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

FrasersAnnouncement

21/06/2017 07:06

RNS Number : 6594I
Sports Direct International Plc
21 June 2017
Released: 21 June 2017
Sports Direct International Plc
21 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares 
Sports Direct announces that on 20 June 2017 it purchased 935,923 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 298.1 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 95,805,122 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 544,797,247.
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: 
20-Jun-17
Number of ordinary shares purchased:
50,974
Volume weighted average price paid per share:
298.45


Platform code
XLON
Date of purchase: 
20-Jun-17
Number of ordinary shares purchased:
594,724
Volume weighted average price paid per share:
297.87


Platform code
CHIX
Date of purchase: 
20-Jun-17
Number of ordinary shares purchased:
184,433
Volume weighted average price paid per share:
298.36
Platform code
TRQX
Date of purchase: 
20-Jun-17
Number of ordinary shares purchased:
105,792
Volume weighted average price paid per share:
298.37
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
20/06/2017
08:01:09:926
199
299.9
CHIX
20/06/2017
08:01:19:327
200
299.9
TRQX
20/06/2017
08:01:19:327
30
299.9
BATE
20/06/2017
08:01:19:327
168
299.9
TRQX
20/06/2017
08:01:19:327
346
299.9
BATE
20/06/2017
08:01:19:328
1015
299.9
XLON
20/06/2017
08:01:19:328
74
299.9
CHIX
20/06/2017
08:01:54:782
200
299.6
CHIX
20/06/2017
08:02:30:128
144
299.6
XLON
20/06/2017
08:02:30:128
46
299.6
XLON
20/06/2017
08:05:37:332
368
299.9
TRQX
20/06/2017
08:05:37:332
368
299.9
CHIX
20/06/2017
08:05:37:332
579
299.9
XLON
20/06/2017
08:05:37:332
400
299.9
XLON
20/06/2017
08:05:38:905
349
299.9
XLON
20/06/2017
08:39:48:877
119
299.9
XLON
20/06/2017
08:50:44:847
432
299.9
XLON
20/06/2017
08:50:44:847
368
299.9
CHIX
20/06/2017
08:50:44:847
368
299.9
TRQX
20/06/2017
08:50:44:847
139
299.9
XLON
20/06/2017
08:50:44:847
100
299.9
XLON
20/06/2017
08:50:44:847
376
299.9
BATE
20/06/2017
08:50:44:885
324
299.9
XLON
20/06/2017
08:50:46:034
144
299.8
CHIX
20/06/2017
08:50:46:035
29
299.8
TRQX
20/06/2017
08:50:46:035
139
299.8
BATE
20/06/2017
08:50:50:386
365
299.7
TRQX
20/06/2017
08:50:50:391
277
299.7
XLON
20/06/2017
08:59:00:371
1139
299.9
XLON
20/06/2017
08:59:00:371
368
299.9
CHIX
20/06/2017
08:59:00:371
368
299.9
TRQX
20/06/2017
08:59:00:371
713
299.9
BATE
20/06/2017
08:59:10:882
664
299.8
XLON
20/06/2017
08:59:10:882
368
299.8
TRQX
20/06/2017
08:59:10:882
368
299.8
CHIX
20/06/2017
08:59:10:882
376
299.8
BATE
20/06/2017
08:59:15:702
237
299.7
CHIX
20/06/2017
09:01:10:343
1100
299.8
XLON
20/06/2017
09:01:10:362
376
299.8
BATE
20/06/2017
09:01:10:362
368
299.8
CHIX
20/06/2017
09:01:10:362
368
299.8
TRQX
20/06/2017
09:01:10:363
39
299.8
XLON
20/06/2017
09:01:10:363
731
299.8
XLON
20/06/2017
09:02:54:987
400
299.7
XLON
20/06/2017
09:02:55:020
688
299.7
XLON
20/06/2017
09:02:55:020
211
299.7
XLON
20/06/2017
09:02:55:021
191
299.7
BATE
20/06/2017
09:02:55:054
185
299.7
BATE
20/06/2017
09:02:55:055
365
299.7
CHIX
20/06/2017
09:02:55:226
240
299.7
CHIX
20/06/2017
09:02:58:668
304
299.7
TRQX
20/06/2017
09:02:58:672
239
299.7
CHIX
20/06/2017
09:02:58:693
224
299.7
XLON
20/06/2017
09:02:59:711
207
299.7
TRQX
20/06/2017
09:07:04:718
1000
299.9
XLON
20/06/2017
09:07:04:718
9
299.9
XLON
20/06/2017
09:07:53:305
16
299.8
BATE
20/06/2017
09:09:19:786
300
299.9
XLON
20/06/2017
09:09:19:787
368
299.9
CHIX
20/06/2017
09:09:19:787
368
299.9
TRQX
20/06/2017
09:09:19:787
376
299.9
BATE
20/06/2017
09:09:19:787
442
299.9
BATE
20/06/2017
09:09:19:787
417
299.9
XLON
20/06/2017
09:09:19:787
237
299.9
BATE
20/06/2017
09:09:19:787
422
299.9
XLON
20/06/2017
09:09:59:009
108
299.8
CHIX
20/06/2017
09:09:59:009
110
299.8
BATE
20/06/2017
09:09:59:010
113
299.8
TRQX
20/06/2017
09:09:59:010
16
299.8
BATE
20/06/2017
09:09:59:010
352
299.8
XLON
20/06/2017
09:09:59:010
787
299.8
XLON
20/06/2017
09:09:59:010
260
299.8
CHIX
20/06/2017
09:09:59:010
255
299.8
TRQX
20/06/2017
09:09:59:010
250
299.8
BATE
20/06/2017
09:09:59:024
189
299.8
XLON
20/06/2017
09:10:00:346
368
299.7
CHIX
20/06/2017
09:10:00:347
189
299.7
TRQX
20/06/2017
09:10:00:347
179
299.7
TRQX
20/06/2017
09:10:00:350
153
299.7
BATE
20/06/2017
09:10:11:440
368
299.6
TRQX
20/06/2017
09:10:11:441
313
299.7
CHIX
20/06/2017
09:10:11:441
524
299.6
XLON
20/06/2017
09:10:11:446
268
299.7
TRQX
20/06/2017
09:10:11:446
289
299.6
CHIX
20/06/2017
09:10:11:449
79
299.6
TRQX
20/06/2017
09:10:11:452
425
299.6
XLON
20/06/2017
09:10:11:654
43
299.6
CHIX
20/06/2017
09:10:11:956
214
299.6
TRQX
20/06/2017
09:11:55:292
500
299.6
XLON
20/06/2017
09:11:55:424
545
299.6
XLON
20/06/2017
09:11:55:424
160
299.6
CHIX
20/06/2017
09:11:55:424
208
299.6
CHIX
20/06/2017
09:11:55:424
352
299.6
BATE
20/06/2017
09:11:55:424
368
299.6
TRQX
20/06/2017
09:11:55:437
768
299.5
XLON
20/06/2017
09:11:55:437
327
299.5
TRQX
20/06/2017
09:11:55:438
90
299.5
CHIX
20/06/2017
09:11:55:438
304
299.5
CHIX
20/06/2017
09:11:55:442
376
299.5
BATE
20/06/2017
09:11:55:685
314
299.5
CHIX
20/06/2017
09:11:55:686
299
299.5
TRQX
20/06/2017
09:15:19:820
368
299.6
CHIX
20/06/2017
09:16:00:003
500
299.8
TRQX
20/06/2017
09:16:00:006
433
299.8
TRQX
20/06/2017
09:16:00:006
241
299.8
TRQX
20/06/2017
09:17:00:002
500
299.8
CHIX
20/06/2017
09:17:00:006
50
299.8
CHIX
20/06/2017
09:17:00:009
518
299.8
TRQX
20/06/2017
09:17:00:101
32
299.8
TRQX
20/06/2017
09:17:00:101
37
299.8
XLON
20/06/2017
09:17:09:713
36
299.8
XLON
20/06/2017
09:17:09:713
8
299.8
BATE
20/06/2017
09:17:09:713
30
299.8
CHIX
20/06/2017
09:17:09:713
28
299.8
XLON
20/06/2017
09:17:09:713
31
299.8
CHIX
20/06/2017
09:17:09:713
41
299.8
BATE
20/06/2017
09:17:30:286
1139
299.9
XLON
20/06/2017
09:17:30:286
1811
299.9
XLON
20/06/2017
09:17:30:287
160
299.9
TRQX
20/06/2017
09:17:30:287
290
299.9
XLON
20/06/2017
09:17:30:287
268
299.9
TRQX
20/06/2017
09:17:30:287
368
299.9
CHIX
20/06/2017
09:17:30:287
2483
299.9
CHIX
20/06/2017
09:17:30:287
723
299.9
XLON
20/06/2017
09:17:30:287
162
299.9
XLON
20/06/2017
09:17:30:287
776
299.9
XLON
20/06/2017
09:17:30:287
305
299.9
TRQX
20/06/2017
09:17:30:287
376
299.9
BATE
20/06/2017
09:17:30:287
63
299.9
TRQX
20/06/2017
09:41:49:560
376
299.9
BATE
20/06/2017
09:41:49:560
376
299.8
BATE
20/06/2017
09:41:49:560
977
299.9
XLON
20/06/2017
09:41:49:560
2747
299.8
XLON
20/06/2017
09:41:49:561
1252
299.9
TRQX
20/06/2017
09:41:49:561
368
299.9
CHIX
20/06/2017
09:41:49:561
879
299.9
TRQX
20/06/2017
09:41:49:561
241
299.9
TRQX
20/06/2017
09:41:49:561
368
299.8
TRQX
20/06/2017
09:41:49:561
3109
299.9
CHIX
20/06/2017
09:41:49:561
400
299.8
CHIX
20/06/2017
09:41:49:567
8
299.7
BATE
20/06/2017
09:41:49:567
129
299.7
TRQX
20/06/2017
09:41:49:567
239
299.7
TRQX
20/06/2017
09:41:49:580
700
299.8
XLON
20/06/2017
09:41:49:580
439
299.8
XLON
20/06/2017
09:41:54:175
885
299.6
XLON
20/06/2017
09:41:54:175
49
299.6
TRQX
20/06/2017
09:41:54:184
154
299.5
TRQX
20/06/2017
09:41:54:191
169
299.5
XLON
20/06/2017
09:41:56:240
136
299.3
TRQX
20/06/2017
09:45:30:588
315
299.6
CHIX
20/06/2017
09:45:30:588
410
299.6
BATE
20/06/2017
09:45:30:588
368
299.6
TRQX
20/06/2017
09:45:30:588
1124
299.6
BATE
20/06/2017
09:45:30:588
311
299.6
XLON
20/06/2017
09:45:30:588
2048
299.6
TRQX
20/06/2017
09:45:30:588
828
299.6
XLON
20/06/2017
09:45:30:691
368
299.5
TRQX
20/06/2017
09:45:30:691
368
299.5
CHIX
20/06/2017
09:45:30:691
376
299.5
BATE
20/06/2017
09:45:47:515
368
299.4
CHIX
20/06/2017
09:45:47:549
5
299.4
BATE
20/06/2017
09:45:47:549
148
299.4
BATE
20/06/2017
09:45:47:550
368
299.5
TRQX
20/06/2017
09:50:56:809
368
299.8
CHIX
20/06/2017
09:50:56:809
1139
299.8
XLON
20/06/2017
09:50:56:809
283
299.8
TRQX
20/06/2017
09:50:56:809
85
299.8
TRQX
20/06/2017
09:54:41:622
709
299.8
CHIX
20/06/2017
09:54:41:622
440
299.8
XLON
20/06/2017
09:54:41:622
1000
299.8
CHIX
20/06/2017
09:54:41:622
886
299.8
XLON
20/06/2017
09:54:41:622
362
299.8
CHIX
20/06/2017
09:54:41:623
359
299.8
TRQX
20/06/2017
09:54:41:641
284
299.8
TRQX
20/06/2017
09:54:44:383
368
299.7
CHIX
20/06/2017
09:54:44:383
2148
299.7
CHIX
20/06/2017
09:54:44:383
685
299.7
CHIX
20/06/2017
09:54:44:383
217
299.7
CHIX
20/06/2017
09:54:44:383
1139
299.7
XLON
20/06/2017
09:54:44:383
368
299.7
TRQX
20/06/2017
09:54:48:683
376
299.7
BATE
20/06/2017
09:54:48:683
263
299.7
TRQX
20/06/2017
09:54:48:690
403
299.7
XLON
20/06/2017
09:54:48:691
2160
299.6
XLON
20/06/2017
09:56:06:937
368
299.6
TRQX
20/06/2017
09:56:06:937
1789
299.6
XLON
20/06/2017
09:56:06:937
368
299.6
CHIX
20/06/2017
09:56:06:937
376
299.6
BATE
20/06/2017
09:56:37:937
368
299.6
CHIX
20/06/2017
09:56:37:937
142
299.6
XLON
20/06/2017
09:56:37:937
368
299.6
TRQX
20/06/2017
09:56:37:937
109
299.6
XLON
20/06/2017
09:56:37:947
248
299.6
CHIX
20/06/2017
09:56:37:947
120
299.6
CHIX
20/06/2017
09:56:37:950
302
299.6
TRQX
20/06/2017
09:59:22:074
417
299.7
XLON
20/06/2017
10:00:05:010
215
299.7
XLON
20/06/2017
10:00:05:010
383
299.7
XLON
20/06/2017
10:00:05:010
107
299.7
TRQX
20/06/2017
10:00:05:010
251
299.7
TRQX
20/06/2017
10:00:05:010
368
299.7
CHIX
20/06/2017
10:00:05:010
541
299.7
XLON
20/06/2017
10:00:05:014
376
299.7
BATE
20/06/2017
10:00:10:245
334
299.7
XLON
20/06/2017
10:00:10:245
313
299.7
TRQX
20/06/2017
10:00:10:245
289
299.7
CHIX
20/06/2017
10:00:10:248
215
299.7
CHIX
20/06/2017
10:00:10:254
751
299.7
XLON
20/06/2017
10:00:24:107
300
299.7
XLON
20/06/2017
10:00:24:107
329
299.7
TRQX
20/06/2017
10:00:24:107
171
299.7
CHIX
20/06/2017
10:00:24:107
24
299.7
XLON
20/06/2017
10:00:24:110
244
299.7
XLON
20/06/2017
10:00:24:111
197
299.7
CHIX
20/06/2017
10:04:03:279
925
299.9
XLON
20/06/2017
10:04:03:284
206
299.9
CHIX
20/06/2017
10:04:03:286
811
299.9
CHIX
20/06/2017
10:04:03:288
925
299.9
XLON
20/06/2017
10:04:03:302
925
299.9
XLON
20/06/2017
10:04:03:312
925
299.9
XLON
20/06/2017
10:04:03:314
1017
299.9
CHIX
20/06/2017
10:04:03:321
925
299.9
XLON
20/06/2017
10:04:03:343
500
299.9
CHIX
20/06/2017
10:04:11:039
300
299.9
CHIX
20/06/2017
10:04:11:044
217
299.9
CHIX
20/06/2017
10:04:22:088
1017
299.9
CHIX
20/06/2017
10:04:22:100
139
299.8
BATE
20/06/2017
10:04:22:100
1854
299.8
XLON
20/06/2017
10:04:22:100
2359
299.8
CHIX
20/06/2017
10:04:22:100
1222
299.8
XLON
20/06/2017
10:04:22:100
1385
299.8
CHIX
20/06/2017
10:04:22:100
232
299.8
TRQX
20/06/2017
10:04:22:100
237
299.8
BATE
20/06/2017
10:04:22:100
1017
299.9
CHIX
20/06/2017
10:04:22:100
136
299.8
TRQX
20/06/2017
10:05:00:003
925
299.8
XLON
20/06/2017
10:05:00:012
893
299.8
XLON
20/06/2017
10:05:00:020
893
299.8
XLON
20/06/2017
10:06:00:003
415
299.8
XLON
20/06/2017
10:06:00:003
893
299.8
XLON
20/06/2017
10:06:00:007
368
299.8
CHIX
20/06/2017
10:06:00:007
368
299.8
TRQX
20/06/2017
10:06:00:015
834
299.8
XLON
20/06/2017
10:06:00:015
305
299.8
XLON
20/06/2017
10:07:06:327
894
299.7
CHIX
20/06/2017
10:07:06:327
2865
299.7
XLON
20/06/2017
10:07:06:327
686
299.7
CHIX
20/06/2017
10:07:06:327
368
299.7
TRQX
20/06/2017
10:07:06:327
376
299.7
BATE
20/06/2017
10:07:06:337
590
299.6
XLON
20/06/2017
10:07:06:339
5
299.6
XLON
20/06/2017
10:07:06:340
368
299.6
TRQX
20/06/2017
10:07:06:343
536
299.6
XLON
20/06/2017
10:07:08:792
474
299.6
XLON
20/06/2017
10:07:08:792
368
299.6
CHIX
20/06/2017
10:07:08:792
582
299.6
XLON
20/06/2017
10:07:08:792
368
299.6
TRQX
20/06/2017
10:07:11:511
154
299.6
XLON
20/06/2017
10:07:20:223
29
299.5
BATE
20/06/2017
10:07:20:223
368
299.6
CHIX
20/06/2017
10:07:20:223
353
299.6
BATE
20/06/2017
10:07:20:223
368
299.5
CHIX
20/06/2017
10:07:20:224
26
299.5
TRQX
20/06/2017
10:07:20:224
574
299.6
XLON
20/06/2017
10:07:20:224
305
299.6
XLON
20/06/2017
10:07:20:237
23
299.5
BATE
20/06/2017
10:07:22:976
606
299.5
XLON
20/06/2017
10:07:22:976
368
299.5
CHIX
20/06/2017
10:07:27:167
1139
299.5
XLON
20/06/2017
10:07:27:167
368
299.5
CHIX
20/06/2017
10:07:27:167
368
299.5
TRQX
20/06/2017
10:07:29:197
263
299.5
CHIX
20/06/2017
10:07:29:206
271
299.4
XLON
20/06/2017
10:07:56:465
796
299.4
CHIX
20/06/2017
10:07:56:465
2961
299.4
XLON
20/06/2017
10:08:00:359
3146
299.3
XLON
20/06/2017
10:08:00:360
43
299.3
TRQX
20/06/2017
10:08:00:360
100
299.3
TRQX
20/06/2017
10:08:00:369
147
299.2
XLON
20/06/2017
10:08:00:369
400
299.2
XLON
20/06/2017
10:08:00:369
592
299.2
XLON
20/06/2017
10:16:41:110
419
299.5
XLON
20/06/2017
10:19:04:509
368
299.5
TRQX
20/06/2017
10:19:04:509
376
299.5
BATE
20/06/2017
10:19:04:509
528
299.5
XLON
20/06/2017
10:19:04:509
930
299.5
XLON
20/06/2017
10:19:04:509
368
299.5
CHIX
20/06/2017
10:19:06:526
1128
299.5
XLON
20/06/2017
10:19:12:918
555
299.4
XLON
20/06/2017
10:19:22:323
482
299.4
XLON
20/06/2017
10:21:57:769
308
299.5
XLON
20/06/2017
10:24:17:386
376
299.5
BATE
20/06/2017
10:24:17:390
540
299.5
CHIX
20/06/2017
10:24:17:392
680
299.5
XLON
20/06/2017
10:24:21:586
70
299.5
CHIX
20/06/2017
10:24:21:586
298
299.5
CHIX
20/06/2017
10:24:21:586
270
299.5
TRQX
20/06/2017
10:24:21:586
927
299.5
XLON
20/06/2017
10:24:21:587
49
299.5
TRQX
20/06/2017
10:24:21:587
167
299.5
XLON
20/06/2017
10:24:23:010
274
299.5
CHIX
20/06/2017
10:26:04:828
339
299.5
TRQX
20/06/2017
10:26:14:710
376
299.5
BATE
20/06/2017
10:26:14:710
118
299.5
TRQX
20/06/2017
10:26:16:014
330
299.5
CHIX
20/06/2017
10:26:16:092
250
299.5
TRQX
20/06/2017
10:29:15:854
563
299.5
CHIX
20/06/2017
10:29:15:854
184
299.5
XLON
20/06/2017
10:29:15:854
82
299.5
XLON
20/06/2017
10:29:15:854
73
299.5
TRQX
20/06/2017
10:29:15:854
334
299.5
CHIX
20/06/2017
10:29:15:854
300
299.5
BATE
20/06/2017
10:29:15:854
295
299.5
TRQX
20/06/2017
10:29:15:854
83
299.5
CHIX
20/06/2017
10:29:15:854
76
299.5
BATE
20/06/2017
10:29:35:964
136
299.5
TRQX
20/06/2017
10:29:35:964
368
299.5
CHIX
20/06/2017
10:30:12:008
418
299.5
XLON
20/06/2017
10:30:12:008
181
299.5
XLON
20/06/2017
10:30:55:009
323
299.5
XLON
20/06/2017
10:30:55:009
276
299.5
XLON
20/06/2017
10:32:17:682
368
299.6
TRQX
20/06/2017
10:32:17:687
368
299.6
CHIX
20/06/2017
10:32:17:691
742
299.6
XLON
20/06/2017
10:32:18:757
300
299.6
CHIX
20/06/2017
10:32:19:666
68
299.6
CHIX
20/06/2017
10:32:22:686
275
299.6
XLON
20/06/2017
10:32:22:694
64
299.6
XLON
20/06/2017
10:35:00:024
1139
299.7
XLON
20/06/2017
10:35:00:024
366
299.7
BATE
20/06/2017
10:35:00:024
368
299.7
TRQX
20/06/2017
10:35:00:025
368
299.7
CHIX
20/06/2017
10:35:00:118
315
299.7
XLON
20/06/2017
10:35:00:118
700
299.7
XLON
20/06/2017
10:39:32:225
139
299.6
CHIX
20/06/2017
10:44:03:861
1754
299.6
TRQX
20/06/2017
10:44:03:861
376
299.6
BATE
20/06/2017
10:44:03:861
337
299.6
TRQX
20/06/2017
10:45:34:789
528
299.8
XLON
20/06/2017
10:49:53:350
1658
299.9
XLON
20/06/2017
10:49:53:350
114
299.9
TRQX
20/06/2017
10:49:53:350
200
299.9
TRQX
20/06/2017
10:49:53:350
417
299.9
XLON
20/06/2017
10:49:53:350
335
299.9
XLON
20/06/2017
10:49:53:350
54
299.9
TRQX
20/06/2017
10:49:53:350
2479
299.9
XLON
20/06/2017
10:49:53:350
419
299.9
XLON
20/06/2017
10:49:53:351
117
299.9
BATE
20/06/2017
10:49:53:351
205
299.9
BATE
20/06/2017
10:49:53:351
413
299.9
CHIX
20/06/2017
10:49:53:351
819
299.9
CHIX
20/06/2017
10:49:53:351
1661
299.9
CHIX
20/06/2017
10:49:53:351
368
299.9
CHIX
20/06/2017
10:49:53:351
54
299.9
BATE
20/06/2017
10:49:53:351
541
299.9
CHIX
20/06/2017
10:49:53:373
700
299.9
XLON
20/06/2017
10:49:53:373
1300
299.9
XLON
20/06/2017
10:49:53:379
87
299.8
BATE
20/06/2017
10:49:53:379
276
299.8
TRQX
20/06/2017
10:49:53:379
85
299.8
CHIX
20/06/2017
10:49:53:379
92
299.8
TRQX
20/06/2017
10:49:53:379
289
299.8
BATE
20/06/2017
10:49:53:379
220
299.8
CHIX
20/06/2017
10:49:53:379
219
299.8
CHIX
20/06/2017
10:49:53:383
400
299.9
XLON
20/06/2017
10:49:53:383
200
299.9
XLON
20/06/2017
10:49:53:383
750
299.9
XLON
20/06/2017
10:49:53:384
544
299.8
CHIX
20/06/2017
10:49:53:384
176
299.8
CHIX
20/06/2017
10:49:53:384
299
299.8
CHIX
20/06/2017
10:49:53:403
600
299.9
XLON
20/06/2017
10:49:53:403
1556
299.9
XLON
20/06/2017
10:49:53:403
167
299.9
XLON
20/06/2017
10:50:33:172
376
299.9
BATE
20/06/2017
10:50:33:174
368
299.9
CHIX
20/06/2017
10:50:33:174
368
299.9
TRQX
20/06/2017
10:51:00:003
500
299.9
XLON
20/06/2017
10:51:00:003
900
299.9
XLON
20/06/2017
10:51:10:732
774
299.7
CHIX
20/06/2017
10:51:10:732
368
299.8
CHIX
20/06/2017
10:51:10:732
368
299.8
TRQX
20/06/2017
10:51:10:732
943
299.8
XLON
20/06/2017
10:51:10:732
222
299.7
CHIX
20/06/2017
10:51:10:732
1139
299.8
XLON
20/06/2017
10:51:10:748
650
299.9
XLON
20/06/2017
10:51:10:748
700
299.9
XLON
20/06/2017
10:51:10:759
650
299.9
XLON
20/06/2017
10:51:10:759
700
299.9
XLON
20/06/2017
10:51:12:707
1139
299.7
XLON
20/06/2017
10:51:12:707
358
299.7
CHIX
20/06/2017
10:51:12:708
64
299.6
TRQX
20/06/2017
10:51:12:708
368
299.7
TRQX
20/06/2017
10:51:12:708
50
299.6
TRQX
20/06/2017
10:51:12:711
730
299.8
XLON
20/06/2017
10:51:12:711
333
299.8
XLON
20/06/2017
10:51:12:711
260
299.8
XLON
20/06/2017
10:51:12:711
114
299.8
XLON
20/06/2017
10:51:12:711
130
299.8
XLON
20/06/2017
10:51:12:731
430
299.8
XLON
20/06/2017
10:51:12:767
254
299.7
XLON
20/06/2017
10:51:13:963
368
299.7
CHIX
20/06/2017
10:51:13:963
1377
299.7
XLON
20/06/2017
10:51:15:716
1293
299.6
XLON
20/06/2017
10:51:15:716
304
299.6
TRQX
20/06/2017
10:51:17:318
921
299.5
XLON
20/06/2017
10:51:17:322
400
299.6
XLON
20/06/2017
10:51:17:322
400
299.6
XLON
20/06/2017
10:51:20:467
1139
299.5
XLON
20/06/2017
10:51:43:615
532
299.9
XLON
20/06/2017
10:51:43:615
234
299.9
XLON
20/06/2017
10:51:46:552
700
299.9
XLON
20/06/2017
10:58:16:376
79
299.9
XLON
20/06/2017
10:58:16:376
118
299.9
XLON
20/06/2017
10:58:16:376
290
299.9
CHIX
20/06/2017
10:58:16:376
287
299.9
TRQX
20/06/2017
10:58:16:376
81
299.9
TRQX
20/06/2017
10:58:16:376
220
299.9
BATE
20/06/2017
10:58:16:376
94
299.9
BATE
20/06/2017
10:58:16:376
78
299.9
CHIX
20/06/2017
11:00:30:727
1583
299.8
XLON
20/06/2017
11:00:30:727
1139
299.8
XLON
20/06/2017
11:00:30:728
256
299.8
BATE
20/06/2017
11:00:30:786
1314
299.8
XLON
20/06/2017
11:00:30:839
102
299.8
CHIX
20/06/2017
11:00:31:060
1139
299.8
XLON
20/06/2017
11:00:31:101
333
299.8
TRQX
20/06/2017
11:00:31:101
35
299.8
TRQX
20/06/2017
11:00:31:201
305
299.8
BATE
20/06/2017
11:00:31:201
71
299.8
BATE
20/06/2017
11:00:31:206
650
299.8
XLON
20/06/2017
11:00:31:220
1516
299.8
XLON
20/06/2017
11:00:31:220
800
299.8
XLON
20/06/2017
11:00:31:233
847
299.7
XLON
20/06/2017
11:00:31:233
1700
299.7
XLON
20/06/2017
11:00:31:239
80
299.6
CHIX
20/06/2017
11:00:31:245
669
299.6
XLON
20/06/2017
11:00:31:261
535
299.7
XLON
20/06/2017
11:00:31:261
650
299.7
XLON
20/06/2017
11:00:31:261
446
299.7
XLON
20/06/2017
11:00:31:261
600
299.7
XLON
20/06/2017
11:00:31:261
300
299.7
XLON
20/06/2017
11:00:31:277
577
299.7
XLON
20/06/2017
11:00:35:883
1037
299.6
XLON
20/06/2017
11:00:35:883
523
299.6
XLON
20/06/2017
11:00:35:883
368
299.6
CHIX
20/06/2017
11:00:47:992
796
299.5
XLON
20/06/2017
11:00:48:085
392
299.5
XLON
20/06/2017
11:00:52:013
48
299.5
TRQX
20/06/2017
11:00:52:013
368
299.5
CHIX
20/06/2017
11:00:52:013
35
299.5
TRQX
20/06/2017
11:00:52:014
232
299.5
XLON
20/06/2017
11:00:52:014
183
299.5
XLON
20/06/2017
11:00:52:014
94
299.5
TRQX
20/06/2017
11:02:00:003
1213
299.6
XLON
20/06/2017
11:02:00:003
479
299.6
XLON
20/06/2017
11:02:00:003
381
299.6
XLON
20/06/2017
11:02:00:009
368
299.5
TRQX
20/06/2017
11:02:00:010
368
299.5
CHIX
20/06/2017
11:02:00:010
2872
299.5
XLON
20/06/2017
11:02:00:017
239
299.5
XLON
20/06/2017
11:02:00:017
900
299.5
XLON
20/06/2017
11:02:00:026
368
299.5
CHIX
20/06/2017
11:05:47:688
376
299.4
BATE
20/06/2017
11:05:47:688
878
299.4
XLON
20/06/2017
11:05:47:688
1139
299.4
XLON
20/06/2017
11:05:47:688
368
299.4
TRQX
20/06/2017
11:05:47:688
1121
299.4
CHIX
20/06/2017
11:05:49:913
145
299.3
TRQX
20/06/2017
11:06:17:088
197
299.3
TRQX
20/06/2017
11:06:17:088
287
299.3
XLON
20/06/2017
11:06:17:088
28
299.3
TRQX
20/06/2017
11:06:17:088
224
299.3
XLON
20/06/2017
11:06:17:088
331
299.3
CHIX
20/06/2017
11:06:17:088
143
299.3
TRQX
20/06/2017
11:06:43:153
3013
299.2
XLON
20/06/2017
11:06:43:153
451
299.2
TRQX
20/06/2017
11:06:43:153
368
299.2
CHIX
20/06/2017
11:06:48:797
36
299.1
BATE
20/06/2017
11:06:48:797
342
299.1
CHIX
20/06/2017
11:06:48:797
116
299.1
BATE
20/06/2017
11:06:48:797
272
299.1
XLON
20/06/2017
11:06:48:797
421
299.1
XLON
20/06/2017
11:06:48:798
63
299.1
XLON
20/06/2017
11:06:48:805
383
299.1
XLON
20/06/2017
11:06:48:808
368
299.1
TRQX
20/06/2017
11:11:00:029
368
299.1
CHIX
20/06/2017
11:11:41:553
368
299.1
CHIX
20/06/2017
11:11:41:553
376
299.1
BATE
20/06/2017
11:12:50:871
417
299.1
XLON
20/06/2017
11:12:52:985
1225
299.1
XLON
20/06/2017
11:12:52:985
587
299.1
XLON
20/06/2017
11:12:52:985
368
299.1
CHIX
20/06/2017
11:12:52:985
368
299.1
TRQX
20/06/2017
11:12:52:985
82
299.1
XLON
20/06/2017
11:12:52:998
650
299.1
XLON
20/06/2017
11:12:52:998
650
299.1
XLON
20/06/2017
11:14:40:078
76
299.1
CHIX
20/06/2017
11:14:40:078
241
299.1
CHIX
20/06/2017
11:14:49:331
51
299.1
CHIX
20/06/2017
11:14:49:331
309
299.1
CHIX
20/06/2017
11:14:49:331
67
299.1
TRQX
20/06/2017
11:14:49:331
76
299.1
TRQX
20/06/2017
11:18:33:568
59
299.1
TRQX
20/06/2017
11:18:33:568
376
299.1
BATE
20/06/2017
11:23:14:679
304
299.2
XLON
20/06/2017
11:23:14:692
414
299.2
XLON
20/06/2017
11:23:14:698
316
299.2
TRQX
20/06/2017
11:23:14:698
269
299.1
CHIX
20/06/2017
11:23:14:698
376
299.2
BATE
20/06/2017
11:23:14:698
52
299.2
TRQX
20/06/2017
11:23:14:699
267
299.2
CHIX
20/06/2017
11:23:14:699
82
299.1
XLON
20/06/2017
11:23:14:703
92
299.1
TRQX
20/06/2017
11:23:14:703
21
299.1
TRQX
20/06/2017
11:23:14:703
170
299.1
TRQX
20/06/2017
11:24:56:444
129
299.1
TRQX
20/06/2017
11:24:56:444
16
299.1
CHIX
20/06/2017
11:24:56:444
59
299.1
CHIX
20/06/2017
11:24:56:444
100
299.1
TRQX
20/06/2017
11:24:56:444
37
299.1
CHIX
20/06/2017
11:24:56:444
26
299.1
TRQX
20/06/2017
11:24:56:444
376
299.1
BATE
20/06/2017
11:24:56:444
35
299.1
CHIX
20/06/2017
11:24:56:445
1
299.1
XLON
20/06/2017
11:24:56:445
29
299.1
XLON
20/06/2017
11:24:56:445
19
299.1
XLON
20/06/2017
11:24:56:445
221
299.1
CHIX
20/06/2017
11:24:56:445
113
299.1
TRQX
20/06/2017
11:24:56:466
700
299.1
XLON
20/06/2017
11:31:32:860
890
299
CHIX
20/06/2017
11:31:32:860
971
299
CHIX
20/06/2017
11:31:32:861
269
299
XLON
20/06/2017
11:31:38:164
440
299
CHIX
20/06/2017
11:33:49:567
443
299
CHIX
20/06/2017
11:34:17:898
870
299
XLON
20/06/2017
11:34:17:898
330
299
XLON
20/06/2017
11:34:17:898
145
299
XLON
20/06/2017
11:34:17:898
221
299
XLON
20/06/2017
11:34:17:898
456
299
XLON
20/06/2017
11:34:17:899
39
299
CHIX
20/06/2017
11:34:17:899
34
299
TRQX
20/06/2017
11:34:17:899
376
299
BATE
20/06/2017
11:34:17:899
329
299
CHIX
20/06/2017
11:34:17:899
277
299
TRQX
20/06/2017
11:36:32:017
600
299
XLON
20/06/2017
11:36:32:019
335
299.1
TRQX
20/06/2017
11:36:32:019
33
299.1
TRQX
20/06/2017
11:36:32:022
376
299.1
BATE
20/06/2017
11:36:32:025
3
299.1
XLON
20/06/2017
11:36:32:025
547
299.2
XLON
20/06/2017
11:36:32:033
547
299.1
XLON
20/06/2017
11:36:32:034
1922
299
TRQX
20/06/2017
11:36:32:034
368
299
TRQX
20/06/2017
11:36:32:035
539
299
XLON
20/06/2017
11:37:00:511
264
299
CHIX
20/06/2017
11:37:00:511
104
299
CHIX
20/06/2017
11:37:00:511
376
299
BATE
20/06/2017
11:37:00:511
682
299
XLON
20/06/2017
11:37:00:518
1546
299
XLON
20/06/2017
11:37:00:518
730
299
XLON
20/06/2017
11:37:00:518
1300
299
XLON
20/06/2017
11:43:38:820
220
299.1
XLON
20/06/2017
11:43:38:820
220
299.1
XLON
20/06/2017
11:43:38:822
87
299.1
BATE
20/06/2017
11:43:38:822
5
299.1
BATE
20/06/2017
11:43:38:822
40
299.1
CHIX
20/06/2017
11:43:38:822
26
299.1
CHIX
20/06/2017
11:43:38:822
75
299.1
CHIX
20/06/2017
11:43:38:822
60
299.1
CHIX
20/06/2017
11:43:38:822
37
299.1
CHIX
20/06/2017
11:45:07:658
90
299.1
CHIX
20/06/2017
11:45:07:658
810
299.1
CHIX
20/06/2017
11:45:07:658
263
299.1
XLON
20/06/2017
11:45:07:658
236
299.1
CHIX
20/06/2017
11:45:07:658
24
299.1
CHIX
20/06/2017
11:45:07:658
69
299.1
TRQX
20/06/2017
11:45:07:658
79
299.1
BATE
20/06/2017
11:45:07:658
93
299.1
CHIX
20/06/2017
11:45:07:658
320
299.1
XLON
20/06/2017
11:45:07:658
138
299.1
TRQX
20/06/2017
11:45:07:658
130
299.1
CHIX
20/06/2017
11:45:07:658
12
299.1
TRQX
20/06/2017
11:45:07:658
281
299.1
BATE
20/06/2017
11:45:07:661
285
299.2
TRQX
20/06/2017
11:45:07:669
313
299.2
XLON
20/06/2017
11:45:07:699
364
299.2
XLON
20/06/2017
11:45:07:750
206
299.1
CHIX
20/06/2017
11:47:30:401
87
299.1
XLON
20/06/2017
11:47:30:401
1782
299.1
CHIX
20/06/2017
11:47:30:401
835
299.1
XLON
20/06/2017
11:47:30:401
375
299.1
BATE
20/06/2017
11:47:30:401
1
299.1
BATE
20/06/2017
11:47:30:401
950
299.1
CHIX
20/06/2017
11:47:30:402
35
299.1
TRQX
20/06/2017
11:47:30:402
333
299.1
TRQX
20/06/2017
11:47:30:405
700
299.2
XLON
20/06/2017
11:47:30:405
650
299.2
XLON
20/06/2017
11:47:30:405
391
299.2
XLON
20/06/2017
11:47:30:424
700
299.2
XLON
20/06/2017
11:47:30:424
730
299.2
XLON
20/06/2017
11:47:30:424
100
299.2
XLON
20/06/2017
11:47:30:427
368
299.1
CHIX
20/06/2017
11:47:30:437
574
299.2
XLON
20/06/2017
11:47:30:437
600
299.2
XLON
20/06/2017
11:47:30:437
248
299.2
XLON
20/06/2017
11:47:30:452
159
299.2
XLON
20/06/2017
11:47:30:452
248
299.2
XLON
20/06/2017
11:47:30:452
380
299.2
XLON
20/06/2017
11:47:30:453
265
299.1
TRQX
20/06/2017
11:47:30:454
73
299.1
TRQX
20/06/2017
11:47:30:467
574
299.2
XLON
20/06/2017
11:47:30:467
248
299.2
XLON
20/06/2017
11:47:30:467
650
299.2
XLON
20/06/2017
11:47:33:306
283
299.1
XLON
20/06/2017
11:47:33:310
730
299.2
XLON
20/06/2017
11:47:33:310
195
299.1
XLON
20/06/2017
11:47:33:321
777
299.2
XLON
20/06/2017
11:47:33:329
248
299.2
XLON
20/06/2017
11:47:33:329
253
299.2
XLON
20/06/2017
11:47:33:338
574
299.2
XLON
20/06/2017
11:47:33:346
271
299.2
XLON
20/06/2017
11:47:56:134
550
299.2
XLON
20/06/2017
11:47:56:134
58
299.2
XLON
20/06/2017
11:48:33:100
450
299.2
XLON
20/06/2017
11:48:33:100
550
299.2
XLON
20/06/2017
11:50:34:534
600
299.2
XLON
20/06/2017
11:50:34:534
711
299.2
XLON
20/06/2017
11:50:34:544
421
299.2
XLON
20/06/2017
11:50:34:544
68
299.2
XLON
20/06/2017
11:50:34:553
101
299.2
XLON
20/06/2017
11:50:34:553
624
299.2
XLON
20/06/2017
11:50:34:553
270
299.2
XLON
20/06/2017
11:50:34:560
368
299
TRQX
20/06/2017
11:50:34:565
1300
299.1
XLON
20/06/2017
11:50:34:565
995
299.1
XLON
20/06/2017
11:53:07:855
58
299
CHIX
20/06/2017
11:53:07:855
3
299
CHIX
20/06/2017
11:53:07:855
14
299
XLON
20/06/2017
11:53:07:855
99
299
XLON
20/06/2017
11:53:07:855
29
299
CHIX
20/06/2017
11:53:07:855
368
299
TRQX
20/06/2017
11:53:07:855
368
299
CHIX
20/06/2017
11:53:07:855
301
299
BATE
20/06/2017
11:53:07:855
1254
299
CHIX
20/06/2017
11:53:07:855
75
299
BATE
20/06/2017
11:53:07:855
1026
299
XLON
20/06/2017
11:53:11:347
800
299
XLON
20/06/2017
11:53:11:347
706
299
XLON
20/06/2017
11:53:28:168
300
299.1
XLON
20/06/2017
11:53:44:254
400
299.1
XLON
20/06/2017
11:55:48:985
297
299.1
XLON
20/06/2017
11:55:48:998
313
299.1
XLON
20/06/2017
11:56:48:646
550
299.1
XLON
20/06/2017
11:56:48:646
512
299.1
XLON
20/06/2017
11:58:41:121
119
299.1
XLON
20/06/2017
11:59:39:471
550
299.1
XLON
20/06/2017
11:59:39:471
700
299.1
XLON
20/06/2017
11:59:39:471
550
299.1
XLON
20/06/2017
11:59:43:863
800
299.1
XLON
20/06/2017
11:59:43:863
700
299.1
XLON
20/06/2017
11:59:44:424
368
299
TRQX
20/06/2017
11:59:44:424
1139
299
XLON
20/06/2017
11:59:44:424
368
299
CHIX
20/06/2017
11:59:44:424
376
299
BATE
20/06/2017
11:59:44:426
368
298.9
CHIX
20/06/2017
11:59:44:426
368
298.9
TRQX
20/06/2017
11:59:44:428
864
299
XLON
20/06/2017
11:59:44:428
628
299.1
XLON
20/06/2017
11:59:44:428
1300
299.1
XLON
20/06/2017
11:59:44:428
700
299.1
XLON
20/06/2017
11:59:44:428
168
299
XLON
20/06/2017
11:59:44:428
1317
299
XLON
20/06/2017
11:59:44:428
650
299
XLON
20/06/2017
11:59:44:432
368
299
CHIX
20/06/2017
11:59:44:434
376
298.9
BATE
20/06/2017
11:59:44:439
368
298.9
TRQX
20/06/2017
12:02:29:059
3
299.2
XLON
20/06/2017
12:02:29:059
270
299.2
XLON
20/06/2017
12:02:29:059
76
299.2
XLON
20/06/2017
12:02:29:059
900
299.2
XLON
20/06/2017
12:02:29:059
544
299.2
XLON
20/06/2017
12:02:29:083
806
298.9
XLON
20/06/2017
12:02:29:084
376
298.8
BATE
20/06/2017
12:02:29:084
368
298.8
TRQX
20/06/2017
12:02:30:678
368
298.8
CHIX
20/06/2017
12:02:30:678
265
298.8
XLON
20/06/2017
12:02:32:737
218
298.7
CHIX
20/06/2017
12:02:32:738
150
298.7
CHIX
20/06/2017
12:02:33:966
100
298.7
TRQX
20/06/2017
12:02:33:966
110
298.7
TRQX
20/06/2017
12:02:33:966
29
298.7
TRQX
20/06/2017
12:02:34:444
527
298.6
CHIX
20/06/2017
12:06:10:833
341
298.6
BATE
20/06/2017
12:06:10:833
35
298.6
BATE
20/06/2017
12:06:10:833
368
298.6
CHIX
20/06/2017
12:06:10:833
670
298.6
TRQX
20/06/2017
12:06:10:837
730
298.7
XLON
20/06/2017
12:06:10:837
700
298.7
XLON
20/06/2017
12:06:10:837
1300
298.7
XLON
20/06/2017
12:06:10:837
842
298.7
XLON
20/06/2017
12:06:10:837
58
298.7
XLON
20/06/2017
12:06:10:841
368
298.6
CHIX
20/06/2017
12:06:10:843
368
298.4
TRQX
20/06/2017
12:06:10:857
650
298.7
XLON
20/06/2017
12:06:10:857
412
298.7
XLON
20/06/2017
12:06:10:857
600
298.6
XLON
20/06/2017
12:06:10:857
168
298.6
XLON
20/06/2017
12:06:10:857
1200
298.5
XLON
20/06/2017
12:06:10:857
600
298.6
XLON
20/06/2017
12:06:12:950
271
298.4
XLON
20/06/2017
12:06:12:950
368
298.4
CHIX
20/06/2017
12:06:15:994
322
298.3
BATE
20/06/2017
12:07:06:463
285
298.4
XLON
20/06/2017
12:07:06:469
2013
298.4
XLON
20/06/2017
12:07:06:469
368
298.4
CHIX
20/06/2017
12:07:06:541
212
298.4
XLON
20/06/2017
12:07:06:541
81
298.4
XLON
20/06/2017
12:07:06:541
218
298.4
TRQX
20/06/2017
12:13:37:591
368
298.6
CHIX
20/06/2017
12:13:37:591
42
298.6
CHIX
20/06/2017
12:13:42:609
30
298.6
TRQX
20/06/2017
12:13:42:609
1262
298.6
CHIX
20/06/2017
12:13:42:609
2210
298.6
CHIX
20/06/2017
12:13:42:609
14
298.6
TRQX
20/06/2017
12:13:42:609
1943
298.6
XLON
20/06/2017
12:13:42:609
376
298.6
BATE
20/06/2017
12:13:42:609
172
298.6
XLON
20/06/2017
12:13:42:609
159
298.6
XLON
20/06/2017
12:13:42:609
1137
298.6
XLON
20/06/2017
12:13:42:609
324
298.6
TRQX
20/06/2017
12:19:38:864
183
298.7
CHIX
20/06/2017
12:19:38:951
362
298.7
XLON
20/06/2017
12:27:47:629
376
298.7
CHIX
20/06/2017
12:27:47:629
263
298.7
CHIX
20/06/2017
12:27:47:629
836
298.7
XLON
20/06/2017
12:27:47:629
865
298.7
TRQX
20/06/2017
12:27:47:629
238
298.7
TRQX
20/06/2017
12:27:47:629
1406
298.7
CHIX
20/06/2017
12:27:47:629
935
298.7
TRQX
20/06/2017
12:27:47:629
656
298.7
CHIX
20/06/2017
12:27:47:629
700
298.7
CHIX
20/06/2017
12:27:47:629
833
298.7
XLON
20/06/2017
12:27:47:629
48
298.7
XLON
20/06/2017
12:27:47:629
376
298.7
BATE
20/06/2017
12:27:47:629
183
298.7
CHIX
20/06/2017
12:27:47:629
263
298.7
TRQX
20/06/2017
12:27:47:629
185
298.7
CHIX
20/06/2017
12:27:47:630
97
298.7
CHIX
20/06/2017
12:27:47:638
652
298.7
XLON
20/06/2017
12:27:47:649
368
298.7
TRQX
20/06/2017
12:27:47:650
560
298.7
XLON
20/06/2017
12:27:47:650
651
298.7
XLON
20/06/2017
12:27:51:620
1725
298.7
XLON
20/06/2017
12:27:51:620
368
298.7
CHIX
20/06/2017
12:27:51:630
207
298.7
XLON
20/06/2017
12:40:59:577
79
298.8
TRQX
20/06/2017
12:40:59:585
85
298.8
XLON
20/06/2017
12:40:59:586
80
298.8
CHIX
20/06/2017
12:40:59:586
80
298.8
TRQX
20/06/2017
12:40:59:586
89
298.8
BATE
20/06/2017
12:41:04:622
79
298.8
TRQX
20/06/2017
12:41:04:622
38
298.8
BATE
20/06/2017
12:41:04:622
26
298.8
BATE
20/06/2017
12:41:04:622
77
298.8
XLON
20/06/2017
12:41:04:622
92
298.8
CHIX
20/06/2017
12:42:01:298
203
299.1
XLON
20/06/2017
12:42:01:298
396
299.1
XLON
20/06/2017
12:42:04:375
155
299
BATE
20/06/2017
12:42:04:376
877
299
XLON
20/06/2017
12:42:05:171
221
299
BATE
20/06/2017
12:42:05:171
368
299
CHIX
20/06/2017
12:42:05:171
368
299
TRQX
20/06/2017
12:42:05:171
740
299
BATE
20/06/2017
12:42:05:171
779
299
TRQX
20/06/2017
12:42:05:171
903
299
XLON
20/06/2017
12:42:06:416
181
299
TRQX
20/06/2017
12:42:06:417
209
299
XLON
20/06/2017
12:42:06:417
236
299
XLON
20/06/2017
12:42:30:141
283
299.1
TRQX
20/06/2017
12:42:30:142
275
299.1
BATE
20/06/2017
12:42:32:956
227
299.1
XLON
20/06/2017
12:42:32:956
181
299.1
CHIX
20/06/2017
12:43:30:245
200
299
BATE
20/06/2017
12:43:30:245
338
299
XLON
20/06/2017
12:43:30:245
368
299
CHIX
20/06/2017
12:43:30:245
368
299
TRQX
20/06/2017
12:43:30:245
166
299
BATE
20/06/2017
12:43:30:245
10
299
BATE
20/06/2017
12:43:30:245
917
299
XLON
20/06/2017
12:43:30:256
206
299
XLON
20/06/2017
12:43:30:256
300
299
XLON
20/06/2017
12:48:37:234
173
299
BATE
20/06/2017
12:48:37:235
182
299
TRQX
20/06/2017
12:48:37:236
159
299
XLON
20/06/2017
12:48:38:266
120
299
CHIX
20/06/2017
12:52:56:862
368
298.9
CHIX
20/06/2017
12:52:56:862
1745
298.9
CHIX
20/06/2017
12:52:59:223
413
299
XLON
20/06/2017
12:52:59:231
103
299
XLON
20/06/2017
12:52:59:231
282
299
XLON
20/06/2017
12:56:32:177
365
299
BATE
20/06/2017
12:56:32:177
11
299
BATE
20/06/2017
12:56:32:178
1300
299
TRQX
20/06/2017
12:56:32:178
200
299
TRQX
20/06/2017
12:56:32:182
693
299
TRQX
20/06/2017
12:56:32:186
42
299
XLON
20/06/2017
12:56:33:290
1183
299
CHIX
20/06/2017
12:56:46:419
510
299
CHIX
20/06/2017
12:56:46:420
548
299
XLON
20/06/2017
12:56:46:424
368
299
TRQX
20/06/2017
12:56:46:426
362
299
XLON
20/06/2017
12:56:46:439
111
299
BATE
20/06/2017
12:56:46:439
1750
299
XLON
20/06/2017
12:56:46:461
244
299
BATE
20/06/2017
12:56:46:492
701
299
XLON
20/06/2017
12:56:48:162
578
299
CHIX
20/06/2017
12:57:01:054
1139
299.1
XLON
20/06/2017
12:57:01:054
61
299.1
CHIX
20/06/2017
12:57:01:968
307
299.1
CHIX
20/06/2017
12:57:01:968
302
299.1
TRQX
20/06/2017
12:57:02:000
66
299.1
TRQX
20/06/2017
13:01:06:642
88
299.1
CHIX
20/06/2017
13:01:06:642
82
299.1
TRQX
20/06/2017
13:01:06:642
74
299.1
BATE
20/06/2017
13:01:06:642
89
299.1
XLON
20/06/2017
13:01:06:642
589
299.1
CHIX
20/06/2017
13:01:06:642
286
299.1
TRQX
20/06/2017
13:01:06:642
302
299.1
BATE
20/06/2017
13:01:06:642
353
299.1
CHIX
20/06/2017
13:01:06:642
145
299.1
XLON
20/06/2017
13:01:06:657
376
299.1
BATE
20/06/2017
13:01:06:682
268
299.1
TRQX
20/06/2017
13:01:06:683
186
299.1
CHIX
20/06/2017
13:01:06:683
502
299
CHIX
20/06/2017
13:01:06:683
268
299
TRQX
20/06/2017
13:01:06:683
910
299
CHIX
20/06/2017
13:01:06:683
380
299
CHIX
20/06/2017
13:01:07:824
609
299
CHIX
20/06/2017
13:01:08:863
211
299.1
XLON
20/06/2017
13:01:10:583
322
299.1
XLON
20/06/2017
13:01:10:583
196
299.1
XLON
20/06/2017
13:01:10:592
665
299.1
XLON
20/06/2017
13:01:10:627
60
299.1
XLON
20/06/2017
13:01:10:631
262
299.1
XLON
20/06/2017
13:02:46:813
516
299
CHIX
20/06/2017
13:02:51:719
300
299.1
XLON
20/06/2017
13:02:51:719
320
299.1
XLON
20/06/2017
13:02:51:729
657
299.1
XLON
20/06/2017
13:04:57:368
280
299.1
XLON
20/06/2017
13:04:59:737
333
299.1
TRQX
20/06/2017
13:06:17:725
307
299.2
CHIX
20/06/2017
13:06:20:902
61
299.2
CHIX
20/06/2017
13:06:20:902
10
299.1
CHIX
20/06/2017
13:06:20:906
273
299.2
BATE
20/06/2017
13:06:20:906
103
299.2
BATE
20/06/2017
13:06:20:914
833
299.2
XLON
20/06/2017
13:06:23:042
814
299.1
XLON
20/06/2017
13:06:23:042
323
299.1
XLON
20/06/2017
13:06:23:042
35
299.1
TRQX
20/06/2017
13:06:23:042
284
299.1
CHIX
20/06/2017
13:06:23:042
333
299.1
TRQX
20/06/2017
13:06:23:056
368
299.1
CHIX
20/06/2017
13:06:23:058
1300
299.2
XLON
20/06/2017
13:06:23:058
750
299.2
XLON
20/06/2017
13:06:23:058
171
299.2
XLON
20/06/2017
13:06:23:059
182
299.1
TRQX
20/06/2017
13:06:25:583
432
299.1
XLON
20/06/2017
13:06:25:583
79
299.1
XLON
20/06/2017
13:06:25:618
284
299.1
TRQX
20/06/2017
13:06:25:618
628
299.1
XLON
20/06/2017
13:06:25:618
84
299.1
TRQX
20/06/2017
13:06:59:717
756
299.1
XLON
20/06/2017
13:06:59:717
383
299.1
XLON
20/06/2017
13:06:59:717
23
299.1
CHIX
20/06/2017
13:07:01:218
345
299.1
CHIX
20/06/2017
13:07:01:219
367
299.1
TRQX
20/06/2017
13:12:14:733
521
299.1
XLON
20/06/2017
13:12:14:733
1
299.1
TRQX
20/06/2017
13:12:14:733
100
299.1
CHIX
20/06/2017
13:12:14:733
367
299.1
TRQX
20/06/2017
13:12:14:733
618
299.1
XLON
20/06/2017
13:12:14:734
268
299.1
CHIX
20/06/2017
13:12:14:739
376
299.1
BATE
20/06/2017
13:12:16:333
229
299.1
CHIX
20/06/2017
13:12:16:333
258
299.1
TRQX
20/06/2017
13:12:16:345
13
299.1
TRQX
20/06/2017
13:12:16:352
261
299.1
XLON
20/06/2017
13:12:16:359
700
299.1
XLON
20/06/2017
13:12:29:873
41
299.1
TRQX
20/06/2017
13:13:17:859
551
299.1
XLON
20/06/2017
13:13:17:859
368
299.1
CHIX
20/06/2017
13:13:17:859
327
299.1
TRQX
20/06/2017
13:13:17:859
491
299.1
XLON
20/06/2017
13:13:17:866
97
299.1
XLON
20/06/2017
13:13:17:867
77
299.1
CHIX
20/06/2017
13:13:17:869
94
299.1
TRQX
20/06/2017
13:13:17:875
70
299.1
XLON
20/06/2017
13:13:17:883
81
299.1
XLON
20/06/2017
13:13:17:890
647
299.1
XLON
20/06/2017
13:13:17:890
449
299.1
XLON
20/06/2017
13:13:17:890
600
299.1
XLON
20/06/2017
13:13:17:890
730
299.1
XLON
20/06/2017
13:13:19:499
1139
299
XLON
20/06/2017
13:13:19:500
800
299
CHIX
20/06/2017
13:13:19:508
268
299
TRQX
20/06/2017
13:13:19:508
100
299
TRQX
20/06/2017
13:13:19:508
376
299
BATE
20/06/2017
13:13:19:510
368
299
CHIX
20/06/2017
13:13:19:531
368
299
TRQX
20/06/2017
13:15:23:837
4
298.9
TRQX
20/06/2017
13:18:56:935
179
298.9
CHIX
20/06/2017
13:18:56:935
11
298.9
CHIX
20/06/2017
13:18:56:935
32
298.9
CHIX
20/06/2017
13:18:56:935
70
298.9
XLON
20/06/2017
13:18:56:935
36
298.9
CHIX
20/06/2017
13:18:56:935
61
298.9
XLON
20/06/2017
13:18:56:935
75
298.9
CHIX
20/06/2017
13:18:56:935
229
298.9
TRQX
20/06/2017
13:18:56:935
20
298.9
CHIX
20/06/2017
13:18:56:935
376
298.9
BATE
20/06/2017
13:18:56:935
53
298.9
TRQX
20/06/2017
13:18:56:958
700
299
XLON
20/06/2017
13:18:56:978
571
299
XLON
20/06/2017
13:21:12:744
273
299
XLON
20/06/2017
13:21:13:326
368
299
CHIX
20/06/2017
13:21:13:326
565
299
XLON
20/06/2017
13:22:21:595
376
299
BATE
20/06/2017
13:22:21:595
298
299
XLON
20/06/2017
13:22:21:595
368
299
CHIX
20/06/2017
13:22:21:595
368
299
TRQX
20/06/2017
13:22:21:595
301
299
XLON
20/06/2017
13:25:00:860
1139
298.9
XLON
20/06/2017
13:25:00:860
886
298.9
XLON
20/06/2017
13:25:00:860
368
298.9
TRQX
20/06/2017
13:25:00:861
179
298.9
XLON
20/06/2017
13:25:00:861
190
298.9
CHIX
20/06/2017
13:25:00:861
178
298.9
CHIX
20/06/2017
13:25:07:813
123
298.9
CHIX
20/06/2017
13:25:07:844
368
298.9
TRQX
20/06/2017
13:25:07:844
867
298.9
XLON
20/06/2017
13:25:07:845
245
298.9
CHIX
20/06/2017
13:25:12:848
480
298.9
XLON
20/06/2017
13:25:19:095
200
298.9
CHIX
20/06/2017
13:25:19:095
100
298.9
CHIX
20/06/2017
13:26:46:658
200
298.9
CHIX
20/06/2017
13:26:46:658
69
298.9
XLON
20/06/2017
13:26:46:658
368
298.9
TRQX
20/06/2017
13:26:46:658
317
298.9
XLON
20/06/2017
13:26:46:658
68
298.9
CHIX
20/06/2017
13:26:46:658
193
298.9
XLON
20/06/2017
13:26:46:658
376
298.9
BATE
20/06/2017
13:26:46:668
600
298.9
XLON
20/06/2017
13:28:34:224
124
298.9
XLON
20/06/2017
13:28:34:224
182
298.9
CHIX
20/06/2017
13:28:34:224
28
298.9
XLON
20/06/2017
13:28:34:224
18
298.9
CHIX
20/06/2017
13:28:34:224
348
298.9
TRQX
20/06/2017
13:28:34:224
168
298.9
CHIX
20/06/2017
13:28:34:224
20
298.9
TRQX
20/06/2017
13:28:34:231
168
298.9
CHIX
20/06/2017
13:28:34:240
636
298.9
XLON
20/06/2017
13:28:34:250
805
298.9
XLON
20/06/2017
13:28:34:250
114
298.9
XLON
20/06/2017
13:28:34:250
145
298.9
XLON
20/06/2017
13:28:37:543
368
298.9
TRQX
20/06/2017
13:28:37:544
101
298.9
CHIX
20/06/2017
13:28:37:547
260
298.9
CHIX
20/06/2017
13:29:49:464
442
298.9
XLON
20/06/2017
13:30:45:533
742
298.8
XLON
20/06/2017
13:30:45:533
368
298.8
TRQX
20/06/2017
13:30:45:533
600
298.8
XLON
20/06/2017
13:30:45:534
140
298.8
XLON
20/06/2017
13:30:45:534
203
298.8
BATE
20/06/2017
13:30:45:534
53
298.8
BATE
20/06/2017
13:30:45:534
120
298.8
BATE
20/06/2017
13:30:45:534
27
298.8
CHIX
20/06/2017
13:30:45:534
804
298.8
CHIX
20/06/2017
13:30:45:534
600
298.8
XLON
20/06/2017
13:30:45:548
389
298.8
XLON
20/06/2017
13:30:45:558
653
298.8
XLON
20/06/2017
13:32:03:229
204
298.7
XLON
20/06/2017
13:35:47:310
368
298.8
CHIX
20/06/2017
13:35:47:310
559
298.8
CHIX
20/06/2017
13:35:47:310
1121
298.8
XLON
20/06/2017
13:35:47:310
200
298.8
XLON
20/06/2017
13:35:47:310
214
298.8
XLON
20/06/2017
13:35:47:310
368
298.8
TRQX
20/06/2017
13:35:47:310
376
298.8
BATE
20/06/2017
13:35:47:310
1411
298.8
CHIX
20/06/2017
13:35:47:310
1139
298.8
XLON
20/06/2017
13:35:47:356
114
298.8
XLON
20/06/2017
13:35:47:356
290
298.8
XLON
20/06/2017
13:35:47:358
91
298.7
TRQX
20/06/2017
13:35:47:358
277
298.7
TRQX
20/06/2017
13:35:47:359
1139
298.7
XLON
20/06/2017
13:35:47:360
368
298.8
CHIX
20/06/2017
13:35:47:361
368
298.8
TRQX
20/06/2017
13:35:47:364
368
298.7
CHIX
20/06/2017
13:35:47:364
244
298.7
BATE
20/06/2017
13:37:20:917
183
298.7
CHIX
20/06/2017
13:37:20:917
69
298.7
CHIX
20/06/2017
13:37:20:918
79
298.7
XLON
20/06/2017
13:37:20:918
97
298.7
XLON
20/06/2017
13:37:20:918
78
298.7
TRQX
20/06/2017
13:39:48:862
607
298.6
CHIX
20/06/2017
13:39:48:862
906
298.6
XLON
20/06/2017
13:42:37:246
388
298.6
XLON
20/06/2017
13:44:40:301
76
298.6
XLON
20/06/2017
13:44:40:302
464
298.6
TRQX
20/06/2017
13:44:40:302
136
298.6
BATE
20/06/2017
13:44:40:302
240
298.6
BATE
20/06/2017
13:44:40:302
368
298.6
CHIX
20/06/2017
13:44:40:302
635
298.6
XLON
20/06/2017
13:44:40:302
2142
298.6
XLON
20/06/2017
13:44:40:315
376
298.6
BATE
20/06/2017
13:44:40:318
650
298.6
XLON
20/06/2017
13:44:40:318
168
298.6
XLON
20/06/2017
13:44:40:318
550
298.6
XLON
20/06/2017
13:44:40:318
730
298.6
XLON
20/06/2017
13:44:40:322
548
298.6
XLON
20/06/2017
13:44:40:326
100
298.6
CHIX
20/06/2017
13:44:40:332
180
298.6
XLON
20/06/2017
13:44:40:341
464
298.6
XLON
20/06/2017
13:44:40:522
437
298.6
XLON
20/06/2017
13:44:40:522
268
298.6
CHIX
20/06/2017
13:44:40:530
750
298.6
XLON
20/06/2017
13:44:54:215
888
298.5
CHIX
20/06/2017
13:48:09:479
746
298.6
XLON
20/06/2017
13:48:09:489
368
298.6
TRQX
20/06/2017
13:48:09:493
346
298.6
XLON
20/06/2017
13:50:43:186
389
298.5
CHIX
20/06/2017
13:50:53:020
388
298.5
CHIX
20/06/2017
13:52:35:300
922
298.5
CHIX
20/06/2017
13:52:48:274
146
298.6
XLON
20/06/2017
13:52:48:274
328
298.6
XLON
20/06/2017
13:52:57:394
1139
298.5
XLON
20/06/2017
13:52:57:394
1772
298.5
TRQX
20/06/2017
13:52:57:394
1877
298.5
CHIX
20/06/2017
13:52:57:394
368
298.5
TRQX
20/06/2017
13:52:57:395
2181
298.5
XLON
20/06/2017
13:52:57:395
296
298.5
XLON
20/06/2017
13:52:57:395
1140
298.5
XLON
20/06/2017
13:52:57:395
338
298.5
XLON
20/06/2017
13:52:57:398
376
298.5
BATE
20/06/2017
13:52:57:402
368
298.5
CHIX
20/06/2017
13:52:57:412
228
298.4
TRQX
20/06/2017
13:52:57:414
782
298.5
XLON
20/06/2017
13:52:57:414
357
298.5
XLON
20/06/2017
13:52:57:426
550
298.5
XLON
20/06/2017
13:52:57:426
550
298.5
XLON
20/06/2017
13:52:57:426
373
298.5
XLON
20/06/2017
13:52:57:482
89
298.4
TRQX
20/06/2017
13:52:57:482
18
298.4
TRQX
20/06/2017
13:52:57:483
449
298.3
CHIX
20/06/2017
13:52:57:712
1037
298.3
CHIX
20/06/2017
13:52:57:713
483
298.3
TRQX
20/06/2017
13:52:58:444
600
298.3
XLON
20/06/2017
13:52:58:444
700
298.3
XLON
20/06/2017
13:52:58:444
730
298.3
XLON
20/06/2017
13:52:59:684
476
298.3
XLON
20/06/2017
13:52:59:691
600
298.3
XLON
20/06/2017
13:52:59:691
824
298.3
XLON
20/06/2017
13:53:27:667
288
298.3
XLON
20/06/2017
13:53:27:676
619
298.3
XLON
20/06/2017
13:55:32:303
547
298.3
XLON
20/06/2017
13:55:32:303
301
298.3
XLON
20/06/2017
13:55:32:314
498
298.3
XLON
20/06/2017
13:55:51:161
700
298.3
XLON
20/06/2017
13:55:56:274
358
298.3
XLON
20/06/2017
13:55:56:274
370
298.3
XLON
20/06/2017
13:55:56:286
251
298.3
XLON
20/06/2017
13:56:01:449
300
298.3
XLON
20/06/2017
13:56:01:458
612
298.3
XLON
20/06/2017
13:56:06:645
294
298.3
XLON
20/06/2017
13:56:06:657
601
298.3
XLON
20/06/2017
13:56:11:840
609
298.3
XLON
20/06/2017
13:56:11:847
251
298.3
XLON
20/06/2017
13:56:11:859
534
298.3
XLON
20/06/2017
13:56:17:286
467
298.3
XLON
20/06/2017
13:56:17:294
329
298.3
XLON
20/06/2017
13:56:22:735
462
298.3
XLON
20/06/2017
13:56:22:747
308
298.3
XLON
20/06/2017
13:56:27:948
281
298.3
XLON
20/06/2017
13:56:27:957
590
298.3
XLON
20/06/2017
13:56:27:964
1139
298.1
XLON
20/06/2017
13:56:28:021
376
298.1
BATE
20/06/2017
13:56:28:022
368
298.1
CHIX
20/06/2017
13:56:28:022
2105
298.1
XLON
20/06/2017
13:56:28:040
287
298.1
CHIX
20/06/2017
13:58:47:816
368
298
CHIX
20/06/2017
13:58:47:816
368
298
TRQX
20/06/2017
13:58:47:816
798
298
XLON
20/06/2017
13:58:47:816
573
298
XLON
20/06/2017
13:58:47:816
388
298
XLON
20/06/2017
13:58:47:839
234
298
XLON
20/06/2017
13:58:47:964
148
297.8
XLON
20/06/2017
13:58:47:986
227
297.8
CHIX
20/06/2017
13:58:47:986
368
297.8
TRQX
20/06/2017
13:58:47:986
991
297.8
XLON
20/06/2017
14:02:48:097
94
297.9
CHIX
20/06/2017
14:02:48:097
284
297.9
TRQX
20/06/2017
14:02:48:097
274
297.9
CHIX
20/06/2017
14:02:48:097
73
297.9
BATE
20/06/2017
14:02:48:097
84
297.9
TRQX
20/06/2017
14:02:48:097
303
297.9
BATE
20/06/2017
14:02:48:097
97
297.9
XLON
20/06/2017
14:02:48:097
176
297.9
XLON
20/06/2017
14:02:48:116
531
297.8
XLON
20/06/2017
14:02:48:117
300
297.8
BATE
20/06/2017
14:02:48:117
76
297.8
BATE
20/06/2017
14:02:48:117
368
297.8
TRQX
20/06/2017
14:02:48:117
389
297.8
XLON
20/06/2017
14:02:48:117
368
297.8
CHIX
20/06/2017
14:02:48:119
1470
297.9
XLON
20/06/2017
14:02:48:119
750
297.8
XLON
20/06/2017
14:02:48:119
66
297.9
XLON
20/06/2017
14:02:48:119
650
297.9
XLON
20/06/2017
14:02:48:119
600
297.9
XLON
20/06/2017
14:02:48:119
868
297.9
XLON
20/06/2017
14:02:48:119
1000
297.8
XLON
20/06/2017
14:02:48:145
45
297.9
XLON
20/06/2017
14:02:48:145
700
297.9
XLON
20/06/2017
14:02:48:158
306
297.9
XLON
20/06/2017
14:02:48:166
624
297.9
XLON
20/06/2017
14:06:36:448
1035
297.8
XLON
20/06/2017
14:06:36:451
1420
297.8
XLON
20/06/2017
14:06:36:451
79
297.8
XLON
20/06/2017
14:06:36:455
368
297.9
TRQX
20/06/2017
14:06:36:460
368
297.8
CHIX
20/06/2017
14:06:36:460
1322
297.8
XLON
20/06/2017
14:06:36:460
3
297.9
XLON
20/06/2017
14:06:36:460
700
297.9
XLON
20/06/2017
14:06:36:461
332
297.8
TRQX
20/06/2017
14:06:36:462
36
297.8
TRQX
20/06/2017
14:06:36:471
1136
297.8
XLON
20/06/2017
14:06:36:474
57
297.7
TRQX
20/06/2017
14:06:36:474
127
297.7
TRQX
20/06/2017
14:06:36:762
90
297.7
TRQX
20/06/2017
14:06:36:767
530
297.7
XLON
20/06/2017
14:06:36:775
1
297.7
XLON
20/06/2017
14:06:39:619
3035
297.7
XLON
20/06/2017
14:06:40:209
382
297.6
XLON
20/06/2017
14:06:40:212
757
297.6
XLON
20/06/2017
14:06:40:217
334
297.6
CHIX
20/06/2017
14:06:40:217
300
297.6
BATE
20/06/2017
14:06:40:218
34
297.6
CHIX
20/06/2017
14:06:41:005
141
297.5
BATE
20/06/2017
14:06:41:005
458
297.5
CHIX
20/06/2017
14:06:41:010
327
297.4
TRQX
20/06/2017
14:07:04:688
1053
297.4
XLON
20/06/2017
14:07:04:688
368
297.4
CHIX
20/06/2017
14:07:04:688
368
297.4
TRQX
20/06/2017
14:07:55:571
1457
297.4
XLON
20/06/2017
14:07:55:577
368
297.4
CHIX
20/06/2017
14:07:55:580
606
297.4
XLON
20/06/2017
14:08:02:874
301
297.4
XLON
20/06/2017
14:08:03:085
605
297.4
XLON
20/06/2017
14:08:03:085
368
297.4
CHIX
20/06/2017
14:08:13:602
368
297.3
CHIX
20/06/2017
14:08:13:603
1991
297.3
XLON
20/06/2017
14:08:13:603
368
297.3
TRQX
20/06/2017
14:08:13:616
1174
297.2
CHIX
20/06/2017
14:08:13:616
1139
297.2
XLON
20/06/2017
14:11:55:508
910
297.1
XLON
20/06/2017
14:11:55:761
368
297.1
CHIX
20/06/2017
14:11:55:762
107
297.1
TRQX
20/06/2017
14:11:55:762
261
297.1
TRQX
20/06/2017
14:11:55:762
229
297.1
XLON
20/06/2017
14:14:15:605
8
297
TRQX
20/06/2017
14:14:15:605
3617
297
XLON
20/06/2017
14:14:15:605
359
297
TRQX
20/06/2017
14:14:15:606
376
297
BATE
20/06/2017
14:14:15:606
368
297
CHIX
20/06/2017
14:14:15:606
1
297
TRQX
20/06/2017
14:14:21:490
589
296.9
XLON
20/06/2017
14:14:21:490
106
296.9
XLON
20/06/2017
14:14:21:492
179
296.9
XLON
20/06/2017
14:17:14:410
1139
297.5
XLON
20/06/2017
14:18:48:133
838
298.5
CHIX
20/06/2017
14:18:48:134
1209
298.4
TRQX
20/06/2017
14:19:03:841
118
298
CHIX
20/06/2017
14:19:03:841
247
298.2
BATE
20/06/2017
14:19:03:841
205
297.8
BATE
20/06/2017
14:19:03:841
490
298
BATE
20/06/2017
14:19:03:841
368
297.9
TRQX
20/06/2017
14:19:03:858
178
297.8
CHIX
20/06/2017
14:19:03:858
222
297.8
TRQX
20/06/2017
14:19:03:862
209
297.8
XLON
20/06/2017
14:19:03:873
5630
297.7
XLON
20/06/2017
14:19:03:873
341
297.7
CHIX
20/06/2017
14:19:03:873
2081
297.7
CHIX
20/06/2017
14:19:36:112
889
297.6
XLON
20/06/2017
14:19:36:112
1139
297.7
XLON
20/06/2017
14:19:36:124
1139
297.6
XLON
20/06/2017
14:20:07:178
819
297.3
XLON
20/06/2017
14:20:07:178
199
297.3
XLON
20/06/2017
14:20:45:661
23
297.2
XLON
20/06/2017
14:20:45:661
204
297.2
CHIX
20/06/2017
14:20:45:661
380
297.2
XLON
20/06/2017
14:20:45:674
391
297.1
XLON
20/06/2017
14:20:45:674
108
297.1
XLON
20/06/2017
14:30:17:964
1289
297.6
XLON
20/06/2017
14:30:17:964
1139
297.6
XLON
20/06/2017
14:30:17:964
368
297.6
TRQX
20/06/2017
14:30:17:964
368
297.6
CHIX
20/06/2017
14:30:17:964
376
297.6
BATE
20/06/2017
14:30:17:971
367
297.5
TRQX
20/06/2017
14:30:17:971
368
297.5
CHIX
20/06/2017
14:30:17:971
376
297.5
BATE
20/06/2017
14:30:17:971
1
297.5
TRQX
20/06/2017
14:33:50:547
368
297.9
TRQX
20/06/2017
14:33:50:547
1586
297.9
XLON
20/06/2017
14:34:10:630
1200
297.8
XLON
20/06/2017
14:34:10:630
600
297.8
XLON
20/06/2017
14:34:10:630
1000
297.8
XLON
20/06/2017
14:34:10:631
400
297.8
XLON
20/06/2017
14:34:10:631
344
297.8
XLON
20/06/2017
14:34:10:635
100
297.8
BATE
20/06/2017
14:34:10:635
368
297.8
CHIX
20/06/2017
14:34:10:635
276
297.8
BATE
20/06/2017
14:34:10:635
368
297.8
TRQX
20/06/2017
14:34:10:635
6
297.8
XLON
20/06/2017
14:34:10:635
1000
297.8
XLON
20/06/2017
14:34:10:651
368
297.8
CHIX
20/06/2017
14:34:10:663
1139
297.8
XLON
20/06/2017
14:34:15:393
232
297.8
CHIX
20/06/2017
14:36:25:286
298
298
XLON
20/06/2017
14:36:25:286
525
298
XLON
20/06/2017
14:36:25:286
368
298
CHIX
20/06/2017
14:36:25:295
398
298
XLON
20/06/2017
14:37:11:269
368
298.1
CHIX
20/06/2017
14:42:05:309
368
298
CHIX
20/06/2017
14:42:05:309
368
298
TRQX
20/06/2017
14:42:05:309
806
298
TRQX
20/06/2017
14:42:05:309
181
298
BATE
20/06/2017
14:42:05:309
161
298
BATE
20/06/2017
14:42:05:309
1241
298
CHIX
20/06/2017
14:42:05:309
704
298
XLON
20/06/2017
14:42:05:309
1200
298
XLON
20/06/2017
14:42:05:309
120
298
CHIX
20/06/2017
14:42:05:309
130
298
XLON
20/06/2017
14:42:05:309
484
298
CHIX
20/06/2017
14:42:05:309
34
298
BATE
20/06/2017
14:42:05:309
1254
298
TRQX
20/06/2017
14:42:05:309
1579
298
CHIX
20/06/2017
14:42:05:309
805
298
XLON
20/06/2017
14:42:05:309
478
298
XLON
20/06/2017
14:42:05:309
143
298
CHIX
20/06/2017
14:42:05:316
181
298
BATE
20/06/2017
14:42:05:337
248
298
CHIX
20/06/2017
14:42:05:347
508
298
XLON
20/06/2017
14:42:05:347
77
298
XLON
20/06/2017
14:42:05:347
550
298
XLON
20/06/2017
14:42:05:347
304
298
XLON
20/06/2017
14:42:05:347
550
298
XLON
20/06/2017
14:42:05:356
351
298
XLON
20/06/2017
14:42:05:359
472
298
XLON
20/06/2017
14:42:23:668
368
298
CHIX
20/06/2017
14:42:23:668
368
298
TRQX
20/06/2017
14:42:23:668
491
298
XLON
20/06/2017
14:42:30:752
98
297.9
XLON
20/06/2017
14:42:30:752
1041
297.9
XLON
20/06/2017
14:42:30:752
376
297.9
BATE
20/06/2017
14:42:30:752
277
297.9
CHIX
20/06/2017
14:49:32:246
568
297.9
XLON
20/06/2017
14:49:32:247
558
297.9
XLON
20/06/2017
14:49:32:247
325
297.9
CHIX
20/06/2017
14:49:32:247
13
297.9
XLON
20/06/2017
14:49:32:247
368
297.9
TRQX
20/06/2017
14:49:32:247
376
297.9
BATE
20/06/2017
14:49:32:261
769
297.9
XLON
20/06/2017
14:49:32:261
280
297.9
XLON
20/06/2017
14:49:32:293
368
297.9
CHIX
20/06/2017
14:49:32:304
368
297.9
TRQX
20/06/2017
14:49:32:321
137
297.9
XLON
20/06/2017
14:49:32:344
179
297.9
XLON
20/06/2017
14:49:32:418
172
297.9
XLON
20/06/2017
14:49:32:422
18
297.9
XLON
20/06/2017
14:49:35:025
98
297.8
CHIX
20/06/2017
14:49:35:025
136
297.8
CHIX
20/06/2017
14:50:23:076
19
297.8
BATE
20/06/2017
14:55:30:376
585
298
XLON
20/06/2017
14:55:30:376
319
298
TRQX
20/06/2017
14:55:30:376
329
298
BATE
20/06/2017
14:55:30:376
233
298
CHIX
20/06/2017
14:55:30:376
492
298
XLON
20/06/2017
14:55:30:376
62
298
XLON
20/06/2017
14:55:30:376
812
298
BATE
20/06/2017
14:55:30:386
368
298
TRQX
20/06/2017
14:55:30:404
300
298
XLON
20/06/2017
14:55:30:421
319
298
XLON
20/06/2017
14:55:34:554
143
298
CHIX
20/06/2017
14:55:34:554
400
298
XLON
20/06/2017
14:55:34:554
225
298
CHIX
20/06/2017
14:55:34:558
376
298
BATE
20/06/2017
14:56:13:372
307
298
CHIX
20/06/2017
14:56:13:373
600
298
XLON
20/06/2017
14:58:06:794
28
298
TRQX
20/06/2017
14:58:06:794
77
298
XLON
20/06/2017
14:58:06:794
61
298
CHIX
20/06/2017
14:58:06:794
183
298
TRQX
20/06/2017
14:58:06:794
185
298
TRQX
20/06/2017
14:58:06:794
192
298
XLON
20/06/2017
14:58:06:794
468
298
XLON
20/06/2017
14:58:06:794
129
298
XLON
20/06/2017
14:58:06:794
1684
298
TRQX
20/06/2017
14:58:06:795
789
298
CHIX
20/06/2017
14:58:06:795
98
298
CHIX
20/06/2017
14:58:06:795
200
298
CHIX
20/06/2017
14:58:06:795
307
298
CHIX
20/06/2017
14:58:06:813
321
298
XLON
20/06/2017
14:58:06:822
178
298
XLON
20/06/2017
14:58:06:831
600
298
XLON
20/06/2017
14:58:06:886
179
298
XLON
20/06/2017
14:59:01:006
1345
298
XLON
20/06/2017
14:59:01:006
376
298
BATE
20/06/2017
14:59:01:094
1352
298
CHIX
20/06/2017
14:59:05:594
118
298
CHIX
20/06/2017
14:59:44:166
368
298
TRQX
20/06/2017
14:59:44:166
2019
298
CHIX
20/06/2017
14:59:44:166
2099
298
XLON
20/06/2017
14:59:44:166
1118
298
XLON
20/06/2017
14:59:44:166
706
298
XLON
20/06/2017
14:59:44:463
275
297.9
TRQX
20/06/2017
14:59:44:463
367
297.9
CHIX
20/06/2017
14:59:44:463
2658
297.9
XLON
20/06/2017
14:59:44:463
192
297.9
XLON
20/06/2017
14:59:44:463
87
297.9
TRQX
20/06/2017
14:59:44:463
345
297.9
CHIX
20/06/2017
14:59:44:463
567
297.9
CHIX
20/06/2017
14:59:44:463
552
297.9
XLON
20/06/2017
14:59:44:463
407
297.9
XLON
20/06/2017
14:59:45:597
338
297.8
TRQX
20/06/2017
14:59:45:597
132
297.8
XLON
20/06/2017
14:59:45:597
30
297.8
TRQX
20/06/2017
14:59:45:598
1007
297.8
XLON
20/06/2017
15:00:05:634
1139
297.7
XLON
20/06/2017
15:00:16:934
167
297.6
XLON
20/06/2017
15:00:16:934
446
297.6
XLON
20/06/2017
15:00:20:629
1384
297.6
XLON
20/06/2017
15:00:22:536
30
297.5
TRQX
20/06/2017
15:00:28:438
129
297.4
XLON
20/06/2017
15:01:47:208
17
297.5
XLON
20/06/2017
15:13:01:957
106
298
BATE
20/06/2017
15:13:01:957
978
298
XLON
20/06/2017
15:13:01:957
61
298
CHIX
20/06/2017
15:13:01:957
55
298
BATE
20/06/2017
15:13:01:957
549
298
XLON
20/06/2017
15:13:01:957
73
298
TRQX
20/06/2017
15:13:01:957
103
298
CHIX
20/06/2017
15:13:01:958
319
298
XLON
20/06/2017
15:13:01:958
130
298
TRQX
20/06/2017
15:13:02:821
254
298
XLON
20/06/2017
15:13:02:821
398
298
XLON
20/06/2017
15:13:02:822
204
298
CHIX
20/06/2017
15:13:02:822
215
298
BATE
20/06/2017
15:13:02:822
165
298
TRQX
20/06/2017
15:13:05:053
42
298
BATE
20/06/2017
15:13:05:053
51
298
XLON
20/06/2017
15:13:05:054
39
298
TRQX
20/06/2017
15:13:05:906
40
298
CHIX
20/06/2017
15:13:08:367
11
298
XLON
20/06/2017
15:13:08:375
53
298
XLON
20/06/2017
15:13:08:378
376
298
BATE
20/06/2017
15:13:08:379
212
298
TRQX
20/06/2017
15:13:08:385
763
298
XLON
20/06/2017
15:14:05:665
198
298
XLON
20/06/2017
15:14:05:665
821
298
XLON
20/06/2017
15:14:05:665
120
298
XLON
20/06/2017
15:14:05:666
3277
298
CHIX
20/06/2017
15:14:05:666
212
298
TRQX
20/06/2017
15:14:05:666
284
298
CHIX
20/06/2017
15:14:05:666
263
298
BATE
20/06/2017
15:14:05:666
70
298
TRQX
20/06/2017
15:14:05:666
113
298
BATE
20/06/2017
15:14:05:666
86
298
TRQX
20/06/2017
15:14:05:682
1755
298
XLON
20/06/2017
15:14:05:682
1300
298
XLON
20/06/2017
15:14:05:689
368
298
TRQX
20/06/2017
15:15:00:587
966
298
XLON
20/06/2017
15:15:00:587
368
298
CHIX
20/06/2017
15:15:00:587
756
298
XLON
20/06/2017
15:15:00:587
368
298
TRQX
20/06/2017
15:15:00:587
68
298
XLON
20/06/2017
15:15:00:589
762
297.9
TRQX
20/06/2017
15:15:00:589
576
297.9
CHIX
20/06/2017
15:15:00:589
368
297.9
TRQX
20/06/2017
15:15:00:589
368
297.9
CHIX
20/06/2017
15:15:00:602
650
297.9
XLON
20/06/2017
15:15:00:602
2045
297.9
XLON
20/06/2017
15:15:07:918
28
297.8
BATE
20/06/2017
15:15:07:918
254
297.8
XLON
20/06/2017
15:15:07:920
125
297.8
XLON
20/06/2017
15:15:07:948
266
297.8
XLON
20/06/2017
15:15:07:968
248
297.8
XLON
20/06/2017
15:15:07:968
246
297.8
XLON
20/06/2017
15:15:07:969
249
297.8
BATE
20/06/2017
15:15:08:009
197
297.8
XLON
20/06/2017
15:16:04:563
75
297.9
CHIX
20/06/2017
15:16:04:563
293
297.9
TRQX
20/06/2017
15:16:04:563
293
297.9
CHIX
20/06/2017
15:16:04:834
75
297.9
TRQX
20/06/2017
15:18:12:207
368
298
CHIX
20/06/2017
15:18:12:338
104
297.9
TRQX
20/06/2017
15:18:12:338
56
297.9
XLON
20/06/2017
15:18:12:338
228
297.9
XLON
20/06/2017
15:18:12:338
126
297.9
BATE
20/06/2017
15:18:12:338
139
297.9
TRQX
20/06/2017
15:18:12:338
1027
297.9
XLON
20/06/2017
15:18:12:338
73
297.9
BATE
20/06/2017
15:18:12:338
368
297.9
CHIX
20/06/2017
15:18:14:894
427
297.9
XLON
20/06/2017
15:19:28:014
287
297.9
XLON
20/06/2017
15:19:28:014
96
297.9
TRQX
20/06/2017
15:19:28:014
288
297.9
XLON
20/06/2017
15:19:28:015
368
297.9
CHIX
20/06/2017
15:19:28:015
1628
297.9
XLON
20/06/2017
15:19:28:015
59
297.9
BATE
20/06/2017
15:19:28:015
39
297.9
BATE
20/06/2017
15:19:28:015
29
297.9
TRQX
20/06/2017
15:19:28:015
278
297.9
BATE
20/06/2017
15:19:28:015
243
297.9
TRQX
20/06/2017
15:20:41:821
370
297.8
XLON
20/06/2017
15:20:41:821
557
297.8
XLON
20/06/2017
15:20:41:821
100
297.8
CHIX
20/06/2017
15:22:01:742
6
297.8
XLON
20/06/2017
15:23:51:284
345
297.8
XLON
20/06/2017
15:23:51:285
368
297.8
TRQX
20/06/2017
15:23:51:285
331
297.8
BATE
20/06/2017
15:23:51:285
104
297.8
CHIX
20/06/2017
15:23:51:285
45
297.8
BATE
20/06/2017
15:23:51:285
788
297.8
XLON
20/06/2017
15:23:51:285
164
297.8
CHIX
20/06/2017
15:23:51:285
1756
297.8
XLON
20/06/2017
15:24:04:571
35
297.7
BATE
20/06/2017
15:24:04:571
78
297.7
CHIX
20/06/2017
15:24:04:572
65
297.7
XLON
20/06/2017
15:24:09:317
265
297.7
TRQX
20/06/2017
15:24:09:317
4
297.7
BATE
20/06/2017
15:24:09:317
290
297.7
CHIX
20/06/2017
15:24:09:317
241
297.7
BATE
20/06/2017
15:24:09:317
451
297.7
XLON
20/06/2017
15:24:09:319
4100
297.6
XLON
20/06/2017
15:24:09:319
302
297.6
CHIX
20/06/2017
15:24:09:319
260
297.6
XLON
20/06/2017
15:24:09:319
22
297.6
TRQX
20/06/2017
15:24:09:330
370
297.7
XLON
20/06/2017
15:24:09:335
41
297.6
CHIX
20/06/2017
15:24:09:335
2
297.6
TRQX
20/06/2017
15:24:09:335
344
297.6
TRQX
20/06/2017
15:24:09:340
368
297.7
CHIX
20/06/2017
15:24:13:953
447
297.5
CHIX
20/06/2017
15:24:24:430
839
297.5
CHIX
20/06/2017
15:24:24:430
368
297.5
TRQX
20/06/2017
15:27:51:873
194
297.5
TRQX
20/06/2017
15:27:51:876
33
297.5
TRQX
20/06/2017
15:27:51:877
71
297.5
BATE
20/06/2017
15:29:06:188
99
297.5
BATE
20/06/2017
15:29:06:188
88
297.5
TRQX
20/06/2017
15:29:06:188
313
297.5
XLON
20/06/2017
15:29:06:188
271
297.5
XLON
20/06/2017
15:29:06:189
242
297.5
XLON
20/06/2017
15:29:06:192
87
297.5
BATE
20/06/2017
15:29:06:192
53
297.5
BATE
20/06/2017
15:29:06:192
126
297.5
CHIX
20/06/2017
15:29:06:192
224
297.5
XLON
20/06/2017
15:29:06:193
53
297.5
TRQX
20/06/2017
15:29:06:193
124
297.5
TRQX
20/06/2017
15:29:06:193
137
297.5
BATE
20/06/2017
15:29:07:879
124
297.5
TRQX
20/06/2017
15:29:07:879
70
297.5
TRQX
20/06/2017
15:29:09:985
89
297.5
XLON
20/06/2017
15:29:09:985
242
297.5
CHIX
20/06/2017
15:29:09:985
50
297.5
TRQX
20/06/2017
15:29:09:994
226
297.5
TRQX
20/06/2017
15:32:55:146
108
297.5
TRQX
20/06/2017
15:32:55:146
726
297.5
XLON
20/06/2017
15:32:55:146
111
297.5
BATE
20/06/2017
15:32:55:146
177
297.5
CHIX
20/06/2017
15:33:13:827
139
297.5
TRQX
20/06/2017
15:33:13:827
177
297.5
CHIX
20/06/2017
15:33:13:827
927
297.5
XLON
20/06/2017
15:33:13:827
19
297.5
CHIX
20/06/2017
15:33:13:827
398
297.5
XLON
20/06/2017
15:33:13:827
141
297.5
BATE
20/06/2017
15:33:13:827
172
297.5
CHIX
20/06/2017
15:33:13:827
413
297.5
XLON
20/06/2017
15:33:13:827
121
297.5
TRQX
20/06/2017
15:33:13:827
124
297.5
BATE
20/06/2017
15:35:15:440
336
297.5
XLON
20/06/2017
15:35:15:440
148
297.5
XLON
20/06/2017
15:35:15:440
122
297.5
BATE
20/06/2017
15:35:15:440
136
297.5
BATE
20/06/2017
15:35:15:440
252
297.5
CHIX
20/06/2017
15:35:15:441
297
297.5
TRQX
20/06/2017
15:36:16:009
304
297.5
XLON
20/06/2017
15:36:16:009
4
297.5
BATE
20/06/2017
15:36:16:009
115
297.5
XLON
20/06/2017
15:36:16:009
97
297.5
TRQX
20/06/2017
15:36:16:009
71
297.5
TRQX
20/06/2017
15:36:16:009
118
297.5
BATE
20/06/2017
15:36:16:010
26
297.5
CHIX
20/06/2017
15:36:16:010
116
297.5
CHIX
20/06/2017
15:36:16:015
417
297.5
XLON
20/06/2017
15:37:03:115
8
297.5
BATE
20/06/2017
15:37:03:115
661
297.5
XLON
20/06/2017
15:37:03:115
1133
297.5
XLON
20/06/2017
15:37:03:115
125
297.5
TRQX
20/06/2017
15:37:03:115
201
297.5
CHIX
20/06/2017
15:37:03:115
76
297.5
TRQX
20/06/2017
15:37:03:115
141
297.5
CHIX
20/06/2017
15:37:03:115
54
297.5
BATE
20/06/2017
15:37:03:115
59
297.5
BATE
20/06/2017
15:37:03:115
167
297.5
TRQX
20/06/2017
15:37:03:130
255
297.5
BATE
20/06/2017
15:37:03:133
241
297.5
TRQX
20/06/2017
15:37:03:136
196
297.5
XLON
20/06/2017
15:37:03:140
66
297.5
CHIX
20/06/2017
15:37:03:140
102
297.5
CHIX
20/06/2017
15:37:04:254
46
297.4
TRQX
20/06/2017
15:37:04:254
272
297.4
XLON
20/06/2017
15:37:04:254
138
297.4
CHIX
20/06/2017
15:37:04:254
1678
297.4
XLON
20/06/2017
15:37:04:255
322
297.4
TRQX
20/06/2017
15:37:04:255
230
297.4
CHIX
20/06/2017
15:37:04:267
2046
297.3
XLON
20/06/2017
15:37:04:397
623
297.3
XLON
20/06/2017
15:37:06:022
200
297.3
CHIX
20/06/2017
15:37:10:318
168
297.3
CHIX
20/06/2017
15:38:44:883
2422
297.3
XLON
20/06/2017
15:38:44:883
78
297.3
XLON
20/06/2017
15:38:50:657
34
297.3
XLON
20/06/2017
15:39:21:543
25
297.3
BATE
20/06/2017
15:39:21:543
87
297.3
XLON
20/06/2017
15:39:21:544
24
297.3
TRQX
20/06/2017
15:39:21:546
1163
297.3
XLON
20/06/2017
15:39:21:546
168
297.3
CHIX
20/06/2017
15:39:21:546
351
297.3
BATE
20/06/2017
15:39:21:546
200
297.3
CHIX
20/06/2017
15:39:21:546
344
297.3
TRQX
20/06/2017
15:39:21:554
200
297.3
CHIX
20/06/2017
15:39:21:562
489
297.3
XLON
20/06/2017
15:39:21:562
650
297.3
XLON
20/06/2017
15:40:00:019
351
297.3
XLON
20/06/2017
15:40:00:023
368
297.3
TRQX
20/06/2017
15:40:05:093
49
297.3
CHIX
20/06/2017
15:40:05:093
284
297.3
CHIX
20/06/2017
15:40:05:097
284
297.3
XLON
20/06/2017
15:40:05:102
210
297.3
TRQX
20/06/2017
15:40:05:103
268
297.3
CHIX
20/06/2017
15:40:05:105
3279
297.2
XLON
20/06/2017
15:40:05:105
1027
297.2
XLON
20/06/2017
15:40:05:106
16
297.2
BATE
20/06/2017
15:40:05:106
368
297.2
CHIX
20/06/2017
15:40:05:106
360
297.2
XLON
20/06/2017
15:40:05:107
24
297.3
TRQX
20/06/2017
15:40:11:347
17
297.2
TRQX
20/06/2017
15:40:11:353
72
297.2
TRQX
20/06/2017
15:40:11:353
88
297.2
TRQX
20/06/2017
15:40:11:353
13
297.2
TRQX
20/06/2017
15:41:14:674
45
297.1
XLON
20/06/2017
15:41:14:674
346
297.1
XLON
20/06/2017
15:41:14:674
67
297.1
CHIX
20/06/2017
15:41:14:674
748
297.1
XLON
20/06/2017
15:41:14:675
607
297.1
CHIX
20/06/2017
15:41:14:677
376
297.1
BATE
20/06/2017
15:41:14:683
368
297.1
TRQX
20/06/2017
15:41:14:688
384
297
XLON
20/06/2017
15:41:14:693
368
297
CHIX
20/06/2017
15:44:00:033
360
296.9
BATE
20/06/2017
15:44:00:060
82
296.9
CHIX
20/06/2017
15:44:00:095
16
296.9
BATE
20/06/2017
15:44:00:096
286
296.9
CHIX
20/06/2017
15:44:00:097
197
296.9
TRQX
20/06/2017
15:44:11:670
127
296.9
CHIX
20/06/2017
15:44:11:670
171
296.9
TRQX
20/06/2017
15:44:11:670
74
296.9
TRQX
20/06/2017
15:44:11:670
118
296.9
XLON
20/06/2017
15:44:22:093
15
296.9
CHIX
20/06/2017
15:44:24:425
34
296.9
CHIX
20/06/2017
15:44:24:435
10
296.9
TRQX
20/06/2017
15:44:24:435
7
296.9
TRQX
20/06/2017
15:44:24:435
9
296.9
XLON
20/06/2017
15:44:24:494
3
296.9
BATE
20/06/2017
15:44:24:494
12
296.9
BATE
20/06/2017
15:44:28:577
453
296.8
CHIX
20/06/2017
15:45:46:525
262
296.8
TRQX
20/06/2017
15:45:46:525
96
296.8
XLON
20/06/2017
15:45:46:526
50
296.8
CHIX
20/06/2017
15:45:46:526
14
296.8
TRQX
20/06/2017
15:45:46:526
51
296.8
BATE
20/06/2017
15:46:06:250
261
296.8
CHIX
20/06/2017
15:46:06:250
501
296.8
XLON
20/06/2017
15:46:06:250
57
296.8
CHIX
20/06/2017
15:46:06:250
262
296.8
TRQX
20/06/2017
15:46:06:250
267
296.8
BATE
20/06/2017
15:46:06:250
43
296.8
BATE
20/06/2017
15:46:06:250
109
296.8
XLON
20/06/2017
15:46:06:250
29
296.8
TRQX
20/06/2017
15:46:06:250
63
296.8
TRQX
20/06/2017
15:46:06:250
15
296.8
BATE
20/06/2017
15:46:32:457
830
296.8
XLON
20/06/2017
15:47:13:942
500
296.8
XLON
20/06/2017
15:47:27:933
156
296.8
CHIX
20/06/2017
15:47:27:933
353
296.8
BATE
20/06/2017
15:47:27:933
23
296.8
BATE
20/06/2017
15:47:27:933
162
296.8
XLON
20/06/2017
15:47:27:933
835
296.8
CHIX
20/06/2017
15:47:27:933
212
296.8
CHIX
20/06/2017
15:47:27:933
1200
296.8
XLON
20/06/2017
15:47:27:933
62
296.8
TRQX
20/06/2017
15:47:27:972
692
296.8
XLON
20/06/2017
15:47:28:761
475
296.8
CHIX
20/06/2017
15:47:28:761
553
296.8
XLON
20/06/2017
15:47:28:801
343
296.8
CHIX
20/06/2017
15:48:13:955
181
296.8
CHIX
20/06/2017
15:48:13:955
130
296.8
XLON
20/06/2017
15:48:13:955
110
296.8
TRQX
20/06/2017
15:50:32:598
66
296.9
TRQX
20/06/2017
15:50:32:598
391
296.9
XLON
20/06/2017
15:50:32:598
45
296.9
CHIX
20/06/2017
15:50:36:032
13
296.9
XLON
20/06/2017
15:51:04:380
18
296.9
TRQX
20/06/2017
15:51:04:381
249
296.9
CHIX
20/06/2017
15:51:04:381
23
296.9
BATE
20/06/2017
15:51:04:381
322
296.9
XLON
20/06/2017
15:51:04:382
89
296.9
XLON
20/06/2017
15:51:04:382
74
296.9
CHIX
20/06/2017
15:51:04:382
181
296.9
TRQX
20/06/2017
15:51:04:382
1338
296.9
CHIX
20/06/2017
15:51:04:382
324
296.9
XLON
20/06/2017
15:51:04:382
466
296.9
XLON
20/06/2017
15:51:04:382
3097
296.9
XLON
20/06/2017
15:51:04:382
103
296.9
TRQX
20/06/2017
15:51:04:382
128
296.9
BATE
20/06/2017
15:51:04:382
225
296.9
BATE
20/06/2017
15:51:09:222
281
297
XLON
20/06/2017
15:51:12:649
5
297
XLON
20/06/2017
15:51:12:649
309
297
XLON
20/06/2017
15:51:12:649
368
297
CHIX
20/06/2017
15:51:12:649
376
297
BATE
20/06/2017
15:51:12:649
368
297
TRQX
20/06/2017
15:51:13:141
368
297
CHIX
20/06/2017
15:51:13:141
543
297
XLON
20/06/2017
15:52:05:341
66
297
TRQX
20/06/2017
15:52:05:341
108
297
XLON
20/06/2017
15:52:05:341
66
297
CHIX
20/06/2017
15:53:33:187
3
297
XLON
20/06/2017
15:53:33:187
210
297
XLON
20/06/2017
15:53:33:187
129
297
TRQX
20/06/2017
15:53:33:187
302
297
CHIX
20/06/2017
15:53:33:187
161
297
BATE
20/06/2017
15:54:10:801
30
297.1
XLON
20/06/2017
15:55:21:607
600
297.1
XLON
20/06/2017
15:55:21:607
3025
297.1
CHIX
20/06/2017
15:55:21:607
222
297.1
XLON
20/06/2017
15:55:21:607
1207
297.1
TRQX
20/06/2017
15:55:21:607
279
297.1
CHIX
20/06/2017
15:55:21:607
376
297.1
BATE
20/06/2017
15:55:21:607
368
297.1
TRQX
20/06/2017
15:55:21:608
922
297
CHIX
20/06/2017
15:55:21:608
95
297
BATE
20/06/2017
15:55:21:608
368
297
CHIX
20/06/2017
15:55:21:608
58
297
BATE
20/06/2017
15:55:21:619
650
297.1
XLON
20/06/2017
15:55:21:619
1340
297.1
XLON
20/06/2017
15:55:21:619
650
297.1
XLON
20/06/2017
15:55:21:696
442
297.1
XLON
20/06/2017
15:55:21:696
550
297.1
XLON
20/06/2017
15:55:22:001
368
297.1
CHIX
20/06/2017
15:55:22:001
147
297.1
XLON
20/06/2017
15:55:22:001
368
297.1
TRQX
20/06/2017
15:55:34:637
272
297
CHIX
20/06/2017
15:55:34:637
195
297
TRQX
20/06/2017
15:55:34:637
350
297
TRQX
20/06/2017
15:55:34:637
142
297
CHIX
20/06/2017
15:55:34:637
173
297
TRQX
20/06/2017
15:55:34:637
567
297
TRQX
20/06/2017
15:55:34:642
600
297
XLON
20/06/2017
15:55:40:774
1097
297
XLON
20/06/2017
15:55:51:164
327
296.9
XLON
20/06/2017
15:55:51:174
263
296.9
XLON
20/06/2017
15:55:51:174
367
296.9
XLON
20/06/2017
15:56:17:239
12
296.8
BATE
20/06/2017
15:56:17:465
30
296.8
BATE
20/06/2017
15:56:17:465
346
296.8
BATE
20/06/2017
15:56:40:627
1139
296.8
XLON
20/06/2017
15:57:16:768
135
296.6
XLON
20/06/2017
15:57:16:768
29
296.6
TRQX
20/06/2017
15:57:16:768
29
296.6
CHIX
20/06/2017
15:57:36:519
368
296.6
TRQX
20/06/2017
15:57:36:519
339
296.6
CHIX
20/06/2017
15:57:36:519
1589
296.6
XLON
20/06/2017
15:59:50:044
15
296.6
TRQX
20/06/2017
15:59:50:044
15
296.6
BATE
20/06/2017
15:59:50:044
296
296.6
CHIX
20/06/2017
15:59:50:044
637
296.6
XLON
20/06/2017
15:59:50:044
15
296.6
CHIX
20/06/2017
15:59:50:044
326
296.6
XLON
20/06/2017
15:59:50:044
361
296.6
BATE
20/06/2017
15:59:50:044
40
296.6
XLON
20/06/2017
15:59:50:044
353
296.6
TRQX
20/06/2017
15:59:50:046
296
296.5
TRQX
20/06/2017
15:59:50:060
324
296.6
XLON
20/06/2017
15:59:50:063
324
296.6
TRQX
20/06/2017
15:59:50:064
227
296.6
CHIX
20/06/2017
15:59:50:073
59
296.6
XLON
20/06/2017
15:59:50:135
141
296.6
CHIX
20/06/2017
15:59:50:135
61
296.6
XLON
20/06/2017
15:59:50:145
161
296.6
XLON
20/06/2017
15:59:50:145
260
296.6
XLON
20/06/2017
15:59:53:045
72
296.5
TRQX
20/06/2017
15:59:53:046
368
296.5
CHIX
20/06/2017
16:00:08:268
435
296.4
XLON
20/06/2017
16:00:31:671
197
296.5
XLON
20/06/2017
16:00:54:479
81
296.5
CHIX
20/06/2017
16:00:54:479
260
296.5
XLON
20/06/2017
16:00:58:686
460
296.5
XLON
20/06/2017
16:00:58:686
11
296.5
XLON
20/06/2017
16:00:58:688
243
296.5
XLON
20/06/2017
16:00:58:688
287
296.5
CHIX
20/06/2017
16:00:58:688
216
296.5
XLON
20/06/2017
16:00:58:698
368
296.5
CHIX
20/06/2017
16:01:45:253
94
296.5
CHIX
20/06/2017
16:01:45:253
116
296.5
XLON
20/06/2017
16:02:09:570
71
296.5
XLON
20/06/2017
16:02:09:570
80
296.5
XLON
20/06/2017
16:02:09:570
164
296.5
TRQX
20/06/2017
16:02:09:571
122
296.5
CHIX
20/06/2017
16:02:09:571
168
296.5
BATE
20/06/2017
16:02:47:234
191
296.6
CHIX
20/06/2017
16:02:47:258
368
296.6
TRQX
20/06/2017
16:02:47:258
104
296.6
CHIX
20/06/2017
16:02:47:258
373
296.6
XLON
20/06/2017
16:02:47:388
293
296.6
XLON
20/06/2017
16:02:47:397
650
296.6
XLON
20/06/2017
16:02:47:397
750
296.6
XLON
20/06/2017
16:02:47:397
650
296.6
XLON
20/06/2017
16:02:47:397
750
296.6
XLON
20/06/2017
16:02:47:397
700
296.6
XLON
20/06/2017
16:02:47:397
200
296.6
XLON
20/06/2017
16:03:05:901
937
296.5
XLON
20/06/2017
16:03:05:901
47
296.5
XLON
20/06/2017
16:03:05:901
115
296.5
CHIX
20/06/2017
16:03:05:901
164
296.5
TRQX
20/06/2017
16:03:05:901
155
296.5
BATE
20/06/2017
16:03:05:901
187
296.5
XLON
20/06/2017
16:03:05:901
130
296.5
TRQX
20/06/2017
16:03:05:901
74
296.5
TRQX
20/06/2017
16:03:05:902
37
296.5
CHIX
20/06/2017
16:03:05:902
216
296.5
CHIX
20/06/2017
16:03:05:902
221
296.5
BATE
20/06/2017
16:03:05:917
492
296.5
XLON
20/06/2017
16:03:05:923
368
296.5
CHIX
20/06/2017
16:05:01:854
32
296.4
TRQX
20/06/2017
16:05:01:854
88
296.4
CHIX
20/06/2017
16:05:01:854
67
296.4
BATE
20/06/2017
16:05:11:153
102
296.4
CHIX
20/06/2017
16:05:11:153
37
296.4
TRQX
20/06/2017
16:05:11:153
34
296.4
BATE
20/06/2017
16:05:51:735
190
296.4
CHIX
20/06/2017
16:05:51:735
275
296.4
BATE
20/06/2017
16:05:51:735
178
296.4
CHIX
20/06/2017
16:05:51:735
7
296.4
XLON
20/06/2017
16:05:51:738
1132
296.4
XLON
20/06/2017
16:05:51:738
1464
296.4
XLON
20/06/2017
16:05:51:739
171
296.4
TRQX
20/06/2017
16:05:51:739
128
296.4
TRQX
20/06/2017
16:05:51:745
178
296.4
CHIX
20/06/2017
16:06:06:853
49
296.4
CHIX
20/06/2017
16:06:06:853
49
296.4
TRQX
20/06/2017
16:06:06:853
290
296.4
XLON
20/06/2017
16:06:10:998
1200
296.4
XLON
20/06/2017
16:06:10:998
319
296.4
TRQX
20/06/2017
16:06:10:998
319
296.4
CHIX
20/06/2017
16:06:10:998
416
296.4
XLON
20/06/2017
16:06:10:998
261
296.4
XLON
20/06/2017
16:07:06:011
21
296.3
BATE
20/06/2017
16:07:06:011
11
296.3
CHIX
20/06/2017
16:07:06:011
17
296.3
TRQX
20/06/2017
16:07:06:881
355
296.3
BATE
20/06/2017
16:07:06:882
442
296.3
XLON
20/06/2017
16:07:06:882
128
296.3
XLON
20/06/2017
16:07:06:882
724
296.3
XLON
20/06/2017
16:07:06:882
357
296.3
CHIX
20/06/2017
16:07:08:296
10
296.3
TRQX
20/06/2017
16:07:56:509
2065
296.3
XLON
20/06/2017
16:07:56:509
309
296.3
TRQX
20/06/2017
16:07:56:509
368
296.3
CHIX
20/06/2017
16:07:56:518
103
296.3
XLON
20/06/2017
16:08:06:583
16
296.3
BATE
20/06/2017
16:08:06:583
15
296.3
CHIX
20/06/2017
16:08:06:584
20
296.3
TRQX
20/06/2017
16:08:06:584
36
296.3
XLON
20/06/2017
16:08:36:409
631
296.3
XLON
20/06/2017
16:08:36:409
148
296.3
XLON
20/06/2017
16:08:40:728
270
296.3
TRQX
20/06/2017
16:08:40:728
958
296.3
XLON
20/06/2017
16:08:40:728
328
296.3
CHIX
20/06/2017
16:08:40:728
376
296.3
BATE
20/06/2017
16:08:40:744
296
296.3
TRQX
20/06/2017
16:08:40:744
368
296.3
CHIX
20/06/2017
16:08:40:744
193
296.3
XLON
20/06/2017
16:09:04:971
133
296.3
XLON
20/06/2017
16:09:04:971
104
296.3
TRQX
20/06/2017
16:09:04:971
104
296.3
CHIX
20/06/2017
16:09:04:971
101
296.3
BATE
20/06/2017
16:10:13:628
90
296.3
CHIX
20/06/2017
16:10:13:628
88
296.3
BATE
20/06/2017
16:10:13:628
174
296.3
CHIX
20/06/2017
16:10:13:628
172
296.3
XLON
20/06/2017
16:10:13:628
174
296.3
TRQX
20/06/2017
16:10:13:628
52
296.3
XLON
20/06/2017
16:10:13:628
169
296.3
BATE
20/06/2017
16:10:13:632
90
296.3
TRQX
20/06/2017
16:10:13:633
116
296.3
XLON
20/06/2017
16:10:13:650
376
296.3
XLON
20/06/2017
16:10:13:650
168
296.3
XLON
20/06/2017
16:10:13:745
482
296.3
XLON
20/06/2017
16:10:43:082
240
296.3
BATE
20/06/2017
16:10:43:082
136
296.3
BATE
20/06/2017
16:10:43:092
800
296.4
XLON
20/06/2017
16:10:43:092
96
296.4
XLON
20/06/2017
16:10:43:092
128
296.4
XLON
20/06/2017
16:10:43:092
450
296.4
XLON
20/06/2017
16:10:43:093
380
296.3
XLON
20/06/2017
16:10:43:093
368
296.3
CHIX
20/06/2017
16:10:43:093
368
296.3
TRQX
20/06/2017
16:10:43:107
1258
296.4
XLON
20/06/2017
16:10:43:107
19
296.4
XLON
20/06/2017
16:10:43:107
22
296.4
XLON
20/06/2017
16:10:47:243
368
296.3
TRQX
20/06/2017
16:10:47:243
368
296.3
CHIX
20/06/2017
16:11:04:898
251
296.3
XLON
20/06/2017
16:11:04:898
121
296.3
TRQX
20/06/2017
16:11:04:899
186
296.3
CHIX
20/06/2017
16:11:44:428
177
296.3
XLON
20/06/2017
16:11:44:428
20
296.3
XLON
20/06/2017
16:12:07:788
186
296.3
CHIX
20/06/2017
16:12:07:788
319
296.3
XLON
20/06/2017
16:12:07:788
266
296.3
XLON
20/06/2017
16:12:07:788
182
296.3
CHIX
20/06/2017
16:12:07:788
199
296.3
TRQX
20/06/2017
16:12:07:788
238
296.3
BATE
20/06/2017
16:12:07:789
1104
296.3
XLON
20/06/2017
16:12:07:789
138
296.3
BATE
20/06/2017
16:12:07:789
48
296.3
TRQX
20/06/2017
16:12:07:803
917
296.3
XLON
20/06/2017
16:13:00:009
478
296.3
XLON
20/06/2017
16:13:00:009
301
296.3
XLON
20/06/2017
16:13:07:959
242
296.3
XLON
20/06/2017
16:13:07:959
78
296.3
TRQX
20/06/2017
16:13:19:290
308
296.3
XLON
20/06/2017
16:13:19:290
600
296.3
XLON
20/06/2017
16:13:19:290
67
296.3
XLON
20/06/2017
16:13:19:290
5
296.3
XLON
20/06/2017
16:13:19:290
892
296.3
XLON
20/06/2017
16:13:19:291
16
296.3
CHIX
20/06/2017
16:13:19:293
41
296.3
XLON
20/06/2017
16:14:04:225
21
296.3
XLON
20/06/2017
16:14:14:554
665
296.3
XLON
20/06/2017
16:14:14:554
244
296.3
CHIX
20/06/2017
16:14:14:554
80
296.3
BATE
20/06/2017
16:14:14:554
62
296.3
TRQX
20/06/2017
16:14:14:554
352
296.3
CHIX
20/06/2017
16:15:04:222
1425
296.3
CHIX
20/06/2017
16:15:04:222
209
296.3
BATE
20/06/2017
16:15:04:222
204
296.3
CHIX
20/06/2017
16:15:04:222
1771
296.3
XLON
20/06/2017
16:15:04:222
693
296.3
XLON
20/06/2017
16:15:04:222
38
296.3
TRQX
20/06/2017
16:15:04:222
32
296.3
CHIX
20/06/2017
16:15:04:222
61
296.3
BATE
20/06/2017
16:15:04:222
190
296.3
TRQX
20/06/2017
16:15:04:222
647
296.3
CHIX
20/06/2017
16:15:04:222
106
296.3
BATE
20/06/2017
16:15:04:227
2594
296.2
CHIX
20/06/2017
16:15:04:227
4
296.2
TRQX
20/06/2017
16:15:04:227
364
296.2
TRQX
20/06/2017
16:15:04:227
268
296.2
CHIX
20/06/2017
16:15:04:227
100
296.2
CHIX
20/06/2017
16:15:34:226
26
296.1
XLON
20/06/2017
16:16:00:015
530
296.1
XLON
20/06/2017
16:16:00:172
100
296.1
BATE
20/06/2017
16:16:00:172
368
296.1
CHIX
20/06/2017
16:16:00:172
276
296.1
BATE
20/06/2017
16:16:00:172
161
296.1
TRQX
20/06/2017
16:16:00:172
1299
296.1
XLON
20/06/2017
16:16:00:172
1
296.1
XLON
20/06/2017
16:16:00:172
145
296.1
TRQX
20/06/2017
16:16:00:174
132
296
BATE
20/06/2017
16:16:00:174
332
296
TRQX
20/06/2017
16:16:00:194
90
296.1
XLON
20/06/2017
16:16:14:096
73
296.1
XLON
20/06/2017
16:16:16:237
65
296.1
XLON
20/06/2017
16:16:28:118
118
296
CHIX
20/06/2017
16:16:28:118
73
296.1
XLON
20/06/2017
16:16:28:119
510
296
XLON
20/06/2017
16:16:28:119
144
296
TRQX
20/06/2017
16:16:28:127
650
296.1
XLON
20/06/2017
16:16:28:127
72
296.1
XLON
20/06/2017
16:16:28:127
1046
296.1
XLON
20/06/2017
16:16:30:184
11
296
XLON
20/06/2017
16:16:30:184
224
296
TRQX
20/06/2017
16:16:30:184
783
296
XLON
20/06/2017
16:16:30:185
12
296
CHIX
20/06/2017
16:16:34:239
13
296
XLON
20/06/2017
16:17:08:386
264
296
TRQX
20/06/2017
16:17:08:386
216
296
CHIX
20/06/2017
16:17:08:386
287
296
XLON
20/06/2017
16:17:17:526
224
296
TRQX
20/06/2017
16:17:17:526
315
296
CHIX
20/06/2017
16:17:17:526
31
296
CHIX
20/06/2017
16:17:17:526
27
296
TRQX
20/06/2017
16:17:17:526
22
296
CHIX
20/06/2017
16:17:17:526
22
296
TRQX
20/06/2017
16:17:17:527
230
296
XLON
20/06/2017
16:17:17:527
29
296
XLON
20/06/2017
16:18:24:395
127
296
XLON
20/06/2017
16:18:24:395
27
296
BATE
20/06/2017
16:18:24:395
92
296
CHIX
20/06/2017
16:18:24:396
15
296
TRQX
20/06/2017
16:18:39:474
1672
296
XLON
20/06/2017
16:18:39:474
376
296
BATE
20/06/2017
16:18:39:474
1321
296
XLON
20/06/2017
16:18:39:474
276
296
CHIX
20/06/2017
16:18:39:475
302
295.9
CHIX
20/06/2017
16:18:39:475
353
296
TRQX
20/06/2017
16:19:21:704
445
295.9
XLON
20/06/2017
16:19:55:894
110
295.9
XLON
20/06/2017
16:19:55:894
1219
295.9
TRQX
20/06/2017
16:19:55:894
2363
295.9
XLON
20/06/2017
16:19:55:894
24
295.9
TRQX
20/06/2017
16:19:55:894
2566
295.9
XLON
20/06/2017
16:19:55:895
66
295.9
CHIX
20/06/2017
16:19:55:895
302
295.9
CHIX
20/06/2017
16:19:55:898
70
296
CHIX
20/06/2017
16:19:55:898
69
296
TRQX
20/06/2017
16:20:09:221
997
295.9
XLON
20/06/2017
16:20:09:221
337
295.9
XLON
20/06/2017
16:20:09:221
44
295.9
CHIX
20/06/2017
16:20:09:221
41
295.9
TRQX
20/06/2017
16:20:09:232
173
295.9
XLON
20/06/2017
16:20:10:008
376
295.9
BATE
20/06/2017
16:20:57:069
324
295.9
CHIX
20/06/2017
16:20:57:070
400
295.9
XLON
20/06/2017
16:20:57:070
78
295.9
XLON
20/06/2017
16:20:57:070
871
295.9
XLON
20/06/2017
16:20:57:070
327
295.9
TRQX
20/06/2017
16:20:57:114
29
295.9
CHIX
20/06/2017
16:21:02:588
166
295.9
XLON
20/06/2017
16:21:02:588
139
295.9
CHIX
20/06/2017
16:21:02:588
156
295.9
CHIX
20/06/2017
16:21:02:588
194
295.9
TRQX
20/06/2017
16:21:02:588
73
295.9
CHIX
20/06/2017
16:21:02:588
174
295.9
TRQX
20/06/2017
16:21:02:592
268
295.9
XLON
20/06/2017
16:21:04:523
368
295.8
CHIX
20/06/2017
16:21:04:526
465
295.7
TRQX
20/06/2017
16:21:04:526
73
295.7
TRQX
20/06/2017
16:21:04:526
121
295.7
BATE
20/06/2017
16:21:04:526
549
295.7
CHIX
20/06/2017
16:21:57:390
1062
295.7
XLON
20/06/2017
16:22:08:413
15
295.7
XLON
20/06/2017
16:22:08:730
139
295.7
BATE
20/06/2017
16:23:05:103
380
295.7
XLON
20/06/2017
16:23:05:103
145
295.7
TRQX
20/06/2017
16:23:05:103
148
295.7
BATE
20/06/2017
16:23:05:103
143
295.7
CHIX
20/06/2017
16:23:05:103
62
295.7
XLON
20/06/2017
16:23:05:571
536
295.7
XLON
20/06/2017
16:23:05:577
143
295.7
XLON
20/06/2017
16:23:34:914
953
295.7
XLON
20/06/2017
16:24:07:021
19
295.7
BATE
20/06/2017
16:24:07:021
184
295.7
TRQX
20/06/2017
16:24:07:021
189
295.7
XLON
20/06/2017
16:24:07:021
169
295.7
XLON
20/06/2017
16:24:07:021
39
295.7
TRQX
20/06/2017
16:24:07:021
113
295.7
CHIX
20/06/2017
16:24:07:021
21
295.7
BATE
20/06/2017
16:24:07:021
615
295.7
XLON
20/06/2017
16:24:07:022
188
295.7
BATE
20/06/2017
16:24:07:022
112
295.7
CHIX
20/06/2017
16:24:07:023
368
295.6
CHIX
20/06/2017
16:25:28:116
376
295.6
BATE
20/06/2017
16:25:28:116
368
295.6
TRQX
20/06/2017
16:25:28:116
368
295.6
CHIX
20/06/2017
16:25:28:116
33
295.5
CHIX
20/06/2017
16:25:28:116
2259
295.6
XLON
20/06/2017
16:25:30:283
368
295.6
TRQX
20/06/2017
16:25:30:283
120
295.6
XLON
20/06/2017
16:25:30:940
31
295.6
XLON
20/06/2017
16:25:42:109
42
295.6
XLON
20/06/2017
16:25:42:109
156
295.6
CHIX
20/06/2017
16:25:42:111
221
295.6
XLON
20/06/2017
16:25:42:111
315
295.6
XLON
20/06/2017
16:25:42:131
62
295.6
XLON
20/06/2017
16:25:42:131
291
295.6
XLON
20/06/2017
16:25:57:445
237
295.6
CHIX
20/06/2017
16:25:57:445
88
295.6
XLON
20/06/2017
16:25:57:445
131
295.6
CHIX
20/06/2017
16:25:57:445
368
295.6
TRQX
20/06/2017
16:25:57:482
100
295.6
CHIX
20/06/2017
16:27:14:878
268
295.6
CHIX
20/06/2017
16:27:14:878
139
295.6
TRQX
20/06/2017
16:27:14:878
34
295.6
CHIX
20/06/2017
16:27:14:878
139
295.6
XLON
20/06/2017
16:27:14:878
256
295.6
CHIX
20/06/2017
16:27:14:878
374
295.6
CHIX
20/06/2017
16:27:14:879
278
295.6
XLON
20/06/2017
16:27:14:879
207
295.6
XLON
20/06/2017
16:27:14:879
98
295.6
TRQX
20/06/2017
16:27:14:882
2438
295.5
CHIX
20/06/2017
16:27:14:882
566
295.5
TRQX
20/06/2017
16:27:14:890
334
295.5
CHIX
20/06/2017
16:27:14:891
368
295.5
TRQX
20/06/2017
16:27:14:900
515
295.5
XLON
20/06/2017
16:27:14:916
196
295.6
XLON
20/06/2017
16:27:14:932
650
295.6
XLON
20/06/2017
16:27:14:932
454
295.6
XLON
20/06/2017
16:27:14:932
800
295.6
XLON
20/06/2017
16:27:14:932
730
295.6
XLON
20/06/2017
16:27:16:723
395
295.4
XLON
20/06/2017
16:27:40:632
318
295.4
XLON
20/06/2017
16:27:40:632
744
295.4
XLON
20/06/2017
16:27:40:748
197
295.4
XLON
20/06/2017
16:28:02:395
368
295.4
TRQX
20/06/2017
16:28:02:396
225
295.4
CHIX
20/06/2017
16:28:05:507
25
295.4
CHIX
20/06/2017
16:28:05:507
36
295.4
XLON
20/06/2017
16:28:05:507
39
295.4
TRQX
20/06/2017
16:28:05:508
246
295.4
XLON
20/06/2017
16:28:05:508
49
295.4
XLON
20/06/2017
16:28:39:466
194
295.4
XLON
20/06/2017
16:28:39:466
90
295.4
CHIX
20/06/2017
16:28:39:466
329
295.4
TRQX
20/06/2017
16:28:39:466
17
295.4
CHIX
20/06/2017
16:28:39:466
101
295.4
CHIX
20/06/2017
16:28:39:466
306
295.4
XLON
20/06/2017
16:28:39:466
160
295.4
CHIX
20/06/2017
16:28:40:169
1262
295.3
XLON
20/06/2017
16:28:54:046
246
295.3
CHIX
20/06/2017
16:28:54:072
6
295.3
CHIX
20/06/2017
16:28:55:621
82
295.3
XLON
20/06/2017
16:28:55:621
919
295.3
XLON
20/06/2017
16:28:58:617
79
295.3
CHIX
20/06/2017
16:28:59:481
7
295.3
CHIX
20/06/2017
16:29:00:041
2
295.3
CHIX
20/06/2017
16:29:00:057
33
295.3
CHIX
20/06/2017
16:29:00:063
328
295.3
CHIX
20/06/2017
16:29:00:064
37
295.3
CHIX
20/06/2017
16:29:02:860
34
295.3
CHIX
20/06/2017
16:29:07:939
30
295.3
XLON
20/06/2017
16:29:07:940
13
295.3
CHIX
20/06/2017
16:29:07:940
16
295.3
TRQX
20/06/2017
16:29:08:599
88
295.3
XLON
20/06/2017
16:29:08:599
449
295.3
XLON
20/06/2017
16:29:12:077
138
295.3
XLON
20/06/2017
16:29:12:077
310
295.3
XLON
20/06/2017
16:29:12:077
9
295.3
XLON
20/06/2017
16:29:12:079
34
295.3
CHIX
20/06/2017
16:29:12:079
250
295.3
CHIX
20/06/2017
16:29:12:079
352
295.3
TRQX
20/06/2017
16:29:12:079
485
295.3
XLON
20/06/2017
16:29:12:098
82
295.3
TRQX
20/06/2017
16:29:12:416
10
295.3
XLON
20/06/2017
16:29:12:416
76
295.3
XLON
20/06/2017
16:29:12:417
5
295.3
XLON
20/06/2017
16:29:20:116
910
295.4
XLON
20/06/2017
16:29:24:184
37
295.4
CHIX
20/06/2017
16:29:24:184
288
295.4
CHIX
20/06/2017
16:29:25:323
35
295.4
XLON
20/06/2017
16:29:25:324
43
295.4
CHIX
20/06/2017
16:29:25:335
34
295.4
TRQX
20/06/2017
16:29:25:335
32
295.4
XLON
20/06/2017
16:29:25:347
325
295.4
CHIX
20/06/2017
16:29:55:042
431
295.4
XLON
20/06/2017
16:35:10:459
25096
295.1
XLON
20/06/2017
16:35:10:459
1985
295.1
XLON
20/06/2017
16:35:10:459
695
295.1
XLON
20/06/2017
16:35:10:459
834
295.1
XLON
20/06/2017
16:35:10:459
295
295.1
XLON
20/06/2017
16:35:10:459
56
295.1
XLON
20/06/2017
16:35:10:459
585
295.1
XLON
20/06/2017
16:35:10:459
1001
295.1
XLON
20/06/2017
16:35:10:459
8205
295.1
XLON
20/06/2017
16:35:10:459
1275
295.1
XLON
20/06/2017
16:35:10:459
198
295.1
XLON
20/06/2017
16:35:10:459
825
295.1
XLON
20/06/2017
16:35:10:459
4456
295.1
XLON
20/06/2017
16:35:10:459
3137
295.1
XLON
20/06/2017
16:35:10:459
3267
295.1
XLON
20/06/2017
16:35:10:459
7563
295.1
XLON
20/06/2017
16:35:10:459
13313
295.1
XLON
20/06/2017
16:35:10:459
3512
295.1
XLON
20/06/2017
16:35:10:459
1958
295.1
XLON
20/06/2017
16:35:10:459
977
295.1
XLON
20/06/2017
16:35:10:459
65
295.1
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
POSLLFEDRVIIFID