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

FrasersAnnouncement

23/06/2017 07:07

RNS Number : 9560I
Sports Direct International Plc
23 June 2017
Released: 23 June 2017
Sports Direct International Plc
23 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 22 June 2017 it purchased 934,889 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 285.2 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 97,647,098 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 542,955,271.
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: 
22-Jun-17
Number of ordinary shares purchased:
50,564
Volume weighted average price paid per share:
285.24


Platform code
XLON
Date of purchase: 
22-Jun-17
Number of ordinary shares purchased:
583,046
Volume weighted average price paid per share:
285.14


Platform code
CHIX
Date of purchase: 
22-Jun-17
Number of ordinary shares purchased:
191,587
Volume weighted average price paid per share:
285.23
Platform code
TRQX
Date of purchase: 
22-Jun-17
Number of ordinary shares purchased:
109,692
Volume weighted average price paid per share:
285.24
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
22/06/2017
08:00:05:121
2
287.2
XLON
22/06/2017
08:00:05:121
104
287.2
XLON
22/06/2017
08:02:01:633
371
286.8
XLON
22/06/2017
08:02:01:633
146
287.1
CHIX
22/06/2017
08:02:01:633
361
287.2
CHIX
22/06/2017
08:02:01:633
368
287.2
BATE
22/06/2017
08:02:01:633
368
287.2
TRQX
22/06/2017
08:02:01:633
954
287.2
XLON
22/06/2017
08:02:01:647
141
286.8
CHIX
22/06/2017
08:02:01:652
253
286.8
XLON
22/06/2017
08:03:19:120
593
285.7
XLON
22/06/2017
08:04:48:496
408
285.5
XLON
22/06/2017
08:07:04:942
818
285.4
XLON
22/06/2017
08:07:04:945
277
285.4
XLON
22/06/2017
08:07:33:225
250
285.3
CHIX
22/06/2017
08:07:33:225
250
285.3
TRQX
22/06/2017
08:07:33:225
1
285.3
TRQX
22/06/2017
08:07:33:225
119
285.3
CHIX
22/06/2017
08:07:45:026
38
284.7
CHIX
22/06/2017
08:07:45:026
31
284.7
CHIX
22/06/2017
08:07:45:026
347
284.9
TRQX
22/06/2017
08:07:45:026
27
284.9
CHIX
22/06/2017
08:07:45:026
28
285.1
CHIX
22/06/2017
08:07:45:026
29
285.1
TRQX
22/06/2017
08:07:45:034
307
284.5
CHIX
22/06/2017
08:08:50:791
382
284.4
XLON
22/06/2017
08:11:18:370
368
284.6
BATE
22/06/2017
08:11:18:370
369
284.8
CHIX
22/06/2017
08:13:33:442
713
284.6
XLON
22/06/2017
08:13:33:442
54
284.6
TRQX
22/06/2017
08:13:33:442
314
284.6
TRQX
22/06/2017
08:13:33:442
382
284.6
XLON
22/06/2017
08:13:33:442
368
284.6
CHIX
22/06/2017
08:13:33:443
139
284.5
CHIX
22/06/2017
08:13:38:294
1095
284.5
XLON
22/06/2017
08:15:11:689
943
284.9
XLON
22/06/2017
08:15:11:689
368
284.9
CHIX
22/06/2017
08:18:08:138
369
285
CHIX
22/06/2017
08:18:08:138
368
285
TRQX
22/06/2017
08:18:08:138
368
285.1
BATE
22/06/2017
08:18:08:138
310
285.1
CHIX
22/06/2017
08:18:08:138
368
285.1
TRQX
22/06/2017
08:18:08:138
525
285.1
XLON
22/06/2017
08:18:08:138
350
285.1
XLON
22/06/2017
08:18:11:378
1015
284.8
XLON
22/06/2017
08:18:11:378
95
284.8
BATE
22/06/2017
08:18:11:379
92
284.8
CHIX
22/06/2017
08:22:49:300
87
284.7
CHIX
22/06/2017
08:22:49:300
71
284.7
TRQX
22/06/2017
08:22:49:300
63
284.7
CHIX
22/06/2017
08:22:49:300
262
284.8
TRQX
22/06/2017
08:22:49:300
140
284.8
XLON
22/06/2017
08:22:49:300
21
284.8
CHIX
22/06/2017
08:22:49:300
670
284.8
XLON
22/06/2017
08:22:49:300
277
284.8
CHIX
22/06/2017
08:22:49:300
71
284.8
CHIX
22/06/2017
08:22:53:482
87
284.6
CHIX
22/06/2017
08:22:53:482
980
284.6
XLON
22/06/2017
08:22:53:482
11
284.6
CHIX
22/06/2017
08:26:11:265
563
284.6
XLON
22/06/2017
08:26:11:266
368
284.6
TRQX
22/06/2017
08:26:11:266
368
284.6
BATE
22/06/2017
08:26:11:266
271
284.6
CHIX
22/06/2017
08:26:11:276
317
284.6
XLON
22/06/2017
08:26:12:864
368
284.5
TRQX
22/06/2017
08:26:12:864
354
284.5
CHIX
22/06/2017
08:26:12:865
1095
284.5
XLON
22/06/2017
08:27:14:641
368
284.7
CHIX
22/06/2017
08:27:14:641
406
284.7
XLON
22/06/2017
08:29:05:353
100
284.9
XLON
22/06/2017
08:29:07:728
137
284.9
TRQX
22/06/2017
08:29:07:728
57
284.9
XLON
22/06/2017
08:29:07:728
86
284.9
CHIX
22/06/2017
08:29:09:457
369
284.8
CHIX
22/06/2017
08:29:09:457
1095
284.8
XLON
22/06/2017
08:29:11:262
282
284.7
CHIX
22/06/2017
08:29:11:262
590
284.7
XLON
22/06/2017
08:29:11:262
87
284.7
CHIX
22/06/2017
08:29:11:263
325
284.7
TRQX
22/06/2017
08:32:33:586
368
284.8
BATE
22/06/2017
08:32:33:586
1095
284.8
XLON
22/06/2017
08:32:33:586
368
284.8
TRQX
22/06/2017
08:32:33:586
369
284.8
CHIX
22/06/2017
08:32:33:586
71
284.9
TRQX
22/06/2017
08:32:33:586
97
284.9
CHIX
22/06/2017
08:32:33:586
96
284.9
BATE
22/06/2017
08:32:33:586
254
284.9
XLON
22/06/2017
08:32:33:590
134
284.9
CHIX
22/06/2017
08:32:33:596
559
284.9
XLON
22/06/2017
08:32:33:623
235
284.9
TRQX
22/06/2017
08:32:33:625
194
284.9
CHIX
22/06/2017
08:39:00:984
179
284.8
XLON
22/06/2017
08:39:00:985
916
284.8
XLON
22/06/2017
08:39:00:985
368
284.8
TRQX
22/06/2017
08:39:00:985
368
284.8
BATE
22/06/2017
08:39:00:985
181
284.8
CHIX
22/06/2017
08:39:00:985
188
284.8
CHIX
22/06/2017
08:39:00:992
1200
284.8
XLON
22/06/2017
08:39:00:992
2400
284.8
XLON
22/06/2017
08:39:00:992
470
284.8
XLON
22/06/2017
08:39:00:993
11
284.6
CHIX
22/06/2017
08:39:00:993
3
284.6
BATE
22/06/2017
08:39:00:993
337
284.7
CHIX
22/06/2017
08:39:01:001
251
284.7
TRQX
22/06/2017
08:39:01:001
117
284.8
TRQX
22/06/2017
08:39:01:014
166
284.7
XLON
22/06/2017
08:39:01:019
368
284.8
BATE
22/06/2017
08:46:32:982
368
285.1
TRQX
22/06/2017
08:46:32:982
487
285.2
XLON
22/06/2017
08:46:32:982
368
285.2
CHIX
22/06/2017
08:46:32:982
368
285.2
TRQX
22/06/2017
08:46:32:982
3580
285.2
CHIX
22/06/2017
08:46:32:982
368
285.2
BATE
22/06/2017
08:46:32:982
3627
285.2
XLON
22/06/2017
08:46:32:983
368
285
TRQX
22/06/2017
08:46:32:983
372
285.1
CHIX
22/06/2017
08:46:32:983
63
285.1
CHIX
22/06/2017
08:46:32:983
234
285.1
CHIX
22/06/2017
08:46:32:985
368
284.9
TRQX
22/06/2017
08:46:32:988
290
285
BATE
22/06/2017
08:46:32:992
368
285.2
TRQX
22/06/2017
08:46:33:000
1225
285.1
XLON
22/06/2017
08:46:33:000
700
285.1
XLON
22/06/2017
08:46:33:000
1224
285.1
XLON
22/06/2017
08:46:33:002
667
285.1
XLON
22/06/2017
08:46:33:002
903
285.1
XLON
22/06/2017
08:46:33:002
535
285.1
XLON
22/06/2017
08:47:36:444
349
284.8
XLON
22/06/2017
08:47:36:819
492
284.8
XLON
22/06/2017
08:47:36:819
254
284.8
XLON
22/06/2017
08:50:20:381
368
284.7
TRQX
22/06/2017
08:50:20:381
369
284.7
CHIX
22/06/2017
08:50:20:381
1000
284.7
XLON
22/06/2017
08:50:20:576
119
284.7
XLON
22/06/2017
08:50:20:576
368
284.7
TRQX
22/06/2017
08:50:20:576
369
284.7
CHIX
22/06/2017
08:50:20:576
143
284.7
XLON
22/06/2017
08:50:20:576
368
284.7
BATE
22/06/2017
08:51:50:990
369
284.7
CHIX
22/06/2017
08:51:50:990
1095
284.7
XLON
22/06/2017
08:54:26:095
359
284.7
XLON
22/06/2017
08:54:26:096
19
284.6
XLON
22/06/2017
08:54:26:096
369
284.7
CHIX
22/06/2017
08:54:26:096
736
284.7
XLON
22/06/2017
08:54:26:096
368
284.7
TRQX
22/06/2017
08:54:26:115
215
284.6
XLON
22/06/2017
08:54:35:840
424
284.6
XLON
22/06/2017
08:55:42:328
87
284.6
CHIX
22/06/2017
08:55:42:328
6
284.6
TRQX
22/06/2017
08:55:42:328
16
284.6
CHIX
22/06/2017
08:55:42:328
16
284.6
TRQX
22/06/2017
08:55:42:328
162
284.6
CHIX
22/06/2017
08:55:42:328
192
284.6
TRQX
22/06/2017
08:55:42:328
905
284.6
XLON
22/06/2017
08:55:42:328
17
284.6
CHIX
22/06/2017
08:55:42:328
368
284.6
BATE
22/06/2017
08:58:12:409
657
284.5
XLON
22/06/2017
08:58:14:624
300
284.6
CHIX
22/06/2017
08:58:14:624
69
284.6
CHIX
22/06/2017
08:58:14:624
368
284.6
TRQX
22/06/2017
09:04:53:408
609
284.9
XLON
22/06/2017
09:04:53:408
368
284.9
BATE
22/06/2017
09:04:53:408
395
284.9
XLON
22/06/2017
09:04:53:408
368
284.9
TRQX
22/06/2017
09:04:53:408
342
284.9
CHIX
22/06/2017
09:04:53:408
476
284.9
XLON
22/06/2017
09:06:29:285
194
285
XLON
22/06/2017
09:06:29:389
139
285
XLON
22/06/2017
09:06:33:409
155
284.9
TRQX
22/06/2017
09:06:33:409
608
284.9
XLON
22/06/2017
09:06:33:409
369
284.9
CHIX
22/06/2017
09:06:34:354
368
284.9
BATE
22/06/2017
09:06:34:354
554
284.9
XLON
22/06/2017
09:06:34:354
199
284.9
TRQX
22/06/2017
09:06:34:671
800
284.9
XLON
22/06/2017
09:06:34:675
223
284.9
XLON
22/06/2017
09:06:56:507
132
284.9
TRQX
22/06/2017
09:06:56:507
169
284.9
TRQX
22/06/2017
09:06:56:507
513
284.9
XLON
22/06/2017
09:06:56:507
369
284.9
CHIX
22/06/2017
09:06:56:515
700
284.9
XLON
22/06/2017
09:06:56:543
407
284.9
XLON
22/06/2017
09:06:56:543
347
284.9
CHIX
22/06/2017
09:06:56:543
327
284.9
XLON
22/06/2017
09:06:56:551
222
284.9
TRQX
22/06/2017
09:06:56:556
14
284.9
TRQX
22/06/2017
09:07:34:844
369
284.8
CHIX
22/06/2017
09:07:34:844
1206
284.8
XLON
22/06/2017
09:07:34:844
368
284.8
TRQX
22/06/2017
09:07:34:862
150
284.8
CHIX
22/06/2017
09:07:34:866
219
284.8
CHIX
22/06/2017
09:07:34:889
369
284.8
CHIX
22/06/2017
09:07:34:889
783
284.8
XLON
22/06/2017
09:07:34:936
368
284.8
TRQX
22/06/2017
09:07:36:736
304
284.7
XLON
22/06/2017
09:07:36:736
252
284.7
XLON
22/06/2017
09:07:36:970
64
284.7
XLON
22/06/2017
09:07:36:970
221
284.7
XLON
22/06/2017
09:07:39:570
210
284.7
XLON
22/06/2017
09:07:39:636
60
284.7
XLON
22/06/2017
09:07:39:636
369
284.7
CHIX
22/06/2017
09:07:39:636
368
284.7
TRQX
22/06/2017
09:07:39:955
369
284.6
CHIX
22/06/2017
09:07:39:955
368
284.6
TRQX
22/06/2017
09:07:44:886
300
284.6
CHIX
22/06/2017
09:08:13:409
102
284.6
BATE
22/06/2017
09:08:13:409
215
284.6
CHIX
22/06/2017
09:08:13:409
38
284.6
CHIX
22/06/2017
09:08:13:409
296
284.6
XLON
22/06/2017
09:08:13:409
133
284.6
BATE
22/06/2017
09:11:59:408
273
284.8
XLON
22/06/2017
09:11:59:408
599
284.8
XLON
22/06/2017
09:11:59:437
240
284.8
BATE
22/06/2017
09:11:59:438
223
284.8
XLON
22/06/2017
09:11:59:438
712
284.8
XLON
22/06/2017
09:11:59:461
720
284.8
XLON
22/06/2017
09:11:59:461
128
284.8
BATE
22/06/2017
09:11:59:461
369
284.8
CHIX
22/06/2017
09:11:59:461
368
284.8
TRQX
22/06/2017
09:13:13:408
352
284.7
XLON
22/06/2017
09:13:13:408
219
284.7
XLON
22/06/2017
09:13:13:409
200
284.7
XLON
22/06/2017
09:13:15:363
800
284.7
XLON
22/06/2017
09:13:15:382
368
284.7
BATE
22/06/2017
09:13:15:382
58
284.7
CHIX
22/06/2017
09:13:15:434
209
284.7
TRQX
22/06/2017
09:13:15:434
72
284.7
TRQX
22/06/2017
09:13:15:434
632
284.7
XLON
22/06/2017
09:13:15:434
217
284.7
CHIX
22/06/2017
09:15:36:269
368
284.8
TRQX
22/06/2017
09:15:36:269
562
284.8
XLON
22/06/2017
09:15:36:269
298
284.8
CHIX
22/06/2017
09:15:36:269
71
284.8
CHIX
22/06/2017
09:15:36:269
100
284.8
XLON
22/06/2017
09:15:41:297
192
284.7
XLON
22/06/2017
09:15:41:297
369
284.7
CHIX
22/06/2017
09:15:41:318
344
284.7
CHIX
22/06/2017
09:16:04:970
200
284.7
XLON
22/06/2017
09:16:05:013
25
284.7
CHIX
22/06/2017
09:16:05:013
228
284.7
CHIX
22/06/2017
09:16:05:051
116
284.7
CHIX
22/06/2017
09:16:05:051
146
284.7
CHIX
22/06/2017
09:17:14:501
468
284.8
XLON
22/06/2017
09:17:14:501
270
284.8
CHIX
22/06/2017
09:17:14:524
222
284.8
TRQX
22/06/2017
09:17:14:524
99
284.8
CHIX
22/06/2017
09:18:02:235
146
284.8
TRQX
22/06/2017
09:18:02:235
222
284.8
TRQX
22/06/2017
09:18:02:235
105
284.8
BATE
22/06/2017
09:18:02:235
263
284.8
BATE
22/06/2017
09:18:02:235
369
284.8
CHIX
22/06/2017
09:18:02:235
661
284.8
XLON
22/06/2017
09:18:34:408
231
284.7
TRQX
22/06/2017
09:18:34:408
84
284.7
CHIX
22/06/2017
09:18:34:408
587
284.7
XLON
22/06/2017
09:18:34:408
178
284.7
CHIX
22/06/2017
09:18:34:408
107
284.7
CHIX
22/06/2017
09:19:10:438
124
284.6
XLON
22/06/2017
09:19:10:438
369
284.6
CHIX
22/06/2017
09:19:10:438
1291
284.6
XLON
22/06/2017
09:21:23:789
115
284.6
CHIX
22/06/2017
09:21:54:408
254
284.6
CHIX
22/06/2017
09:23:32:275
324
284.6
XLON
22/06/2017
09:23:32:275
368
284.6
TRQX
22/06/2017
09:23:32:275
1523
284.6
XLON
22/06/2017
09:23:32:276
368
284.6
BATE
22/06/2017
09:23:32:276
369
284.6
CHIX
22/06/2017
09:24:55:170
1205
284.5
XLON
22/06/2017
09:24:55:170
235
284.5
XLON
22/06/2017
09:24:55:170
1095
284.5
XLON
22/06/2017
09:24:55:170
240
284.5
TRQX
22/06/2017
09:24:55:170
128
284.5
TRQX
22/06/2017
09:24:55:170
243
284.5
CHIX
22/06/2017
09:24:55:195
1516
284.5
XLON
22/06/2017
09:24:55:228
493
284.5
XLON
22/06/2017
09:24:55:229
67
284.5
CHIX
22/06/2017
09:24:55:262
269
284.5
XLON
22/06/2017
09:24:55:262
368
284.5
TRQX
22/06/2017
09:24:55:262
333
284.5
XLON
22/06/2017
09:24:55:263
302
284.5
CHIX
22/06/2017
09:25:00:042
3
284.4
BATE
22/06/2017
09:25:00:042
2
284.4
CHIX
22/06/2017
09:25:00:042
2
284.4
XLON
22/06/2017
09:25:05:175
822
284.3
CHIX
22/06/2017
09:25:05:175
41
284.3
TRQX
22/06/2017
09:25:37:479
1095
284.3
XLON
22/06/2017
09:26:10:620
21
284.2
CHIX
22/06/2017
09:26:10:620
16
284.2
XLON
22/06/2017
09:27:02:879
6
284
CHIX
22/06/2017
09:28:05:180
997
284.1
XLON
22/06/2017
09:28:05:180
88
284.1
TRQX
22/06/2017
09:28:05:213
280
284.1
TRQX
22/06/2017
09:28:32:227
8
284
CHIX
22/06/2017
09:28:32:227
90
284
CHIX
22/06/2017
09:28:32:227
203
284
CHIX
22/06/2017
09:28:32:227
66
284
CHIX
22/06/2017
09:28:32:227
42
284
BATE
22/06/2017
09:28:32:227
2
284
CHIX
22/06/2017
09:28:32:227
326
284
BATE
22/06/2017
09:28:32:227
39
284
XLON
22/06/2017
09:28:32:227
812
284
XLON
22/06/2017
09:28:32:227
142
284
TRQX
22/06/2017
09:28:51:407
872
283.7
XLON
22/06/2017
09:28:51:408
83
283.7
CHIX
22/06/2017
09:28:51:408
223
283.7
XLON
22/06/2017
09:28:51:408
175
283.7
CHIX
22/06/2017
09:28:51:408
42
283.7
BATE
22/06/2017
09:28:51:408
150
283.7
CHIX
22/06/2017
09:29:39:756
200
283.6
CHIX
22/06/2017
09:29:39:756
187
283.6
XLON
22/06/2017
09:29:39:789
908
283.6
XLON
22/06/2017
09:29:39:852
40
283.6
XLON
22/06/2017
09:30:37:002
58
283.6
CHIX
22/06/2017
09:30:37:002
101
283.6
CHIX
22/06/2017
09:30:37:002
41
283.6
CHIX
22/06/2017
09:30:37:003
1055
283.6
XLON
22/06/2017
09:30:37:003
169
283.6
CHIX
22/06/2017
09:30:37:010
268
283.6
CHIX
22/06/2017
09:32:33:410
369
283.6
CHIX
22/06/2017
09:32:33:410
931
283.6
XLON
22/06/2017
09:32:33:411
368
283.6
TRQX
22/06/2017
09:32:33:411
164
283.6
XLON
22/06/2017
09:33:35:015
368
283.6
TRQX
22/06/2017
09:33:35:015
931
283.6
XLON
22/06/2017
09:33:35:015
368
283.6
BATE
22/06/2017
09:33:35:015
369
283.6
CHIX
22/06/2017
09:33:41:436
112
283.3
CHIX
22/06/2017
09:33:41:436
32
283.3
BATE
22/06/2017
09:33:41:436
55
283.3
TRQX
22/06/2017
09:33:41:443
521
283.3
XLON
22/06/2017
09:33:43:232
620
283.1
XLON
22/06/2017
09:34:06:685
250
282.7
XLON
22/06/2017
09:34:06:942
179
282.7
XLON
22/06/2017
09:34:06:942
4
282.7
XLON
22/06/2017
09:34:06:942
142
282.7
XLON
22/06/2017
09:34:17:595
140
282.7
XLON
22/06/2017
09:35:36:582
293
282.2
CHIX
22/06/2017
09:35:36:582
368
282.2
XLON
22/06/2017
09:35:36:582
368
282.6
TRQX
22/06/2017
09:35:36:582
369
282.6
CHIX
22/06/2017
09:35:36:582
712
282.6
XLON
22/06/2017
09:35:36:590
148
282.4
CHIX
22/06/2017
09:35:36:598
157
282.3
TRQX
22/06/2017
09:35:36:605
700
282.6
XLON
22/06/2017
09:35:36:605
77
282.6
XLON
22/06/2017
09:36:27:522
448
281.8
XLON
22/06/2017
09:39:51:005
368
282.2
BATE
22/06/2017
09:39:51:005
207
282.2
TRQX
22/06/2017
09:39:51:005
369
282.2
CHIX
22/06/2017
09:39:51:005
1095
282.2
XLON
22/06/2017
09:39:51:005
161
282.2
TRQX
22/06/2017
09:39:51:017
312
282.2
CHIX
22/06/2017
09:39:51:017
346
282.2
XLON
22/06/2017
09:45:56:359
1095
282.3
XLON
22/06/2017
09:45:56:359
368
282.3
TRQX
22/06/2017
09:45:56:359
368
282.3
BATE
22/06/2017
09:45:56:359
369
282.3
CHIX
22/06/2017
09:45:56:361
369
282.2
CHIX
22/06/2017
09:45:56:361
368
282.2
TRQX
22/06/2017
09:45:56:378
200
282.2
BATE
22/06/2017
09:45:56:378
368
282.2
TRQX
22/06/2017
09:45:56:378
168
282.2
BATE
22/06/2017
09:45:56:379
312
282.2
CHIX
22/06/2017
09:45:56:390
700
282.2
XLON
22/06/2017
09:45:58:730
280
282.2
CHIX
22/06/2017
09:45:58:730
395
282.2
XLON
22/06/2017
09:46:37:671
368
282.1
TRQX
22/06/2017
09:46:37:671
369
282.1
CHIX
22/06/2017
09:46:37:671
565
282.1
XLON
22/06/2017
09:47:04:181
3073
282
XLON
22/06/2017
09:47:16:925
1095
282
XLON
22/06/2017
09:47:16:925
111
282
BATE
22/06/2017
09:47:16:925
369
282
CHIX
22/06/2017
09:47:16:926
368
282
TRQX
22/06/2017
09:47:21:951
54
281.9
TRQX
22/06/2017
09:47:21:951
369
281.9
CHIX
22/06/2017
09:47:21:952
484
281.9
XLON
22/06/2017
09:47:21:961
700
281.8
XLON
22/06/2017
09:47:24:972
367
281.8
XLON
22/06/2017
09:47:24:972
1196
281.8
CHIX
22/06/2017
09:47:58:211
436
281.7
XLON
22/06/2017
09:54:21:852
414
281.4
XLON
22/06/2017
09:54:21:852
368
281.4
TRQX
22/06/2017
09:54:21:852
465
281.4
XLON
22/06/2017
09:54:21:852
369
281.4
CHIX
22/06/2017
09:54:21:860
368
281.4
BATE
22/06/2017
09:54:25:016
369
281.3
CHIX
22/06/2017
09:54:25:016
368
281.3
TRQX
22/06/2017
09:54:25:016
761
281.3
XLON
22/06/2017
09:54:25:016
304
281.3
XLON
22/06/2017
09:54:25:458
700
281.1
XLON
22/06/2017
09:55:02:542
368
281.2
TRQX
22/06/2017
09:55:02:542
158
281.2
CHIX
22/06/2017
09:55:02:820
211
281.2
CHIX
22/06/2017
09:55:08:218
269
281.1
XLON
22/06/2017
09:55:08:218
555
281.1
XLON
22/06/2017
09:55:08:218
171
281.1
XLON
22/06/2017
09:55:08:218
369
281.2
CHIX
22/06/2017
09:55:08:219
5
281.1
XLON
22/06/2017
09:55:08:220
95
281.1
XLON
22/06/2017
09:55:08:220
368
281.1
BATE
22/06/2017
09:55:08:220
250
281.1
TRQX
22/06/2017
09:55:08:220
1137
281.1
CHIX
22/06/2017
09:55:11:045
279
281.1
XLON
22/06/2017
09:55:11:045
184
281.1
XLON
22/06/2017
09:55:27:501
1095
281
XLON
22/06/2017
09:55:33:227
173
281
CHIX
22/06/2017
09:55:33:227
1095
281
XLON
22/06/2017
09:55:41:565
521
281.1
XLON
22/06/2017
09:56:33:272
368
281
TRQX
22/06/2017
09:56:36:330
381
281
XLON
22/06/2017
09:56:40:748
621
281
XLON
22/06/2017
09:57:36:056
464
281
XLON
22/06/2017
09:57:36:145
369
281
CHIX
22/06/2017
09:57:36:146
238
281
XLON
22/06/2017
09:57:42:134
45
281
XLON
22/06/2017
09:59:49:443
368
281.6
CHIX
22/06/2017
09:59:50:232
368
281.4
TRQX
22/06/2017
10:13:53:779
318
283.4
XLON
22/06/2017
10:13:53:779
177
283.4
XLON
22/06/2017
10:13:53:779
1536
283.4
XLON
22/06/2017
10:13:53:779
807
283.4
XLON
22/06/2017
10:16:17:025
368
283.6
BATE
22/06/2017
10:16:17:025
325
283.6
BATE
22/06/2017
10:16:17:025
368
283.7
BATE
22/06/2017
10:16:17:025
927
283.9
BATE
22/06/2017
10:16:17:025
882
283.9
XLON
22/06/2017
10:16:17:025
4014
283.9
XLON
22/06/2017
10:16:17:026
369
283.6
CHIX
22/06/2017
10:16:17:026
3464
283.6
CHIX
22/06/2017
10:16:17:026
1141
283.6
TRQX
22/06/2017
10:16:17:026
249
283.7
CHIX
22/06/2017
10:16:17:026
368
283.7
TRQX
22/06/2017
10:16:17:026
1095
283.9
CHIX
22/06/2017
10:16:17:026
1141
283.9
TRQX
22/06/2017
10:16:17:026
1088
283.9
TRQX
22/06/2017
10:16:17:054
165
283.7
XLON
22/06/2017
10:16:17:062
117
283.7
CHIX
22/06/2017
10:16:17:067
151
283.7
XLON
22/06/2017
10:16:17:069
48
283.7
TRQX
22/06/2017
10:16:17:073
171
283.7
XLON
22/06/2017
10:16:21:707
700
283.5
CHIX
22/06/2017
10:16:21:708
915
283.5
CHIX
22/06/2017
10:16:21:708
1877
283.5
XLON
22/06/2017
10:16:24:704
531
283.4
XLON
22/06/2017
10:16:40:201
164
283.4
XLON
22/06/2017
10:17:20:407
205
283.3
XLON
22/06/2017
10:17:20:407
475
283.3
XLON
22/06/2017
10:17:20:407
415
283.3
XLON
22/06/2017
10:17:20:418
128
283.3
XLON
22/06/2017
10:17:20:418
727
283.3
XLON
22/06/2017
10:18:51:709
762
283.1
XLON
22/06/2017
10:18:51:709
114
283.1
XLON
22/06/2017
10:18:51:710
219
283.1
XLON
22/06/2017
10:21:12:660
368
283.6
CHIX
22/06/2017
10:21:12:660
1095
283.6
XLON
22/06/2017
10:21:12:660
88
283.6
TRQX
22/06/2017
10:21:12:942
261
283.5
CHIX
22/06/2017
10:25:30:480
369
284.7
CHIX
22/06/2017
10:25:31:399
437
284.7
XLON
22/06/2017
10:25:31:399
324
284.7
TRQX
22/06/2017
10:25:31:399
238
284.7
XLON
22/06/2017
10:25:31:400
368
284.6
TRQX
22/06/2017
10:25:31:400
369
284.6
CHIX
22/06/2017
10:25:31:400
368
284.6
BATE
22/06/2017
10:26:11:670
368
284.5
BATE
22/06/2017
10:26:11:671
369
284.5
CHIX
22/06/2017
10:26:11:671
368
284.5
TRQX
22/06/2017
10:26:11:671
369
284.7
CHIX
22/06/2017
10:26:11:671
368
284.7
TRQX
22/06/2017
10:26:11:671
2789
284.7
XLON
22/06/2017
10:26:11:671
369
284.8
CHIX
22/06/2017
10:26:11:671
544
284.8
XLON
22/06/2017
10:26:11:671
20
284.9
TRQX
22/06/2017
10:26:11:694
335
284.5
XLON
22/06/2017
10:26:11:694
368
284.5
CHIX
22/06/2017
10:26:11:696
491
284.5
XLON
22/06/2017
10:26:11:696
269
284.5
XLON
22/06/2017
10:26:11:903
302
284.4
XLON
22/06/2017
10:26:11:903
66
284.4
CHIX
22/06/2017
10:26:11:903
793
284.4
XLON
22/06/2017
10:27:49:738
726
283.8
XLON
22/06/2017
10:28:23:828
164
284.1
XLON
22/06/2017
10:35:51:188
368
285.1
TRQX
22/06/2017
10:35:51:188
375
285.2
BATE
22/06/2017
10:35:51:188
369
285.3
CHIX
22/06/2017
10:35:51:188
3973
285.4
XLON
22/06/2017
10:35:51:188
368
285.4
TRQX
22/06/2017
10:35:51:188
369
285.4
CHIX
22/06/2017
10:35:51:188
368
285.4
BATE
22/06/2017
10:35:51:188
368
285.5
TRQX
22/06/2017
10:35:51:188
1089
285.6
XLON
22/06/2017
10:35:51:188
368
285.6
CHIX
22/06/2017
10:35:51:214
260
285.5
XLON
22/06/2017
10:35:51:215
52
285.4
BATE
22/06/2017
10:35:51:366
1095
285.2
XLON
22/06/2017
10:35:54:879
369
285.1
CHIX
22/06/2017
10:35:54:879
369
285.2
CHIX
22/06/2017
10:35:54:880
2131
285.1
XLON
22/06/2017
10:35:54:880
368
285.2
TRQX
22/06/2017
10:35:56:677
369
285
CHIX
22/06/2017
10:35:56:678
339
285
XLON
22/06/2017
10:35:57:323
457
284.9
XLON
22/06/2017
10:35:57:323
103
284.9
XLON
22/06/2017
10:38:21:117
281
285.3
XLON
22/06/2017
10:38:21:118
19
285.3
XLON
22/06/2017
10:38:21:119
58
285.3
XLON
22/06/2017
10:38:21:119
350
285.3
CHIX
22/06/2017
10:39:00:202
200
285.2
CHIX
22/06/2017
10:39:49:123
334
285.2
TRQX
22/06/2017
10:39:49:123
110
285.2
XLON
22/06/2017
10:39:49:123
366
285.2
XLON
22/06/2017
10:39:49:123
169
285.2
CHIX
22/06/2017
10:39:49:123
200
285.2
CHIX
22/06/2017
10:39:49:123
229
285.2
XLON
22/06/2017
10:39:49:137
185
285
TRQX
22/06/2017
10:39:49:145
964
285
XLON
22/06/2017
10:39:49:145
131
285
XLON
22/06/2017
10:39:53:343
122
285
XLON
22/06/2017
10:39:53:343
172
285
CHIX
22/06/2017
10:43:15:482
45
285.1
CHIX
22/06/2017
10:43:15:482
106
285.1
TRQX
22/06/2017
10:43:15:482
165
285.1
CHIX
22/06/2017
10:43:15:482
177
285.1
TRQX
22/06/2017
10:43:15:482
1515
285.1
XLON
22/06/2017
10:43:15:482
369
285.2
CHIX
22/06/2017
10:43:15:482
368
285.3
TRQX
22/06/2017
10:43:15:482
368
285.3
CHIX
22/06/2017
10:43:15:482
277
285.3
XLON
22/06/2017
10:43:15:485
45
285
BATE
22/06/2017
10:43:15:485
149
285
BATE
22/06/2017
10:43:15:485
174
285
BATE
22/06/2017
10:43:15:490
1095
285.3
XLON
22/06/2017
10:43:15:503
201
285.3
TRQX
22/06/2017
10:43:15:511
124
285.3
BATE
22/06/2017
10:43:15:520
100
285
XLON
22/06/2017
10:43:15:520
600
285
XLON
22/06/2017
10:43:15:520
600
285
XLON
22/06/2017
10:43:15:520
767
285
XLON
22/06/2017
10:51:50:212
368
284.8
BATE
22/06/2017
10:51:50:212
369
284.8
CHIX
22/06/2017
10:51:50:212
1080
284.8
XLON
22/06/2017
10:51:50:212
368
284.8
TRQX
22/06/2017
10:58:45:295
369
285
CHIX
22/06/2017
10:58:45:295
416
285
XLON
22/06/2017
10:58:45:295
391
285
XLON
22/06/2017
10:58:45:295
1009
285
CHIX
22/06/2017
10:58:45:295
1613
285
CHIX
22/06/2017
10:58:45:296
368
284.9
BATE
22/06/2017
10:58:45:296
368
284.9
TRQX
22/06/2017
10:58:45:296
369
284.9
CHIX
22/06/2017
10:58:45:296
1559
285
TRQX
22/06/2017
10:58:45:296
368
285
TRQX
22/06/2017
10:58:45:296
368
285
BATE
22/06/2017
10:58:45:307
117
285
XLON
22/06/2017
10:58:45:319
115
285
TRQX
22/06/2017
10:58:45:329
105
285
XLON
22/06/2017
10:58:45:345
717
285
XLON
22/06/2017
10:58:45:345
478
285
XLON
22/06/2017
10:58:45:345
460
285
XLON
22/06/2017
11:00:00:020
1181
285
XLON
22/06/2017
11:00:00:020
652
285
XLON
22/06/2017
11:01:08:283
300
284.9
XLON
22/06/2017
11:01:23:765
539
285
XLON
22/06/2017
11:02:00:006
1092
285
XLON
22/06/2017
11:02:00:006
1020
285
XLON
22/06/2017
11:02:00:006
354
285
XLON
22/06/2017
11:02:00:006
614
285
XLON
22/06/2017
11:04:02:423
368
285.2
BATE
22/06/2017
11:04:02:423
369
285.2
CHIX
22/06/2017
11:04:02:423
816
285.2
XLON
22/06/2017
11:04:02:423
368
285.2
TRQX
22/06/2017
11:04:02:423
857
285.2
XLON
22/06/2017
11:04:02:424
369
285.1
CHIX
22/06/2017
11:04:02:424
368
285.1
BATE
22/06/2017
11:04:02:424
368
285.1
TRQX
22/06/2017
11:04:08:811
369
285.1
CHIX
22/06/2017
11:04:08:812
1481
285.1
XLON
22/06/2017
11:04:08:812
368
285.1
TRQX
22/06/2017
11:04:08:822
369
285
CHIX
22/06/2017
11:04:08:822
1200
285
XLON
22/06/2017
11:04:08:822
608
285
XLON
22/06/2017
11:04:08:822
252
285
XLON
22/06/2017
11:04:08:822
700
285.1
XLON
22/06/2017
11:04:08:824
395
285.1
XLON
22/06/2017
11:08:00:003
308
284.9
XLON
22/06/2017
11:08:00:004
369
284.9
CHIX
22/06/2017
11:08:00:004
39
284.9
TRQX
22/06/2017
11:08:00:004
329
284.9
TRQX
22/06/2017
11:08:00:010
787
284.9
XLON
22/06/2017
11:09:05:240
369
284.9
CHIX
22/06/2017
11:17:00:027
368
284.9
BATE
22/06/2017
11:17:00:027
369
284.9
CHIX
22/06/2017
11:18:42:234
141
284.9
BATE
22/06/2017
11:18:42:234
758
284.9
CHIX
22/06/2017
11:18:42:234
227
284.9
TRQX
22/06/2017
11:18:42:234
2135
284.9
CHIX
22/06/2017
11:18:42:234
369
284.9
CHIX
22/06/2017
11:18:42:234
227
284.9
BATE
22/06/2017
11:18:42:234
412
284.9
XLON
22/06/2017
11:18:42:234
538
284.9
XLON
22/06/2017
11:18:42:234
141
284.9
TRQX
22/06/2017
11:18:42:234
125
284.9
XLON
22/06/2017
11:18:42:238
258
284.8
TRQX
22/06/2017
11:18:42:238
25
284.8
TRQX
22/06/2017
11:18:42:238
740
284.8
CHIX
22/06/2017
11:18:42:238
72
284.8
BATE
22/06/2017
11:18:42:238
248
284.8
BATE
22/06/2017
11:18:42:238
369
284.8
CHIX
22/06/2017
11:18:42:248
196
284.9
TRQX
22/06/2017
11:18:42:249
165
284.8
CHIX
22/06/2017
11:18:42:254
1559
284.9
XLON
22/06/2017
11:18:42:254
1779
284.9
XLON
22/06/2017
11:21:38:341
182
285
XLON
22/06/2017
11:21:51:895
877
285
XLON
22/06/2017
11:21:51:895
368
285
TRQX
22/06/2017
11:21:51:895
369
285
CHIX
22/06/2017
11:21:51:895
323
285
XLON
22/06/2017
11:21:51:896
52
285
XLON
22/06/2017
11:21:51:912
414
285
XLON
22/06/2017
11:21:51:913
1007
285
XLON
22/06/2017
11:21:51:932
368
285
TRQX
22/06/2017
11:24:52:521
368
284.9
TRQX
22/06/2017
11:24:52:521
369
284.9
CHIX
22/06/2017
11:24:52:521
908
284.9
XLON
22/06/2017
11:24:52:521
952
284.9
XLON
22/06/2017
11:24:52:532
368
284.9
BATE
22/06/2017
11:24:52:532
252
284.9
CHIX
22/06/2017
11:24:52:579
93
284.9
TRQX
22/06/2017
11:24:52:579
1807
284.9
XLON
22/06/2017
11:24:52:579
275
284.9
TRQX
22/06/2017
11:26:10:540
368
284.8
TRQX
22/06/2017
11:26:10:540
741
284.8
XLON
22/06/2017
11:26:10:540
368
284.8
BATE
22/06/2017
11:26:10:540
369
284.8
CHIX
22/06/2017
11:29:00:004
496
284.7
TRQX
22/06/2017
11:29:00:004
397
284.7
XLON
22/06/2017
11:29:00:004
369
284.7
CHIX
22/06/2017
11:29:00:006
170
284.6
CHIX
22/06/2017
11:29:00:013
148
284.6
CHIX
22/06/2017
11:29:00:016
122
284.6
TRQX
22/06/2017
11:29:00:055
14
284.6
BATE
22/06/2017
11:29:00:055
32
284.6
TRQX
22/06/2017
11:29:05:145
240
284.5
CHIX
22/06/2017
11:29:07:167
145
284.4
CHIX
22/06/2017
11:29:07:167
254
284.4
CHIX
22/06/2017
11:29:07:167
273
284.4
XLON
22/06/2017
11:29:52:876
717
284.3
XLON
22/06/2017
11:29:52:876
158
284.3
TRQX
22/06/2017
11:29:52:876
210
284.3
TRQX
22/06/2017
11:29:52:880
395
284.2
TRQX
22/06/2017
11:29:52:885
354
284.2
XLON
22/06/2017
11:30:14:287
1095
284.2
XLON
22/06/2017
11:32:58:186
303
284.2
BATE
22/06/2017
11:32:58:207
238
284.2
CHIX
22/06/2017
11:32:58:207
65
284.2
BATE
22/06/2017
11:32:58:246
131
284.2
CHIX
22/06/2017
11:32:58:247
175
284.2
XLON
22/06/2017
11:32:58:247
172
284.2
TRQX
22/06/2017
11:33:03:989
32
284.2
XLON
22/06/2017
11:33:03:989
118
284.2
XLON
22/06/2017
11:33:03:989
267
284.2
XLON
22/06/2017
11:33:03:998
201
284.2
XLON
22/06/2017
11:33:03:999
196
284.2
TRQX
22/06/2017
11:33:03:999
369
284.2
CHIX
22/06/2017
11:33:04:004
368
284.2
BATE
22/06/2017
11:33:04:008
199
284.2
XLON
22/06/2017
11:33:04:010
333
284.2
XLON
22/06/2017
11:33:04:773
168
284.2
XLON
22/06/2017
11:33:27:943
274
284.2
CHIX
22/06/2017
11:33:27:944
95
284.2
TRQX
22/06/2017
11:33:27:966
273
284.2
TRQX
22/06/2017
11:33:27:966
96
284.2
XLON
22/06/2017
11:33:28:003
159
284.2
TRQX
22/06/2017
11:33:28:003
192
284.2
XLON
22/06/2017
11:35:16:526
550
284.2
XLON
22/06/2017
11:35:17:397
368
284.2
TRQX
22/06/2017
11:35:17:397
1095
284.2
XLON
22/06/2017
11:35:17:398
369
284.2
CHIX
22/06/2017
11:35:40:780
83
284.2
TRQX
22/06/2017
11:35:40:780
74
284.2
CHIX
22/06/2017
11:35:40:796
368
284.1
TRQX
22/06/2017
11:35:40:796
533
284.1
XLON
22/06/2017
11:35:40:796
369
284.1
CHIX
22/06/2017
11:35:40:814
83
284.1
XLON
22/06/2017
11:35:40:842
73
284.2
XLON
22/06/2017
11:35:40:883
842
284.1
XLON
22/06/2017
11:36:56:394
310
284.1
XLON
22/06/2017
11:36:56:394
859
284.1
XLON
22/06/2017
11:36:56:394
908
284.1
XLON
22/06/2017
11:36:56:394
153
284.1
XLON
22/06/2017
11:36:56:394
368
284.1
BATE
22/06/2017
11:36:56:394
175
284.1
XLON
22/06/2017
11:36:56:394
369
284.1
CHIX
22/06/2017
11:37:14:503
62
284.1
XLON
22/06/2017
11:37:14:503
138
284.1
XLON
22/06/2017
11:37:14:552
227
284.1
TRQX
22/06/2017
11:37:14:552
93
284.1
CHIX
22/06/2017
11:37:14:552
149
284.1
XLON
22/06/2017
11:37:14:552
79
284.1
XLON
22/06/2017
11:37:44:603
1027
284.1
XLON
22/06/2017
11:37:44:629
68
284.1
XLON
22/06/2017
11:40:21:601
1927
284
XLON
22/06/2017
11:40:21:601
105
284
TRQX
22/06/2017
11:40:21:601
225
284
XLON
22/06/2017
11:40:21:601
263
284
TRQX
22/06/2017
11:40:21:601
459
284
XLON
22/06/2017
11:40:21:602
369
284
CHIX
22/06/2017
11:40:21:618
472
284
XLON
22/06/2017
11:40:21:618
717
284
XLON
22/06/2017
11:40:21:618
700
284
XLON
22/06/2017
11:40:21:620
1240
284
XLON
22/06/2017
11:40:51:357
339
283.9
CHIX
22/06/2017
11:40:51:357
634
283.9
XLON
22/06/2017
11:40:51:357
30
283.9
CHIX
22/06/2017
11:41:03:309
369
283.8
CHIX
22/06/2017
11:41:03:309
1748
283.8
XLON
22/06/2017
11:41:03:333
369
283.8
CHIX
22/06/2017
11:41:03:334
61
283.8
TRQX
22/06/2017
11:41:03:334
155
283.8
XLON
22/06/2017
11:41:03:334
266
283.8
XLON
22/06/2017
11:41:03:334
5
283.8
TRQX
22/06/2017
11:41:03:335
1266
283.8
XLON
22/06/2017
11:41:03:357
120
283.8
XLON
22/06/2017
11:41:03:364
435
283.8
XLON
22/06/2017
11:41:03:395
415
283.8
XLON
22/06/2017
11:41:28:035
388
283.7
XLON
22/06/2017
11:41:28:036
78
283.7
CHIX
22/06/2017
11:41:28:036
252
283.7
XLON
22/06/2017
11:44:06:499
63
283.6
BATE
22/06/2017
11:44:06:499
37
283.6
BATE
22/06/2017
11:45:40:494
400
283.8
XLON
22/06/2017
11:50:11:330
123
283.7
CHIX
22/06/2017
11:50:11:330
788
283.7
XLON
22/06/2017
11:50:11:330
350
283.7
TRQX
22/06/2017
11:50:11:330
1403
283.7
XLON
22/06/2017
11:50:11:330
368
283.7
BATE
22/06/2017
11:50:11:331
217
283.7
CHIX
22/06/2017
11:51:00:118
469
283.7
XLON
22/06/2017
11:51:00:247
626
283.7
XLON
22/06/2017
11:51:00:247
369
283.7
CHIX
22/06/2017
11:51:00:247
368
283.7
TRQX
22/06/2017
11:51:00:247
368
283.7
BATE
22/06/2017
11:51:15:178
1095
283.6
XLON
22/06/2017
11:51:15:178
199
283.6
CHIX
22/06/2017
11:51:15:178
53
283.6
CHIX
22/06/2017
11:51:15:178
42
283.6
TRQX
22/06/2017
11:51:15:178
58
283.6
TRQX
22/06/2017
11:51:15:178
268
283.6
TRQX
22/06/2017
11:51:15:178
368
283.6
BATE
22/06/2017
11:54:06:832
1577
283.8
XLON
22/06/2017
11:54:06:832
368
283.8
TRQX
22/06/2017
11:54:06:832
889
283.8
XLON
22/06/2017
11:54:06:832
369
283.8
CHIX
22/06/2017
12:02:25:921
68
284.8
XLON
22/06/2017
12:02:25:921
3
284.8
XLON
22/06/2017
12:02:25:921
538
284.8
XLON
22/06/2017
12:02:25:921
763
284.8
XLON
22/06/2017
12:02:25:921
284
284.8
XLON
22/06/2017
12:02:25:921
417
284.8
XLON
22/06/2017
12:03:44:123
754
284.8
XLON
22/06/2017
12:03:44:123
18
284.8
TRQX
22/06/2017
12:03:44:123
350
284.8
TRQX
22/06/2017
12:03:44:124
368
284.8
BATE
22/06/2017
12:03:44:124
369
284.8
CHIX
22/06/2017
12:03:44:216
191
284.8
CHIX
22/06/2017
12:06:26:818
279
285
CHIX
22/06/2017
12:06:26:818
841
285
XLON
22/06/2017
12:06:26:818
2725
285
TRQX
22/06/2017
12:06:26:818
369
285
CHIX
22/06/2017
12:06:26:818
368
285
TRQX
22/06/2017
12:06:26:818
908
285
CHIX
22/06/2017
12:06:26:818
822
285
XLON
22/06/2017
12:06:26:818
368
285
BATE
22/06/2017
12:06:26:818
988
285
CHIX
22/06/2017
12:06:26:819
380
284.9
CHIX
22/06/2017
12:06:26:819
368
284.9
TRQX
22/06/2017
12:06:26:819
368
284.9
BATE
22/06/2017
12:06:26:821
288
284.8
CHIX
22/06/2017
12:06:26:821
1072
284.8
CHIX
22/06/2017
12:06:26:832
700
284.9
XLON
22/06/2017
12:06:26:832
717
284.9
XLON
22/06/2017
12:06:26:832
364
284.9
XLON
22/06/2017
12:06:26:832
717
285
XLON
22/06/2017
12:06:26:832
750
285
XLON
22/06/2017
12:06:26:835
373
285
XLON
22/06/2017
12:06:26:837
369
284.9
CHIX
22/06/2017
12:06:26:862
186
284.9
XLON
22/06/2017
12:06:26:862
700
284.9
XLON
22/06/2017
12:06:54:687
484
285
XLON
22/06/2017
12:06:54:687
464
285
XLON
22/06/2017
12:06:54:687
100
285
XLON
22/06/2017
12:06:54:687
369
285
CHIX
22/06/2017
12:06:54:687
368
285
BATE
22/06/2017
12:08:56:562
575
285.1
XLON
22/06/2017
12:14:50:813
1792
285
XLON
22/06/2017
12:14:50:813
1170
285
XLON
22/06/2017
12:14:50:813
219
285
XLON
22/06/2017
12:14:50:813
165
285
TRQX
22/06/2017
12:14:50:814
369
285
CHIX
22/06/2017
12:14:50:814
555
285
CHIX
22/06/2017
12:14:50:814
368
285
BATE
22/06/2017
12:14:50:814
565
285
XLON
22/06/2017
12:14:50:814
84
285
TRQX
22/06/2017
12:14:50:842
305
285.1
XLON
22/06/2017
12:14:50:853
289
285.1
XLON
22/06/2017
12:14:51:616
1736
285
XLON
22/06/2017
12:16:36:051
165
285
TRQX
22/06/2017
12:16:36:051
119
285
TRQX
22/06/2017
12:16:36:051
3353
285
XLON
22/06/2017
12:16:36:051
3103
285
CHIX
22/06/2017
12:16:36:051
368
285
BATE
22/06/2017
12:16:36:056
369
284.9
CHIX
22/06/2017
12:16:36:062
84
284.9
XLON
22/06/2017
12:16:36:062
603
284.9
XLON
22/06/2017
12:16:41:568
526
284.9
XLON
22/06/2017
12:16:44:828
552
285
XLON
22/06/2017
12:16:44:828
543
285
XLON
22/06/2017
12:16:45:282
368
285
TRQX
22/06/2017
12:16:45:282
369
285
CHIX
22/06/2017
12:29:00:004
722
285.6
XLON
22/06/2017
12:29:00:004
369
285.6
CHIX
22/06/2017
12:29:05:058
37
285.6
BATE
22/06/2017
12:29:05:058
920
285.6
TRQX
22/06/2017
12:29:42:777
1375
285.6
XLON
22/06/2017
12:29:42:777
273
285.6
TRQX
22/06/2017
12:29:42:777
1577
285.6
XLON
22/06/2017
12:29:42:777
326
285.6
BATE
22/06/2017
12:29:42:873
369
285.6
CHIX
22/06/2017
12:31:40:236
532
285.6
XLON
22/06/2017
12:31:40:236
171
285.6
XLON
22/06/2017
12:31:40:331
363
285.6
XLON
22/06/2017
12:31:40:331
392
285.6
XLON
22/06/2017
12:32:13:718
890
285.6
XLON
22/06/2017
12:32:13:718
129
285.6
XLON
22/06/2017
12:32:13:815
287
285.6
CHIX
22/06/2017
12:32:34:226
295
285.6
BATE
22/06/2017
12:32:34:226
5
285.6
BATE
22/06/2017
12:32:34:232
62
285.6
TRQX
22/06/2017
12:34:20:770
1
285.6
CHIX
22/06/2017
12:34:56:411
60
285.6
XLON
22/06/2017
12:34:56:411
1053
285.6
XLON
22/06/2017
12:34:56:411
32
285.6
XLON
22/06/2017
12:34:56:412
81
285.6
CHIX
22/06/2017
12:34:56:412
287
285.6
CHIX
22/06/2017
12:34:56:412
300
285.6
BATE
22/06/2017
12:34:56:412
68
285.6
BATE
22/06/2017
12:34:56:413
273
285.6
TRQX
22/06/2017
12:34:56:425
600
285.6
XLON
22/06/2017
12:34:56:425
700
285.6
XLON
22/06/2017
12:34:56:425
650
285.6
XLON
22/06/2017
12:48:04:180
266
286.4
BATE
22/06/2017
12:48:04:185
27
286.5
CHIX
22/06/2017
12:48:04:185
473
286.5
TRQX
22/06/2017
12:48:04:185
325
286.5
CHIX
22/06/2017
12:48:04:185
968
286.5
CHIX
22/06/2017
12:48:04:185
221
286.5
TRQX
22/06/2017
12:48:04:186
626
286.5
TRQX
22/06/2017
12:50:51:401
40
286.9
CHIX
22/06/2017
12:51:42:819
770
287.2
CHIX
22/06/2017
12:51:42:820
700
287.2
XLON
22/06/2017
12:51:42:829
700
287.2
XLON
22/06/2017
12:54:56:632
550
287.1
TRQX
22/06/2017
12:54:56:632
500
287.1
CHIX
22/06/2017
12:54:56:633
50
287.1
CHIX
22/06/2017
12:54:56:645
550
287.1
TRQX
22/06/2017
12:54:56:648
20
287.1
XLON
22/06/2017
12:54:56:648
1300
287.1
XLON
22/06/2017
12:54:56:652
820
287.1
CHIX
22/06/2017
12:54:56:652
500
287.1
CHIX
22/06/2017
12:55:56:836
1095
287.1
XLON
22/06/2017
12:55:56:836
1375
287.1
XLON
22/06/2017
13:00:24:433
369
287.3
CHIX
22/06/2017
13:00:24:433
368
287.3
BATE
22/06/2017
13:00:24:433
566
287.3
BATE
22/06/2017
13:00:24:436
709
287.2
BATE
22/06/2017
13:00:24:436
1229
287.2
CHIX
22/06/2017
13:00:24:436
368
287.2
BATE
22/06/2017
13:00:24:436
406
287.2
CHIX
22/06/2017
13:00:24:436
1430
287.3
CHIX
22/06/2017
13:00:24:437
368
287.2
TRQX
22/06/2017
13:00:24:437
1430
287.2
CHIX
22/06/2017
13:00:24:462
1000
287.3
TRQX
22/06/2017
13:00:24:462
1154
287.3
TRQX
22/06/2017
13:00:24:462
700
287.3
TRQX
22/06/2017
13:00:24:463
512
287.3
TRQX
22/06/2017
13:00:24:470
719
287.2
XLON
22/06/2017
13:00:24:471
349
287.2
CHIX
22/06/2017
13:00:24:483
700
287.3
XLON
22/06/2017
13:00:24:483
620
287.3
XLON
22/06/2017
13:00:24:484
20
287.2
CHIX
22/06/2017
13:00:24:496
700
287.3
XLON
22/06/2017
13:00:24:503
700
287.3
XLON
22/06/2017
13:00:46:819
1181
287.3
XLON
22/06/2017
13:01:19:356
64
287.2
XLON
22/06/2017
13:01:19:356
700
287.2
XLON
22/06/2017
13:01:19:356
331
287.2
XLON
22/06/2017
13:01:19:356
369
287.2
CHIX
22/06/2017
13:01:19:357
33
287.2
TRQX
22/06/2017
13:01:19:357
335
287.2
TRQX
22/06/2017
13:01:19:361
550
287.3
XLON
22/06/2017
13:01:19:380
150
287.3
XLON
22/06/2017
13:01:19:380
400
287.3
XLON
22/06/2017
13:01:19:393
550
287.3
XLON
22/06/2017
13:01:19:401
150
287.3
XLON
22/06/2017
13:01:23:585
257
287.2
CHIX
22/06/2017
13:01:32:255
700
287.3
XLON
22/06/2017
13:01:33:617
790
287.2
XLON
22/06/2017
13:01:33:621
70
287.3
XLON
22/06/2017
13:01:33:621
700
287.3
XLON
22/06/2017
13:01:54:374
982
287.1
CHIX
22/06/2017
13:01:54:374
369
287.1
CHIX
22/06/2017
13:01:54:374
1037
287.1
CHIX
22/06/2017
13:01:54:374
90
287.2
XLON
22/06/2017
13:01:54:374
257
287.2
CHIX
22/06/2017
13:01:54:374
368
287.2
TRQX
22/06/2017
13:01:54:374
172
287.2
XLON
22/06/2017
13:01:54:374
112
287.2
CHIX
22/06/2017
13:01:54:382
173
287.2
XLON
22/06/2017
13:01:54:382
272
287.2
XLON
22/06/2017
13:01:54:396
160
287.2
XLON
22/06/2017
13:01:55:546
1181
287.2
XLON
22/06/2017
13:02:32:432
645
287.2
XLON
22/06/2017
13:02:32:433
338
287.2
CHIX
22/06/2017
13:02:32:440
700
287.2
XLON
22/06/2017
13:02:49:660
468
287.1
CHIX
22/06/2017
13:02:49:660
157
287.1
TRQX
22/06/2017
13:02:49:660
1095
287.1
XLON
22/06/2017
13:02:49:664
1300
287.1
XLON
22/06/2017
13:02:49:664
650
287.1
XLON
22/06/2017
13:02:49:664
867
287.2
XLON
22/06/2017
13:02:49:664
466
287.2
XLON
22/06/2017
13:02:49:664
1181
287.2
XLON
22/06/2017
13:03:17:768
94
287.1
XLON
22/06/2017
13:03:17:768
368
287.1
BATE
22/06/2017
13:03:17:768
1001
287.1
XLON
22/06/2017
13:03:43:801
175
287.1
XLON
22/06/2017
13:03:43:803
835
287.1
XLON
22/06/2017
13:04:00:073
201
287.1
XLON
22/06/2017
13:04:09:024
238
287.1
CHIX
22/06/2017
13:04:09:024
300
287.1
TRQX
22/06/2017
13:04:09:024
6
287.1
TRQX
22/06/2017
13:04:09:025
405
287.1
XLON
22/06/2017
13:04:09:025
131
287.1
CHIX
22/06/2017
13:05:04:424
372
287.1
XLON
22/06/2017
13:05:04:424
100
287.1
XLON
22/06/2017
13:06:05:343
1868
287
XLON
22/06/2017
13:06:05:343
48
287
TRQX
22/06/2017
13:06:05:343
554
287
XLON
22/06/2017
13:06:05:343
235
287
XLON
22/06/2017
13:06:06:918
564
287
XLON
22/06/2017
13:06:06:982
301
287
XLON
22/06/2017
13:06:06:982
465
287
XLON
22/06/2017
13:06:06:983
101
287
CHIX
22/06/2017
13:06:06:997
320
287
TRQX
22/06/2017
13:06:10:274
224
287
CHIX
22/06/2017
13:06:10:274
221
287
XLON
22/06/2017
13:06:10:274
43
287
CHIX
22/06/2017
13:07:07:671
364
287.2
BATE
22/06/2017
13:14:15:847
368
287.1
BATE
22/06/2017
13:14:15:847
369
287.1
CHIX
22/06/2017
13:14:15:847
1095
287.1
XLON
22/06/2017
13:14:15:847
900
287.1
XLON
22/06/2017
13:14:15:848
368
287.1
TRQX
22/06/2017
13:14:22:584
25
286.9
CHIX
22/06/2017
13:14:22:584
31
286.9
BATE
22/06/2017
13:14:22:584
959
286.9
XLON
22/06/2017
13:14:22:584
368
286.9
TRQX
22/06/2017
13:14:22:746
22
286.9
XLON
22/06/2017
13:14:22:746
261
286.9
XLON
22/06/2017
13:14:22:747
29
286.9
TRQX
22/06/2017
13:14:22:747
38
286.9
CHIX
22/06/2017
13:14:22:750
306
286.9
CHIX
22/06/2017
13:19:00:020
175
287.3
XLON
22/06/2017
13:19:00:020
1907
287.3
XLON
22/06/2017
13:19:01:985
185
287.2
TRQX
22/06/2017
13:19:01:985
236
287.2
XLON
22/06/2017
13:19:01:985
183
287.2
TRQX
22/06/2017
13:19:01:985
218
287.2
XLON
22/06/2017
13:19:01:985
369
287.2
CHIX
22/06/2017
13:19:01:985
368
287.2
BATE
22/06/2017
13:20:00:507
112
287.1
XLON
22/06/2017
13:20:15:254
1019
287.1
XLON
22/06/2017
13:20:15:256
369
287.1
CHIX
22/06/2017
13:20:15:256
368
287.1
TRQX
22/06/2017
13:20:15:256
450
287.1
XLON
22/06/2017
13:20:15:262
650
287.1
XLON
22/06/2017
13:20:15:263
369
287
CHIX
22/06/2017
13:20:15:266
175
287.1
XLON
22/06/2017
13:20:15:268
368
287.1
TRQX
22/06/2017
13:20:43:167
300
287.2
TRQX
22/06/2017
13:20:43:168
194
287.2
CHIX
22/06/2017
13:20:43:168
175
287.2
CHIX
22/06/2017
13:20:43:168
68
287.2
TRQX
22/06/2017
13:21:00:075
176
287.2
XLON
22/06/2017
13:21:14:858
467
287.2
XLON
22/06/2017
13:21:14:858
368
287.2
BATE
22/06/2017
13:21:14:858
368
287.2
TRQX
22/06/2017
13:21:14:858
356
287.2
XLON
22/06/2017
13:21:14:858
369
287.2
CHIX
22/06/2017
13:21:14:867
662
287.2
XLON
22/06/2017
13:23:00:073
277
287.1
XLON
22/06/2017
13:24:34:687
88
287.1
TRQX
22/06/2017
13:24:34:687
154
287.1
TRQX
22/06/2017
13:24:34:687
304
287.1
CHIX
22/06/2017
13:24:34:687
28
287.1
XLON
22/06/2017
13:24:34:687
277
287.1
XLON
22/06/2017
13:24:34:688
126
287.1
TRQX
22/06/2017
13:24:34:691
369
287.1
CHIX
22/06/2017
13:24:34:695
600
287.1
XLON
22/06/2017
13:24:34:697
508
287.1
XLON
22/06/2017
13:24:34:697
516
287.1
XLON
22/06/2017
13:25:26:700
37
287
XLON
22/06/2017
13:25:26:700
184
287
XLON
22/06/2017
13:31:47:152
209
287
XLON
22/06/2017
13:31:47:152
1459
287
CHIX
22/06/2017
13:31:47:152
248
287
CHIX
22/06/2017
13:31:47:152
368
287
BATE
22/06/2017
13:31:47:152
246
287
CHIX
22/06/2017
13:31:47:152
562
287
XLON
22/06/2017
13:31:47:152
133
287
CHIX
22/06/2017
13:31:47:152
368
287
TRQX
22/06/2017
13:31:47:152
311
287
CHIX
22/06/2017
13:31:47:152
30
287
CHIX
22/06/2017
13:31:47:152
8
287
CHIX
22/06/2017
13:31:47:172
368
287
BATE
22/06/2017
13:31:47:189
1551
287
XLON
22/06/2017
13:31:47:196
243
287
XLON
22/06/2017
13:34:00:438
369
286.9
CHIX
22/06/2017
13:34:00:438
368
286.9
TRQX
22/06/2017
13:34:00:438
704
286.9
XLON
22/06/2017
13:34:13:439
553
287.2
XLON
22/06/2017
13:34:13:439
10
287.2
XLON
22/06/2017
13:34:13:439
56
287.2
XLON
22/06/2017
13:34:13:450
471
287.2
XLON
22/06/2017
13:34:13:458
527
287.2
XLON
22/06/2017
13:34:13:465
510
287.2
XLON
22/06/2017
13:34:13:465
600
287.2
XLON
22/06/2017
13:34:13:465
17
287.2
XLON
22/06/2017
13:34:13:476
527
287.2
XLON
22/06/2017
13:34:13:476
930
287.2
XLON
22/06/2017
13:34:40:252
269
287.1
XLON
22/06/2017
13:34:40:252
369
287.1
CHIX
22/06/2017
13:34:40:252
368
287.1
BATE
22/06/2017
13:34:40:252
280
287.1
TRQX
22/06/2017
13:34:40:252
1495
287.1
XLON
22/06/2017
13:34:40:264
69
287.1
CHIX
22/06/2017
13:34:40:264
88
287.1
TRQX
22/06/2017
13:34:43:749
71
287.1
TRQX
22/06/2017
13:34:43:749
60
287.1
XLON
22/06/2017
13:34:43:753
55
287.1
CHIX
22/06/2017
13:35:30:211
4334
287
XLON
22/06/2017
13:35:30:211
1095
287
XLON
22/06/2017
13:42:46:811
368
287
TRQX
22/06/2017
13:42:46:811
265
287
XLON
22/06/2017
13:42:46:811
830
287
XLON
22/06/2017
13:42:46:811
681
287
XLON
22/06/2017
13:42:46:811
1500
287
XLON
22/06/2017
13:42:46:811
1527
287
XLON
22/06/2017
13:42:46:811
122
287
XLON
22/06/2017
13:42:46:811
885
287
XLON
22/06/2017
13:42:46:899
369
287
CHIX
22/06/2017
13:42:46:899
3084
287
CHIX
22/06/2017
13:42:47:657
1095
287
XLON
22/06/2017
13:44:55:163
369
287
CHIX
22/06/2017
13:44:55:163
368
287
BATE
22/06/2017
13:44:55:163
1095
287
XLON
22/06/2017
13:44:55:163
1922
287
TRQX
22/06/2017
13:44:55:164
368
286.9
TRQX
22/06/2017
13:44:55:164
64
286.9
BATE
22/06/2017
13:44:55:164
369
286.9
CHIX
22/06/2017
13:44:55:164
10
286.9
BATE
22/06/2017
13:44:55:211
180
286.8
BATE
22/06/2017
13:44:55:222
188
286.8
BATE
22/06/2017
13:44:55:222
221
286.8
CHIX
22/06/2017
13:44:55:222
1362
286.8
XLON
22/06/2017
13:44:55:222
368
286.8
TRQX
22/06/2017
13:44:55:222
148
286.8
CHIX
22/06/2017
13:45:09:866
2649
286.7
CHIX
22/06/2017
13:45:09:866
355
286.7
XLON
22/06/2017
13:45:09:866
740
286.7
XLON
22/06/2017
13:46:48:644
416
286.3
XLON
22/06/2017
13:46:54:084
368
286.3
TRQX
22/06/2017
13:46:54:084
629
286.3
XLON
22/06/2017
13:50:59:976
121
286.3
BATE
22/06/2017
13:50:59:976
865
286.3
XLON
22/06/2017
13:50:59:976
50
286.3
XLON
22/06/2017
13:51:02:190
302
286.3
CHIX
22/06/2017
13:51:02:191
237
286.3
BATE
22/06/2017
13:51:02:191
368
286.3
TRQX
22/06/2017
13:51:02:191
619
286.3
XLON
22/06/2017
14:03:00:020
623
286.7
CHIX
22/06/2017
14:03:00:020
343
286.7
CHIX
22/06/2017
14:08:08:438
315
286.7
BATE
22/06/2017
14:08:13:131
15
286.7
BATE
22/06/2017
14:08:31:934
240
286.7
TRQX
22/06/2017
14:08:31:934
1113
286.7
XLON
22/06/2017
14:08:31:934
38
286.7
BATE
22/06/2017
14:08:31:934
861
286.7
BATE
22/06/2017
14:08:31:934
1378
286.7
CHIX
22/06/2017
14:08:31:934
227
286.7
TRQX
22/06/2017
14:08:31:934
122
286.7
XLON
22/06/2017
14:08:31:934
1680
286.7
TRQX
22/06/2017
14:08:31:934
1912
286.7
XLON
22/06/2017
14:08:31:934
1095
286.7
XLON
22/06/2017
14:08:31:934
1387
286.7
CHIX
22/06/2017
14:08:31:934
1010
286.7
CHIX
22/06/2017
14:08:31:934
368
286.7
TRQX
22/06/2017
14:08:31:934
1351
286.7
TRQX
22/06/2017
14:08:31:935
268
286.6
TRQX
22/06/2017
14:08:31:935
100
286.6
TRQX
22/06/2017
14:08:31:935
280
286.7
TRQX
22/06/2017
14:08:31:955
700
286.8
XLON
22/06/2017
14:08:31:955
717
286.8
XLON
22/06/2017
14:08:31:987
700
286.8
XLON
22/06/2017
14:08:31:997
448
286.7
XLON
22/06/2017
14:08:54:581
369
286.9
CHIX
22/06/2017
14:08:54:585
100
286.9
BATE
22/06/2017
14:08:54:599
268
286.9
BATE
22/06/2017
14:09:55:626
200
286.8
BATE
22/06/2017
14:12:00:219
399
287
XLON
22/06/2017
14:12:00:219
236
287
XLON
22/06/2017
14:12:00:219
457
287
XLON
22/06/2017
14:12:00:219
340
287
XLON
22/06/2017
14:12:00:219
100
287
XLON
22/06/2017
14:12:00:219
2164
287
XLON
22/06/2017
14:12:01:258
369
287
CHIX
22/06/2017
14:12:01:258
252
287
TRQX
22/06/2017
14:12:05:490
645
287
XLON
22/06/2017
14:12:14:099
368
287
TRQX
22/06/2017
14:12:14:099
961
287
CHIX
22/06/2017
14:12:14:099
1095
287
XLON
22/06/2017
14:12:14:099
368
287
BATE
22/06/2017
14:17:12:439
1082
286.9
CHIX
22/06/2017
14:17:12:439
3852
286.9
XLON
22/06/2017
14:17:12:439
6
286.9
BATE
22/06/2017
14:17:12:439
362
286.9
BATE
22/06/2017
14:17:12:439
2527
286.9
CHIX
22/06/2017
14:17:12:439
368
286.9
TRQX
22/06/2017
14:17:12:444
650
286.9
XLON
22/06/2017
14:17:12:444
700
286.9
XLON
22/06/2017
14:17:12:444
600
287
XLON
22/06/2017
14:17:12:444
1300
287
XLON
22/06/2017
14:17:12:444
717
287
XLON
22/06/2017
14:17:12:444
103
287
XLON
22/06/2017
14:17:12:447
168
286.8
BATE
22/06/2017
14:17:12:447
19
286.8
CHIX
22/06/2017
14:17:12:447
369
286.8
CHIX
22/06/2017
14:17:12:447
30
286.8
BATE
22/06/2017
14:17:12:476
1031
287
XLON
22/06/2017
14:17:13:292
1540
287
XLON
22/06/2017
14:17:13:292
657
287
XLON
22/06/2017
14:19:09:440
55
287
XLON
22/06/2017
14:19:09:440
551
287
XLON
22/06/2017
14:19:09:444
369
287
CHIX
22/06/2017
14:19:09:456
285
287
BATE
22/06/2017
14:19:09:499
265
287
XLON
22/06/2017
14:19:09:500
83
287
BATE
22/06/2017
14:19:09:500
305
287
TRQX
22/06/2017
14:20:19:956
1
286.9
CHIX
22/06/2017
14:20:19:967
889
286.9
XLON
22/06/2017
14:20:19:967
719
286.9
XLON
22/06/2017
14:20:19:967
368
286.9
CHIX
22/06/2017
14:20:19:967
368
286.9
BATE
22/06/2017
14:20:19:968
368
286.9
TRQX
22/06/2017
14:20:35:013
134
286.8
CHIX
22/06/2017
14:20:35:014
449
286.8
XLON
22/06/2017
14:20:35:014
556
286.8
XLON
22/06/2017
14:20:35:039
368
286.8
TRQX
22/06/2017
14:20:35:039
647
286.8
CHIX
22/06/2017
14:20:35:039
869
286.8
XLON
22/06/2017
14:21:43:918
187
286.8
XLON
22/06/2017
14:21:43:922
119
286.8
XLON
22/06/2017
14:21:43:922
154
286.8
XLON
22/06/2017
14:23:54:693
140
286.8
XLON
22/06/2017
14:23:54:694
261
286.8
CHIX
22/06/2017
14:23:54:694
368
286.8
TRQX
22/06/2017
14:23:54:694
263
286.8
XLON
22/06/2017
14:23:54:694
1147
286.8
XLON
22/06/2017
14:23:54:703
794
286.8
XLON
22/06/2017
14:23:54:703
341
286.8
XLON
22/06/2017
14:23:54:720
124
286.8
XLON
22/06/2017
14:23:54:720
211
286.8
XLON
22/06/2017
14:24:09:258
369
286.8
CHIX
22/06/2017
14:24:09:258
676
286.8
XLON
22/06/2017
14:24:09:258
368
286.8
TRQX
22/06/2017
14:24:09:258
368
286.8
BATE
22/06/2017
14:26:00:723
1095
286.7
XLON
22/06/2017
14:26:00:724
236
286.7
CHIX
22/06/2017
14:26:00:762
637
286.7
TRQX
22/06/2017
14:26:00:762
9
286.7
BATE
22/06/2017
14:26:00:762
133
286.7
CHIX
22/06/2017
14:26:04:228
149
286.6
CHIX
22/06/2017
14:26:04:228
1239
286.6
XLON
22/06/2017
14:26:04:241
368
286.6
TRQX
22/06/2017
14:26:04:241
122
286.6
XLON
22/06/2017
14:26:04:241
511
286.6
XLON
22/06/2017
14:26:04:241
220
286.6
CHIX
22/06/2017
14:26:50:642
514
286.5
XLON
22/06/2017
14:26:50:642
2198
286.5
CHIX
22/06/2017
14:26:50:642
368
286.5
TRQX
22/06/2017
14:26:50:642
271
286.5
XLON
22/06/2017
14:26:50:642
289
286.5
XLON
22/06/2017
14:26:50:643
21
286.5
XLON
22/06/2017
14:27:00:037
10
286.5
CHIX
22/06/2017
14:27:00:037
20
286.5
XLON
22/06/2017
14:27:00:076
359
286.5
CHIX
22/06/2017
14:27:00:076
1075
286.5
XLON
22/06/2017
14:28:10:457
369
286.5
CHIX
22/06/2017
14:28:54:710
368
286.4
BATE
22/06/2017
14:29:28:433
368
286.4
TRQX
22/06/2017
14:29:28:433
759
286.4
XLON
22/06/2017
14:29:28:433
369
286.4
CHIX
22/06/2017
14:30:32:206
1014
286.3
XLON
22/06/2017
14:30:32:206
369
286.3
CHIX
22/06/2017
14:30:32:206
349
286.3
TRQX
22/06/2017
14:30:32:206
19
286.3
TRQX
22/06/2017
14:30:32:207
528
286.3
XLON
22/06/2017
14:30:32:217
532
286.3
XLON
22/06/2017
14:30:32:234
244
286.3
XLON
22/06/2017
14:30:32:234
369
286.3
CHIX
22/06/2017
14:30:32:261
1147
286.3
XLON
22/06/2017
14:30:32:282
287
286.3
XLON
22/06/2017
14:30:32:298
117
286.3
XLON
22/06/2017
14:30:34:633
362
286.2
XLON
22/06/2017
14:30:34:634
221
286.2
XLON
22/06/2017
14:31:42:032
368
286.1
TRQX
22/06/2017
14:31:42:032
188
286.1
XLON
22/06/2017
14:31:48:074
14
286.1
BATE
22/06/2017
14:32:06:828
165
286.1
XLON
22/06/2017
14:32:06:828
255
286.1
XLON
22/06/2017
14:32:10:511
36
286.1
XLON
22/06/2017
14:32:11:272
48
286.1
XLON
22/06/2017
14:32:17:574
21
286.1
XLON
22/06/2017
14:32:20:181
54
286.1
XLON
22/06/2017
14:32:20:181
228
286.1
XLON
22/06/2017
14:32:22:276
59
286.1
BATE
22/06/2017
14:32:24:259
6
286.1
BATE
22/06/2017
14:32:24:259
289
286.1
BATE
22/06/2017
14:32:24:259
44
286.1
XLON
22/06/2017
14:32:24:259
545
286.1
XLON
22/06/2017
14:32:24:259
336
286.1
CHIX
22/06/2017
14:32:24:260
13
286.1
CHIX
22/06/2017
14:32:34:148
607
286
CHIX
22/06/2017
14:32:34:149
73
286
TRQX
22/06/2017
14:32:34:149
153
286
XLON
22/06/2017
14:32:34:184
295
286
TRQX
22/06/2017
14:32:34:184
369
286
CHIX
22/06/2017
14:32:34:185
513
286
XLON
22/06/2017
14:32:34:186
73
286
TRQX
22/06/2017
14:33:22:167
236
285.9
CHIX
22/06/2017
14:33:22:167
133
285.9
CHIX
22/06/2017
14:33:22:167
800
285.9
XLON
22/06/2017
14:33:22:186
1095
285.9
XLON
22/06/2017
14:36:32:492
376
285.8
XLON
22/06/2017
14:36:32:493
719
285.8
XLON
22/06/2017
14:36:32:585
326
285.8
BATE
22/06/2017
14:36:32:585
140
285.8
CHIX
22/06/2017
14:36:32:585
42
285.8
BATE
22/06/2017
14:39:49:089
651
286
XLON
22/06/2017
14:39:49:089
233
286
BATE
22/06/2017
14:39:49:089
135
286
BATE
22/06/2017
14:39:49:125
369
286
CHIX
22/06/2017
14:39:49:125
57
286
XLON
22/06/2017
14:39:49:125
239
286
TRQX
22/06/2017
14:39:49:192
249
286
CHIX
22/06/2017
14:39:49:215
120
286
CHIX
22/06/2017
14:40:02:444
395
286
XLON
22/06/2017
14:40:02:444
624
286
XLON
22/06/2017
14:40:02:455
303
286
TRQX
22/06/2017
14:40:02:482
303
286
CHIX
22/06/2017
14:40:04:919
30
286
TRQX
22/06/2017
14:40:04:919
65
286
TRQX
22/06/2017
14:40:04:919
17
286
CHIX
22/06/2017
14:40:04:919
293
286
XLON
22/06/2017
14:40:09:755
180
286
XLON
22/06/2017
14:42:05:157
303
286
CHIX
22/06/2017
14:42:05:157
273
286
TRQX
22/06/2017
14:42:05:157
661
286
XLON
22/06/2017
14:42:05:157
49
286
CHIX
22/06/2017
14:42:05:160
216
286
BATE
22/06/2017
14:42:05:165
152
286
BATE
22/06/2017
14:42:05:165
1164
286
XLON
22/06/2017
14:42:05:211
368
286
TRQX
22/06/2017
14:42:05:212
444
286
XLON
22/06/2017
14:42:05:212
322
286
CHIX
22/06/2017
14:42:05:219
31
286
XLON
22/06/2017
14:42:20:208
358
285.9
XLON
22/06/2017
14:42:20:210
368
285.9
TRQX
22/06/2017
14:42:20:210
800
285.9
XLON
22/06/2017
14:42:20:212
67
285.9
XLON
22/06/2017
14:42:20:214
319
285.9
CHIX
22/06/2017
14:42:20:246
50
285.9
CHIX
22/06/2017
14:42:20:246
81
285.9
CHIX
22/06/2017
14:42:20:251
190
285.9
CHIX
22/06/2017
14:42:20:252
67
285.9
XLON
22/06/2017
14:42:20:257
131
285.9
CHIX
22/06/2017
14:42:20:285
48
285.9
CHIX
22/06/2017
14:42:20:285
254
285.9
XLON
22/06/2017
14:42:25:550
163
285.9
XLON
22/06/2017
14:42:30:733
496
285.9
XLON
22/06/2017
14:42:30:733
369
285.9
CHIX
22/06/2017
14:42:30:750
48
285.9
XLON
22/06/2017
14:42:30:750
42
285.9
TRQX
22/06/2017
14:42:30:756
46
285.9
CHIX
22/06/2017
14:42:39:052
368
285.8
TRQX
22/06/2017
14:42:39:052
229
285.8
CHIX
22/06/2017
14:42:39:055
650
285.8
XLON
22/06/2017
14:43:50:500
290
285.8
XLON
22/06/2017
14:44:32:785
940
285.8
XLON
22/06/2017
14:44:32:785
155
285.8
XLON
22/06/2017
14:44:32:785
368
285.8
BATE
22/06/2017
14:44:32:785
369
285.8
CHIX
22/06/2017
14:44:32:786
368
285.8
TRQX
22/06/2017
14:44:32:808
395
285.8
XLON
22/06/2017
14:44:32:808
700
285.8
XLON
22/06/2017
14:44:34:835
369
285.7
CHIX
22/06/2017
14:44:34:835
2271
285.7
XLON
22/06/2017
14:44:34:835
368
285.7
TRQX
22/06/2017
14:44:36:930
240
285.6
CHIX
22/06/2017
14:44:36:931
541
285.6
XLON
22/06/2017
14:44:38:402
363
285.5
CHIX
22/06/2017
14:44:38:402
20
285.5
TRQX
22/06/2017
14:44:38:402
80
285.5
TRQX
22/06/2017
14:44:38:402
51
285.5
BATE
22/06/2017
14:44:38:402
6
285.5
CHIX
22/06/2017
14:44:41:811
948
285.5
XLON
22/06/2017
14:50:00:009
316
285.6
TRQX
22/06/2017
14:50:00:009
606
285.6
XLON
22/06/2017
14:50:00:009
369
285.6
CHIX
22/06/2017
14:53:00:003
290
285.7
XLON
22/06/2017
14:53:00:003
226
285.7
BATE
22/06/2017
14:53:00:003
382
285.7
XLON
22/06/2017
14:53:00:003
227
285.7
CHIX
22/06/2017
14:53:00:003
226
285.7
TRQX
22/06/2017
14:53:00:003
142
285.7
TRQX
22/06/2017
14:53:00:003
142
285.7
BATE
22/06/2017
14:53:00:003
423
285.7
XLON
22/06/2017
14:53:00:003
142
285.7
CHIX
22/06/2017
14:53:00:026
550
285.7
XLON
22/06/2017
14:53:00:026
433
285.7
XLON
22/06/2017
14:53:00:026
1300
285.7
XLON
22/06/2017
14:55:00:009
1250
285.7
XLON
22/06/2017
14:55:00:009
1108
285.7
XLON
22/06/2017
14:55:00:009
599
285.7
XLON
22/06/2017
14:55:00:009
478
285.7
XLON
22/06/2017
14:55:00:009
433
285.7
XLON
22/06/2017
14:55:32:571
3012
285.7
XLON
22/06/2017
14:55:32:571
1080
285.7
XLON
22/06/2017
14:55:32:571
15
285.7
XLON
22/06/2017
14:55:32:571
24
285.7
CHIX
22/06/2017
14:55:32:571
150
285.7
TRQX
22/06/2017
14:55:32:572
600
285.7
TRQX
22/06/2017
14:55:32:572
600
285.7
TRQX
22/06/2017
14:55:32:572
53
285.7
TRQX
22/06/2017
14:55:32:572
218
285.7
TRQX
22/06/2017
14:55:32:572
147
285.7
BATE
22/06/2017
14:55:32:600
221
285.7
BATE
22/06/2017
14:55:32:600
1095
285.7
XLON
22/06/2017
14:55:32:644
176
285.7
CHIX
22/06/2017
14:55:32:644
368
285.7
BATE
22/06/2017
14:55:32:652
168
285.7
CHIX
22/06/2017
14:55:32:652
228
285.7
CHIX
22/06/2017
14:55:32:727
560
285.7
CHIX
22/06/2017
14:55:32:776
197
285.7
CHIX
22/06/2017
14:56:46:230
411
285.7
XLON
22/06/2017
14:56:46:230
83
285.7
XLON
22/06/2017
14:56:46:239
83
285.7
XLON
22/06/2017
14:56:46:239
518
285.7
XLON
22/06/2017
14:57:10:161
762
285.7
XLON
22/06/2017
14:57:10:168
333
285.7
XLON
22/06/2017
14:57:10:168
593
285.7
TRQX
22/06/2017
14:58:51:165
89
285.7
CHIX
22/06/2017
14:58:51:165
551
285.7
XLON
22/06/2017
14:58:51:165
368
285.7
BATE
22/06/2017
14:58:51:165
589
285.7
CHIX
22/06/2017
14:58:51:165
368
285.7
TRQX
22/06/2017
14:58:51:165
544
285.7
XLON
22/06/2017
14:58:51:165
1048
285.7
CHIX
22/06/2017
14:59:54:231
124
285.6
XLON
22/06/2017
14:59:54:231
21
285.6
TRQX
22/06/2017
14:59:54:231
195
285.6
TRQX
22/06/2017
14:59:54:231
600
285.6
XLON
22/06/2017
14:59:54:239
245
285.6
BATE
22/06/2017
14:59:54:239
254
285.6
CHIX
22/06/2017
14:59:54:239
2686
285.6
CHIX
22/06/2017
14:59:54:239
110
285.6
BATE
22/06/2017
14:59:54:239
152
285.6
TRQX
22/06/2017
14:59:54:239
370
285.6
XLON
22/06/2017
14:59:54:239
13
285.6
BATE
22/06/2017
14:59:54:239
1
285.6
XLON
22/06/2017
14:59:54:305
195
285.6
TRQX
22/06/2017
14:59:59:371
1091
285.5
XLON
22/06/2017
14:59:59:412
102
285.5
TRQX
22/06/2017
14:59:59:412
369
285.5
CHIX
22/06/2017
14:59:59:412
266
285.5
TRQX
22/06/2017
14:59:59:413
4
285.5
XLON
22/06/2017
15:00:26:641
127
285.4
XLON
22/06/2017
15:00:26:683
369
285.4
CHIX
22/06/2017
15:00:26:683
193
285.4
XLON
22/06/2017
15:00:26:713
1107
285.4
XLON
22/06/2017
15:00:26:717
791
285.4
XLON
22/06/2017
15:00:26:758
221
285.4
XLON
22/06/2017
15:00:26:758
369
285.4
CHIX
22/06/2017
15:00:26:758
78
285.4
XLON
22/06/2017
15:01:06:867
624
285.3
XLON
22/06/2017
15:01:06:867
79
285.3
BATE
22/06/2017
15:01:06:867
123
285.3
BATE
22/06/2017
15:03:04:135
368
285.2
TRQX
22/06/2017
15:03:04:141
165
285.2
XLON
22/06/2017
15:03:04:168
286
285.2
CHIX
22/06/2017
15:03:08:705
203
285.2
CHIX
22/06/2017
15:03:08:705
35
285.2
CHIX
22/06/2017
15:04:17:655
1095
285.3
XLON
22/06/2017
15:04:17:655
369
285.3
CHIX
22/06/2017
15:04:21:244
367
285.3
TRQX
22/06/2017
15:04:21:244
933
285.3
XLON
22/06/2017
15:04:21:246
1
285.3
TRQX
22/06/2017
15:04:43:394
268
285.2
BATE
22/06/2017
15:04:43:395
864
285.2
XLON
22/06/2017
15:04:43:395
182
285.2
CHIX
22/06/2017
15:04:43:395
100
285.2
BATE
22/06/2017
15:04:43:395
131
285.2
CHIX
22/06/2017
15:04:43:410
700
285
XLON
22/06/2017
15:04:43:410
203
285.1
XLON
22/06/2017
15:05:50:066
95
284.9
CHIX
22/06/2017
15:05:50:066
174
284.9
CHIX
22/06/2017
15:05:50:066
99
284.9
CHIX
22/06/2017
15:05:50:070
368
284.9
TRQX
22/06/2017
15:07:43:345
369
284.9
CHIX
22/06/2017
15:07:43:345
794
284.9
XLON
22/06/2017
15:07:43:345
368
284.9
TRQX
22/06/2017
15:07:43:370
368
284.9
TRQX
22/06/2017
15:09:51:334
28
284.8
XLON
22/06/2017
15:09:51:334
770
284.8
XLON
22/06/2017
15:09:51:335
297
284.8
XLON
22/06/2017
15:09:51:341
259
284.8
CHIX
22/06/2017
15:09:51:341
329
284.8
BATE
22/06/2017
15:09:51:341
16
284.8
BATE
22/06/2017
15:09:51:341
23
284.8
BATE
22/06/2017
15:09:51:341
2
284.8
CHIX
22/06/2017
15:09:51:341
19
284.8
CHIX
22/06/2017
15:09:51:344
700
284.7
XLON
22/06/2017
15:09:51:344
367
284.8
XLON
22/06/2017
15:09:51:353
367
284.8
CHIX
22/06/2017
15:10:05:208
369
284.8
CHIX
22/06/2017
15:10:15:462
369
284.7
CHIX
22/06/2017
15:10:15:503
1095
284.7
XLON
22/06/2017
15:11:34:747
368
285
CHIX
22/06/2017
15:11:34:748
368
285
TRQX
22/06/2017
15:11:34:748
1095
285
XLON
22/06/2017
15:13:21:802
540
284.9
XLON
22/06/2017
15:13:21:802
270
284.9
TRQX
22/06/2017
15:13:21:802
460
284.9
XLON
22/06/2017
15:13:21:802
270
284.9
CHIX
22/06/2017
15:13:21:802
368
284.9
BATE
22/06/2017
15:13:21:802
66
284.9
CHIX
22/06/2017
15:13:21:803
98
284.9
TRQX
22/06/2017
15:13:21:803
95
284.9
XLON
22/06/2017
15:13:21:812
369
284.8
CHIX
22/06/2017
15:13:21:826
511
284.8
XLON
22/06/2017
15:14:15:027
369
284.9
CHIX
22/06/2017
15:14:55:628
368
284.9
TRQX
22/06/2017
15:15:57:511
132
284.8
BATE
22/06/2017
15:16:55:326
157
284.8
BATE
22/06/2017
15:16:55:326
243
284.8
TRQX
22/06/2017
15:16:55:326
68
284.8
BATE
22/06/2017
15:16:55:326
36
284.8
CHIX
22/06/2017
15:16:55:326
143
284.8
BATE
22/06/2017
15:16:55:326
329
284.8
XLON
22/06/2017
15:16:55:326
243
284.8
CHIX
22/06/2017
15:16:55:327
125
284.8
TRQX
22/06/2017
15:16:56:152
174
284.7
XLON
22/06/2017
15:18:15:879
368
284.9
TRQX
22/06/2017
15:18:15:883
310
284.9
CHIX
22/06/2017
15:18:16:069
574
284.8
XLON
22/06/2017
15:18:16:069
1013
284.8
XLON
22/06/2017
15:18:16:101
310
284.8
XLON
22/06/2017
15:18:16:101
1
284.8
BATE
22/06/2017
15:18:16:101
368
284.8
TRQX
22/06/2017
15:18:16:101
62
284.8
BATE
22/06/2017
15:18:16:101
369
284.8
CHIX
22/06/2017
15:18:16:101
800
284.8
XLON
22/06/2017
15:20:02:024
42
284.7
TRQX
22/06/2017
15:20:02:024
1095
284.7
XLON
22/06/2017
15:20:02:024
326
284.7
TRQX
22/06/2017
15:20:02:024
368
284.7
BATE
22/06/2017
15:20:02:024
369
284.7
CHIX
22/06/2017
15:20:30:848
197
284.7
XLON
22/06/2017
15:21:22:501
213
284.7
TRQX
22/06/2017
15:21:22:501
898
284.7
XLON
22/06/2017
15:21:22:501
300
284.7
CHIX
22/06/2017
15:24:58:633
70
284.9
CHIX
22/06/2017
15:24:58:633
42
284.9
BATE
22/06/2017
15:24:58:633
129
284.9
TRQX
22/06/2017
15:24:58:633
969
284.9
XLON
22/06/2017
15:24:58:633
239
284.9
TRQX
22/06/2017
15:24:58:633
364
284.9
XLON
22/06/2017
15:24:58:633
23
284.9
BATE
22/06/2017
15:25:36:440
1019
284.8
XLON
22/06/2017
15:25:36:440
1655
284.8
XLON
22/06/2017
15:25:36:440
369
284.8
CHIX
22/06/2017
15:25:36:440
102
284.8
BATE
22/06/2017
15:25:36:440
368
284.8
TRQX
22/06/2017
15:25:36:440
266
284.8
BATE
22/06/2017
15:25:36:448
305
284.8
CHIX
22/06/2017
15:26:40:788
211
284.9
XLON
22/06/2017
15:26:40:788
312
284.9
XLON
22/06/2017
15:26:40:788
389
284.9
XLON
22/06/2017
15:26:40:849
135
284.9
XLON
22/06/2017
15:26:40:849
435
284.9
XLON
22/06/2017
15:27:18:310
238
284.9
XLON
22/06/2017
15:27:18:310
313
284.9
TRQX
22/06/2017
15:27:18:310
344
284.9
CHIX
22/06/2017
15:27:18:310
88
284.9
XLON
22/06/2017
15:27:18:310
779
284.9
XLON
22/06/2017
15:27:18:310
238
284.9
BATE
22/06/2017
15:27:18:313
42
284.9
BATE
22/06/2017
15:27:19:411
309
284.8
XLON
22/06/2017
15:27:29:693
304
284.8
XLON
22/06/2017
15:27:29:693
369
284.8
CHIX
22/06/2017
15:27:29:693
66
284.8
XLON
22/06/2017
15:27:29:693
288
284.8
XLON
22/06/2017
15:27:29:693
368
284.8
TRQX
22/06/2017
15:27:29:701
273
284.8
CHIX
22/06/2017
15:32:09:453
657
285
XLON
22/06/2017
15:32:09:453
368
285
CHIX
22/06/2017
15:32:09:453
1171
285
CHIX
22/06/2017
15:32:09:453
368
285
TRQX
22/06/2017
15:32:09:453
292
285
XLON
22/06/2017
15:32:09:453
368
285
BATE
22/06/2017
15:32:09:469
433
285
XLON
22/06/2017
15:36:47:818
554
285
XLON
22/06/2017
15:36:49:549
2
285
TRQX
22/06/2017
15:37:12:436
325
285.1
BATE
22/06/2017
15:37:12:436
412
285.1
CHIX
22/06/2017
15:37:12:437
332
285.1
XLON
22/06/2017
15:38:00:005
430
285.1
TRQX
22/06/2017
15:38:00:005
700
285.1
CHIX
22/06/2017
15:38:00:005
763
285.1
XLON
22/06/2017
15:38:00:005
517
285.1
TRQX
22/06/2017
15:38:00:005
368
285.1
XLON
22/06/2017
15:38:00:005
34
285.1
CHIX
22/06/2017
15:38:00:005
110
285.1
CHIX
22/06/2017
15:38:00:005
66
285.1
XLON
22/06/2017
15:38:00:005
100
285.1
XLON
22/06/2017
15:38:00:005
368
285.1
BATE
22/06/2017
15:38:00:005
480
285.1
XLON
22/06/2017
15:38:00:005
438
285.1
CHIX
22/06/2017
15:38:00:005
430
285.1
TRQX
22/06/2017
15:38:00:011
440
285.1
CHIX
22/06/2017
15:38:00:011
460
285.1
CHIX
22/06/2017
15:38:02:077
2367
285.1
XLON
22/06/2017
15:39:16:533
1019
285.1
XLON
22/06/2017
15:40:30:931
121
285.1
XLON
22/06/2017
15:40:30:931
76
285.1
XLON
22/06/2017
15:40:31:140
1208
285.1
XLON
22/06/2017
15:40:31:140
4396
285.1
XLON
22/06/2017
15:42:05:027
1
285.1
TRQX
22/06/2017
15:42:59:548
572
285.1
XLON
22/06/2017
15:42:59:548
1095
285.1
XLON
22/06/2017
15:43:04:190
433
285.3
TRQX
22/06/2017
15:43:04:361
251
285.3
TRQX
22/06/2017
15:43:04:396
24
285.3
TRQX
22/06/2017
15:43:04:401
650
285.3
XLON
22/06/2017
15:44:51:131
1367
285.3
XLON
22/06/2017
15:44:51:131
733
285.3
XLON
22/06/2017
15:44:51:132
188
285.3
CHIX
22/06/2017
15:44:51:132
1029
285.3
TRQX
22/06/2017
15:44:51:132
929
285.3
TRQX
22/06/2017
15:44:51:132
674
285.3
CHIX
22/06/2017
15:44:51:132
1029
285.3
XLON
22/06/2017
15:44:51:132
209
285.3
TRQX
22/06/2017
15:44:51:132
271
285.3
TRQX
22/06/2017
15:44:51:132
85
285.3
CHIX
22/06/2017
15:44:51:132
275
285.3
BATE
22/06/2017
15:44:51:132
288
285.3
XLON
22/06/2017
15:44:51:132
201
285.3
TRQX
22/06/2017
15:44:51:132
167
285.3
CHIX
22/06/2017
15:44:51:132
190
285.3
BATE
22/06/2017
15:44:51:132
441
285.3
TRQX
22/06/2017
15:44:51:132
1747
285.3
XLON
22/06/2017
15:44:51:166
2591
285.3
XLON
22/06/2017
15:46:10:917
401
285.6
XLON
22/06/2017
15:46:11:601
17
285.7
XLON
22/06/2017
15:46:23:882
650
285.7
XLON
22/06/2017
15:46:23:895
715
285.7
XLON
22/06/2017
15:46:23:907
540
285.7
XLON
22/06/2017
15:46:23:925
8
285.7
XLON
22/06/2017
15:47:59:868
500
285.7
CHIX
22/06/2017
15:47:59:869
281
285.7
XLON
22/06/2017
15:47:59:869
269
285.7
XLON
22/06/2017
15:47:59:872
50
285.7
CHIX
22/06/2017
15:47:59:880
340
285.6
BATE
22/06/2017
15:47:59:880
855
285.7
XLON
22/06/2017
15:47:59:880
400
285.7
XLON
22/06/2017
15:47:59:881
812
285.6
CHIX
22/06/2017
15:47:59:881
28
285.6
BATE
22/06/2017
15:47:59:881
2933
285.6
CHIX
22/06/2017
15:47:59:881
131
285.6
BATE
22/06/2017
15:47:59:881
63
285.6
TRQX
22/06/2017
15:47:59:881
840
285.6
XLON
22/06/2017
15:47:59:881
4264
285.6
XLON
22/06/2017
15:47:59:881
418
285.6
BATE
22/06/2017
15:47:59:881
305
285.6
TRQX
22/06/2017
15:47:59:891
241
285.6
XLON
22/06/2017
15:47:59:891
1300
285.6
XLON
22/06/2017
15:47:59:915
368
285.6
TRQX
22/06/2017
15:48:35:943
369
285.6
CHIX
22/06/2017
15:48:35:943
287
285.6
XLON
22/06/2017
15:48:35:943
693
285.6
BATE
22/06/2017
15:48:35:943
96
285.6
TRQX
22/06/2017
15:48:35:943
125
285.6
CHIX
22/06/2017
15:48:35:944
3442
285.6
CHIX
22/06/2017
15:48:35:944
272
285.6
TRQX
22/06/2017
15:48:35:944
471
285.6
XLON
22/06/2017
15:48:35:944
337
285.6
XLON
22/06/2017
15:50:31:919
168
285.7
CHIX
22/06/2017
15:50:31:919
62
285.7
XLON
22/06/2017
15:50:31:919
93
285.7
TRQX
22/06/2017
15:50:31:919
143
285.7
CHIX
22/06/2017
15:50:31:919
53
285.7
TRQX
22/06/2017
15:50:31:919
58
285.7
CHIX
22/06/2017
15:50:31:919
196
285.7
BATE
22/06/2017
15:50:31:919
130
285.7
BATE
22/06/2017
15:50:31:919
222
285.7
TRQX
22/06/2017
15:50:31:919
986
285.7
XLON
22/06/2017
15:50:48:899
176
285.7
XLON
22/06/2017
15:50:48:908
368
285.7
TRQX
22/06/2017
15:50:48:908
257
285.7
XLON
22/06/2017
15:50:49:433
245
285.7
XLON
22/06/2017
15:51:27:839
330
285.7
CHIX
22/06/2017
15:51:27:839
314
285.7
XLON
22/06/2017
15:51:27:840
300
285.7
BATE
22/06/2017
15:51:27:840
368
285.7
TRQX
22/06/2017
15:51:27:840
39
285.7
CHIX
22/06/2017
15:51:27:841
58
285.7
BATE
22/06/2017
15:51:27:841
10
285.7
BATE
22/06/2017
15:52:33:376
210
285.7
TRQX
22/06/2017
15:52:33:376
220
285.7
CHIX
22/06/2017
15:52:33:376
33
285.7
TRQX
22/06/2017
15:52:33:376
28
285.7
CHIX
22/06/2017
15:52:33:376
2
285.7
CHIX
22/06/2017
15:52:33:376
6
285.7
CHIX
22/06/2017
15:52:33:376
54
285.7
TRQX
22/06/2017
15:52:33:376
7
285.7
TRQX
22/06/2017
15:52:33:376
2
285.7
CHIX
22/06/2017
15:52:33:376
5
285.7
TRQX
22/06/2017
15:52:33:376
7
285.7
CHIX
22/06/2017
15:52:33:376
2
285.7
TRQX
22/06/2017
15:52:33:376
2
285.7
TRQX
22/06/2017
15:52:33:376
1
285.7
CHIX
22/06/2017
15:52:33:378
55
285.7
XLON
22/06/2017
15:52:33:378
5
285.7
XLON
22/06/2017
15:52:33:396
158
285.7
TRQX
22/06/2017
15:52:33:404
548
285.7
XLON
22/06/2017
15:52:33:404
27
285.7
XLON
22/06/2017
15:54:00:010
44
285.7
XLON
22/06/2017
15:54:00:010
1101
285.7
XLON
22/06/2017
15:54:00:010
423
285.7
XLON
22/06/2017
15:54:00:010
433
285.7
XLON
22/06/2017
15:54:00:010
2006
285.7
XLON
22/06/2017
15:54:00:010
90
285.7
XLON
22/06/2017
15:55:35:110
1522
285.6
XLON
22/06/2017
15:55:35:110
1095
285.6
XLON
22/06/2017
15:55:35:110
280
285.6
BATE
22/06/2017
15:55:35:110
368
285.6
TRQX
22/06/2017
15:55:35:110
369
285.6
CHIX
22/06/2017
15:55:35:110
88
285.6
BATE
22/06/2017
15:55:35:111
31
285.5
CHIX
22/06/2017
15:55:35:117
369
285.6
CHIX
22/06/2017
15:55:40:333
368
285.5
BATE
22/06/2017
15:55:40:334
77
285.5
XLON
22/06/2017
15:55:40:334
457
285.5
XLON
22/06/2017
15:55:40:334
368
285.5
TRQX
22/06/2017
15:55:40:334
1017
285.5
XLON
22/06/2017
15:55:40:334
338
285.5
CHIX
22/06/2017
15:55:40:341
369
285.5
CHIX
22/06/2017
15:55:40:354
561
285.5
XLON
22/06/2017
15:55:40:363
368
285.5
TRQX
22/06/2017
15:55:45:439
40
285.5
CHIX
22/06/2017
15:55:45:567
197
285.5
XLON
22/06/2017
15:55:58:232
329
285.5
CHIX
22/06/2017
15:55:58:232
612
285.5
XLON
22/06/2017
15:55:58:292
8
285.5
XLON
22/06/2017
15:58:18:640
368
285.5
TRQX
22/06/2017
15:58:18:640
881
285.5
XLON
22/06/2017
15:58:18:640
475
285.5
XLON
22/06/2017
15:58:18:640
368
285.5
BATE
22/06/2017
15:58:18:640
369
285.5
CHIX
22/06/2017
15:59:25:092
76
285.5
XLON
22/06/2017
15:59:25:092
369
285.5
CHIX
22/06/2017
15:59:25:092
563
285.5
XLON
22/06/2017
15:59:25:093
303
285.5
TRQX
22/06/2017
15:59:25:104
369
285.5
CHIX
22/06/2017
15:59:55:019
236
285.6
CHIX
22/06/2017
15:59:55:019
266
285.6
XLON
22/06/2017
15:59:55:019
364
285.6
TRQX
22/06/2017
15:59:55:019
69
285.6
CHIX
22/06/2017
15:59:55:019
331
285.6
XLON
22/06/2017
15:59:55:019
306
285.6
XLON
22/06/2017
16:00:53:229
852
285.6
XLON
22/06/2017
16:00:53:229
368
285.6
BATE
22/06/2017
16:00:53:229
368
285.6
TRQX
22/06/2017
16:00:53:229
299
285.6
CHIX
22/06/2017
16:00:53:229
648
285.6
XLON
22/06/2017
16:00:53:230
70
285.6
CHIX
22/06/2017
16:03:00:005
1150
285.6
XLON
22/06/2017
16:03:00:005
1480
285.6
XLON
22/06/2017
16:03:00:005
433
285.6
XLON
22/06/2017
16:03:00:005
650
285.6
XLON
22/06/2017
16:03:00:005
43
285.6
XLON
22/06/2017
16:03:00:005
1021
285.6
XLON
22/06/2017
16:03:00:555
294
285.5
XLON
22/06/2017
16:04:31:583
368
285.5
BATE
22/06/2017
16:05:07:292
81
285.5
BATE
22/06/2017
16:05:07:292
368
285.5
TRQX
22/06/2017
16:05:07:292
369
285.5
CHIX
22/06/2017
16:05:07:292
609
285.5
XLON
22/06/2017
16:05:07:292
140
285.5
XLON
22/06/2017
16:05:07:292
296
285.5
XLON
22/06/2017
16:05:07:292
765
285.5
XLON
22/06/2017
16:05:07:292
748
285.5
XLON
22/06/2017
16:05:07:292
58
285.5
BATE
22/06/2017
16:05:07:292
393
285.5
TRQX
22/06/2017
16:05:07:292
500
285.5
XLON
22/06/2017
16:05:07:292
37
285.5
TRQX
22/06/2017
16:05:07:292
229
285.5
BATE
22/06/2017
16:05:07:292
3449
285.5
CHIX
22/06/2017
16:05:07:292
1989
285.5
TRQX
22/06/2017
16:05:07:292
2100
285.5
XLON
22/06/2017
16:05:08:220
218
285.4
XLON
22/06/2017
16:05:41:249
1687
285.4
XLON
22/06/2017
16:05:41:310
636
285.4
XLON
22/06/2017
16:06:40:769
27
285.4
XLON
22/06/2017
16:06:40:769
368
285.4
BATE
22/06/2017
16:06:40:769
170
285.4
TRQX
22/06/2017
16:06:40:769
733
285.4
XLON
22/06/2017
16:06:40:769
44
285.4
CHIX
22/06/2017
16:06:40:769
188
285.4
TRQX
22/06/2017
16:06:40:769
10
285.4
TRQX
22/06/2017
16:06:40:769
2195
285.4
XLON
22/06/2017
16:06:40:769
491
285.4
XLON
22/06/2017
16:06:40:769
339
285.4
CHIX
22/06/2017
16:06:40:770
79
285.3
BATE
22/06/2017
16:06:40:770
73
285.3
BATE
22/06/2017
16:06:40:770
55
285.4
XLON
22/06/2017
16:06:40:770
11
285.4
XLON
22/06/2017
16:06:40:771
124
285.3
TRQX
22/06/2017
16:06:40:771
135
285.3
BATE
22/06/2017
16:07:06:640
369
285.2
CHIX
22/06/2017
16:07:06:640
368
285.2
TRQX
22/06/2017
16:07:06:640
744
285.2
XLON
22/06/2017
16:07:06:670
368
285.1
TRQX
22/06/2017
16:07:06:670
218
285.1
CHIX
22/06/2017
16:07:06:670
700
285.1
XLON
22/06/2017
16:07:06:670
151
285.1
CHIX
22/06/2017
16:07:09:065
326
285
XLON
22/06/2017
16:07:09:810
700
285
XLON
22/06/2017
16:07:10:058
304
285
XLON
22/06/2017
16:07:10:058
656
285
XLON
22/06/2017
16:07:10:067
414
285
TRQX
22/06/2017
16:07:10:068
6
285
XLON
22/06/2017
16:07:10:072
192
285
TRQX
22/06/2017
16:07:10:075
438
285
XLON
22/06/2017
16:07:10:076
168
285
XLON
22/06/2017
16:07:10:076
600
285
XLON
22/06/2017
16:07:10:077
92
285
CHIX
22/06/2017
16:07:10:080
223
285
CHIX
22/06/2017
16:07:10:198
197
285
CHIX
22/06/2017
16:07:11:743
45
285
CHIX
22/06/2017
16:07:23:073
1019
284.9
XLON
22/06/2017
16:07:45:624
300
284.9
CHIX
22/06/2017
16:08:02:241
69
284.9
CHIX
22/06/2017
16:08:02:241
368
284.9
BATE
22/06/2017
16:08:02:241
300
284.9
CHIX
22/06/2017
16:08:02:242
76
284.9
XLON
22/06/2017
16:08:02:242
562
284.9
XLON
22/06/2017
16:11:03:815
395
284.9
XLON
22/06/2017
16:11:03:815
368
284.9
BATE
22/06/2017
16:11:03:815
2281
284.9
CHIX
22/06/2017
16:11:03:815
167
284.9
TRQX
22/06/2017
16:11:03:815
205
284.9
XLON
22/06/2017
16:11:03:815
201
284.9
TRQX
22/06/2017
16:11:03:815
700
284.9
XLON
22/06/2017
16:11:03:815
600
284.9
XLON
22/06/2017
16:11:03:815
2413
284.9
XLON
22/06/2017
16:11:03:815
101
284.9
XLON
22/06/2017
16:11:03:816
258
284.9
CHIX
22/06/2017
16:11:03:816
101
284.9
CHIX
22/06/2017
16:11:03:816
666
284.9
CHIX
22/06/2017
16:11:03:817
400
284.9
CHIX
22/06/2017
16:11:03:835
421
284.9
CHIX
22/06/2017
16:11:03:908
286
284.9
XLON
22/06/2017
16:11:03:908
201
284.9
TRQX
22/06/2017
16:11:03:909
300
284.9
BATE
22/06/2017
16:11:20:204
68
284.9
BATE
22/06/2017
16:11:20:204
158
284.9
CHIX
22/06/2017
16:13:39:328
368
284.8
TRQX
22/06/2017
16:13:39:328
11
284.8
XLON
22/06/2017
16:13:39:328
4469
284.8
XLON
22/06/2017
16:13:39:328
1095
284.8
XLON
22/06/2017
16:13:39:354
1084
284.8
XLON
22/06/2017
16:13:39:411
317
284.8
CHIX
22/06/2017
16:13:39:411
369
284.8
CHIX
22/06/2017
16:13:41:120
368
284.8
TRQX
22/06/2017
16:13:41:128
368
284.8
BATE
22/06/2017
16:13:41:128
919
284.8
CHIX
22/06/2017
16:13:46:304
107
284.7
BATE
22/06/2017
16:13:46:304
369
284.7
CHIX
22/06/2017
16:13:46:304
1692
284.7
TRQX
22/06/2017
16:13:46:304
3778
284.7
XLON
22/06/2017
16:13:46:312
78
284.6
TRQX
22/06/2017
16:13:46:313
369
284.6
CHIX
22/06/2017
16:13:55:214
1063
284.5
CHIX
22/06/2017
16:15:45:540
368
284.4
BATE
22/06/2017
16:15:45:540
369
284.4
CHIX
22/06/2017
16:15:45:540
522
284.4
XLON
22/06/2017
16:15:45:540
368
284.4
TRQX
22/06/2017
16:15:45:540
573
284.4
XLON
22/06/2017
16:16:10:642
480
284.2
XLON
22/06/2017
16:16:10:642
368
284.2
TRQX
22/06/2017
16:16:10:642
369
284.2
CHIX
22/06/2017
16:16:10:643
615
284.2
XLON
22/06/2017
16:17:15:817
368
284.2
BATE
22/06/2017
16:17:15:817
242
284.2
XLON
22/06/2017
16:17:15:817
96
284.2
XLON
22/06/2017
16:17:20:231
609
284.2
XLON
22/06/2017
16:17:20:231
390
284.2
XLON
22/06/2017
16:17:20:231
252
284.2
CHIX
22/06/2017
16:17:20:242
368
284.2
TRQX
22/06/2017
16:18:00:426
108
284.1
XLON
22/06/2017
16:18:10:153
189
284.1
XLON
22/06/2017
16:18:27:485
44
284.1
XLON
22/06/2017
16:19:30:036
438
284.3
XLON
22/06/2017
16:19:30:036
368
284.3
TRQX
22/06/2017
16:19:30:036
657
284.3
XLON
22/06/2017
16:19:30:036
369
284.3
CHIX
22/06/2017
16:19:44:049
1956
284.2
XLON
22/06/2017
16:19:44:049
66
284.2
XLON
22/06/2017
16:19:44:049
368
284.2
TRQX
22/06/2017
16:19:44:049
368
284.2
BATE
22/06/2017
16:19:44:049
878
284.2
XLON
22/06/2017
16:19:44:049
369
284.2
CHIX
22/06/2017
16:19:44:056
369
284.2
CHIX
22/06/2017
16:19:44:084
1095
284.2
XLON
22/06/2017
16:19:44:123
211
284.2
TRQX
22/06/2017
16:19:44:148
157
284.2
TRQX
22/06/2017
16:22:29:493
369
284.2
CHIX
22/06/2017
16:22:29:493
892
284.2
XLON
22/06/2017
16:22:29:493
368
284.2
BATE
22/06/2017
16:22:29:493
368
284.2
TRQX
22/06/2017
16:22:29:493
2044
284.2
XLON
22/06/2017
16:22:29:493
66
284.2
XLON
22/06/2017
16:24:26:970
2082
284.4
XLON
22/06/2017
16:24:26:970
2404
284.4
XLON
22/06/2017
16:24:26:978
368
284.3
TRQX
22/06/2017
16:24:26:978
1526
284.3
CHIX
22/06/2017
16:24:26:978
2242
284.3
CHIX
22/06/2017
16:24:26:978
341
284.3
CHIX
22/06/2017
16:24:26:988
1095
284.3
XLON
22/06/2017
16:24:26:995
369
284.3
CHIX
22/06/2017
16:24:26:996
368
284.3
TRQX
22/06/2017
16:24:27:004
247
284.3
BATE
22/06/2017
16:24:27:008
121
284.3
BATE
22/06/2017
16:24:49:478
368
284.2
TRQX
22/06/2017
16:24:49:478
402
284.2
XLON
22/06/2017
16:24:49:479
252
284.2
BATE
22/06/2017
16:24:49:479
116
284.2
BATE
22/06/2017
16:24:49:479
787
284.2
CHIX
22/06/2017
16:24:49:479
286
284.2
CHIX
22/06/2017
16:24:49:479
492
284.2
CHIX
22/06/2017
16:24:49:479
5182
284.2
XLON
22/06/2017
16:24:49:487
123
284.1
TRQX
22/06/2017
16:24:49:487
245
284.1
TRQX
22/06/2017
16:24:49:551
200
284.1
BATE
22/06/2017
16:25:11:396
368
283.9
TRQX
22/06/2017
16:25:43:821
14
283.8
TRQX
22/06/2017
16:25:43:822
85
283.8
TRQX
22/06/2017
16:26:50:633
18
283.8
CHIX
22/06/2017
16:26:50:633
574
283.8
XLON
22/06/2017
16:26:50:633
284
283.8
CHIX
22/06/2017
16:26:50:634
24
283.8
TRQX
22/06/2017
16:26:50:634
344
283.8
TRQX
22/06/2017
16:26:54:747
369
283.7
CHIX
22/06/2017
16:26:54:747
117
283.7
TRQX
22/06/2017
16:26:54:747
702
283.7
XLON
22/06/2017
16:27:04:771
193
283.7
CHIX
22/06/2017
16:27:04:771
251
283.7
TRQX
22/06/2017
16:27:04:771
187
283.7
XLON
22/06/2017
16:27:04:771
159
283.7
CHIX
22/06/2017
16:27:04:771
245
283.7
XLON
22/06/2017
16:29:12:061
369
283.9
CHIX
22/06/2017
16:29:12:061
1095
283.9
XLON
22/06/2017
16:29:16:571
110
283.9
XLON
22/06/2017
16:29:16:571
630
283.9
XLON
22/06/2017
16:29:22:256
10
283.9
CHIX
22/06/2017
16:29:25:122
87
283.9
CHIX
22/06/2017
16:29:25:122
159
283.9
CHIX
22/06/2017
16:29:30:632
169
283.9
CHIX
22/06/2017
16:29:30:632
113
283.9
CHIX
22/06/2017
16:29:50:026
369
283.8
CHIX
22/06/2017
16:29:54:509
369
283.7
CHIX
22/06/2017
16:29:55:270
322
283.7
CHIX
22/06/2017
16:29:55:460
649
283.7
CHIX
22/06/2017
16:35:05:621
5285
284.5
XLON
22/06/2017
16:35:05:621
58
284.5
XLON
22/06/2017
16:35:05:621
107
284.5
XLON
22/06/2017
16:35:05:621
422
284.5
XLON
22/06/2017
16:35:05:621
1685
284.5
XLON
22/06/2017
16:35:05:621
1836
284.5
XLON
22/06/2017
16:35:05:621
2572
284.5
XLON
22/06/2017
16:35:05:621
3841
284.5
XLON
22/06/2017
16:35:05:621
5775
284.5
XLON
22/06/2017
16:35:05:621
826
284.5
XLON
22/06/2017
16:35:05:621
2265
284.5
XLON
22/06/2017
16:35:05:621
18
284.5
XLON
22/06/2017
16:35:05:621
20312
284.5
XLON
22/06/2017
16:35:05:621
73
284.5
XLON
22/06/2017
16:35:05:621
3000
284.5
XLON
22/06/2017
16:35:05:621
1499
284.5
XLON
22/06/2017
16:35:05:621
4489
284.5
XLON
22/06/2017
16:35:05:621
1054
284.5
XLON
22/06/2017
16:35:05:621
261
284.5
XLON
22/06/2017
16:35:05:621
9011
284.5
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
POSLLFVARRIFFID