.5
CHIX
19/06/2017
14:46:53:847
376
299.5
CHIX
19/06/2017
14:46:55:184
1741
299.5
XLON
19/06/2017
14:47:40:387
400
299.6
XLON
19/06/2017
14:47:40:387
237
299.6
XLON
19/06/2017
14:47:40:397
1300
299.6
XLON
19/06/2017
14:48:05:305
1148
299.6
XLON
19/06/2017
14:48:05:305
300
299.6
TRQX
19/06/2017
14:48:06:280
356
299.6
XLON
19/06/2017
14:48:06:280
76
299.6
TRQX
19/06/2017
14:48:06:280
376
299.6
CHIX
19/06/2017
14:48:08:784
1148
299.5
XLON
19/06/2017
14:51:16:107
400
299.5
XLON
19/06/2017
14:52:07:147
3991
299.5
XLON
19/06/2017
14:53:00:008
15
299.5
XLON
19/06/2017
14:53:00:008
4071
299.5
XLON
19/06/2017
14:53:00:008
1490
299.5
XLON
19/06/2017
14:53:01:102
1148
299.5
XLON
19/06/2017
14:53:01:102
376
299.5
TRQX
19/06/2017
14:53:01:102
376
299.5
CHIX
19/06/2017
14:53:54:515
620
299.4
XLON
19/06/2017
14:53:54:515
763
299.4
XLON
19/06/2017
14:53:54:515
376
299.4
TRQX
19/06/2017
14:53:54:515
376
299.4
CHIX
19/06/2017
14:53:54:515
376
299.4
BATE
19/06/2017
14:53:54:529
700
299.4
XLON
19/06/2017
14:53:54:529
678
299.4
XLON
19/06/2017
14:53:54:548
376
299.4
BATE
19/06/2017
14:59:44:860
1994
299.5
XLON
19/06/2017
14:59:44:860
1518
299.5
XLON
19/06/2017
14:59:44:860
376
299.5
TRQX
19/06/2017
14:59:44:861
542
299.5
CHIX
19/06/2017
14:59:44:861
428
299.5
CHIX
19/06/2017
14:59:44:861
1314
299.5
CHIX
19/06/2017
14:59:44:861
376
299.5
BATE
19/06/2017
14:59:53:178
1071
299.5
XLON
19/06/2017
14:59:53:178
495
299.5
XLON
19/06/2017
14:59:53:178
376
299.5
TRQX
19/06/2017
14:59:53:179
376
299.5
CHIX
19/06/2017
14:59:53:179
376
299.5
BATE
19/06/2017
15:00:11:588
1971
299.5
XLON
19/06/2017
15:00:11:588
376
299.5
TRQX
19/06/2017
15:00:11:588
376
299.5
CHIX
19/06/2017
15:00:11:626
337
299.5
XLON
19/06/2017
15:02:58:939
752
299.6
XLON
19/06/2017
15:02:58:939
666
299.6
XLON
19/06/2017
15:02:58:940
376
299.6
CHIX
19/06/2017
15:03:00:016
722
299.6
XLON
19/06/2017
15:03:00:016
363
299.6
CHIX
19/06/2017
15:03:00:099
1098
299.6
XLON
19/06/2017
15:03:00:099
376
299.6
BATE
19/06/2017
15:03:01:148
50
299.6
XLON
19/06/2017
15:03:01:148
376
299.6
TRQX
19/06/2017
15:03:01:148
13
299.6
CHIX
19/06/2017
15:03:02:786
185
299.6
XLON
19/06/2017
15:03:02:786
299
299.6
TRQX
19/06/2017
15:03:04:289
376
299.5
TRQX
19/06/2017
15:03:04:290
261
299.6
CHIX
19/06/2017
15:03:06:371
1148
299.5
XLON
19/06/2017
15:03:06:371
376
299.5
CHIX
19/06/2017
15:03:51:108
810
299.5
XLON
19/06/2017
15:03:51:108
376
299.5
CHIX
19/06/2017
15:04:20:930
718
299.5
XLON
19/06/2017
15:04:20:930
430
299.5
XLON
19/06/2017
15:04:20:930
300
299.5
CHIX
19/06/2017
15:04:25:913
45
299.5
XLON
19/06/2017
15:04:25:913
1
299.5
TRQX
19/06/2017
15:04:25:913
375
299.5
TRQX
19/06/2017
15:04:25:913
76
299.5
CHIX
19/06/2017
15:04:25:914
549
299.5
XLON
19/06/2017
15:04:25:917
300
299.5
CHIX
19/06/2017
15:05:12:199
300
299.5
XLON
19/06/2017
15:06:05:156
263
299.4
XLON
19/06/2017
15:06:31:324
384
299.6
XLON
19/06/2017
15:07:00:010
321
299.5
XLON
19/06/2017
15:07:00:010
376
299.5
TRQX
19/06/2017
15:07:00:010
376
299.5
CHIX
19/06/2017
15:07:24:189
1148
299.4
XLON
19/06/2017
15:07:24:189
6
299.4
TRQX
19/06/2017
15:07:24:189
376
299.4
CHIX
19/06/2017
15:07:24:194
1300
299.5
XLON
19/06/2017
15:07:24:194
103
299.5
XLON
19/06/2017
15:16:29:602
1676
299.5
XLON
19/06/2017
15:16:29:602
300
299.5
XLON
19/06/2017
15:16:29:603
290
299.4
XLON
19/06/2017
15:16:29:603
376
299.4
TRQX
19/06/2017
15:16:29:603
376
299.4
CHIX
19/06/2017
15:16:29:603
376
299.4
BATE
19/06/2017
15:16:29:613
1003
299.5
XLON
19/06/2017
15:16:29:613
376
299.4
CHIX
19/06/2017
15:16:29:631
960
299.5
XLON
19/06/2017
15:16:29:632
376
299.4
TRQX
19/06/2017
15:16:29:632
224
299.4
BATE
19/06/2017
15:16:29:632
152
299.4
BATE
19/06/2017
15:16:29:641
800
299.5
XLON
19/06/2017
15:16:29:641
2103
299.5
XLON
19/06/2017
15:16:29:641
960
299.5
XLON
19/06/2017
15:16:29:641
125
299.5
XLON
19/06/2017
15:16:29:666
600
299.5
XLON
19/06/2017
15:16:29:666
460
299.5
XLON
19/06/2017
15:16:29:666
503
299.5
XLON
19/06/2017
15:16:29:678
399
299.5
XLON
19/06/2017
15:16:29:678
650
299.5
XLON
19/06/2017
15:16:29:678
650
299.5
XLON
19/06/2017
15:16:29:678
167
299.5
XLON
19/06/2017
15:16:29:678
2121
299.5
XLON
19/06/2017
15:16:29:695
2121
299.5
XLON
19/06/2017
15:16:29:695
700
299.5
XLON
19/06/2017
15:16:34:668
37
299.3
CHIX
19/06/2017
15:16:34:668
2405
299.3
CHIX
19/06/2017
15:16:34:668
250
299.3
CHIX
19/06/2017
15:16:34:673
376
299.3
TRQX
19/06/2017
15:16:34:685
600
299.3
XLON
19/06/2017
15:16:34:685
600
299.3
XLON
19/06/2017
15:16:34:689
376
299.2
CHIX
19/06/2017
15:16:34:696
650
299.2
XLON
19/06/2017
15:16:34:696
2121
299.3
XLON
19/06/2017
15:16:34:696
800
299.3
XLON
19/06/2017
15:16:34:696
168
299.3
XLON
19/06/2017
15:16:34:696
287
299.3
XLON
19/06/2017
15:16:37:005
722
299.2
XLON
19/06/2017
15:16:37:013
994
299.2
XLON
19/06/2017
15:16:40:947
376
299.1
TRQX
19/06/2017
15:16:40:947
548
299.1
TRQX
19/06/2017
15:16:40:948
376
299.1
BATE
19/06/2017
15:16:44:238
734
299.1
XLON
19/06/2017
15:16:44:238
414
299.1
XLON
19/06/2017
15:17:35:636
1622
299
XLON
19/06/2017
15:17:59:021
2687
299
XLON
19/06/2017
15:18:13:257
2891
298.9
XLON
19/06/2017
15:18:13:257
376
298.9
CHIX
19/06/2017
15:18:13:259
198
298.8
BATE
19/06/2017
15:18:13:265
158
298.8
XLON
19/06/2017
15:22:39:389
376
299
TRQX
19/06/2017
15:22:39:389
376
299
BATE
19/06/2017
15:25:05:880
700
299.2
XLON
19/06/2017
15:25:13:798
236
299.2
XLON
19/06/2017
15:25:13:798
550
299.2
XLON
19/06/2017
15:25:13:809
919
299.2
XLON
19/06/2017
15:25:16:393
650
299.2
XLON
19/06/2017
15:25:16:393
111
299.2
XLON
19/06/2017
15:29:30:122
1298
299.5
XLON
19/06/2017
15:31:25:548
651
299.7
XLON
19/06/2017
15:31:25:548
1245
299.9
XLON
19/06/2017
15:31:25:548
223
299.7
TRQX
19/06/2017
15:31:25:548
2568
299.8
TRQX
19/06/2017
15:31:25:548
376
299.9
TRQX
19/06/2017
15:31:25:548
376
299.9
CHIX
19/06/2017
15:31:25:548
2744
299.8
CHIX
19/06/2017
15:31:25:548
2338
299.7
CHIX
19/06/2017
15:31:25:548
740
299.7
CHIX
19/06/2017
15:31:25:548
376
299.7
CHIX
19/06/2017
15:31:25:548
376
299.9
BATE
19/06/2017
15:31:25:548
376
299.7
BATE
19/06/2017
15:31:25:548
377
299.7
BATE
19/06/2017
15:31:32:389
459
299.6
XLON
19/06/2017
15:31:32:397
120
299.6
XLON
19/06/2017
15:31:32:397
260
299.6
XLON
19/06/2017
15:31:32:407
550
299.6
XLON
19/06/2017
15:31:32:407
1300
299.6
XLON
19/06/2017
15:31:34:700
466
299.6
XLON
19/06/2017
15:31:34:709
365
299.6
XLON
19/06/2017
15:31:43:562
1239
299.6
XLON
19/06/2017
15:31:44:054
700
299.6
XLON
19/06/2017
15:31:44:054
750
299.6
XLON
19/06/2017
15:31:45:882
446
299.5
XLON
19/06/2017
15:31:48:803
522
299.5
XLON
19/06/2017
15:31:50:226
500
299.5
XLON
19/06/2017
15:31:51:867
648
299.5
XLON
19/06/2017
15:34:18:741
1897
299.5
XLON
19/06/2017
15:34:18:741
1148
299.5
XLON
19/06/2017
15:34:18:741
376
299.5
CHIX
19/06/2017
15:34:18:741
376
299.5
BATE
19/06/2017
15:34:19:239
902
299.6
XLON
19/06/2017
15:36:40:405
354
299.9
XLON
19/06/2017
15:36:40:405
300
299.9
XLON
19/06/2017
15:36:41:501
300
299.9
XLON
19/06/2017
15:36:41:501
164
299.9
XLON
19/06/2017
15:36:52:601
315
299.9
CHIX
19/06/2017
15:39:30:357
306
299.9
XLON
19/06/2017
15:39:30:357
203
299.9
XLON
19/06/2017
15:39:30:357
293
299.9
TRQX
19/06/2017
15:39:30:357
268
299.9
CHIX
19/06/2017
15:39:30:357
223
299.9
BATE
19/06/2017
15:40:02:550
526
299.9
XLON
19/06/2017
15:40:02:550
535
299.9
XLON
19/06/2017
15:40:02:550
376
299.9
TRQX
19/06/2017
15:40:02:550
376
299.9
CHIX
19/06/2017
15:40:02:550
346
299.9
BATE
19/06/2017
15:40:02:573
588
299.9
XLON
19/06/2017
15:40:07:897
750
299.9
XLON
19/06/2017
15:40:53:694
170
299.9
XLON
19/06/2017
15:40:56:592
1630
299.9
XLON
19/06/2017
15:40:56:592
376
299.9
CHIX
19/06/2017
15:41:54:572
202
299.9
XLON
19/06/2017
15:41:54:573
91
299.9
XLON
19/06/2017
15:41:54:573
709
299.9
XLON
19/06/2017
15:41:54:573
473
299.9
XLON
19/06/2017
15:41:54:573
376
299.9
TRQX
19/06/2017
15:41:54:586
602
299.9
XLON
19/06/2017
15:41:54:586
232
299.9
XLON
19/06/2017
15:41:54:601
468
299.9
XLON
19/06/2017
15:41:56:633
300
299.9
XLON
19/06/2017
15:41:56:633
167
299.9
XLON
19/06/2017
15:41:56:633
750
299.9
XLON
19/06/2017
15:41:56:633
15
299.9
XLON
19/06/2017
15:41:56:633
750
299.9
XLON
19/06/2017
15:41:56:633
750
299.9
XLON
19/06/2017
15:41:56:633
702
299.9
XLON
19/06/2017
15:42:00:017
750
299.9
XLON
19/06/2017
15:42:00:017
739
299.9
XLON
19/06/2017
15:42:02:558
1027
299.9
XLON
19/06/2017
15:42:02:567
312
299.9
XLON
19/06/2017
15:42:05:865
523
299.9
XLON
19/06/2017
15:42:05:865
600
299.9
XLON
19/06/2017
15:43:20:079
380
299.9
XLON
19/06/2017
15:46:37:289
939
299.9
XLON
19/06/2017
15:46:37:289
1208
299.9
XLON
19/06/2017
15:46:37:289
376
299.9
TRQX
19/06/2017
15:46:37:289
376
299.9
CHIX
19/06/2017
15:46:37:289
376
299.9
BATE
19/06/2017
15:46:46:113
184
299.9
CHIX
19/06/2017
15:46:46:113
192
299.9
CHIX
19/06/2017
15:46:46:113
376
299.9
BATE
19/06/2017
15:46:46:114
357
299.9
XLON
19/06/2017
15:46:46:114
791
299.9
XLON
19/06/2017
15:46:46:114
266
299.9
TRQX
19/06/2017
15:47:13:095
1200
299.9
XLON
19/06/2017
15:47:13:095
600
299.9
XLON
19/06/2017
15:47:13:095
1534
299.9
XLON
19/06/2017
15:49:14:953
984
299.9
XLON
19/06/2017
15:49:20:577
206
299.9
CHIX
19/06/2017
15:49:20:579
2
299.9
XLON
19/06/2017
15:49:20:579
376
299.9
TRQX
19/06/2017
15:49:20:579
170
299.9
CHIX
19/06/2017
15:49:30:151
205
299.9
XLON
19/06/2017
15:51:02:866
334
299.9
XLON
19/06/2017
15:51:02:866
534
299.9
XLON
19/06/2017
15:51:02:866
310
299.9
TRQX
19/06/2017
15:51:02:866
66
299.9
TRQX
19/06/2017
15:51:02:866
376
299.9
CHIX
19/06/2017
15:55:53:013
225
299.8
XLON
19/06/2017
15:55:53:013
1148
299.8
XLON
19/06/2017
15:55:53:013
1630
299.8
XLON
19/06/2017
15:55:53:013
176
299.8
TRQX
19/06/2017
15:55:53:013
165
299.8
TRQX
19/06/2017
15:55:53:013
376
299.8
CHIX
19/06/2017
15:55:53:013
253
299.8
BATE
19/06/2017
15:55:53:013
48
299.8
BATE
19/06/2017
15:55:53:022
35
299.8
TRQX
19/06/2017
15:55:53:022
200
299.8
CHIX
19/06/2017
15:55:53:028
547
299.8
BATE
19/06/2017
15:55:57:987
281
299.8
TRQX
19/06/2017
15:55:57:987
250
299.8
BATE
19/06/2017
15:56:10:885
291
299.8
XLON
19/06/2017
15:56:10:885
291
299.8
XLON
19/06/2017
15:56:10:886
83
299.8
CHIX
19/06/2017
15:56:10:886
268
299.8
CHIX
19/06/2017
15:56:10:886
108
299.8
CHIX
19/06/2017
16:01:43:064
3964
299.9
XLON
19/06/2017
16:01:43:064
376
299.9
TRQX
19/06/2017
16:01:43:064
2992
299.9
TRQX
19/06/2017
16:01:43:064
2194
299.9
CHIX
19/06/2017
16:01:43:064
1264
299.9
CHIX
19/06/2017
16:01:43:064
875
299.9
BATE
19/06/2017
16:01:43:064
376
299.9
BATE
19/06/2017
16:01:43:192
153
299.9
XLON
19/06/2017
16:01:43:192
183
299.9
BATE
19/06/2017
16:02:04:663
995
299.9
XLON
19/06/2017
16:02:04:663
376
299.9
TRQX
19/06/2017
16:02:04:663
376
299.9
CHIX
19/06/2017
16:03:01:779
938
299.9
XLON
19/06/2017
16:03:01:779
376
299.9
TRQX
19/06/2017
16:03:01:779
376
299.9
CHIX
19/06/2017
16:09:31:582
246
299.9
XLON
19/06/2017
16:09:31:582
354
299.9
XLON
19/06/2017
16:09:31:582
1200
299.9
XLON
19/06/2017
16:09:31:582
600
299.9
XLON
19/06/2017
16:09:31:582
3295
299.9
XLON
19/06/2017
16:09:31:582
376
299.9
TRQX
19/06/2017
16:09:31:582
369
299.9
CHIX
19/06/2017
16:09:31:582
376
299.9
BATE
19/06/2017
16:09:31:598
376
299.9
TRQX
19/06/2017
16:09:37:236
1148
299.9
XLON
19/06/2017
16:09:37:236
375
299.9
CHIX
19/06/2017
16:09:37:236
376
299.9
BATE
19/06/2017
16:09:58:979
166
299.9
XLON
19/06/2017
16:09:59:946
76
299.9
XLON
19/06/2017
16:09:59:984
23
299.9
XLON
19/06/2017
16:10:00:640
52
299.9
XLON
19/06/2017
16:10:00:640
81
299.9
XLON
19/06/2017
16:10:06:363
405
299.9
XLON
19/06/2017
16:10:06:363
75
299.9
XLON
19/06/2017
16:10:06:363
376
299.9
TRQX
19/06/2017
16:10:06:363
1
299.9
CHIX
19/06/2017
16:10:06:363
276
299.9
CHIX
19/06/2017
16:10:06:363
376
299.9
BATE
19/06/2017
16:10:10:166
305
299.8
XLON
19/06/2017
16:10:10:166
769
299.8
XLON
19/06/2017
16:10:10:166
647
299.8
XLON
19/06/2017
16:10:10:166
32
299.8
TRQX
19/06/2017
16:10:10:166
254
299.8
TRQX
19/06/2017
16:10:10:166
90
299.8
TRQX
19/06/2017
16:10:10:167
1639
299.8
CHIX
19/06/2017
16:10:10:167
287
299.8
CHIX
19/06/2017
16:10:10:167
133
299.8
BATE
19/06/2017
16:10:10:167
34
299.8
BATE
19/06/2017
16:10:10:167
28
299.8
BATE
19/06/2017
16:10:10:195
376
299.8
TRQX
19/06/2017
16:10:10:199
1148
299.8
XLON
19/06/2017
16:14:18:625
1615
299.9
TRQX
19/06/2017
16:14:18:625
794
299.9
TRQX
19/06/2017
16:14:18:625
475
299.9
CHIX
19/06/2017
16:14:18:625
3303
299.9
CHIX
19/06/2017
16:14:18:625
287
299.9
BATE
19/06/2017
16:14:18:625
1214
299.9
BATE
19/06/2017
16:14:18:626
4406
299.9
XLON
19/06/2017
16:14:18:626
1162
299.9
XLON
19/06/2017
16:14:18:626
286
299.9
TRQX
19/06/2017
16:14:18:628
332
299.8
TRQX
19/06/2017
16:14:18:628
349
299.8
TRQX
19/06/2017
16:14:18:628
40
299.8
TRQX
19/06/2017
16:14:18:628
288
299.8
CHIX
19/06/2017
16:14:18:628
71
299.8
CHIX
19/06/2017
16:14:18:628
1694
299.8
CHIX
19/06/2017
16:14:18:628
376
299.8
BATE
19/06/2017
16:14:18:657
650
299.9
XLON
19/06/2017
16:14:18:657
498
299.9
XLON
19/06/2017
16:16:38:150
611
299.9
XLON
19/06/2017
16:16:38:150
537
299.9
XLON
19/06/2017
16:16:38:150
376
299.9
CHIX
19/06/2017
16:16:38:150
376
299.9
BATE
19/06/2017
16:16:38:162
609
299.9
XLON
19/06/2017
16:17:00:020
376
299.8
BATE
19/06/2017
16:17:00:023
376
299.9
CHIX
19/06/2017
16:17:00:030
408
299.9
XLON
19/06/2017
16:17:05:027
4187
299.7
XLON
19/06/2017
16:17:05:027
1148
299.8
XLON
19/06/2017
16:17:05:027
739
299.6
TRQX
19/06/2017
16:17:05:027
376
299.8
TRQX
19/06/2017
16:17:05:027
376
299.8
CHIX
19/06/2017
16:17:05:033
448
299.5
CHIX
19/06/2017
16:17:05:033
344
299.5
CHIX
19/06/2017
16:17:05:034
492
299.6
CHIX
19/06/2017
16:17:05:035
574
299.7
TRQX
19/06/2017
16:17:05:044
136
299.7
XLON
19/06/2017
16:17:05:044
1012
299.7
XLON
19/06/2017
16:17:05:048
1500
299.7
CHIX
19/06/2017
16:17:05:048
680
299.7
CHIX
19/06/2017
16:17:05:048
245
299.7
CHIX
19/06/2017
16:17:05:048
260
299.7
CHIX
19/06/2017
16:17:05:048
205
299.7
CHIX
19/06/2017
16:17:05:334
590
299.6
CHIX
19/06/2017
16:17:09:914
1059
299.5
XLON
19/06/2017
16:17:09:914
376
299.5
TRQX
19/06/2017
16:17:09:914
2441
299.5
CHIX
19/06/2017
16:17:09:925
325
299.5
XLON
19/06/2017
16:17:09:928
183
299.5
CHIX
19/06/2017
16:17:11:610
136
299.5
XLON
19/06/2017
16:17:11:610
234
299.5
TRQX
19/06/2017
16:17:32:212
1455
299.5
XLON
19/06/2017
16:17:32:212
376
299.5
TRQX
19/06/2017
16:17:32:212
328
299.5
CHIX
19/06/2017
16:17:56:784
27
299.4
XLON
19/06/2017
16:17:59:904
500
299.4
XLON
19/06/2017
16:17:59:904
3690
299.4
XLON
19/06/2017
16:17:59:904
376
299.4
TRQX
19/06/2017
16:17:59:904
1306
299.4
CHIX
19/06/2017
16:18:26:714
19
299.3
XLON
19/06/2017
16:18:53:974
376
299.3
CHIX
19/06/2017
16:19:11:716
19
299.3
XLON
19/06/2017
16:19:11:805
842
299.3
XLON
19/06/2017
16:19:11:805
1000
299.3
XLON
19/06/2017
16:19:11:805
215
299.3
TRQX
19/06/2017
16:19:11:805
161
299.3
TRQX
19/06/2017
16:19:11:806
376
299.3
CHIX
19/06/2017
16:19:11:806
376
299.3
BATE
19/06/2017
16:19:16:599
1638
299.2
XLON
19/06/2017
16:19:37:391
1287
299.2
XLON
19/06/2017
16:19:37:391
376
299.2
TRQX
19/06/2017
16:19:37:391
376
299.2
CHIX
19/06/2017
16:19:37:934
101
299.2
CHIX
19/06/2017
16:19:52:168
409
299.2
XLON
19/06/2017
16:19:52:168
1170
299.2
XLON
19/06/2017
16:19:52:168
275
299.2
CHIX
19/06/2017
16:19:52:179
750
299.2
XLON
19/06/2017
16:19:52:179
650
299.2
XLON
19/06/2017
16:19:52:179
600
299.2
XLON
19/06/2017
16:19:52:179
650
299.2
XLON
19/06/2017
16:19:52:179
600
299.2
XLON
19/06/2017
16:19:52:179
583
299.2
XLON
19/06/2017
16:20:09:035
1148
299.1
XLON
19/06/2017
16:20:09:035
1399
299.1
XLON
19/06/2017
16:20:09:036
1027
299.1
CHIX
19/06/2017
16:21:51:527
823
299.3
XLON
19/06/2017
16:21:51:527
357
299.3
TRQX
19/06/2017
16:23:16:535
2099
299.4
XLON
19/06/2017
16:23:16:535
376
299.4
TRQX
19/06/2017
16:23:16:535
376
299.4
CHIX
19/06/2017
16:23:16:552
583
299.4
XLON
19/06/2017
16:23:16:552
700
299.4
XLON
19/06/2017
16:23:16:552
1300
299.4
XLON
19/06/2017
16:23:16:552
650
299.4
XLON
19/06/2017
16:23:16:552
650
299.4
XLON
19/06/2017
16:23:16:552
300
299.4
XLON
19/06/2017
16:23:16:552
352
299.4
XLON
19/06/2017
16:23:16:552
750
299.4
XLON
19/06/2017
16:23:16:576
259
299.4
XLON
19/06/2017
16:26:04:801
153
299.4
TRQX
19/06/2017
16:26:30:019
2793
299.5
XLON
19/06/2017
16:26:30:019
11
299.5
XLON
19/06/2017
16:26:30:019
3188
299.5
XLON
19/06/2017
16:26:30:031
1334
299.5
XLON
19/06/2017
16:26:30:031
113
299.5
XLON
19/06/2017
16:26:30:031
583
299.5
XLON
19/06/2017
16:26:30:031
2592
299.5
XLON
19/06/2017
16:26:30:031
770
299.5
XLON
19/06/2017
16:26:30:031
69
299.5
XLON
19/06/2017
16:26:30:031
93
299.5
XLON
19/06/2017
16:26:30:073
171
299.5
CHIX
19/06/2017
16:26:30:080
723
299.5
CHIX
19/06/2017
16:26:30:479
317
299.6
XLON
19/06/2017
16:26:30:479
443
299.6
XLON
19/06/2017
16:26:30:479
779
299.6
XLON
19/06/2017
16:26:30:480
579
299.5
BATE
19/06/2017
16:26:30:492
337
299.6
XLON
19/06/2017
16:26:30:492
1247
299.6
XLON
19/06/2017
16:26:30:504
1034
299.6
XLON
19/06/2017
16:27:32:115
2043
299.7
XLON
19/06/2017
16:27:32:115
3230
299.7
XLON
19/06/2017
16:27:32:115
73
299.7
XLON
19/06/2017
16:27:32:115
22
299.7
XLON
19/06/2017
16:27:32:115
11
299.7
XLON
19/06/2017
16:27:33:389
1148
299.6
XLON
19/06/2017
16:27:33:389
376
299.5
TRQX
19/06/2017
16:27:33:389
376
299.6
TRQX
19/06/2017
16:27:33:389
376
299.6
CHIX
19/06/2017
16:27:33:389
3
299.5
CHIX
19/06/2017
16:27:33:389
3548
299.6
CHIX
19/06/2017
16:27:33:389
373
299.5
CHIX
19/06/2017
16:27:33:389
2291
299.5
CHIX
19/06/2017
16:27:33:389
376
299.5
BATE
19/06/2017
16:27:33:389
376
299.6
BATE
19/06/2017
16:27:33:398
750
299.6
XLON
19/06/2017
16:27:33:398
398
299.6
XLON
19/06/2017
16:27:33:410
376
299.6
TRQX
19/06/2017
16:27:33:417
1723
299.6
XLON
19/06/2017
16:27:33:419
1421
299.6
XLON
19/06/2017
16:27:33:419
226
299.6
XLON
19/06/2017
16:27:34:441
231
299.6
BATE
19/06/2017
16:27:36:924
1042
299.6
XLON
19/06/2017
16:27:36:924
145
299.6
BATE
19/06/2017
16:27:40:069
376
299.5
TRQX
19/06/2017
16:27:41:603
1148
299.5
XLON
19/06/2017
16:27:41:603
2133
299.5
XLON
19/06/2017
16:29:00:013
650
299.9
XLON
19/06/2017
16:29:05:162
130
299.9
XLON
19/06/2017
16:29:05:162
747
299.9
XLON
19/06/2017
16:29:19:455
1083
299.8
XLON
19/06/2017
16:29:55:000
4
299.8
XLON
19/06/2017
16:35:18:036
3000
299.9
XLON
19/06/2017
16:35:18:036
14033
299.9
XLON
19/06/2017
16:35:18:036
22294
299.9
XLON
19/06/2017
16:35:18:036
6137
299.9
XLON
19/06/2017
16:35:18:036
5684
299.9
XLON
19/06/2017
16:35:18:036
8835
299.9
XLON
19/06/2017
16:35:18:036
1870
299.9
XLON
19/06/2017
16:35:18:036
10740
299.9
XLON
19/06/2017
16:35:18:036
1954
299.9
XLON
19/06/2017
16:35:18:036
15055
299.9
XLON
19/06/2017
16:35:18:036
1615
299.9
XLON
19/06/2017
16:35:18:036
1483
299.9
XLON
19/06/2017
16:35:18:036
1731
299.9
XLON
19/06/2017
16:35:18:036
52021
299.9
XLON
19/06/2017
16:35:18:036
4275
299.9
XLON
19/06/2017
16:35:18:036
1987
299.9
XLON
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
E. investor.relations@sportsdirect.com
KBA PR
Keith Bishop T. 0207 734 9995
E. sd@kbapr.com
This information is provided by RNSThe company news service from the London Stock ExchangeENDPOSLLFSDRFIALID
Recent news on Frasers
See all newsREG - Frasers Group PLC - New Term Loan and Revolving Credit Facility
AnnouncementREG - Frasers Group PLC - Total Voting Rights
AnnouncementREG - Revolution Beauty Gp Frasers Group PLC - Response to statement by Frasers Group PLC
AnnouncementREG - Frasers Group PLC Revolution Beauty Gp - Statement of Intention Not to Make an Offer
AnnouncementRCS - U.S. Polo Assn. - USPA Returns to Chestertons Polo in the Park
Announcement