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

FrasersAnnouncement

22/06/2017 07:06

RNS Number : 8126I
Sports Direct International Plc
22 June 2017
Released: 22 June 2017
Sports Direct International Plc
22 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 21 June 2017 it purchased 907,087 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.5 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 96,712,209 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 543,890,160.
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: 
21-Jun-17
Number of ordinary shares purchased:
48,852
Volume weighted average price paid per share:
293.05


Platform code
XLON
Date of purchase: 
21-Jun-17
Number of ordinary shares purchased:
505,009
Volume weighted average price paid per share:
294.55


Platform code
CHIX
Date of purchase: 
21-Jun-17
Number of ordinary shares purchased:
247,457
Volume weighted average price paid per share:
291.59
Platform code
TRQX
Date of purchase: 
21-Jun-17
Number of ordinary shares purchased:
105,769
Volume weighted average price paid per share:
293.09
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
21/06/2017
08:00:06:104
128
294.5
XLON
21/06/2017
08:00:11:468
202
294.4
TRQX
21/06/2017
08:07:26:786
20
295
CHIX
21/06/2017
08:07:26:786
267
295
BATE
21/06/2017
08:07:26:797
266
295
CHIX
21/06/2017
08:10:00:791
537
295.3
XLON
21/06/2017
08:10:00:791
116
295.3
XLON
21/06/2017
08:10:00:792
376
295.3
TRQX
21/06/2017
08:10:00:792
368
295.3
CHIX
21/06/2017
08:10:00:792
39
295.3
BATE
21/06/2017
08:10:00:792
329
295.3
BATE
21/06/2017
08:10:17:480
287
295.2
XLON
21/06/2017
08:10:17:480
1165
295.2
XLON
21/06/2017
08:10:17:480
500
295.2
XLON
21/06/2017
08:10:17:480
280
295.2
TRQX
21/06/2017
08:10:17:481
96
295.2
TRQX
21/06/2017
08:10:17:481
368
295.2
CHIX
21/06/2017
08:10:17:488
77
294.9
BATE
21/06/2017
08:10:17:511
4
294.9
CHIX
21/06/2017
08:10:17:511
59
294.9
CHIX
21/06/2017
08:10:17:514
66
294.9
XLON
21/06/2017
08:10:48:756
339
294.6
XLON
21/06/2017
08:10:48:761
368
294.6
CHIX
21/06/2017
08:16:02:179
187
295.5
XLON
21/06/2017
08:16:02:179
125
295.5
XLON
21/06/2017
08:16:02:179
260
295.5
XLON
21/06/2017
08:16:02:179
376
295.5
TRQX
21/06/2017
08:16:02:179
282
295.5
CHIX
21/06/2017
08:16:03:016
376
295.4
TRQX
21/06/2017
08:16:03:016
368
295.4
CHIX
21/06/2017
08:20:32:207
1109
295.2
XLON
21/06/2017
08:20:32:207
2314
295.2
XLON
21/06/2017
08:25:17:856
1109
295.2
XLON
21/06/2017
08:25:17:856
304
295.2
TRQX
21/06/2017
08:25:17:856
368
295.2
CHIX
21/06/2017
08:25:17:856
368
295.2
BATE
21/06/2017
08:25:17:864
368
295.1
CHIX
21/06/2017
08:25:17:865
87
295
CHIX
21/06/2017
08:25:17:865
123
295
CHIX
21/06/2017
08:25:17:865
131
295
BATE
21/06/2017
08:25:17:867
184
295.2
CHIX
21/06/2017
08:25:17:867
100
295.2
CHIX
21/06/2017
08:25:17:871
29
295.2
XLON
21/06/2017
08:25:17:874
842
295.2
XLON
21/06/2017
08:25:17:874
368
295.2
BATE
21/06/2017
08:25:17:876
231
295.2
XLON
21/06/2017
08:25:47:567
880
295
XLON
21/06/2017
08:25:47:567
368
295
CHIX
21/06/2017
08:25:47:568
376
295
TRQX
21/06/2017
08:26:32:917
495
295.1
XLON
21/06/2017
08:26:32:922
368
295.1
CHIX
21/06/2017
08:26:32:924
80
295.1
XLON
21/06/2017
08:29:26:682
292
294.9
CHIX
21/06/2017
08:29:26:683
1050
294.9
XLON
21/06/2017
08:29:26:683
1013
294.9
XLON
21/06/2017
08:29:26:683
343
294.9
TRQX
21/06/2017
08:29:47:758
34
294.8
CHIX
21/06/2017
08:29:47:781
87
294.8
CHIX
21/06/2017
08:29:50:153
1109
294.9
XLON
21/06/2017
08:29:50:154
368
294.9
CHIX
21/06/2017
08:29:50:156
270
294.8
XLON
21/06/2017
08:29:50:158
213
294.9
TRQX
21/06/2017
08:31:09:931
376
294.9
TRQX
21/06/2017
08:31:09:931
368
294.9
CHIX
21/06/2017
08:31:09:940
250
294.9
XLON
21/06/2017
08:33:06:165
204
294.9
XLON
21/06/2017
08:36:51:121
362
295
TRQX
21/06/2017
08:41:55:536
368
295.3
BATE
21/06/2017
08:41:55:571
96
295.3
CHIX
21/06/2017
08:43:32:052
121
295.4
XLON
21/06/2017
08:43:32:052
1953
295.4
XLON
21/06/2017
08:43:32:052
1109
295.4
XLON
21/06/2017
08:43:32:052
1685
295.4
TRQX
21/06/2017
08:43:32:052
376
295.4
TRQX
21/06/2017
08:43:32:052
1723
295.4
CHIX
21/06/2017
08:43:32:052
368
295.4
CHIX
21/06/2017
08:43:32:052
368
295.4
BATE
21/06/2017
08:43:32:060
38
295.3
TRQX
21/06/2017
08:43:32:060
338
295.3
TRQX
21/06/2017
08:43:32:060
272
295.3
CHIX
21/06/2017
08:43:32:060
571
295.3
CHIX
21/06/2017
08:43:32:060
213
295.3
CHIX
21/06/2017
08:43:32:060
1533
295.3
CHIX
21/06/2017
08:43:32:060
294
295.3
CHIX
21/06/2017
08:43:32:060
368
295.3
BATE
21/06/2017
08:43:32:075
770
295.1
XLON
21/06/2017
08:43:32:075
146
295
BATE
21/06/2017
08:43:32:096
339
295.3
CHIX
21/06/2017
08:43:32:100
134
295
BATE
21/06/2017
08:43:32:107
256
295.1
XLON
21/06/2017
08:43:34:877
394
294.8
XLON
21/06/2017
08:43:34:877
715
294.8
XLON
21/06/2017
08:43:47:336
61
294.7
XLON
21/06/2017
08:43:47:357
167
294.7
XLON
21/06/2017
08:43:48:440
143
294.6
XLON
21/06/2017
08:44:03:953
893
294.6
XLON
21/06/2017
08:44:03:963
140
294.5
XLON
21/06/2017
08:44:03:998
644
294.5
XLON
21/06/2017
08:51:01:127
82
294.6
XLON
21/06/2017
08:51:01:127
132
294.6
XLON
21/06/2017
08:51:01:127
434
294.6
XLON
21/06/2017
08:51:01:127
376
294.6
TRQX
21/06/2017
08:51:01:127
167
294.6
CHIX
21/06/2017
08:51:01:127
201
294.6
CHIX
21/06/2017
08:51:01:127
368
294.6
BATE
21/06/2017
08:51:01:130
200
294.7
XLON
21/06/2017
08:51:01:133
1
294.5
BATE
21/06/2017
08:51:04:391
642
294.6
XLON
21/06/2017
08:58:45:653
705
294.6
XLON
21/06/2017
08:58:45:653
1310
294.6
XLON
21/06/2017
08:58:45:653
376
294.6
TRQX
21/06/2017
08:58:45:653
368
294.6
CHIX
21/06/2017
08:58:45:653
368
294.6
BATE
21/06/2017
08:58:45:657
2111
294.5
XLON
21/06/2017
08:58:45:657
159
294.5
XLON
21/06/2017
08:58:45:658
376
294.5
TRQX
21/06/2017
08:58:45:658
376
294.4
TRQX
21/06/2017
08:58:45:658
368
294.5
CHIX
21/06/2017
08:58:45:658
368
294.4
CHIX
21/06/2017
08:58:45:658
84
294.5
BATE
21/06/2017
08:58:45:663
502
294.5
XLON
21/06/2017
08:58:45:663
48
294.4
XLON
21/06/2017
08:58:45:675
142
294.3
TRQX
21/06/2017
08:58:45:676
368
294.5
CHIX
21/06/2017
08:58:45:688
198
294.5
XLON
21/06/2017
08:58:45:688
352
294.5
XLON
21/06/2017
08:58:45:691
368
294.5
BATE
21/06/2017
08:58:45:703
550
294.5
XLON
21/06/2017
08:58:45:714
550
294.6
XLON
21/06/2017
08:58:55:197
118
294.4
XLON
21/06/2017
08:58:55:197
382
294.4
XLON
21/06/2017
08:58:55:197
500
294.4
XLON
21/06/2017
08:58:55:197
368
294.4
CHIX
21/06/2017
08:58:55:199
109
294.4
XLON
21/06/2017
08:58:55:200
376
294.4
TRQX
21/06/2017
08:58:55:213
182
294.4
XLON
21/06/2017
08:59:06:759
318
294.4
XLON
21/06/2017
08:59:06:759
221
294.4
XLON
21/06/2017
08:59:06:759
51
294.4
XLON
21/06/2017
08:59:09:292
68
294.4
XLON
21/06/2017
08:59:09:292
423
294.4
XLON
21/06/2017
08:59:09:292
85
294.4
XLON
21/06/2017
08:59:09:292
376
294.4
TRQX
21/06/2017
08:59:09:292
368
294.4
CHIX
21/06/2017
08:59:30:910
465
294.3
CHIX
21/06/2017
08:59:30:915
376
294.3
TRQX
21/06/2017
08:59:30:916
1496
294.3
CHIX
21/06/2017
08:59:30:917
1109
294.3
XLON
21/06/2017
08:59:30:917
704
294.3
XLON
21/06/2017
08:59:30:917
465
294.3
XLON
21/06/2017
08:59:30:919
30
294.1
TRQX
21/06/2017
08:59:30:927
700
294.2
XLON
21/06/2017
08:59:30:929
700
294.2
XLON
21/06/2017
08:59:30:930
390
294.2
XLON
21/06/2017
08:59:30:932
301
294.3
XLON
21/06/2017
08:59:30:932
343
294.3
XLON
21/06/2017
09:04:11:521
922
294
XLON
21/06/2017
09:04:11:521
187
294
XLON
21/06/2017
09:04:11:521
376
294
TRQX
21/06/2017
09:04:11:521
368
294
CHIX
21/06/2017
09:04:11:522
368
294
BATE
21/06/2017
09:04:11:529
298
294
CHIX
21/06/2017
09:04:11:534
541
294
XLON
21/06/2017
09:04:11:534
583
294
XLON
21/06/2017
09:04:13:757
1109
294
XLON
21/06/2017
09:04:40:238
368
294
CHIX
21/06/2017
09:04:40:265
376
294
TRQX
21/06/2017
09:04:40:269
328
294
XLON
21/06/2017
09:04:48:552
455
293.9
XLON
21/06/2017
09:04:48:573
802
293.9
XLON
21/06/2017
09:04:48:573
368
293.9
CHIX
21/06/2017
09:04:48:574
376
293.9
TRQX
21/06/2017
09:04:48:881
1109
293.8
XLON
21/06/2017
09:05:04:808
95
293.7
XLON
21/06/2017
09:05:04:808
115
293.7
CHIX
21/06/2017
09:05:04:826
1340
293.5
XLON
21/06/2017
09:05:04:826
17
293.7
XLON
21/06/2017
09:05:04:826
24
293.7
TRQX
21/06/2017
09:05:04:839
660
292.6
XLON
21/06/2017
09:06:01:317
698
292.6
XLON
21/06/2017
09:06:01:317
188
292.6
XLON
21/06/2017
09:06:01:318
51
292.6
CHIX
21/06/2017
09:06:01:318
317
292.6
CHIX
21/06/2017
09:07:11:348
293
292.5
XLON
21/06/2017
09:07:11:370
638
292.5
XLON
21/06/2017
09:07:40:398
136
292.4
TRQX
21/06/2017
09:07:40:398
376
292.3
TRQX
21/06/2017
09:07:40:398
368
292.3
BATE
21/06/2017
09:07:40:399
368
292.3
CHIX
21/06/2017
09:08:00:007
5
292.4
XLON
21/06/2017
09:08:00:032
7
292.4
CHIX
21/06/2017
09:08:00:039
8
292.4
TRQX
21/06/2017
09:08:08:455
139
292.3
XLON
21/06/2017
09:08:08:456
83
292.3
CHIX
21/06/2017
09:08:40:046
262
292.3
XLON
21/06/2017
09:08:40:046
157
292.3
XLON
21/06/2017
09:08:40:056
207
292.3
XLON
21/06/2017
09:09:00:077
5
292.2
CHIX
21/06/2017
09:09:00:078
8
292.2
TRQX
21/06/2017
09:09:00:078
2
292.2
TRQX
21/06/2017
09:09:00:080
6
292.2
XLON
21/06/2017
09:09:00:440
97
292
CHIX
21/06/2017
09:09:20:972
192
292
XLON
21/06/2017
09:09:38:464
577
291.9
XLON
21/06/2017
09:09:38:464
350
291.9
XLON
21/06/2017
09:09:38:464
12
291.9
TRQX
21/06/2017
09:09:38:464
116
291.9
CHIX
21/06/2017
09:09:38:464
132
291.9
CHIX
21/06/2017
09:09:38:464
16
291.9
CHIX
21/06/2017
09:09:38:465
5
291.8
TRQX
21/06/2017
09:09:46:705
365
291.9
CHIX
21/06/2017
09:12:15:408
755
292
XLON
21/06/2017
09:12:15:408
300
292
XLON
21/06/2017
09:12:15:408
257
292
CHIX
21/06/2017
09:12:15:409
333
291.9
TRQX
21/06/2017
09:12:15:409
376
292
TRQX
21/06/2017
09:12:15:409
368
292
BATE
21/06/2017
09:12:15:423
320
291.9
XLON
21/06/2017
09:12:15:431
254
291.9
TRQX
21/06/2017
09:12:43:183
320
291.8
XLON
21/06/2017
09:12:43:183
65
291.8
TRQX
21/06/2017
09:12:43:183
368
291.8
CHIX
21/06/2017
09:12:43:199
56
291.8
XLON
21/06/2017
09:12:43:384
307
291.8
CHIX
21/06/2017
09:16:55:434
376
291.8
TRQX
21/06/2017
09:16:55:439
120
291.8
XLON
21/06/2017
09:19:49:014
694
292.2
XLON
21/06/2017
09:19:49:014
187
292.2
TRQX
21/06/2017
09:19:49:014
189
292.2
TRQX
21/06/2017
09:19:49:014
368
292.2
CHIX
21/06/2017
09:19:49:014
1
292.2
BATE
21/06/2017
09:19:49:014
354
292.2
BATE
21/06/2017
09:19:49:015
495
292.1
XLON
21/06/2017
09:19:49:015
614
292.1
XLON
21/06/2017
09:19:49:018
271
292.1
CHIX
21/06/2017
09:19:49:018
97
292.1
CHIX
21/06/2017
09:19:49:019
368
292
CHIX
21/06/2017
09:19:49:019
262
292
BATE
21/06/2017
09:19:49:024
700
292.1
XLON
21/06/2017
09:19:49:026
525
292.1
XLON
21/06/2017
09:19:49:028
265
292.2
CHIX
21/06/2017
09:19:49:028
103
292.1
CHIX
21/06/2017
09:19:49:039
599
292
XLON
21/06/2017
09:19:49:039
510
292.1
XLON
21/06/2017
09:19:49:045
146
291.9
CHIX
21/06/2017
09:19:49:045
222
291.9
CHIX
21/06/2017
09:19:49:093
333
292
XLON
21/06/2017
09:20:01:082
93
291.9
XLON
21/06/2017
09:20:01:082
613
291.9
XLON
21/06/2017
09:20:01:082
110
291.9
CHIX
21/06/2017
09:20:01:082
258
291.9
CHIX
21/06/2017
09:20:01:082
119
291.9
BATE
21/06/2017
09:20:04:116
114
291.9
TRQX
21/06/2017
09:20:31:167
10
291.8
XLON
21/06/2017
09:20:31:168
12
291.8
TRQX
21/06/2017
09:20:31:192
263
291.7
CHIX
21/06/2017
09:20:31:193
217
291.7
XLON
21/06/2017
09:20:31:193
376
291.7
TRQX
21/06/2017
09:20:31:194
329
291.6
XLON
21/06/2017
09:20:31:234
66
291.5
TRQX
21/06/2017
09:20:58:237
415
291.3
XLON
21/06/2017
09:26:59:798
82
291.8
CHIX
21/06/2017
09:26:59:800
160
291.8
BATE
21/06/2017
09:26:59:801
149
291.8
TRQX
21/06/2017
09:26:59:805
176
291.8
XLON
21/06/2017
09:29:37:209
996
291.8
XLON
21/06/2017
09:29:37:209
913
291.8
XLON
21/06/2017
09:29:37:209
376
291.7
TRQX
21/06/2017
09:29:37:209
376
291.8
TRQX
21/06/2017
09:29:37:209
368
291.8
CHIX
21/06/2017
09:29:37:209
368
291.8
BATE
21/06/2017
09:29:50:052
333
291.7
CHIX
21/06/2017
09:29:50:056
241
291.7
TRQX
21/06/2017
09:30:08:011
359
291.7
XLON
21/06/2017
09:30:08:011
111
291.7
CHIX
21/06/2017
09:30:08:011
209
291.7
CHIX
21/06/2017
09:32:20:078
1087
291.7
XLON
21/06/2017
09:32:20:079
44
291.7
TRQX
21/06/2017
09:32:20:079
332
291.7
TRQX
21/06/2017
09:32:20:079
368
291.7
CHIX
21/06/2017
09:32:20:091
87
291.6
XLON
21/06/2017
09:32:20:091
887
291.6
XLON
21/06/2017
09:32:20:091
135
291.6
XLON
21/06/2017
09:32:20:092
98
291.6
TRQX
21/06/2017
09:32:20:092
169
291.6
TRQX
21/06/2017
09:32:20:093
368
291.6
CHIX
21/06/2017
09:32:20:103
368
291.5
CHIX
21/06/2017
09:32:20:103
69
291.5
BATE
21/06/2017
09:32:20:107
368
291.6
CHIX
21/06/2017
09:32:28:764
404
291.4
XLON
21/06/2017
09:32:28:765
221
291.4
CHIX
21/06/2017
09:36:15:505
376
291.6
TRQX
21/06/2017
09:36:15:505
368
291.6
CHIX
21/06/2017
09:36:15:510
326
291.6
BATE
21/06/2017
09:36:15:511
683
291.6
XLON
21/06/2017
09:36:15:520
646
291.6
XLON
21/06/2017
09:36:15:520
376
291.5
TRQX
21/06/2017
09:36:15:521
440
291.5
XLON
21/06/2017
09:36:15:521
351
291.5
CHIX
21/06/2017
09:36:15:531
317
291.4
XLON
21/06/2017
09:36:15:532
368
291.4
CHIX
21/06/2017
09:36:18:436
178
291.3
CHIX
21/06/2017
09:36:18:436
239
291.3
BATE
21/06/2017
09:42:37:101
376
292.1
TRQX
21/06/2017
09:42:37:101
368
292.1
CHIX
21/06/2017
09:42:37:108
77
292.1
BATE
21/06/2017
09:42:37:112
700
292.2
XLON
21/06/2017
09:42:40:148
486
292.2
XLON
21/06/2017
09:42:40:148
650
292.2
XLON
21/06/2017
09:47:40:048
700
292.7
XLON
21/06/2017
09:47:40:048
144
292.5
XLON
21/06/2017
09:47:40:048
219
292.9
XLON
21/06/2017
09:47:40:048
600
292.8
XLON
21/06/2017
09:47:40:048
439
292.8
XLON
21/06/2017
09:49:03:426
181
293.1
XLON
21/06/2017
09:49:03:426
543
293.1
XLON
21/06/2017
09:49:03:426
63
293.1
XLON
21/06/2017
09:49:08:203
134
293.2
XLON
21/06/2017
09:49:08:203
256
293.2
XLON
21/06/2017
09:52:06:809
327
293.2
BATE
21/06/2017
09:52:06:814
417
293.3
XLON
21/06/2017
09:52:06:823
458
293.3
XLON
21/06/2017
09:54:06:180
294
293.6
XLON
21/06/2017
09:54:06:180
125
293.6
XLON
21/06/2017
09:57:41:584
988
293.8
XLON
21/06/2017
09:57:41:584
733
293.8
XLON
21/06/2017
09:57:41:584
376
293.8
TRQX
21/06/2017
09:57:41:584
368
293.8
CHIX
21/06/2017
09:57:41:584
368
293.8
BATE
21/06/2017
09:57:41:591
376
293.6
TRQX
21/06/2017
09:57:41:592
368
293.7
CHIX
21/06/2017
09:57:41:602
700
293.7
XLON
21/06/2017
09:57:41:602
541
293.7
XLON
21/06/2017
09:57:41:602
189
293.8
XLON
21/06/2017
09:57:41:608
368
293.8
BATE
21/06/2017
09:57:41:617
434
293.8
XLON
21/06/2017
09:57:41:617
996
293.9
XLON
21/06/2017
09:57:41:627
163
293.9
XLON
21/06/2017
09:57:41:627
304
293.9
XLON
21/06/2017
09:57:41:637
350
293.8
XLON
21/06/2017
09:57:41:637
211
293.9
XLON
21/06/2017
09:57:41:645
297
293.9
XLON
21/06/2017
09:57:41:645
264
293.8
XLON
21/06/2017
09:57:47:195
818
293.7
XLON
21/06/2017
09:57:47:195
291
293.7
XLON
21/06/2017
09:57:47:205
246
293.9
XLON
21/06/2017
09:57:47:205
700
293.9
XLON
21/06/2017
09:57:47:205
376
293.7
TRQX
21/06/2017
09:57:47:211
783
293.7
CHIX
21/06/2017
09:57:47:219
376
293.7
TRQX
21/06/2017
09:57:47:221
873
293.7
XLON
21/06/2017
09:59:43:765
1101
294
XLON
21/06/2017
09:59:43:765
368
294
BATE
21/06/2017
09:59:43:766
425
293.9
TRQX
21/06/2017
09:59:43:769
360
293.8
CHIX
21/06/2017
10:01:10:024
75
293.8
CHIX
21/06/2017
10:01:10:025
246
293.8
XLON
21/06/2017
10:01:10:025
916
293.8
XLON
21/06/2017
10:01:10:025
406
293.8
XLON
21/06/2017
10:01:10:025
176
293.7
TRQX
21/06/2017
10:01:10:025
1100
293.7
TRQX
21/06/2017
10:01:10:025
324
293.7
TRQX
21/06/2017
10:01:10:025
424
293.7
TRQX
21/06/2017
10:01:10:025
319
293.8
TRQX
21/06/2017
10:01:10:025
37
293.8
TRQX
21/06/2017
10:01:10:025
643
293.8
CHIX
21/06/2017
10:01:10:025
14
293.8
CHIX
21/06/2017
10:01:10:025
44
293.8
BATE
21/06/2017
10:01:10:025
324
293.8
BATE
21/06/2017
10:01:10:026
368
293.7
CHIX
21/06/2017
10:01:10:026
52
293.7
CHIX
21/06/2017
10:01:10:026
41
293.7
CHIX
21/06/2017
10:01:10:026
1266
293.7
CHIX
21/06/2017
10:01:10:026
816
293.7
CHIX
21/06/2017
10:01:10:026
242
293.7
BATE
21/06/2017
10:01:10:039
884
293.5
CHIX
21/06/2017
10:01:10:039
368
293.5
CHIX
21/06/2017
10:01:10:039
1322
293.5
CHIX
21/06/2017
10:01:10:045
368
293.4
CHIX
21/06/2017
10:01:10:045
71
293.4
CHIX
21/06/2017
10:01:10:052
700
293.6
XLON
21/06/2017
10:01:10:052
409
293.6
XLON
21/06/2017
10:01:10:075
368
293.2
CHIX
21/06/2017
10:01:10:084
733
293.4
XLON
21/06/2017
10:01:10:084
486
293.4
XLON
21/06/2017
10:01:10:084
672
293.3
XLON
21/06/2017
10:01:12:253
1109
293
XLON
21/06/2017
10:02:19:809
741
293
XLON
21/06/2017
10:02:19:809
368
293
XLON
21/06/2017
10:02:19:809
177
292.9
XLON
21/06/2017
10:02:19:809
117
292.9
XLON
21/06/2017
10:02:19:810
79
292.9
XLON
21/06/2017
10:02:19:828
66
292.9
XLON
21/06/2017
10:02:21:056
65
292.8
XLON
21/06/2017
10:07:42:905
793
293.4
XLON
21/06/2017
10:07:42:905
218
293.4
TRQX
21/06/2017
10:07:42:905
283
293.4
CHIX
21/06/2017
10:07:42:905
223
293.4
BATE
21/06/2017
10:07:42:914
217
293.4
XLON
21/06/2017
10:07:42:917
201
293.4
TRQX
21/06/2017
10:07:42:918
193
293.4
CHIX
21/06/2017
10:07:42:931
179
293.4
XLON
21/06/2017
10:07:42:937
186
293.4
BATE
21/06/2017
10:08:06:075
58
293.3
XLON
21/06/2017
10:08:06:076
982
293.3
XLON
21/06/2017
10:08:06:076
376
293.3
TRQX
21/06/2017
10:08:06:076
368
293.3
CHIX
21/06/2017
10:08:06:076
368
293.3
BATE
21/06/2017
10:08:06:077
325
293.2
CHIX
21/06/2017
10:08:06:107
865
293.1
XLON
21/06/2017
10:08:06:107
558
293.1
TRQX
21/06/2017
10:08:06:107
368
293.1
CHIX
21/06/2017
10:08:06:107
86
293.1
BATE
21/06/2017
10:08:06:123
700
293.1
XLON
21/06/2017
10:08:06:125
142
293.1
XLON
21/06/2017
10:08:06:141
368
293.1
CHIX
21/06/2017
10:09:17:330
324
293.1
XLON
21/06/2017
10:09:17:330
360
293.1
CHIX
21/06/2017
10:09:17:337
15
293
XLON
21/06/2017
10:13:44:544
348
293.3
CHIX
21/06/2017
10:14:42:949
876
293.7
XLON
21/06/2017
10:14:42:949
87
293.7
XLON
21/06/2017
10:15:31:375
400
293.6
XLON
21/06/2017
10:15:31:375
973
293.6
XLON
21/06/2017
10:15:31:377
15
293.5
TRQX
21/06/2017
10:15:31:377
361
293.5
TRQX
21/06/2017
10:22:31:454
175
293.8
CHIX
21/06/2017
10:22:32:667
2
293.8
XLON
21/06/2017
10:22:32:668
848
293.7
XLON
21/06/2017
10:22:32:668
376
293.7
TRQX
21/06/2017
10:22:32:668
923
293.7
CHIX
21/06/2017
10:22:32:668
650
293.7
CHIX
21/06/2017
10:22:32:668
368
293.7
BATE
21/06/2017
10:22:32:669
1608
293.6
TRQX
21/06/2017
10:22:32:669
376
293.6
TRQX
21/06/2017
10:22:32:669
1513
293.6
CHIX
21/06/2017
10:22:32:669
368
293.6
CHIX
21/06/2017
10:22:32:669
1085
293.6
CHIX
21/06/2017
10:22:32:669
368
293.6
BATE
21/06/2017
10:22:32:669
506
293.6
BATE
21/06/2017
10:22:32:702
700
293.3
XLON
21/06/2017
10:22:32:702
541
293.3
XLON
21/06/2017
10:22:32:715
538
293.3
XLON
21/06/2017
10:22:35:223
342
293.3
XLON
21/06/2017
10:22:35:223
541
293.4
XLON
21/06/2017
10:22:35:223
32
293.4
XLON
21/06/2017
10:23:00:088
33
293.3
XLON
21/06/2017
10:23:00:088
134
293.3
XLON
21/06/2017
10:23:00:186
168
293.2
XLON
21/06/2017
10:23:00:186
4
293.2
XLON
21/06/2017
10:23:00:187
168
293.2
XLON
21/06/2017
10:23:00:189
700
293.3
XLON
21/06/2017
10:23:00:202
700
293.3
XLON
21/06/2017
10:23:00:889
532
293.3
XLON
21/06/2017
10:34:39:752
70
293.8
XLON
21/06/2017
10:34:39:752
130
293.8
XLON
21/06/2017
10:34:39:762
317
293.8
XLON
21/06/2017
10:34:40:606
384
293.8
XLON
21/06/2017
10:35:11:515
863
293.6
XLON
21/06/2017
10:35:11:515
192
293.6
TRQX
21/06/2017
10:35:11:515
184
293.6
TRQX
21/06/2017
10:35:11:515
368
293.6
CHIX
21/06/2017
10:35:11:515
368
293.6
BATE
21/06/2017
10:35:11:516
376
293.3
TRQX
21/06/2017
10:35:11:516
421
293.4
BATE
21/06/2017
10:35:11:519
568
293.6
XLON
21/06/2017
10:35:11:519
801
293.7
XLON
21/06/2017
10:35:11:519
700
293.5
XLON
21/06/2017
10:35:11:519
650
293.6
XLON
21/06/2017
10:35:11:522
368
293.4
CHIX
21/06/2017
10:35:11:535
376
293.4
TRQX
21/06/2017
10:35:11:539
700
293.5
XLON
21/06/2017
10:35:11:539
565
293.5
XLON
21/06/2017
10:35:11:549
1180
293.5
XLON
21/06/2017
10:35:11:549
85
293.5
XLON
21/06/2017
10:35:11:557
967
293.5
XLON
21/06/2017
10:35:11:607
446
293.5
XLON
21/06/2017
10:35:16:817
375
293.5
XLON
21/06/2017
10:37:16:214
376
293.5
TRQX
21/06/2017
10:37:16:214
368
293.5
CHIX
21/06/2017
10:37:16:217
541
293.4
XLON
21/06/2017
10:37:16:217
440
293.4
XLON
21/06/2017
10:37:16:217
376
293.4
TRQX
21/06/2017
10:37:16:218
368
293.4
CHIX
21/06/2017
10:37:16:219
700
293.5
XLON
21/06/2017
10:37:16:219
11
293.5
XLON
21/06/2017
10:37:16:234
700
293.5
XLON
21/06/2017
10:39:00:004
327
293.5
XLON
21/06/2017
10:39:00:004
468
293.5
XLON
21/06/2017
10:39:00:004
338
293.5
XLON
21/06/2017
10:39:01:545
168
293.3
XLON
21/06/2017
10:39:01:545
376
293.3
TRQX
21/06/2017
10:39:01:545
365
293.3
CHIX
21/06/2017
10:39:05:832
79
293.3
XLON
21/06/2017
10:39:05:832
54
293.3
XLON
21/06/2017
10:39:14:339
107
293.3
XLON
21/06/2017
10:39:14:348
215
293.3
XLON
21/06/2017
10:39:14:353
49
293.3
CHIX
21/06/2017
10:39:14:353
130
293.3
CHIX
21/06/2017
10:39:14:364
200
293.3
XLON
21/06/2017
10:39:14:436
112
293.3
BATE
21/06/2017
10:39:14:436
161
293.3
BATE
21/06/2017
10:41:18:878
2871
293.2
XLON
21/06/2017
10:41:18:878
153
293.2
TRQX
21/06/2017
10:41:18:878
149
293.2
TRQX
21/06/2017
10:41:18:878
37
293.2
TRQX
21/06/2017
10:41:18:878
339
293.2
CHIX
21/06/2017
10:41:18:878
29
293.2
CHIX
21/06/2017
10:41:18:878
157
293.2
BATE
21/06/2017
10:41:18:880
376
292.9
TRQX
21/06/2017
10:41:18:880
460
292.9
CHIX
21/06/2017
10:41:18:882
550
293.1
XLON
21/06/2017
10:41:18:891
368
292.9
CHIX
21/06/2017
10:41:18:898
180
293
CHIX
21/06/2017
10:41:18:898
939
293
CHIX
21/06/2017
10:41:18:898
465
292.9
CHIX
21/06/2017
10:41:18:898
132
292.9
CHIX
21/06/2017
10:41:18:899
174
293
CHIX
21/06/2017
10:41:18:903
471
293
XLON
21/06/2017
10:41:18:905
258
292.9
XLON
21/06/2017
10:41:18:905
380
292.8
XLON
21/06/2017
10:41:57:950
344
292.8
XLON
21/06/2017
10:41:57:950
765
292.8
XLON
21/06/2017
10:41:57:962
52
292.6
XLON
21/06/2017
10:42:16:539
33
292.6
XLON
21/06/2017
10:42:18:988
1024
292.6
XLON
21/06/2017
10:45:40:840
95
292.5
CHIX
21/06/2017
10:49:49:524
1341
292.6
XLON
21/06/2017
10:49:49:524
376
292.6
TRQX
21/06/2017
10:49:49:525
376
292.5
TRQX
21/06/2017
10:49:49:525
368
292.6
CHIX
21/06/2017
10:49:49:526
273
292.5
CHIX
21/06/2017
10:49:49:528
368
292.6
BATE
21/06/2017
10:49:49:531
407
292.7
XLON
21/06/2017
10:49:49:531
2
292.6
XLON
21/06/2017
10:49:49:531
126
292.6
XLON
21/06/2017
10:49:49:537
368
292.6
CHIX
21/06/2017
10:49:49:551
599
292.6
XLON
21/06/2017
10:49:49:554
510
292.6
XLON
21/06/2017
10:52:51:908
663
292.8
XLON
21/06/2017
10:52:51:908
230
292.8
XLON
21/06/2017
10:57:59:836
218
292.9
XLON
21/06/2017
10:57:59:836
328
292.9
XLON
21/06/2017
10:58:00:014
394
293
XLON
21/06/2017
10:58:00:014
454
293
XLON
21/06/2017
10:58:00:028
1300
293
XLON
21/06/2017
10:58:37:313
125
293
XLON
21/06/2017
10:58:37:343
305
293
XLON
21/06/2017
10:58:50:762
65
293
XLON
21/06/2017
10:58:50:768
368
293
CHIX
21/06/2017
10:58:50:772
376
293
TRQX
21/06/2017
11:00:34:870
63
293.4
XLON
21/06/2017
11:00:34:886
371
293.4
XLON
21/06/2017
11:00:34:894
539
293.4
XLON
21/06/2017
11:01:35:308
163
293.5
XLON
21/06/2017
11:01:35:308
31
293.5
XLON
21/06/2017
11:02:06:156
163
293.5
XLON
21/06/2017
11:02:33:427
865
293.7
XLON
21/06/2017
11:02:33:427
163
293.7
XLON
21/06/2017
11:02:39:515
163
293.7
XLON
21/06/2017
11:02:39:515
1172
293.7
XLON
21/06/2017
11:05:05:077
1304
293.7
BATE
21/06/2017
11:05:05:134
376
293.7
TRQX
21/06/2017
11:07:52:505
1661
293.7
XLON
21/06/2017
11:07:52:505
1196
293.7
XLON
21/06/2017
11:07:52:505
1063
293.7
XLON
21/06/2017
11:07:52:505
2521
293.7
TRQX
21/06/2017
11:07:52:505
376
293.6
TRQX
21/06/2017
11:07:52:505
2167
293.7
CHIX
21/06/2017
11:07:52:505
1354
293.7
CHIX
21/06/2017
11:07:52:505
903
293.6
CHIX
21/06/2017
11:07:52:505
161
293.6
CHIX
21/06/2017
11:07:52:505
257
293.6
CHIX
21/06/2017
11:07:52:505
368
293.6
CHIX
21/06/2017
11:07:52:505
368
293.7
BATE
21/06/2017
11:07:52:506
210
293.6
CHIX
21/06/2017
11:07:52:506
600
293.6
CHIX
21/06/2017
11:07:52:516
139
293.4
BATE
21/06/2017
11:07:52:522
368
293.5
CHIX
21/06/2017
11:07:52:530
160
293.7
XLON
21/06/2017
11:07:52:530
700
293.7
XLON
21/06/2017
11:07:52:530
700
293.7
XLON
21/06/2017
11:07:52:530
1300
293.7
XLON
21/06/2017
11:09:50:502
376
293.7
TRQX
21/06/2017
11:09:50:503
495
293.7
XLON
21/06/2017
11:09:50:503
483
293.7
XLON
21/06/2017
11:17:43:200
368
294.2
CHIX
21/06/2017
11:17:43:209
360
294.1
TRQX
21/06/2017
11:17:43:210
700
294.2
XLON
21/06/2017
11:17:43:210
737
294.2
XLON
21/06/2017
11:17:46:015
325
294
XLON
21/06/2017
11:17:46:015
312
294
XLON
21/06/2017
11:17:46:015
42
294
TRQX
21/06/2017
11:17:46:015
334
294
TRQX
21/06/2017
11:17:46:016
202
294
CHIX
21/06/2017
11:18:23:276
586
294.3
XLON
21/06/2017
11:23:00:004
28
294.4
XLON
21/06/2017
11:23:00:013
580
294.4
XLON
21/06/2017
11:23:00:020
135
294.4
XLON
21/06/2017
11:23:00:020
120
294.4
XLON
21/06/2017
11:23:29:973
134
294.5
XLON
21/06/2017
11:24:58:129
374
294.6
XLON
21/06/2017
11:24:58:129
163
294.6
XLON
21/06/2017
11:27:37:941
1054
294.7
CHIX
21/06/2017
11:27:37:941
46
294.7
BATE
21/06/2017
11:27:37:942
914
294.7
XLON
21/06/2017
11:27:37:942
1026
294.7
BATE
21/06/2017
11:27:37:961
550
294.8
XLON
21/06/2017
11:27:37:971
150
294.8
XLON
21/06/2017
11:27:37:971
400
294.8
XLON
21/06/2017
11:27:37:981
550
294.8
XLON
21/06/2017
11:27:37:995
383
294.8
XLON
21/06/2017
11:27:38:006
553
294.8
XLON
21/06/2017
11:29:01:593
76
294.9
XLON
21/06/2017
11:29:01:648
376
294.9
TRQX
21/06/2017
11:29:01:649
469
294.9
XLON
21/06/2017
11:29:01:666
252
294.8
XLON
21/06/2017
11:29:01:671
699
294.9
XLON
21/06/2017
11:29:03:088
461
294.8
XLON
21/06/2017
11:29:03:088
309
294.8
TRQX
21/06/2017
11:29:03:088
398
294.8
TRQX
21/06/2017
11:29:03:091
667
294.9
XLON
21/06/2017
11:29:03:099
700
294.9
XLON
21/06/2017
11:29:07:298
154
294.8
CHIX
21/06/2017
11:30:06:181
468
295.2
XLON
21/06/2017
11:30:06:181
333
295.2
XLON
21/06/2017
11:30:06:181
163
295.2
XLON
21/06/2017
11:30:06:181
454
295.2
XLON
21/06/2017
11:30:06:276
88
295.3
XLON
21/06/2017
11:30:18:494
700
295.3
XLON
21/06/2017
11:31:39:538
200
295.1
CHIX
21/06/2017
11:31:39:539
468
295.1
XLON
21/06/2017
11:31:39:539
370
295.1
TRQX
21/06/2017
11:31:39:539
168
295.1
CHIX
21/06/2017
11:31:39:648
302
295.1
XLON
21/06/2017
11:35:49:675
63
295.3
XLON
21/06/2017
11:35:49:675
100
295.3
XLON
21/06/2017
11:35:57:872
800
295.3
XLON
21/06/2017
11:35:57:880
475
295.3
XLON
21/06/2017
11:35:57:880
163
295.3
XLON
21/06/2017
11:37:11:515
750
295.3
XLON
21/06/2017
11:37:11:515
128
295.3
XLON
21/06/2017
11:37:11:526
100
295.3
XLON
21/06/2017
11:37:19:890
267
295.3
XLON
21/06/2017
11:37:19:898
700
295.3
XLON
21/06/2017
11:37:19:898
148
295.3
XLON
21/06/2017
11:37:33:664
700
295.3
XLON
21/06/2017
11:37:33:664
600
295.3
XLON
21/06/2017
11:38:07:878
395
295.3
XLON
21/06/2017
11:38:07:878
163
295.3
XLON
21/06/2017
11:38:09:667
300
295.3
TRQX
21/06/2017
11:38:09:668
76
295.3
TRQX
21/06/2017
11:38:09:668
320
295.3
CHIX
21/06/2017
11:38:10:157
1442
295.2
CHIX
21/06/2017
11:38:10:158
519
295.2
XLON
21/06/2017
11:38:10:158
504
295.2
TRQX
21/06/2017
11:38:10:158
368
295.2
BATE
21/06/2017
11:38:10:172
90
295.2
XLON
21/06/2017
11:38:13:347
204
295.2
CHIX
21/06/2017
11:38:13:347
81
295.2
CHIX
21/06/2017
11:39:20:352
571
295.4
TRQX
21/06/2017
11:39:20:361
700
295.5
XLON
21/06/2017
11:42:39:694
342
295.8
CHIX
21/06/2017
11:43:21:902
421
295.8
CHIX
21/06/2017
11:43:21:902
368
295.8
BATE
21/06/2017
11:43:21:903
751
295.8
XLON
21/06/2017
11:43:21:903
376
295.8
TRQX
21/06/2017
11:43:21:999
718
295.8
XLON
21/06/2017
11:43:21:999
184
295.8
XLON
21/06/2017
11:44:10:606
41
295.8
XLON
21/06/2017
11:44:10:606
15
295.8
TRQX
21/06/2017
11:44:10:606
14
295.8
CHIX
21/06/2017
11:44:10:606
24
295.8
CHIX
21/06/2017
11:44:10:606
16
295.8
BATE
21/06/2017
11:44:10:612
61
295.8
TRQX
21/06/2017
11:44:10:613
19
295.8
CHIX
21/06/2017
11:45:25:270
360
295.8
XLON
21/06/2017
11:45:25:270
121
295.8
XLON
21/06/2017
11:45:25:270
1044
295.7
TRQX
21/06/2017
11:45:25:270
603
295.8
TRQX
21/06/2017
11:45:25:270
219
295.8
TRQX
21/06/2017
11:45:25:270
305
295.7
TRQX
21/06/2017
11:45:25:270
656
295.7
TRQX
21/06/2017
11:45:25:270
201
295.8
CHIX
21/06/2017
11:45:25:270
1
295.8
CHIX
21/06/2017
11:45:25:270
1238
295.8
CHIX
21/06/2017
11:45:25:270
49
295.8
CHIX
21/06/2017
11:45:25:270
187
295.8
BATE
21/06/2017
11:45:25:270
126
295.8
BATE
21/06/2017
11:45:25:271
368
295.7
CHIX
21/06/2017
11:45:25:271
500
295.7
CHIX
21/06/2017
11:45:25:271
235
295.7
CHIX
21/06/2017
11:45:25:271
349
295.7
CHIX
21/06/2017
11:45:25:271
454
295.7
CHIX
21/06/2017
11:45:25:271
431
295.7
BATE
21/06/2017
11:45:25:271
368
295.7
BATE
21/06/2017
11:45:25:272
1449
295.7
CHIX
21/06/2017
11:45:25:309
100
295.7
CHIX
21/06/2017
11:45:25:309
119
295.8
CHIX
21/06/2017
11:45:26:424
301
295.6
CHIX
21/06/2017
11:46:01:103
818
295.6
XLON
21/06/2017
11:46:01:103
67
295.6
CHIX
21/06/2017
11:46:01:103
607
295.6
CHIX
21/06/2017
11:46:01:118
550
295.5
XLON
21/06/2017
11:46:02:148
382
295.5
XLON
21/06/2017
11:46:02:148
522
295.5
XLON
21/06/2017
11:46:02:148
261
295.5
XLON
21/06/2017
11:46:02:161
700
295.5
XLON
21/06/2017
11:46:31:257
536
295.4
XLON
21/06/2017
11:46:31:257
279
295.4
XLON
21/06/2017
11:46:31:257
95
295.4
XLON
21/06/2017
11:46:31:270
354
295.5
XLON
21/06/2017
11:46:31:270
650
295.4
XLON
21/06/2017
11:46:31:293
658
295.5
XLON
21/06/2017
11:46:31:293
451
295.5
XLON
21/06/2017
11:46:33:432
211
295.4
XLON
21/06/2017
11:46:49:431
367
295.4
XLON
21/06/2017
11:46:49:431
366
295.4
XLON
21/06/2017
11:52:00:004
131
295.4
XLON
21/06/2017
11:52:00:004
236
295.4
XLON
21/06/2017
11:52:49:643
153
295.7
XLON
21/06/2017
11:53:35:242
211
295.7
XLON
21/06/2017
11:53:35:242
500
295.7
XLON
21/06/2017
11:53:35:242
376
295.7
TRQX
21/06/2017
11:53:35:257
354
295.7
XLON
21/06/2017
11:53:35:351
95
295.7
BATE
21/06/2017
11:54:10:436
344
296
XLON
21/06/2017
11:54:41:858
368
295.9
CHIX
21/06/2017
11:54:41:858
173
295.9
BATE
21/06/2017
11:54:41:858
108
295.9
BATE
21/06/2017
11:54:41:859
296
295.9
XLON
21/06/2017
11:54:41:859
1109
295.9
XLON
21/06/2017
11:54:41:859
684
295.9
XLON
21/06/2017
11:54:41:859
376
295.8
TRQX
21/06/2017
11:54:41:859
43
295.9
TRQX
21/06/2017
11:54:41:859
333
295.9
TRQX
21/06/2017
11:54:41:859
87
295.9
BATE
21/06/2017
11:54:41:861
368
295.8
CHIX
21/06/2017
11:54:41:879
76
295.9
XLON
21/06/2017
11:54:41:889
71
295.9
XLON
21/06/2017
11:56:23:205
304
295.8
TRQX
21/06/2017
11:56:23:205
368
295.8
CHIX
21/06/2017
11:56:23:206
467
295.8
XLON
21/06/2017
11:56:23:206
274
295.7
TRQX
21/06/2017
11:56:23:206
368
295.7
CHIX
21/06/2017
11:56:23:206
137
295.7
BATE
21/06/2017
11:56:23:208
376
295.6
TRQX
21/06/2017
11:56:23:208
303
295.6
CHIX
21/06/2017
11:56:23:216
822
295.7
XLON
21/06/2017
11:56:23:219
368
295.7
CHIX
21/06/2017
11:56:56:076
952
295.7
XLON
21/06/2017
11:56:56:076
376
295.7
TRQX
21/06/2017
11:56:56:077
1167
295.7
XLON
21/06/2017
11:56:56:077
368
295.7
CHIX
21/06/2017
11:56:56:089
700
295.7
XLON
21/06/2017
11:56:56:089
136
295.7
XLON
21/06/2017
11:56:56:091
194
295.7
XLON
21/06/2017
12:02:08:804
752
295.9
XLON
21/06/2017
12:02:08:804
312
295.9
XLON
21/06/2017
12:02:08:804
650
295.9
XLON
21/06/2017
12:06:01:214
612
295.5
XLON
21/06/2017
12:06:01:214
497
295.5
XLON
21/06/2017
12:06:01:214
348
295.5
TRQX
21/06/2017
12:06:01:214
111
295.5
CHIX
21/06/2017
12:06:01:214
368
295.5
BATE
21/06/2017
12:06:01:215
257
295.5
CHIX
21/06/2017
12:06:01:222
279
295.5
TRQX
21/06/2017
12:06:01:223
255
295.5
BATE
21/06/2017
12:06:01:229
70
295.6
XLON
21/06/2017
12:06:01:229
700
295.6
XLON
21/06/2017
12:06:01:245
361
295.6
XLON
21/06/2017
12:06:01:256
133
295.6
XLON
21/06/2017
12:06:04:545
200
295.5
XLON
21/06/2017
12:06:04:545
218
295.5
XLON
21/06/2017
12:06:04:545
368
295.5
CHIX
21/06/2017
12:08:50:864
332
295.7
XLON
21/06/2017
12:09:58:993
1432
295.8
XLON
21/06/2017
12:09:58:993
376
295.8
TRQX
21/06/2017
12:09:58:993
1007
295.8
CHIX
21/06/2017
12:09:58:993
368
295.8
CHIX
21/06/2017
12:09:58:993
368
295.8
BATE
21/06/2017
12:09:59:010
318
295.7
TRQX
21/06/2017
12:09:59:011
679
295.8
XLON
21/06/2017
12:09:59:011
376
295.8
TRQX
21/06/2017
12:09:59:011
7
295.7
CHIX
21/06/2017
12:09:59:011
368
295.7
CHIX
21/06/2017
12:09:59:011
720
295.7
CHIX
21/06/2017
12:09:59:011
16
295.7
CHIX
21/06/2017
12:09:59:011
341
295.8
BATE
21/06/2017
12:09:59:011
27
295.8
BATE
21/06/2017
12:10:01:367
293
295.8
XLON
21/06/2017
12:10:01:367
368
295.8
CHIX
21/06/2017
12:10:03:568
58
295.7
TRQX
21/06/2017
12:10:50:881
203
295.7
XLON
21/06/2017
12:10:50:881
139
295.7
XLON
21/06/2017
12:10:50:881
318
295.7
TRQX
21/06/2017
12:10:50:896
534
295.8
XLON
21/06/2017
12:10:50:896
158
295.8
XLON
21/06/2017
12:10:50:904
309
295.7
TRQX
21/06/2017
12:10:50:904
368
295.7
CHIX
21/06/2017
12:10:50:910
836
295.7
XLON
21/06/2017
12:10:50:992
115
295.7
XLON
21/06/2017
12:17:55:215
261
295.7
XLON
21/06/2017
12:17:55:215
132
295.7
XLON
21/06/2017
12:17:55:215
276
295.7
XLON
21/06/2017
12:17:55:215
376
295.7
TRQX
21/06/2017
12:17:55:215
368
295.7
CHIX
21/06/2017
12:17:55:215
368
295.7
BATE
21/06/2017
12:18:00:538
376
295.8
TRQX
21/06/2017
12:18:00:539
141
295.8
CHIX
21/06/2017
12:18:00:649
174
295.8
CHIX
21/06/2017
12:18:00:652
121
295.8
XLON
21/06/2017
12:18:00:659
81
295.8
XLON
21/06/2017
12:18:11:512
28
295.8
XLON
21/06/2017
12:18:11:512
26
295.8
XLON
21/06/2017
12:18:11:512
21
295.8
TRQX
21/06/2017
12:18:11:512
40
295.8
CHIX
21/06/2017
12:18:11:512
35
295.8
BATE
21/06/2017
12:18:14:906
354
295.9
XLON
21/06/2017
12:18:14:906
600
295.9
XLON
21/06/2017
12:19:13:219
550
295.9
XLON
21/06/2017
12:19:13:228
22
295.8
XLON
21/06/2017
12:19:13:228
700
295.9
XLON
21/06/2017
12:19:13:228
360
295.9
XLON
21/06/2017
12:19:13:228
51
295.8
TRQX
21/06/2017
12:19:13:228
25
295.8
CHIX
21/06/2017
12:19:13:228
271
295.8
CHIX
21/06/2017
12:19:13:228
275
295.8
BATE
21/06/2017
12:19:13:228
93
295.8
BATE
21/06/2017
12:19:13:229
60
295.8
XLON
21/06/2017
12:19:13:229
13
295.8
TRQX
21/06/2017
12:19:13:229
164
295.8
TRQX
21/06/2017
12:19:13:238
700
295.9
XLON
21/06/2017
12:19:13:238
650
295.8
XLON
21/06/2017
12:19:13:302
163
295.8
TRQX
21/06/2017
12:19:13:325
136
295.8
TRQX
21/06/2017
12:22:20:105
376
296
TRQX
21/06/2017
12:22:20:199
368
295.9
CHIX
21/06/2017
12:22:25:416
117
296.1
XLON
21/06/2017
12:22:25:416
53
296.1
XLON
21/06/2017
12:22:25:432
341
295.9
XLON
21/06/2017
12:22:25:432
676
295.9
CHIX
21/06/2017
12:22:25:435
700
296
XLON
21/06/2017
12:22:25:435
163
296
XLON
21/06/2017
12:22:25:455
547
295.9
XLON
21/06/2017
12:22:25:472
165
295.9
TRQX
21/06/2017
12:22:25:484
692
295.9
XLON
21/06/2017
12:22:25:484
50
295.9
XLON
21/06/2017
12:25:00:026
13
295.9
XLON
21/06/2017
12:28:21:211
761
295.9
XLON
21/06/2017
12:28:21:211
686
295.9
XLON
21/06/2017
12:28:21:211
376
295.9
TRQX
21/06/2017
12:28:21:212
247
295.9
CHIX
21/06/2017
12:28:21:212
1200
295.9
CHIX
21/06/2017
12:28:21:212
188
295.9
CHIX
21/06/2017
12:28:21:212
625
295.9
CHIX
21/06/2017
12:28:21:212
51
295.9
CHIX
21/06/2017
12:28:21:212
1
295.9
CHIX
21/06/2017
12:28:21:212
133
295.9
CHIX
21/06/2017
12:28:21:212
1048
295.9
CHIX
21/06/2017
12:28:21:212
131
295.9
BATE
21/06/2017
12:28:21:212
55
295.9
BATE
21/06/2017
12:28:21:212
182
295.9
BATE
21/06/2017
12:28:21:219
542
295.9
XLON
21/06/2017
12:28:21:234
307
295.8
TRQX
21/06/2017
12:28:21:238
211
295.8
CHIX
21/06/2017
12:28:21:238
157
295.8
CHIX
21/06/2017
12:28:21:258
317
295.9
CHIX
21/06/2017
12:28:21:268
235
295.9
XLON
21/06/2017
12:28:21:268
158
295.9
XLON
21/06/2017
12:28:21:268
174
295.9
XLON
21/06/2017
12:28:21:278
163
295.9
BATE
21/06/2017
12:28:31:345
30
295.8
CHIX
21/06/2017
12:28:31:345
170
295.8
CHIX
21/06/2017
12:30:54:740
53
295.8
XLON
21/06/2017
12:30:54:741
89
295.8
XLON
21/06/2017
12:30:54:741
131
295.8
XLON
21/06/2017
12:30:54:777
376
295.8
XLON
21/06/2017
12:30:54:777
410
295.8
XLON
21/06/2017
12:30:54:777
376
295.8
TRQX
21/06/2017
12:30:54:777
368
295.8
BATE
21/06/2017
12:30:54:868
207
295.8
TRQX
21/06/2017
12:30:54:881
323
295.8
XLON
21/06/2017
12:30:59:410
169
295.8
TRQX
21/06/2017
12:30:59:410
154
295.8
CHIX
21/06/2017
12:30:59:410
98
295.8
CHIX
21/06/2017
12:30:59:417
650
295.8
XLON
21/06/2017
12:30:59:417
650
295.8
XLON
21/06/2017
12:30:59:426
28
295.8
CHIX
21/06/2017
12:30:59:426
290
295.7
CHIX
21/06/2017
12:30:59:430
700
295.8
XLON
21/06/2017
12:30:59:443
700
295.8
XLON
21/06/2017
12:31:35:668
88
295.7
XLON
21/06/2017
12:31:35:668
176
295.7
XLON
21/06/2017
12:31:35:668
304
295.7
CHIX
21/06/2017
12:31:35:679
92
295.7
XLON
21/06/2017
12:31:35:694
62
295.7
XLON
21/06/2017
12:31:35:694
18
295.7
XLON
21/06/2017
12:31:35:694
75
295.7
CHIX
21/06/2017
12:32:46:121
639
295.6
XLON
21/06/2017
12:32:46:121
550
295.6
XLON
21/06/2017
12:32:46:121
700
295.7
XLON
21/06/2017
12:32:46:121
40
295.6
TRQX
21/06/2017
12:32:46:121
53
295.6
TRQX
21/06/2017
12:32:46:121
274
295.6
CHIX
21/06/2017
12:32:46:129
58
295.5
BATE
21/06/2017
12:32:46:129
58
295.5
BATE
21/06/2017
12:32:46:130
159
295.5
CHIX
21/06/2017
12:32:46:138
1009
295.6
XLON
21/06/2017
12:32:46:152
514
295.6
XLON
21/06/2017
12:32:46:161
81
295.6
XLON
21/06/2017
12:32:46:161
368
295.6
CHIX
21/06/2017
12:32:46:170
324
295.6
XLON
21/06/2017
12:35:43:931
370
295.9
XLON
21/06/2017
12:39:48:833
125
295.9
XLON
21/06/2017
12:40:00:059
311
296
XLON
21/06/2017
12:40:00:059
351
296
XLON
21/06/2017
12:40:01:722
687
296
XLON
21/06/2017
12:40:01:796
108
296
XLON
21/06/2017
12:40:01:796
376
296
TRQX
21/06/2017
12:40:01:797
84
296
XLON
21/06/2017
12:40:01:797
368
296
CHIX
21/06/2017
12:40:09:927
269
296
XLON
21/06/2017
12:40:10:020
346
296
XLON
21/06/2017
12:40:14:651
125
296
XLON
21/06/2017
12:40:24:893
251
296
XLON
21/06/2017
12:40:24:893
125
296
XLON
21/06/2017
12:40:28:777
295
295.9
XLON
21/06/2017
12:40:28:777
696
295.9
XLON
21/06/2017
12:40:28:777
28
295.9
XLON
21/06/2017
12:40:28:777
264
295.9
TRQX
21/06/2017
12:40:28:777
10
295.9
TRQX
21/06/2017
12:40:28:777
350
295.9
CHIX
21/06/2017
12:40:28:777
18
295.9
CHIX
21/06/2017
12:40:28:786
533
296
XLON
21/06/2017
12:40:28:786
125
296
XLON
21/06/2017
12:40:28:867
84
295.9
CHIX
21/06/2017
12:42:00:017
343
296
XLON
21/06/2017
12:42:00:017
125
296
XLON
21/06/2017
12:42:00:017
489
296
XLON
21/06/2017
12:43:00:009
125
296
XLON
21/06/2017
12:43:00:009
207
296
XLON
21/06/2017
12:43:00:009
508
296
XLON
21/06/2017
12:43:00:009
489
296
XLON
21/06/2017
12:43:00:009
174
296
XLON
21/06/2017
12:45:00:011
236
296
XLON
21/06/2017
12:45:00:011
125
296
XLON
21/06/2017
12:45:00:011
327
296
XLON
21/06/2017
12:45:00:033
125
296
XLON
21/06/2017
12:46:00:009
197
296
XLON
21/06/2017
12:46:00:009
138
296
XLON
21/06/2017
12:46:00:009
125
296
XLON
21/06/2017
12:46:00:022
125
296
XLON
21/06/2017
12:47:28:249
698
296
XLON
21/06/2017
12:47:28:249
900
296
XLON
21/06/2017
12:47:28:249
250
296
XLON
21/06/2017
12:47:28:249
878
296
XLON
21/06/2017
12:47:28:250
91
296
XLON
21/06/2017
12:47:28:250
376
296
TRQX
21/06/2017
12:47:29:542
368
296
CHIX
21/06/2017
12:49:17:893
368
296.2
XLON
21/06/2017
12:49:18:834
178
296.2
XLON
21/06/2017
12:51:00:018
141
296.3
XLON
21/06/2017
12:51:00:018
1205
296.3
XLON
21/06/2017
12:51:00:018
125
296.3
XLON
21/06/2017
12:51:02:982
259
296.1
BATE
21/06/2017
12:52:00:010
125
296.3
XLON
21/06/2017
12:52:00:010
484
296.3
XLON
21/06/2017
12:52:00:010
200
296.3
XLON
21/06/2017
12:53:00:009
184
296.3
XLON
21/06/2017
12:53:00:009
125
296.3
XLON
21/06/2017
12:53:00:024
125
296.3
XLON
21/06/2017
12:53:28:782
125
296.3
XLON
21/06/2017
12:53:28:782
600
296.3
XLON
21/06/2017
12:54:09:099
32
296.3
CHIX
21/06/2017
12:54:09:099
368
296.3
BATE
21/06/2017
12:54:35:219
102
296.4
XLON
21/06/2017
12:54:35:227
125
296.4
XLON
21/06/2017
12:54:37:248
480
296.4
XLON
21/06/2017
12:54:39:278
522
296.4
XLON
21/06/2017
12:54:40:196
107
296.4
XLON
21/06/2017
12:54:40:206
125
296.4
XLON
21/06/2017
12:54:40:206
1300
296.4
XLON
21/06/2017
12:55:00:004
123
296.3
XLON
21/06/2017
12:55:00:004
561
296.3
XLON
21/06/2017
12:55:00:011
125
296.4
XLON
21/06/2017
12:55:00:011
1219
296.4
XLON
21/06/2017
12:55:36:759
370
296.3
CHIX
21/06/2017
12:55:36:759
908
296.3
CHIX
21/06/2017
12:55:36:759
366
296.3
BATE
21/06/2017
12:55:36:762
446
296.3
TRQX
21/06/2017
12:55:36:762
450
296.3
TRQX
21/06/2017
12:55:36:762
705
296.3
TRQX
21/06/2017
12:55:38:773
2
296.3
BATE
21/06/2017
12:55:38:773
690
296.3
BATE
21/06/2017
12:56:13:486
1059
296.3
XLON
21/06/2017
12:56:13:486
1100
296.3
XLON
21/06/2017
12:56:13:486
1109
296.3
XLON
21/06/2017
12:56:13:487
700
296.3
XLON
21/06/2017
12:56:13:495
532
296.3
XLON
21/06/2017
12:56:13:495
248
296.3
XLON
21/06/2017
12:56:13:499
775
296.3
XLON
21/06/2017
12:56:13:500
1200
296.3
TRQX
21/06/2017
12:56:13:500
42
296.3
TRQX
21/06/2017
12:56:13:500
306
296.3
TRQX
21/06/2017
12:56:13:500
1582
296.3
CHIX
21/06/2017
12:56:13:500
1018
296.3
CHIX
21/06/2017
12:56:13:500
13
296.3
BATE
21/06/2017
12:56:13:500
346
296.3
BATE
21/06/2017
12:56:13:508
700
296.3
XLON
21/06/2017
12:56:14:753
1966
296.3
XLON
21/06/2017
12:56:16:775
224
296.3
CHIX
21/06/2017
12:57:31:125
530
296.3
XLON
21/06/2017
12:57:31:125
104
296.3
TRQX
21/06/2017
12:57:31:125
272
296.3
TRQX
21/06/2017
12:57:31:125
144
296.3
CHIX
21/06/2017
12:57:31:125
224
296.3
CHIX
21/06/2017
12:57:35:895
6
296.3
XLON
21/06/2017
12:57:55:666
24
296.3
XLON
21/06/2017
12:57:55:666
6
296.3
TRQX
21/06/2017
12:57:55:666
6
296.3
TRQX
21/06/2017
12:57:55:666
4
296.3
CHIX
21/06/2017
12:57:55:666
8
296.3
CHIX
21/06/2017
12:57:55:666
9
296.3
BATE
21/06/2017
12:57:55:671
7
296.3
CHIX
21/06/2017
12:57:55:672
2
296.3
TRQX
21/06/2017
12:57:55:684
42
296.3
XLON
21/06/2017
12:58:02:465
45
296.2
CHIX
21/06/2017
12:58:02:465
443
296.2
CHIX
21/06/2017
13:05:02:539
376
296.5
TRQX
21/06/2017
13:05:02:539
76
296.5
CHIX
21/06/2017
13:05:02:539
368
296.5
BATE
21/06/2017
13:05:57:577
871
296.5
XLON
21/06/2017
13:05:57:577
471
296.5
XLON
21/06/2017
13:05:57:577
376
296.5
TRQX
21/06/2017
13:05:57:577
292
296.5
CHIX
21/06/2017
13:05:57:667
16
296.5
CHIX
21/06/2017
13:05:59:572
350
296.5
CHIX
21/06/2017
13:05:59:746
2
296.5
CHIX
21/06/2017
13:07:35:453
937
296.5
XLON
21/06/2017
13:07:35:453
269
296.5
XLON
21/06/2017
13:07:35:453
608
296.5
XLON
21/06/2017
13:07:35:454
368
296.5
CHIX
21/06/2017
13:07:35:454
368
296.5
BATE
21/06/2017
13:07:42:154
66
296.5
CHIX
21/06/2017
13:07:42:161
782
296.5
XLON
21/06/2017
13:07:42:161
376
296.5
TRQX
21/06/2017
13:07:42:161
256
296.5
CHIX
21/06/2017
13:08:35:527
281
296.4
XLON
21/06/2017
13:08:35:527
347
296.4
XLON
21/06/2017
13:09:49:529
1375
296.5
XLON
21/06/2017
13:09:49:529
3984
296.5
XLON
21/06/2017
13:09:49:529
376
296.5
TRQX
21/06/2017
13:09:49:529
195
296.4
CHIX
21/06/2017
13:09:49:529
71
296.4
CHIX
21/06/2017
13:09:49:529
3006
296.5
CHIX
21/06/2017
13:09:49:529
368
296.5
CHIX
21/06/2017
13:09:49:529
368
296.5
BATE
21/06/2017
13:09:49:536
376
296.4
TRQX
21/06/2017
13:09:49:541
368
296.4
CHIX
21/06/2017
13:09:49:554
700
296.4
XLON
21/06/2017
13:09:49:554
409
296.5
XLON
21/06/2017
13:09:50:572
944
296.3
XLON
21/06/2017
13:09:50:573
809
296.3
XLON
21/06/2017
13:09:50:573
721
296.3
XLON
21/06/2017
13:09:51:179
376
296.3
TRQX
21/06/2017
13:09:51:179
42
296.2
TRQX
21/06/2017
13:09:51:179
319
296.2
CHIX
21/06/2017
13:13:46:650
806
295.9
XLON
21/06/2017
13:13:46:650
376
295.9
TRQX
21/06/2017
13:13:46:650
368
295.9
CHIX
21/06/2017
13:13:46:650
368
295.9
BATE
21/06/2017
13:13:46:659
368
295.9
CHIX
21/06/2017
13:13:48:914
1109
295.7
XLON
21/06/2017
13:13:54:013
899
295.7
XLON
21/06/2017
13:13:56:433
210
295.7
XLON
21/06/2017
13:13:56:433
120
295.6
TRQX
21/06/2017
13:13:56:433
376
295.7
TRQX
21/06/2017
13:13:56:433
61
295.6
TRQX
21/06/2017
13:13:56:433
319
295.6
CHIX
21/06/2017
13:13:56:433
368
295.7
CHIX
21/06/2017
13:13:56:433
107
295.6
BATE
21/06/2017
13:13:56:447
293
295.7
XLON
21/06/2017
13:14:01:216
653
295.1
XLON
21/06/2017
13:19:06:198
376
295
TRQX
21/06/2017
13:19:06:198
368
295
CHIX
21/06/2017
13:19:28:777
368
295
BATE
21/06/2017
13:19:28:795
192
295
XLON
21/06/2017
13:22:23:726
368
295
BATE
21/06/2017
13:22:23:727
921
295
XLON
21/06/2017
13:22:23:727
188
295
XLON
21/06/2017
13:22:23:727
193
295
TRQX
21/06/2017
13:22:23:727
183
295
TRQX
21/06/2017
13:22:23:727
273
295
CHIX
21/06/2017
13:22:23:745
596
294.9
XLON
21/06/2017
13:23:19:584
415
294.9
XLON
21/06/2017
13:23:19:584
470
294.9
XLON
21/06/2017
13:23:21:657
2
294.9
XLON
21/06/2017
13:23:21:657
118
294.9
TRQX
21/06/2017
13:23:21:657
111
294.9
TRQX
21/06/2017
13:23:21:657
368
294.9
CHIX
21/06/2017
13:23:21:657
12
294.9
BATE
21/06/2017
13:24:19:011
270
294.9
TRQX
21/06/2017
13:26:11:536
479
295.2
XLON
21/06/2017
13:26:11:536
483
295.2
XLON
21/06/2017
13:26:11:536
169
294.9
TRQX
21/06/2017
13:26:11:536
106
294.9
TRQX
21/06/2017
13:26:11:536
376
295.2
TRQX
21/06/2017
13:26:11:536
368
294.9
CHIX
21/06/2017
13:26:11:536
368
295
CHIX
21/06/2017
13:26:11:536
368
295.1
CHIX
21/06/2017
13:26:11:536
368
295.2
CHIX
21/06/2017
13:26:11:545
376
295
TRQX
21/06/2017
13:26:11:548
368
295
CHIX
21/06/2017
13:26:11:557
800
295
XLON
21/06/2017
13:26:11:557
992
295
XLON
21/06/2017
13:26:11:557
3
295
XLON
21/06/2017
13:26:11:557
781
295
XLON
21/06/2017
13:26:11:557
426
295
XLON
21/06/2017
13:26:11:574
1109
295
XLON
21/06/2017
13:26:15:281
368
294.8
CHIX
21/06/2017
13:29:20:768
580
294.8
XLON
21/06/2017
13:30:14:714
376
295
TRQX
21/06/2017
13:39:31:214
668
295
BATE
21/06/2017
13:39:31:214
368
295
BATE
21/06/2017
13:41:28:785
1202
295
CHIX
21/06/2017
13:41:28:785
368
295
CHIX
21/06/2017
13:44:54:255
240
295
TRQX
21/06/2017
13:44:54:255
376
295
TRQX
21/06/2017
13:49:30:089
823
295.4
XLON
21/06/2017
13:49:30:089
903
295.4
XLON
21/06/2017
13:49:30:089
2805
295.4
TRQX
21/06/2017
13:49:30:089
376
295.3
TRQX
21/06/2017
13:49:30:089
368
295.4
CHIX
21/06/2017
13:49:30:089
753
295.4
CHIX
21/06/2017
13:49:30:089
978
295.3
CHIX
21/06/2017
13:49:30:089
400
295.1
CHIX
21/06/2017
13:49:30:089
3226
295.2
CHIX
21/06/2017
13:49:30:089
1700
295.1
CHIX
21/06/2017
13:49:30:089
368
295
CHIX
21/06/2017
13:49:30:089
368
295.4
BATE
21/06/2017
13:49:30:089
866
295.4
BATE
21/06/2017
13:49:30:089
368
295.3
BATE
21/06/2017
13:49:30:107
43
295.2
BATE
21/06/2017
13:49:31:218
700
295
XLON
21/06/2017
13:49:31:218
576
295
XLON
21/06/2017
13:49:32:418
70
295
XLON
21/06/2017
13:49:32:418
700
295
XLON
21/06/2017
13:49:32:427
700
295
XLON
21/06/2017
13:49:33:906
1646
295
XLON
21/06/2017
13:50:02:915
234
295.2
XLON
21/06/2017
13:51:01:548
16
295.4
XLON
21/06/2017
13:51:01:548
437
295.4
XLON
21/06/2017
13:51:01:548
368
295.4
CHIX
21/06/2017
13:51:01:582
125
295.5
XLON
21/06/2017
13:51:01:582
650
295.5
XLON
21/06/2017
13:51:01:582
1300
295.5
XLON
21/06/2017
13:51:29:111
125
295.6
XLON
21/06/2017
13:52:28:784
125
295.6
XLON
21/06/2017
13:53:28:784
125
295.6
XLON
21/06/2017
13:54:28:789
125
295.6
XLON
21/06/2017
14:00:15:136
58
296
BATE
21/06/2017
14:01:36:325
1178
296
XLON
21/06/2017
14:01:36:325
1109
296
XLON
21/06/2017
14:01:36:325
376
296
TRQX
21/06/2017
14:01:36:325
368
296
CHIX
21/06/2017
14:01:36:325
26
296
BATE
21/06/2017
14:01:36:325
284
296
BATE
21/06/2017
14:01:36:329
57
295.9
TRQX
21/06/2017
14:01:36:329
60
295.9
TRQX
21/06/2017
14:01:36:329
40
295.9
TRQX
21/06/2017
14:01:36:329
157
295.9
TRQX
21/06/2017
14:01:36:329
42
295.9
TRQX
21/06/2017
14:01:36:329
243
295.9
CHIX
21/06/2017
14:01:36:329
81
295.9
CHIX
21/06/2017
14:01:36:329
44
295.9
CHIX
21/06/2017
14:01:36:329
141
295.9
BATE
21/06/2017
14:01:36:329
227
295.9
BATE
21/06/2017
14:01:36:339
262
296
CHIX
21/06/2017
14:01:36:347
286
296
XLON
21/06/2017
14:01:36:497
288
296
TRQX
21/06/2017
14:02:04:626
345
295.9
XLON
21/06/2017
14:02:04:626
88
295.9
XLON
21/06/2017
14:02:04:626
70
295.9
XLON
21/06/2017
14:02:04:626
193
295.9
XLON
21/06/2017
14:02:04:626
38
295.9
TRQX
21/06/2017
14:02:04:626
169
295.9
TRQX
21/06/2017
14:02:04:626
39
295.9
CHIX
21/06/2017
14:02:04:626
165
295.9
CHIX
21/06/2017
14:02:04:627
169
295.9
TRQX
21/06/2017
14:02:04:627
164
295.9
CHIX
21/06/2017
14:02:04:645
248
295.9
XLON
21/06/2017
14:02:04:645
129
295.9
TRQX
21/06/2017
14:02:04:660
182
295.9
XLON
21/06/2017
14:02:04:669
265
295.9
CHIX
21/06/2017
14:07:00:718
997
296
XLON
21/06/2017
14:07:03:330
149
296
BATE
21/06/2017
14:07:03:335
28
296
XLON
21/06/2017
14:07:03:335
368
296
CHIX
21/06/2017
14:07:04:397
326
296
TRQX
21/06/2017
14:07:04:454
131
296
BATE
21/06/2017
14:09:06:141
50
296
TRQX
21/06/2017
14:09:06:141
326
296
TRQX
21/06/2017
14:09:06:141
232
296
CHIX
21/06/2017
14:09:06:141
623
296
CHIX
21/06/2017
14:09:06:141
364
296
CHIX
21/06/2017
14:09:06:141
368
296
CHIX
21/06/2017
14:09:06:141
280
296
BATE
21/06/2017
14:09:06:141
88
296
BATE
21/06/2017
14:09:07:224
275
296
TRQX
21/06/2017
14:09:07:224
368
296
CHIX
21/06/2017
14:09:07:225
368
296
BATE
21/06/2017
14:09:07:226
101
296
TRQX
21/06/2017
14:10:23:863
114
296
XLON
21/06/2017
14:10:23:863
100
296
XLON
21/06/2017
14:13:28:784
368
295.9
CHIX
21/06/2017
14:13:28:784
1111
295.9
CHIX
21/06/2017
14:14:30:060
755
295.9
XLON
21/06/2017
14:14:30:060
364
295.9
TRQX
21/06/2017
14:14:30:060
250
295.9
CHIX
21/06/2017
14:14:30:060
1315
295.9
CHIX
21/06/2017
14:14:30:060
105
295.9
BATE
21/06/2017
14:14:30:060
104
295.9
BATE
21/06/2017
14:14:30:060
101
295.9
BATE
21/06/2017
14:14:30:065
376
295.8
TRQX
21/06/2017
14:14:30:068
650
295.8
XLON
21/06/2017
14:14:30:068
318
295.8
XLON
21/06/2017
14:16:36:505
125
295.8
TRQX
21/06/2017
14:20:07:383
779
296.1
XLON
21/06/2017
14:20:07:383
61
296.1
XLON
21/06/2017
14:20:12:138
772
296.1
TRQX
21/06/2017
14:20:12:141
368
296.1
BATE
21/06/2017
14:23:42:946
1837
296
XLON
21/06/2017
14:23:42:946
968
296
XLON
21/06/2017
14:23:42:946
1223
296
TRQX
21/06/2017
14:23:42:946
972
296
TRQX
21/06/2017
14:23:42:946
368
296
CHIX
21/06/2017
14:23:42:946
3263
296
CHIX
21/06/2017
14:23:42:946
368
296
BATE
21/06/2017
14:23:42:954
236
296
XLON
21/06/2017
14:23:42:954
1300
296
XLON
21/06/2017
14:23:43:034
272
296
CHIX
21/06/2017
14:23:43:035
376
296
TRQX
21/06/2017
14:24:43:035
150000
296
XLON
21/06/2017
14:23:48:582
697
295.9
XLON
21/06/2017
14:27:18:419
86
295.9
XLON
21/06/2017
14:27:18:419
882
295.9
XLON
21/06/2017
14:27:18:419
376
295.9
TRQX
21/06/2017
14:27:18:419
368
295.9
CHIX
21/06/2017
14:27:18:419
189
295.9
CHIX
21/06/2017
14:27:18:419
356
295.9
BATE
21/06/2017
14:27:21:875
200
295.8
CHIX
21/06/2017
14:27:22:572
100
295.8
TRQX
21/06/2017
14:27:23:977
168
295.8
CHIX
21/06/2017
14:27:23:977
101
295.8
CHIX
21/06/2017
14:27:23:977
368
295.8
BATE
21/06/2017
14:27:23:978
111
295.8
XLON
21/06/2017
14:27:23:978
254
295.8
XLON
21/06/2017
14:27:23:978
228
295.8
TRQX
21/06/2017
14:28:08:437
164
295.7
XLON
21/06/2017
14:28:08:437
208
295.7
XLON
21/06/2017
14:28:08:437
132
295.7
TRQX
21/06/2017
14:28:08:437
307
295.7
CHIX
21/06/2017
14:28:10:131
712
295.6
XLON
21/06/2017
14:28:10:131
868
295.6
CHIX
21/06/2017
14:30:24:532
968
295.5
XLON
21/06/2017
14:30:24:532
368
295.5
CHIX
21/06/2017
14:30:24:533
376
295.5
TRQX
21/06/2017
14:30:28:777
20
295.4
XLON
21/06/2017
14:30:28:777
281
295.4
CHIX
21/06/2017
14:30:47:801
371
295.4
XLON
21/06/2017
14:30:49:611
300
295.4
CHIX
21/06/2017
14:30:52:036
68
295.4
CHIX
21/06/2017
14:31:34:230
388
295.3
XLON
21/06/2017
14:31:34:230
376
295.3
TRQX
21/06/2017
14:34:08:644
326
295.2
XLON
21/06/2017
14:34:08:644
421
295.2
XLON
21/06/2017
14:34:08:644
46
295.2
TRQX
21/06/2017
14:34:08:644
330
295.2
TRQX
21/06/2017
14:34:08:644
314
295
CHIX
21/06/2017
14:34:08:644
368
295.2
CHIX
21/06/2017
14:34:08:644
329
295.2
BATE
21/06/2017
14:34:08:644
39
295.2
BATE
21/06/2017
14:34:11:713
91
295
XLON
21/06/2017
14:34:11:713
776
295
XLON
21/06/2017
14:34:11:713
326
295
TRQX
21/06/2017
14:34:11:754
368
295
CHIX
21/06/2017
14:34:18:671
47
295
CHIX
21/06/2017
14:34:20:181
46
295
CHIX
21/06/2017
14:34:29:903
35
295
XLON
21/06/2017
14:34:29:903
50
295
TRQX
21/06/2017
14:34:29:903
76
295
CHIX
21/06/2017
14:35:00:004
2
294.9
CHIX
21/06/2017
14:35:06:134
6
294.9
CHIX
21/06/2017
14:35:31:871
10
294.9
CHIX
21/06/2017
14:35:59:504
2
294.9
CHIX
21/06/2017
14:35:59:504
33
294.9
CHIX
21/06/2017
14:35:59:505
1
294.9
XLON
21/06/2017
14:35:59:505
16
294.9
XLON
21/06/2017
14:36:03:966
28
294.9
XLON
21/06/2017
14:37:13:807
968
295
XLON
21/06/2017
14:37:13:807
376
295
TRQX
21/06/2017
14:37:13:807
368
295
CHIX
21/06/2017
14:37:13:807
368
295
BATE
21/06/2017
14:37:14:726
299
295
CHIX
21/06/2017
14:37:15:527
609
295
XLON
21/06/2017
14:37:15:527
69
295
CHIX
21/06/2017
14:37:25:629
429
294.9
XLON
21/06/2017
14:37:25:629
15
294.9
TRQX
21/06/2017
14:37:25:629
11
294.9
TRQX
21/06/2017
14:37:25:629
2
294.9
TRQX
21/06/2017
14:37:25:630
292
294.7
CHIX
21/06/2017
14:37:25:630
368
294.9
CHIX
21/06/2017
14:37:25:630
125
294.9
BATE
21/06/2017
14:37:25:630
1
294.9
BATE
21/06/2017
14:37:25:630
8
294.9
BATE
21/06/2017
14:37:25:630
2
294.9
BATE
21/06/2017
14:37:25:630
6
294.9
BATE
21/06/2017
14:37:25:630
2
294.9
BATE
21/06/2017
14:37:25:790
106
294.5
CHIX
21/06/2017
14:39:45:047
462
294.4
XLON
21/06/2017
14:39:45:047
450
294.4
XLON
21/06/2017
14:39:45:047
376
294.4
TRQX
21/06/2017
14:39:45:047
368
294.4
CHIX
21/06/2017
14:39:45:059
58
294.4
XLON
21/06/2017
14:39:45:059
360
294.4
XLON
21/06/2017
14:40:02:922
376
294.4
TRQX
21/06/2017
14:40:02:922
368
294.4
CHIX
21/06/2017
14:40:02:922
368
294.4
BATE
21/06/2017
14:40:06:821
48
294.1
TRQX
21/06/2017
14:40:06:821
265
294.1
CHIX
21/06/2017
14:40:38:726
84
293.7
XLON
21/06/2017
14:41:21:646
531
293.7
XLON
21/06/2017
14:44:27:047
592
293.4
XLON
21/06/2017
14:44:27:047
376
293.4
TRQX
21/06/2017
14:44:27:047
368
293.4
CHIX
21/06/2017
14:44:27:047
312
293.3
CHIX
21/06/2017
14:44:27:047
368
293.4
BATE
21/06/2017
14:44:27:069
376
293.2
TRQX
21/06/2017
14:44:27:075
422
293.2
XLON
21/06/2017
14:44:27:081
368
293.2
CHIX
21/06/2017
14:44:27:087
647
293.1
CHIX
21/06/2017
14:44:27:095
231
293.1
TRQX
21/06/2017
14:44:27:097
84
293.1
CHIX
21/06/2017
14:44:37:743
81
293
BATE
21/06/2017
14:45:29:546
693
292.8
XLON
21/06/2017
14:45:42:288
547
292.5
XLON
21/06/2017
14:45:45:032
458
292.4
XLON
21/06/2017
14:47:58:903
482
292.4
XLON
21/06/2017
14:47:58:903
333
292.4
TRQX
21/06/2017
14:47:58:904
368
292.4
CHIX
21/06/2017
14:47:58:904
368
292.3
CHIX
21/06/2017
14:47:58:918
723
292.2
XLON
21/06/2017
14:47:58:925
376
292.2
TRQX
21/06/2017
14:48:05:668
166
292.1
CHIX
21/06/2017
14:48:05:668
154
292.1
BATE
21/06/2017
14:48:08:214
42
292
TRQX
21/06/2017
14:48:45:323
451
292.4
XLON
21/06/2017
14:49:25:257
201
292.5
XLON
21/06/2017
14:50:55:497
652
292.5
XLON
21/06/2017
14:50:55:497
376
292.5
TRQX
21/06/2017
14:50:55:497
368
292.5
CHIX
21/06/2017
14:50:58:008
368
292.5
CHIX
21/06/2017
14:51:17:164
482
292.5
XLON
21/06/2017
14:51:17:164
371
292.5
XLON
21/06/2017
14:51:17:165
368
292.4
CHIX
21/06/2017
14:51:17:165
363
292.5
CHIX
21/06/2017
14:51:17:165
284
292.5
BATE
21/06/2017
14:51:17:175
84
292.5
BATE
21/06/2017
14:52:04:475
297
292.5
XLON
21/06/2017
14:52:04:475
210
292.5
XLON
21/06/2017
14:52:04:475
376
292.5
TRQX
21/06/2017
14:57:28:784
1351
292.6
XLON
21/06/2017
14:57:28:784
301
292.6
CHIX
21/06/2017
14:57:28:784
368
292.6
BATE
21/06/2017
15:02:55:573
806
293
XLON
21/06/2017
15:02:55:573
1321
293
XLON
21/06/2017
15:03:32:011
3337
292.9
XLON
21/06/2017
15:03:32:011
2205
292.9
TRQX
21/06/2017
15:03:32:011
20
292.9
TRQX
21/06/2017
15:03:32:011
3680
292.9
CHIX
21/06/2017
15:03:32:011
368
292.9
BATE
21/06/2017
15:03:32:019
271
292.9
CHIX
21/06/2017
15:03:32:109
260
292.9
TRQX
21/06/2017
15:03:32:109
285
292.9
BATE
21/06/2017
15:04:01:006
820
292.8
XLON
21/06/2017
15:04:01:007
234
292.8
CHIX
21/06/2017
15:04:01:007
368
292.8
BATE
21/06/2017
15:04:01:015
376
292.8
TRQX
21/06/2017
15:04:01:015
134
292.8
CHIX
21/06/2017
15:04:01:016
522
292.8
XLON
21/06/2017
15:04:01:068
46
292.8
CHIX
21/06/2017
15:04:03:148
38
292.8
TRQX
21/06/2017
15:04:03:148
186
292.8
CHIX
21/06/2017
15:04:20:799
175
292.7
TRQX
21/06/2017
15:04:20:799
201
292.7
TRQX
21/06/2017
15:04:20:799
266
292.7
CHIX
21/06/2017
15:04:20:799
315
292.7
BATE
21/06/2017
15:05:06:424
6
292.5
XLON
21/06/2017
15:05:10:353
402
292.5
XLON
21/06/2017
15:05:10:353
135
292.5
CHIX
21/06/2017
15:05:10:353
233
292.5
CHIX
21/06/2017
15:05:11:385
17
292.5
CHIX
21/06/2017
15:05:26:662
18
292.5
TRQX
21/06/2017
15:05:26:662
13
292.5
CHIX
21/06/2017
15:05:26:662
533
292.4
CHIX
21/06/2017
15:06:20:347
524
292.3
XLON
21/06/2017
15:06:22:700
368
292
CHIX
21/06/2017
15:06:43:892
506
291.8
XLON
21/06/2017
15:07:00:338
376
291.7
TRQX
21/06/2017
15:08:12:820
239
291.7
XLON
21/06/2017
15:08:12:820
141
291.7
XLON
21/06/2017
15:08:12:820
320
291.7
CHIX
21/06/2017
15:08:12:821
287
291.7
TRQX
21/06/2017
15:09:31:892
376
291.6
TRQX
21/06/2017
15:09:31:895
368
291.6
BATE
21/06/2017
15:09:31:896
368
291.6
CHIX
21/06/2017
15:09:34:030
634
291.6
XLON
21/06/2017
15:09:46:822
416
291.6
XLON
21/06/2017
15:10:43:227
352
291.6
XLON
21/06/2017
15:10:43:227
415
291.6
XLON
21/06/2017
15:10:43:227
368
291.6
CHIX
21/06/2017
15:10:43:261
363
291.5
CHIX
21/06/2017
15:10:43:269
5
291.5
CHIX
21/06/2017
15:11:51:227
116
291.5
XLON
21/06/2017
15:11:51:228
206
291.5
XLON
21/06/2017
15:11:57:455
221
291.5
XLON
21/06/2017
15:11:57:455
304
291.5
TRQX
21/06/2017
15:12:05:287
174
291.5
XLON
21/06/2017
15:12:05:287
165
291.5
TRQX
21/06/2017
15:12:11:616
368
291.5
CHIX
21/06/2017
15:12:18:347
278
291.5
XLON
21/06/2017
15:12:20:581
178
291.4
TRQX
21/06/2017
15:12:20:581
38
291.4
TRQX
21/06/2017
15:12:20:582
368
291.4
CHIX
21/06/2017
15:12:20:596
31
291.3
CHIX
21/06/2017
15:12:20:634
43
291.2
TRQX
21/06/2017
15:12:39:551
501
290.7
XLON
21/06/2017
15:13:01:815
368
289.9
BATE
21/06/2017
15:13:26:358
500
290
XLON
21/06/2017
15:14:08:689
368
290.2
CHIX
21/06/2017
15:14:58:518
438
290.2
XLON
21/06/2017
15:15:21:886
505
290.4
XLON
21/06/2017
15:15:21:886
368
290.4
CHIX
21/06/2017
15:15:21:887
376
290.4
TRQX
21/06/2017
15:15:21:892
225
290.3
CHIX
21/06/2017
15:15:21:892
118
290.3
CHIX
21/06/2017
15:15:22:824
90
290.3
XLON
21/06/2017
15:15:22:824
25
290.3
CHIX
21/06/2017
15:15:23:819
376
289.9
TRQX
21/06/2017
15:15:23:819
46
290.2
TRQX
21/06/2017
15:15:49:880
515
289.7
XLON
21/06/2017
15:16:11:575
368
289
BATE
21/06/2017
15:16:40:959
535
288.7
XLON
21/06/2017
15:18:47:016
968
289.2
XLON
21/06/2017
15:18:47:017
288
289.2
TRQX
21/06/2017
15:18:47:017
368
289.2
CHIX
21/06/2017
15:18:47:021
368
289.1
CHIX
21/06/2017
15:18:48:727
376
289
XLON
21/06/2017
15:19:01:213
376
289
TRQX
21/06/2017
15:19:01:215
368
289
CHIX
21/06/2017
15:19:33:759
384
290
XLON
21/06/2017
15:22:57:872
368
290.5
CHIX
21/06/2017
15:22:57:873
753
290.5
XLON
21/06/2017
15:22:57:965
324
290.4
XLON
21/06/2017
15:22:57:965
644
290.4
XLON
21/06/2017
15:22:57:965
376
290.4
TRQX
21/06/2017
15:22:57:966
368
290.4
CHIX
21/06/2017
15:22:57:966
368
290.4
BATE
21/06/2017
15:22:57:974
368
290.3
CHIX
21/06/2017
15:23:00:213
337
290.3
TRQX
21/06/2017
15:23:00:213
39
290.3
TRQX
21/06/2017
15:23:00:213
265
290.3
CHIX
21/06/2017
15:23:00:213
341
290.3
BATE
21/06/2017
15:23:02:121
177
290.2
TRQX
21/06/2017
15:23:02:122
199
290.2
TRQX
21/06/2017
15:23:02:122
368
290.2
CHIX
21/06/2017
15:23:02:122
82
290.2
BATE
21/06/2017
15:23:22:922
360
290.1
XLON
21/06/2017
15:23:22:922
84
290.1
TRQX
21/06/2017
15:23:22:922
368
290.1
CHIX
21/06/2017
15:23:29:374
506
289.9
XLON
21/06/2017
15:23:29:375
147
289.9
XLON
21/06/2017
15:23:29:377
27
289.9
BATE
21/06/2017
15:25:21:157
900
290.2
XLON
21/06/2017
15:25:21:157
368
290.2
CHIX
21/06/2017
15:26:25:394
368
290.1
CHIX
21/06/2017
15:26:25:395
584
290.1
XLON
21/06/2017
15:26:25:395
376
290.1
TRQX
21/06/2017
15:26:27:335
239
290
CHIX
21/06/2017
15:26:27:336
323
290
XLON
21/06/2017
15:26:27:336
129
290
CHIX
21/06/2017
15:26:59:184
461
289.9
XLON
21/06/2017
15:26:59:184
200
289.9
CHIX
21/06/2017
15:26:59:185
376
289.9
TRQX
21/06/2017
15:26:59:185
191
289.8
TRQX
21/06/2017
15:26:59:194
187
289.6
XLON
21/06/2017
15:26:59:194
58
289.6
XLON
21/06/2017
15:27:02:542
332
289.4
CHIX
21/06/2017
15:27:02:542
81
289.4
BATE
21/06/2017
15:27:14:699
368
289.1
BATE
21/06/2017
15:27:17:788
5
289
BATE
21/06/2017
15:27:38:125
412
289.1
XLON
21/06/2017
15:28:39:469
191
289.8
XLON
21/06/2017
15:28:39:469
224
289.8
XLON
21/06/2017
15:28:39:469
255
289.8
CHIX
21/06/2017
15:28:39:469
368
289.9
CHIX
21/06/2017
15:28:39:476
407
289.8
XLON
21/06/2017
15:29:05:733
376
289.6
TRQX
21/06/2017
15:29:09:899
447
289.3
XLON
21/06/2017
15:30:00:288
376
289.3
TRQX
21/06/2017
15:31:24:469
13
289.3
XLON
21/06/2017
15:31:24:469
752
289.3
XLON
21/06/2017
15:31:24:469
376
289.3
TRQX
21/06/2017
15:31:24:469
368
289.3
CHIX
21/06/2017
15:31:24:469
169
289.3
BATE
21/06/2017
15:31:24:469
199
289.3
BATE
21/06/2017
15:31:24:478
275
289.3
XLON
21/06/2017
15:31:24:483
368
289.3
CHIX
21/06/2017
15:31:25:625
107
289.2
TRQX
21/06/2017
15:31:25:626
313
289.2
CHIX
21/06/2017
15:31:29:834
58
289
XLON
21/06/2017
15:31:29:834
526
289
XLON
21/06/2017
15:31:29:835
117
289
CHIX
21/06/2017
15:31:29:835
460
289
CHIX
21/06/2017
15:31:29:835
82
289
BATE
21/06/2017
15:32:47:574
573
289.4
XLON
21/06/2017
15:35:42:753
178
289.2
XLON
21/06/2017
15:35:42:753
293
289.2
XLON
21/06/2017
15:35:42:753
497
289.2
XLON
21/06/2017
15:35:42:753
208
289.2
TRQX
21/06/2017
15:35:42:753
168
289.2
TRQX
21/06/2017
15:35:42:753
164
289.2
CHIX
21/06/2017
15:35:42:753
204
289.2
CHIX
21/06/2017
15:35:42:753
368
289.2
BATE
21/06/2017
15:35:42:773
744
289.1
XLON
21/06/2017
15:35:42:773
224
289.1
XLON
21/06/2017
15:35:42:774
376
289.1
TRQX
21/06/2017
15:35:42:774
368
289.1
CHIX
21/06/2017
15:36:00:133
601
289
XLON
21/06/2017
15:36:00:133
376
289
TRQX
21/06/2017
15:36:00:133
368
289
CHIX
21/06/2017
15:38:59:870
523
289.3
XLON
21/06/2017
15:38:59:870
376
289.3
TRQX
21/06/2017
15:38:59:870
368
289.3
CHIX
21/06/2017
15:38:59:870
368
289.3
BATE
21/06/2017
15:38:59:876
133
289.3
XLON
21/06/2017
15:38:59:876
312
289.3
XLON
21/06/2017
15:39:12:087
368
289.3
CHIX
21/06/2017
15:39:12:093
234
289.3
TRQX
21/06/2017
15:41:41:286
700
289.6
XLON
21/06/2017
15:41:41:286
986
289.6
XLON
21/06/2017
15:41:41:286
376
289.6
TRQX
21/06/2017
15:41:41:286
368
289.6
CHIX
21/06/2017
15:41:41:286
224
289.6
BATE
21/06/2017
15:41:41:286
144
289.6
BATE
21/06/2017
15:41:41:287
289
289.5
TRQX
21/06/2017
15:41:41:287
226
289.5
CHIX
21/06/2017
15:41:41:287
368
289.4
CHIX
21/06/2017
15:45:23:896
481
289.7
XLON
21/06/2017
15:45:23:896
493
289.7
XLON
21/06/2017
15:45:23:896
88
289.7
TRQX
21/06/2017
15:45:23:896
288
289.7
TRQX
21/06/2017
15:45:23:896
368
289.7
CHIX
21/06/2017
15:45:23:896
288
289.7
BATE
21/06/2017
15:45:23:896
72
289.7
BATE
21/06/2017
15:45:23:896
8
289.7
BATE
21/06/2017
15:45:23:897
126
289.6
TRQX
21/06/2017
15:45:23:897
250
289.6
TRQX
21/06/2017
15:45:23:897
194
289.6
CHIX
21/06/2017
15:45:23:897
174
289.6
CHIX
21/06/2017
15:45:23:909
376
289.7
TRQX
21/06/2017
15:45:23:913
700
289.7
XLON
21/06/2017
15:45:23:915
909
289.7
XLON
21/06/2017
15:45:23:915
1196
289.7
XLON
21/06/2017
15:45:23:916
180
289.7
XLON
21/06/2017
15:45:36:265
118
289.6
XLON
21/06/2017
15:45:36:265
93
289.6
XLON
21/06/2017
15:45:36:265
376
289.6
TRQX
21/06/2017
15:45:36:265
194
289.6
CHIX
21/06/2017
15:45:36:265
174
289.6
CHIX
21/06/2017
15:45:36:265
308
289.6
BATE
21/06/2017
15:45:36:275
215
289.6
XLON
21/06/2017
15:45:36:276
635
289.6
XLON
21/06/2017
15:45:56:020
705
289.6
XLON
21/06/2017
15:45:56:020
376
289.6
TRQX
21/06/2017
15:45:56:020
368
289.6
CHIX
21/06/2017
15:46:02:012
376
289.6
TRQX
21/06/2017
15:46:02:012
184
289.6
CHIX
21/06/2017
15:46:02:013
184
289.6
CHIX
21/06/2017
15:46:11:394
314
289.6
CHIX
21/06/2017
15:48:51:193
771
289.6
XLON
21/06/2017
15:48:51:193
197
289.6
XLON
21/06/2017
15:48:51:193
376
289.6
TRQX
21/06/2017
15:48:51:193
314
289.6
CHIX
21/06/2017
15:48:51:193
54
289.6
CHIX
21/06/2017
15:48:51:193
368
289.6
BATE
21/06/2017
15:51:31:875
1045
289.7
XLON
21/06/2017
15:51:31:875
943
289.7
XLON
21/06/2017
15:51:31:875
125
289.7
XLON
21/06/2017
15:51:31:875
175
289.7
XLON
21/06/2017
15:51:52:425
968
289.6
XLON
21/06/2017
15:51:52:425
240
289.6
BATE
21/06/2017
15:51:52:426
27
289.6
BATE
21/06/2017
15:52:20:486
62
289.6
BATE
21/06/2017
15:52:32:620
2035
289.6
XLON
21/06/2017
15:52:32:620
376
289.6
TRQX
21/06/2017
15:52:32:620
3260
289.6
CHIX
21/06/2017
15:52:32:620
368
289.6
CHIX
21/06/2017
15:52:32:620
267
289.6
BATE
21/06/2017
15:52:32:620
39
289.6
BATE
21/06/2017
15:52:32:627
295
289.5
TRQX
21/06/2017
15:52:32:627
81
289.5
TRQX
21/06/2017
15:52:32:627
368
289.5
CHIX
21/06/2017
15:52:32:627
12
289.5
BATE
21/06/2017
15:52:32:627
47
289.5
BATE
21/06/2017
15:52:32:629
650
289.5
XLON
21/06/2017
15:52:32:629
318
289.5
XLON
21/06/2017
15:53:31:758
783
289.5
XLON
21/06/2017
15:53:31:759
376
289.5
TRQX
21/06/2017
15:53:31:759
368
289.5
CHIX
21/06/2017
15:53:31:759
74
289.5
BATE
21/06/2017
15:53:31:759
294
289.5
BATE
21/06/2017
15:53:43:165
717
289.4
XLON
21/06/2017
15:53:43:165
376
289.4
TRQX
21/06/2017
15:53:43:165
78
289.4
CHIX
21/06/2017
15:53:43:165
290
289.4
CHIX
21/06/2017
15:53:49:404
376
289.5
TRQX
21/06/2017
15:54:32:884
469
289.4
XLON
21/06/2017
15:54:32:884
376
289.4
TRQX
21/06/2017
15:54:32:884
93
289.4
CHIX
21/06/2017
15:54:32:884
231
289.4
CHIX
21/06/2017
15:56:00:005
89
289.4
XLON
21/06/2017
15:56:00:005
433
289.4
XLON
21/06/2017
15:56:00:005
446
289.4
XLON
21/06/2017
15:56:00:005
376
289.4
TRQX
21/06/2017
15:56:00:005
44
289.4
CHIX
21/06/2017
15:56:00:005
322
289.4
CHIX
21/06/2017
15:56:00:010
368
289.4
BATE
21/06/2017
15:56:00:018
368
289.4
CHIX
21/06/2017
15:56:00:165
952
289.3
XLON
21/06/2017
15:56:00:165
121
289.3
CHIX
21/06/2017
15:56:00:165
247
289.3
CHIX
21/06/2017
15:56:00:166
366
289.3
TRQX
21/06/2017
15:56:00:166
312
289.3
TRQX
21/06/2017
15:56:05:354
53
289.1
CHIX
21/06/2017
15:56:17:987
203
289.2
XLON
21/06/2017
15:56:17:987
150
289.2
XLON
21/06/2017
15:56:17:987
368
289.2
CHIX
21/06/2017
15:59:34:478
416
289.5
XLON
21/06/2017
15:59:34:478
376
289.5
TRQX
21/06/2017
15:59:34:478
182
289.5
CHIX
21/06/2017
15:59:34:478
186
289.5
CHIX
21/06/2017
15:59:34:478
120
289.5
BATE
21/06/2017
15:59:34:478
127
289.5
BATE
21/06/2017
15:59:34:478
121
289.5
BATE
21/06/2017
15:59:44:541
1619
289.4
XLON
21/06/2017
15:59:44:541
481
289.4
XLON
21/06/2017
15:59:44:541
87
289.4
TRQX
21/06/2017
15:59:44:541
289
289.4
TRQX
21/06/2017
15:59:44:541
347
289.4
CHIX
21/06/2017
15:59:44:541
283
289.4
BATE
21/06/2017
15:59:44:541
85
289.4
BATE
21/06/2017
15:59:51:164
235
289.3
XLON
21/06/2017
15:59:51:164
376
289.3
TRQX
21/06/2017
15:59:51:165
368
289.3
CHIX
21/06/2017
16:00:13:112
311
289.3
XLON
21/06/2017
16:00:13:189
204
289.3
TRQX
21/06/2017
16:01:28:563
35
289.3
XLON
21/06/2017
16:01:28:563
113
289.3
XLON
21/06/2017
16:01:40:389
225
289.3
XLON
21/06/2017
16:01:40:389
354
289.3
XLON
21/06/2017
16:01:40:389
65
289.3
TRQX
21/06/2017
16:01:40:389
212
289.3
TRQX
21/06/2017
16:01:40:390
223
289.3
CHIX
21/06/2017
16:01:40:390
154
289.3
BATE
21/06/2017
16:01:40:390
214
289.3
BATE
21/06/2017
16:01:43:617
750
289.2
XLON
21/06/2017
16:01:43:618
376
289.2
TRQX
21/06/2017
16:01:43:618
200
289.2
CHIX
21/06/2017
16:01:43:618
1127
289.2
CHIX
21/06/2017
16:01:43:618
368
289.2
CHIX
21/06/2017
16:01:43:618
46
289.2
CHIX
21/06/2017
16:01:43:618
26
289.2
BATE
21/06/2017
16:02:55:459
81
289.2
XLON
21/06/2017
16:02:55:463
75
289.2
CHIX
21/06/2017
16:03:09:581
376
289.3
TRQX
21/06/2017
16:03:09:581
99
289.3
CHIX
21/06/2017
16:03:09:608
196
289.3
XLON
21/06/2017
16:03:09:609
188
289.3
XLON
21/06/2017
16:03:09:609
269
289.3
CHIX
21/06/2017
16:03:36:444
232
289.2
XLON
21/06/2017
16:03:36:444
282
289.2
XLON
21/06/2017
16:03:36:444
454
289.2
XLON
21/06/2017
16:03:36:444
93
289.2
TRQX
21/06/2017
16:03:36:444
171
289.2
TRQX
21/06/2017
16:03:36:444
72
289.2
TRQX
21/06/2017
16:03:36:445
224
289.2
CHIX
21/06/2017
16:03:36:445
144
289.2
CHIX
21/06/2017
16:03:36:494
968
289.2
XLON
21/06/2017
16:03:36:494
211
289.2
TRQX
21/06/2017
16:03:36:494
218
289.2
CHIX
21/06/2017
16:03:36:494
150
289.2
CHIX
21/06/2017
16:04:06:167
376
289.2
TRQX
21/06/2017
16:04:06:167
368
289.2
CHIX
21/06/2017
16:04:06:167
368
289.2
BATE
21/06/2017
16:04:47:780
368
289.2
CHIX
21/06/2017
16:05:05:413
150
289.2
CHIX
21/06/2017
16:05:05:413
218
289.2
CHIX
21/06/2017
16:05:05:421
376
289.2
TRQX
21/06/2017
16:05:05:425
181
289.1
TRQX
21/06/2017
16:05:05:425
195
289.1
TRQX
21/06/2017
16:05:05:425
1083
289.1
CHIX
21/06/2017
16:05:05:530
368
289
CHIX
21/06/2017
16:05:40:972
368
289
CHIX
21/06/2017
16:05:43:779
368
288.9
CHIX
21/06/2017
16:06:57:419
225
288.8
TRQX
21/06/2017
16:06:57:419
368
288.8
CHIX
21/06/2017
16:06:57:445
291
288.7
CHIX
21/06/2017
16:06:58:686
376
288.7
TRQX
21/06/2017
16:06:58:686
237
288.7
CHIX
21/06/2017
16:07:01:183
368
288.6
BATE
21/06/2017
16:07:01:196
376
288.5
TRQX
21/06/2017
16:07:01:259
94
288.4
TRQX
21/06/2017
16:08:02:013
368
287
CHIX
21/06/2017
16:08:02:013
368
287
BATE
21/06/2017
16:08:02:014
376
287
TRQX
21/06/2017
16:08:10:718
368
286.9
CHIX
21/06/2017
16:08:10:718
368
287.1
CHIX
21/06/2017
16:08:13:326
368
286.8
CHIX
21/06/2017
16:08:14:266
706
286.7
CHIX
21/06/2017
16:09:06:809
312
286.7
BATE
21/06/2017
16:09:06:810
376
286.7
TRQX
21/06/2017
16:09:10:494
66
286.6
BATE
21/06/2017
16:09:10:495
139
286.6
TRQX
21/06/2017
16:10:03:837
84
286.4
TRQX
21/06/2017
16:10:03:837
298
286.4
CHIX
21/06/2017
16:10:03:844
368
286.5
CHIX
21/06/2017
16:10:05:774
376
286.6
TRQX
21/06/2017
16:10:10:326
30
286.5
TRQX
21/06/2017
16:10:10:326
22
286.5
CHIX
21/06/2017
16:10:11:943
368
286.4
CHIX
21/06/2017
16:10:19:262
337
286.4
CHIX
21/06/2017
16:10:19:262
273
286.2
CHIX
21/06/2017
16:10:19:262
368
286.3
CHIX
21/06/2017
16:11:07:311
239
286
BATE
21/06/2017
16:11:08:571
228
286
TRQX
21/06/2017
16:11:18:626
192
285.7
TRQX
21/06/2017
16:11:23:817
232
285.3
BATE
21/06/2017
16:15:54:043
351
287.6
TRQX
21/06/2017
16:15:54:051
65
287.6
CHIX
21/06/2017
16:15:54:051
293
287.6
CHIX
21/06/2017
16:15:57:664
269
287.6
BATE
21/06/2017
16:16:29:045
375
287.5
TRQX
21/06/2017
16:17:31:789
157
287.8
TRQX
21/06/2017
16:17:31:789
219
287.8
TRQX
21/06/2017
16:17:31:789
237
287.8
CHIX
21/06/2017
16:17:31:789
131
287.8
CHIX
21/06/2017
16:17:31:789
154
287.8
BATE
21/06/2017
16:17:31:789
214
287.8
BATE
21/06/2017
16:17:31:790
376
287.7
TRQX
21/06/2017
16:17:31:790
106
287.7
CHIX
21/06/2017
16:17:31:790
368
287.7
CHIX
21/06/2017
16:17:31:790
482
287.7
CHIX
21/06/2017
16:17:31:790
492
287.7
CHIX
21/06/2017
16:17:31:790
368
287.7
BATE
21/06/2017
16:17:31:829
305
287.7
TRQX
21/06/2017
16:17:31:830
315
287.7
CHIX
21/06/2017
16:17:52:305
178
287.7
TRQX
21/06/2017
16:17:52:306
88
287.7
CHIX
21/06/2017
16:17:52:317
170
287.7
TRQX
21/06/2017
16:18:18:565
376
287.7
TRQX
21/06/2017
16:18:18:565
175
287.7
CHIX
21/06/2017
16:18:18:565
112
287.7
CHIX
21/06/2017
16:18:18:565
81
287.7
CHIX
21/06/2017
16:18:18:565
312
287.7
BATE
21/06/2017
16:18:18:565
56
287.7
BATE
21/06/2017
16:18:18:780
376
287.6
TRQX
21/06/2017
16:18:18:780
368
287.6
CHIX
21/06/2017
16:18:18:780
59
287.6
BATE
21/06/2017
16:18:19:657
169
287.6
CHIX
21/06/2017
16:19:34:149
300
287.6
TRQX
21/06/2017
16:19:34:149
150
287.6
CHIX
21/06/2017
16:19:34:149
193
287.6
CHIX
21/06/2017
16:19:34:193
286
287.6
CHIX
21/06/2017
16:20:00:055
376
287.6
TRQX
21/06/2017
16:20:00:055
368
287.6
BATE
21/06/2017
16:20:08:580
195
287.6
CHIX
21/06/2017
16:20:08:580
82
287.6
CHIX
21/06/2017
16:20:08:581
91
287.6
CHIX
21/06/2017
16:20:20:546
164
287.5
TRQX
21/06/2017
16:20:20:546
2180
287.5
CHIX
21/06/2017
16:20:20:546
368
287.5
CHIX
21/06/2017
16:20:20:547
368
287.4
CHIX
21/06/2017
16:20:20:645
57
287.4
BATE
21/06/2017
16:20:20:991
48
287.3
CHIX
21/06/2017
16:21:10:396
227
287.2
TRQX
21/06/2017
16:21:10:396
155
287.2
CHIX
21/06/2017
16:21:10:396
213
287.2
CHIX
21/06/2017
16:21:10:414
162
287
TRQX
21/06/2017
16:21:10:764
205
287
TRQX
21/06/2017
16:21:13:329
9
287
TRQX
21/06/2017
16:21:13:333
368
286.9
CHIX
21/06/2017
16:21:13:342
147
286.8
TRQX
21/06/2017
16:21:13:342
138
286.8
TRQX
21/06/2017
16:23:30:054
376
286.4
TRQX
21/06/2017
16:23:30:054
82
286.4
CHIX
21/06/2017
16:23:30:054
286
286.4
CHIX
21/06/2017
16:23:30:054
368
286.4
BATE
21/06/2017
16:24:02:593
282
286.4
TRQX
21/06/2017
16:24:02:598
94
286.4
TRQX
21/06/2017
16:24:02:599
286
286.4
CHIX
21/06/2017
16:24:02:599
368
286.4
BATE
21/06/2017
16:24:03:285
31
286.3
CHIX
21/06/2017
16:24:03:285
337
286.3
CHIX
21/06/2017
16:24:32:139
361
286.3
CHIX
21/06/2017
16:26:36:574
246
286.5
TRQX
21/06/2017
16:27:40:516
376
286.7
TRQX
21/06/2017
16:27:40:516
368
286.7
CHIX
21/06/2017
16:27:40:516
368
286.7
BATE
21/06/2017
16:27:44:814
376
286.7
TRQX
21/06/2017
16:28:59:607
100
286.7
BATE
21/06/2017
16:28:59:622
9
286.8
CHIX
21/06/2017
16:28:59:622
12
286.8
CHIX
21/06/2017
16:28:59:622
100
286.8
CHIX
21/06/2017
16:28:59:622
58
286.8
CHIX
21/06/2017
16:29:22:685
191
286.8
CHIX
21/06/2017
16:29:22:685
82
286.8
CHIX
21/06/2017
16:29:22:685
62
286.8
BATE
21/06/2017
16:29:22:691
292
286.8
CHIX
21/06/2017
16:29:25:803
26
286.8
CHIX
21/06/2017
16:29:25:803
280
286.8
BATE
21/06/2017
16:29:28:760
311
286.9
CHIX
21/06/2017
16:29:43:604
6
287.1
CHIX
21/06/2017
16:29:46:271
311
287.1
CHIX
21/06/2017
16:29:54:015
36
287.3
CHIX
21/06/2017
16:29:54:019
9
287.3
CHIX
21/06/2017
16:29:54:023
65
287.3
CHIX
21/06/2017
16:29:54:029
1123
287.3
CHIX
21/06/2017
16:29:54:032
23
287.3
CHIX
21/06/2017
16:29:54:036
102
287.3
CHIX
21/06/2017
16:29:54:040
561
287.3
CHIX
21/06/2017
16:29:54:303
44
287.3
CHIX
21/06/2017
16:29:54:336
51
287.3
CHIX
21/06/2017
16:29:54:513
141
287.3
CHIX
21/06/2017
16:29:54:517
122
287.3
CHIX
21/06/2017
16:29:54:524
15
287.3
CHIX
21/06/2017
16:29:54:527
14
287.3
CHIX
21/06/2017
16:36:54:527
63521
287.37
CHIX
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
POSLLFLARSILFID