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

FrasersAnnouncement

26/06/2017 07:06

RNS Number : 0755J
Sports Direct International Plc
26 June 2017
Released: 26 June 2017
Sports Direct International Plc
26 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 23 June 2017 it purchased 932,542 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 289.8 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 98,579,640 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 542,022,729.
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: 
23-Jun-17
Number of ordinary shares purchased:
51,093
Volume weighted average price paid per share:
289.64


Platform code
XLON
Date of purchase: 
23-Jun-17
Number of ordinary shares purchased:
578,430
Volume weighted average price paid per share:
289.82


Platform code
CHIX
Date of purchase: 
23-Jun-17
Number of ordinary shares purchased:
193,111
Volume weighted average price paid per share:
289.72
Platform code
TRQX
Date of purchase: 
23-Jun-17
Number of ordinary shares purchased:
109,908
Volume weighted average price paid per share:
289.66
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
23/06/2017
08:00:28:263
35
284.9
XLON
23/06/2017
08:00:28:263
14
284.9
XLON
23/06/2017
08:00:28:263
21
284.9
XLON
23/06/2017
08:00:28:263
36
284.9
XLON
23/06/2017
08:02:25:516
607
286
XLON
23/06/2017
08:02:25:516
368
286
BATE
23/06/2017
08:02:25:516
372
286
CHIX
23/06/2017
08:02:25:516
368
286
TRQX
23/06/2017
08:02:25:516
368
286
XLON
23/06/2017
08:03:11:792
343
285
XLON
23/06/2017
08:03:11:792
283
285
CHIX
23/06/2017
08:03:11:792
61
284.9
BATE
23/06/2017
08:03:20:623
133
284.9
TRQX
23/06/2017
08:03:20:623
105
284.9
CHIX
23/06/2017
08:03:20:623
38
284.9
XLON
23/06/2017
08:03:20:623
139
284.9
XLON
23/06/2017
08:03:20:768
200
284.5
XLON
23/06/2017
08:07:34:186
1021
286.5
XLON
23/06/2017
08:08:06:882
368
286.1
TRQX
23/06/2017
08:08:06:882
372
286.1
CHIX
23/06/2017
08:08:06:883
309
286.1
XLON
23/06/2017
08:08:06:883
267
286.1
XLON
23/06/2017
08:08:06:883
83
286.1
XLON
23/06/2017
08:11:23:893
50
286.1
CHIX
23/06/2017
08:11:23:893
283
286.1
CHIX
23/06/2017
08:11:23:894
39
286.1
CHIX
23/06/2017
08:11:23:894
368
286.1
TRQX
23/06/2017
08:11:23:894
52
286.1
XLON
23/06/2017
08:11:23:900
329
286
CHIX
23/06/2017
08:11:23:902
367
286.1
XLON
23/06/2017
08:11:23:903
211
286
CHIX
23/06/2017
08:14:54:763
130
285.7
CHIX
23/06/2017
08:14:54:763
547
285.7
XLON
23/06/2017
08:14:54:765
242
285.7
CHIX
23/06/2017
08:14:54:765
368
285.7
BATE
23/06/2017
08:14:54:974
437
285.7
XLON
23/06/2017
08:15:28:377
368
285.4
TRQX
23/06/2017
08:15:28:377
947
285.4
XLON
23/06/2017
08:15:28:377
15
285.4
XLON
23/06/2017
08:15:28:389
245
285.3
XLON
23/06/2017
08:15:28:389
60
285.3
XLON
23/06/2017
08:17:00:834
368
284.9
XLON
23/06/2017
08:17:00:834
82
284.9
XLON
23/06/2017
08:17:24:608
279
284.9
XLON
23/06/2017
08:22:00:092
368
285
TRQX
23/06/2017
08:25:32:043
54
285.9
CHIX
23/06/2017
08:25:32:043
181
285.9
CHIX
23/06/2017
08:25:32:104
91
285.9
TRQX
23/06/2017
08:25:32:104
124
285.9
TRQX
23/06/2017
08:27:23:009
258
285.7
BATE
23/06/2017
08:27:23:065
110
285.7
BATE
23/06/2017
08:27:23:065
84
285.7
BATE
23/06/2017
08:27:23:160
226
285.6
XLON
23/06/2017
08:27:23:160
368
285.6
TRQX
23/06/2017
08:27:23:160
372
285.6
CHIX
23/06/2017
08:27:23:160
370
285.6
XLON
23/06/2017
08:27:23:161
368
285.6
BATE
23/06/2017
08:31:57:767
392
286
XLON
23/06/2017
08:31:57:767
82
286
XLON
23/06/2017
08:31:58:716
80
286
BATE
23/06/2017
08:31:58:716
84
286
CHIX
23/06/2017
08:31:58:717
76
286
TRQX
23/06/2017
08:32:20:589
56
286
XLON
23/06/2017
08:32:20:589
69
286
XLON
23/06/2017
08:32:29:290
940
286.1
XLON
23/06/2017
08:32:29:290
118
286.1
XLON
23/06/2017
08:32:29:290
368
286.1
TRQX
23/06/2017
08:32:29:290
372
286.1
CHIX
23/06/2017
08:32:34:941
142
286
TRQX
23/06/2017
08:32:58:910
528
286.5
XLON
23/06/2017
08:32:59:917
605
286.4
CHIX
23/06/2017
08:32:59:921
259
286.3
XLON
23/06/2017
08:32:59:921
82
286.3
XLON
23/06/2017
08:32:59:921
546
286.3
XLON
23/06/2017
08:33:01:223
279
286.3
CHIX
23/06/2017
08:33:01:225
93
286.3
CHIX
23/06/2017
08:33:01:240
89
286.3
CHIX
23/06/2017
08:33:23:348
186
286.5
XLON
23/06/2017
08:33:23:348
444
286.5
XLON
23/06/2017
08:33:29:048
293
286.4
TRQX
23/06/2017
08:33:29:048
102
286.4
XLON
23/06/2017
08:33:29:048
253
286.4
CHIX
23/06/2017
08:34:00:314
266
286.5
TRQX
23/06/2017
08:34:00:314
480
286.5
XLON
23/06/2017
08:34:00:314
260
286.5
BATE
23/06/2017
08:34:00:314
248
286.5
CHIX
23/06/2017
08:34:00:314
77
286.5
XLON
23/06/2017
08:34:00:314
288
286.5
XLON
23/06/2017
08:34:34:234
255
286.3
BATE
23/06/2017
08:34:34:234
372
286.3
CHIX
23/06/2017
08:34:34:234
368
286.3
TRQX
23/06/2017
08:34:34:234
452
286.3
XLON
23/06/2017
08:34:34:234
359
286.3
XLON
23/06/2017
08:35:01:095
14
286.2
XLON
23/06/2017
08:35:01:095
428
286.2
XLON
23/06/2017
08:35:01:096
418
286.2
XLON
23/06/2017
08:35:01:096
89
286.2
XLON
23/06/2017
08:35:01:096
163
286.2
TRQX
23/06/2017
08:35:01:096
263
286.2
CHIX
23/06/2017
08:35:01:096
205
286.2
TRQX
23/06/2017
08:37:58:738
7
286.5
TRQX
23/06/2017
08:38:00:539
41
286.5
BATE
23/06/2017
08:38:00:539
45
286.5
CHIX
23/06/2017
08:38:00:539
42
286.5
TRQX
23/06/2017
08:38:00:539
37
286.5
XLON
23/06/2017
08:38:00:539
51
286.5
XLON
23/06/2017
08:38:00:540
77
286.5
XLON
23/06/2017
08:38:28:186
331
286.4
BATE
23/06/2017
08:38:28:186
222
286.4
TRQX
23/06/2017
08:38:28:186
231
286.4
CHIX
23/06/2017
08:38:28:191
702
286.4
XLON
23/06/2017
08:38:28:202
317
286.4
CHIX
23/06/2017
08:38:28:509
55
286.4
CHIX
23/06/2017
08:38:35:424
56
286.3
XLON
23/06/2017
08:38:35:424
197
286.3
XLON
23/06/2017
08:38:35:424
372
286.3
CHIX
23/06/2017
08:38:35:424
75
286.3
XLON
23/06/2017
08:38:35:425
231
286.2
CHIX
23/06/2017
08:38:35:425
311
286.3
TRQX
23/06/2017
08:39:00:932
367
286.1
XLON
23/06/2017
08:39:00:932
372
286.1
CHIX
23/06/2017
08:39:00:932
270
286.1
TRQX
23/06/2017
08:39:00:932
941
286.1
XLON
23/06/2017
08:39:00:933
13
286
CHIX
23/06/2017
08:39:00:933
79
286
CHIX
23/06/2017
08:39:00:933
280
286
CHIX
23/06/2017
08:39:53:921
198
286
XLON
23/06/2017
08:39:53:921
142
286
XLON
23/06/2017
08:39:53:921
154
286
CHIX
23/06/2017
08:40:00:017
104
285.9
TRQX
23/06/2017
08:40:00:017
264
285.9
TRQX
23/06/2017
08:40:00:017
44
285.9
XLON
23/06/2017
08:40:00:017
368
285.9
CHIX
23/06/2017
08:45:13:958
83
286.6
CHIX
23/06/2017
08:45:13:958
72
286.6
BATE
23/06/2017
08:45:13:958
83
286.6
XLON
23/06/2017
08:45:13:959
91
286.6
TRQX
23/06/2017
08:45:14:056
62
286.6
BATE
23/06/2017
08:45:14:123
56
286.6
TRQX
23/06/2017
08:47:55:755
269
287.1
XLON
23/06/2017
08:47:55:763
208
287.1
XLON
23/06/2017
08:47:55:763
115
287.1
XLON
23/06/2017
08:47:55:763
372
287.1
CHIX
23/06/2017
08:47:55:763
368
287.1
TRQX
23/06/2017
08:48:16:774
96
287.1
BATE
23/06/2017
08:48:16:837
91
287.1
XLON
23/06/2017
08:48:19:769
72
287.1
TRQX
23/06/2017
08:50:18:066
1581
287.1
XLON
23/06/2017
08:50:18:066
721
287.1
XLON
23/06/2017
08:50:18:066
1056
287.1
XLON
23/06/2017
08:50:18:066
368
287.1
TRQX
23/06/2017
08:50:18:066
368
287.1
BATE
23/06/2017
08:50:18:066
490
287
CHIX
23/06/2017
08:50:18:066
625
287
CHIX
23/06/2017
08:50:18:066
56
287
CHIX
23/06/2017
08:50:18:066
372
287.1
CHIX
23/06/2017
08:50:18:066
219
287.1
CHIX
23/06/2017
08:50:18:066
1318
287.1
CHIX
23/06/2017
08:50:18:066
339
287
CHIX
23/06/2017
08:50:18:067
586
286.9
TRQX
23/06/2017
08:50:18:067
140
287
TRQX
23/06/2017
08:50:18:067
228
287
TRQX
23/06/2017
08:50:18:067
475
287
CHIX
23/06/2017
08:50:18:067
89
287
CHIX
23/06/2017
08:50:18:067
228
287
BATE
23/06/2017
08:50:18:067
53
287
BATE
23/06/2017
08:50:18:067
76
287
BATE
23/06/2017
08:50:18:067
11
287
BATE
23/06/2017
08:50:18:075
228
287
TRQX
23/06/2017
08:50:18:081
246
287
XLON
23/06/2017
08:50:18:094
239
287
XLON
23/06/2017
08:50:20:917
372
286.8
CHIX
23/06/2017
08:50:22:954
85
286.8
XLON
23/06/2017
08:50:23:484
88
286.8
CHIX
23/06/2017
08:50:23:485
61
286.8
XLON
23/06/2017
08:50:28:134
82
286.8
XLON
23/06/2017
08:50:28:134
73
286.8
XLON
23/06/2017
08:50:28:194
72
286.8
CHIX
23/06/2017
08:50:33:937
68
286.8
CHIX
23/06/2017
08:50:33:958
57
286.8
XLON
23/06/2017
08:50:35:452
200
286.7
CHIX
23/06/2017
08:50:35:458
355
286.7
XLON
23/06/2017
08:50:35:459
40
286.7
CHIX
23/06/2017
08:50:35:459
172
286.7
CHIX
23/06/2017
08:50:36:590
745
286.4
XLON
23/06/2017
08:50:46:784
181
286.2
XLON
23/06/2017
08:50:46:784
98
286.2
XLON
23/06/2017
08:50:46:789
302
286.2
XLON
23/06/2017
08:51:12:816
290
286.2
XLON
23/06/2017
08:51:12:822
96
286.2
XLON
23/06/2017
08:51:43:636
416
286.4
XLON
23/06/2017
08:51:43:656
139
286.4
XLON
23/06/2017
08:52:14:414
372
286.3
CHIX
23/06/2017
08:52:14:414
3174
286.3
XLON
23/06/2017
08:52:14:414
368
286.3
BATE
23/06/2017
08:52:14:423
34
286.3
XLON
23/06/2017
08:52:14:423
19
286.3
XLON
23/06/2017
08:52:14:431
245
286.1
XLON
23/06/2017
08:52:17:931
149
285.9
CHIX
23/06/2017
08:52:25:946
515
285.6
XLON
23/06/2017
08:52:32:963
872
285.4
XLON
23/06/2017
08:52:32:970
79
285.3
XLON
23/06/2017
08:52:32:970
202
285.3
XLON
23/06/2017
09:02:52:924
205
286.1
TRQX
23/06/2017
09:02:52:924
563
286.1
TRQX
23/06/2017
09:02:52:924
163
286.1
TRQX
23/06/2017
09:02:52:925
368
286.1
BATE
23/06/2017
09:02:52:925
191
286.1
CHIX
23/06/2017
09:02:52:925
170
286.1
XLON
23/06/2017
09:02:52:925
291
286.1
XLON
23/06/2017
09:02:52:925
181
286.1
CHIX
23/06/2017
09:02:52:925
450
286.1
XLON
23/06/2017
09:02:52:925
534
286.1
TRQX
23/06/2017
09:02:53:728
313
286
CHIX
23/06/2017
09:02:53:728
3
286
CHIX
23/06/2017
09:02:53:728
4
286
CHIX
23/06/2017
09:02:53:728
22
286
CHIX
23/06/2017
09:02:53:728
337
286
TRQX
23/06/2017
09:02:53:728
27
286
TRQX
23/06/2017
09:02:53:729
390
286
XLON
23/06/2017
09:02:53:729
374
286
XLON
23/06/2017
09:02:53:730
294
285.9
BATE
23/06/2017
09:04:48:611
30
285.8
BATE
23/06/2017
09:04:48:611
368
285.9
BATE
23/06/2017
09:04:48:611
68
285.8
BATE
23/06/2017
09:04:48:611
980
285.9
XLON
23/06/2017
09:04:48:611
248
285.9
CHIX
23/06/2017
09:04:48:611
277
285.9
TRQX
23/06/2017
09:04:48:611
241
285.9
XLON
23/06/2017
09:04:48:612
81
285.7
TRQX
23/06/2017
09:04:48:612
424
285.7
CHIX
23/06/2017
09:04:48:618
287
285.7
TRQX
23/06/2017
09:04:48:716
52
285.8
XLON
23/06/2017
09:04:48:720
700
285.9
XLON
23/06/2017
09:04:49:704
425
285.6
XLON
23/06/2017
09:04:51:884
368
285.5
TRQX
23/06/2017
09:04:51:885
593
285.5
XLON
23/06/2017
09:04:51:885
277
285.5
CHIX
23/06/2017
09:05:01:085
372
285.4
CHIX
23/06/2017
09:05:01:085
258
285.4
XLON
23/06/2017
09:05:01:085
316
285.4
XLON
23/06/2017
09:05:02:187
97
285.3
XLON
23/06/2017
09:05:02:187
19
285.3
CHIX
23/06/2017
09:05:02:187
18
285.3
XLON
23/06/2017
09:05:02:187
25
285.3
TRQX
23/06/2017
09:05:05:934
199
285.2
CHIX
23/06/2017
09:09:53:045
247
285.9
CHIX
23/06/2017
09:09:53:045
263
285.9
TRQX
23/06/2017
09:09:53:045
376
285.9
XLON
23/06/2017
09:09:53:048
86
285.8
TRQX
23/06/2017
09:09:53:048
88
285.8
CHIX
23/06/2017
09:09:53:048
284
285.8
CHIX
23/06/2017
09:09:53:048
282
285.8
TRQX
23/06/2017
09:09:53:048
77
285.8
BATE
23/06/2017
09:09:53:048
69
285.8
XLON
23/06/2017
09:09:53:048
243
285.8
BATE
23/06/2017
09:09:53:054
177
285.9
XLON
23/06/2017
09:09:53:054
700
285.9
XLON
23/06/2017
09:09:53:063
1300
286
XLON
23/06/2017
09:09:53:063
362
286
XLON
23/06/2017
09:09:56:518
32
285.8
XLON
23/06/2017
09:09:56:518
356
285.8
CHIX
23/06/2017
09:09:56:518
296
285.8
XLON
23/06/2017
09:09:56:518
294
285.8
XLON
23/06/2017
09:09:56:518
16
285.8
CHIX
23/06/2017
09:10:00:594
95
285.7
CHIX
23/06/2017
09:10:02:838
400
285.7
XLON
23/06/2017
09:10:05:273
304
285.7
XLON
23/06/2017
09:10:05:284
277
285.7
CHIX
23/06/2017
09:10:05:288
198
285.7
XLON
23/06/2017
09:10:05:647
186
285.7
CHIX
23/06/2017
09:13:52:014
372
285.6
CHIX
23/06/2017
09:13:52:014
368
285.6
BATE
23/06/2017
09:13:52:015
83
285.6
TRQX
23/06/2017
09:13:52:015
189
285.6
TRQX
23/06/2017
09:13:52:033
372
285.6
CHIX
23/06/2017
09:13:52:033
517
285.6
XLON
23/06/2017
09:13:58:012
9
285.6
TRQX
23/06/2017
09:13:58:701
372
285.6
CHIX
23/06/2017
09:15:03:343
703
285.6
XLON
23/06/2017
09:15:03:343
90
285.6
XLON
23/06/2017
09:15:03:343
254
285.6
TRQX
23/06/2017
09:15:03:343
368
285.6
BATE
23/06/2017
09:15:03:343
372
285.6
CHIX
23/06/2017
09:15:03:343
22
285.6
TRQX
23/06/2017
09:15:03:343
316
285.6
XLON
23/06/2017
09:15:16:093
451
285.9
XLON
23/06/2017
09:15:34:950
700
285.9
XLON
23/06/2017
09:15:34:950
800
285.9
XLON
23/06/2017
09:19:41:018
672
285.7
XLON
23/06/2017
09:19:41:018
368
285.7
TRQX
23/06/2017
09:19:41:018
372
285.7
CHIX
23/06/2017
09:19:41:911
224
285.7
XLON
23/06/2017
09:19:41:911
372
285.7
CHIX
23/06/2017
09:19:41:911
368
285.7
TRQX
23/06/2017
09:19:46:010
45
285.7
XLON
23/06/2017
09:19:46:014
112
285.7
XLON
23/06/2017
09:19:46:038
20
285.7
TRQX
23/06/2017
09:19:46:040
20
285.7
TRQX
23/06/2017
09:19:46:044
3
285.7
TRQX
23/06/2017
09:19:46:066
182
285.7
XLON
23/06/2017
09:19:46:072
29
285.7
TRQX
23/06/2017
09:19:46:078
5
285.7
TRQX
23/06/2017
09:23:15:251
141
286.3
XLON
23/06/2017
09:23:15:251
78
286.3
XLON
23/06/2017
09:23:15:280
183
286.3
CHIX
23/06/2017
09:23:15:283
148
286.3
XLON
23/06/2017
09:23:15:285
178
286.3
TRQX
23/06/2017
09:23:15:285
158
286.3
BATE
23/06/2017
09:23:15:542
368
286.2
BATE
23/06/2017
09:23:15:542
368
286.2
TRQX
23/06/2017
09:23:15:542
372
286.2
CHIX
23/06/2017
09:23:15:542
544
286.2
XLON
23/06/2017
09:23:15:542
468
286.2
XLON
23/06/2017
09:23:15:542
83
286.2
XLON
23/06/2017
09:23:16:337
137
286.1
XLON
23/06/2017
09:23:16:343
650
286.2
XLON
23/06/2017
09:23:20:013
589
286.1
XLON
23/06/2017
09:23:28:293
207
286
TRQX
23/06/2017
09:23:28:293
212
286
CHIX
23/06/2017
09:23:28:293
84
286
XLON
23/06/2017
09:23:28:293
92
286
TRQX
23/06/2017
09:23:28:325
420
286
XLON
23/06/2017
09:23:32:100
43
285.9
TRQX
23/06/2017
09:23:32:100
142
285.9
CHIX
23/06/2017
09:23:32:100
62
285.9
BATE
23/06/2017
09:23:32:100
127
285.9
TRQX
23/06/2017
09:23:32:100
42
285.9
CHIX
23/06/2017
09:23:32:100
83
285.9
XLON
23/06/2017
09:23:50:239
188
285.9
CHIX
23/06/2017
09:23:50:239
164
285.9
XLON
23/06/2017
09:24:51:466
109
285.9
XLON
23/06/2017
09:24:51:466
117
285.9
XLON
23/06/2017
09:24:51:466
89
285.9
CHIX
23/06/2017
09:24:51:466
283
285.9
CHIX
23/06/2017
09:24:51:466
261
285.9
TRQX
23/06/2017
09:24:51:484
102
285.9
XLON
23/06/2017
09:24:52:719
104
285.9
XLON
23/06/2017
09:24:52:719
96
285.9
XLON
23/06/2017
09:25:00:010
217
285.9
XLON
23/06/2017
09:25:00:011
58
285.9
CHIX
23/06/2017
09:25:02:242
166
285.9
XLON
23/06/2017
09:25:02:242
178
285.9
CHIX
23/06/2017
09:25:19:604
16
285.8
TRQX
23/06/2017
09:25:19:604
186
285.8
XLON
23/06/2017
09:25:19:604
135
285.8
XLON
23/06/2017
09:25:23:400
100
285.8
XLON
23/06/2017
09:25:23:400
300
285.8
TRQX
23/06/2017
09:25:23:400
372
285.8
CHIX
23/06/2017
09:25:23:401
258
285.8
XLON
23/06/2017
09:25:24:503
372
285.7
CHIX
23/06/2017
09:25:24:503
114
285.7
XLON
23/06/2017
09:25:24:505
557
285.7
XLON
23/06/2017
09:25:26:894
353
285.7
CHIX
23/06/2017
09:25:31:857
346
285.7
CHIX
23/06/2017
09:25:31:857
19
285.7
CHIX
23/06/2017
09:25:31:857
143
285.7
XLON
23/06/2017
09:25:31:864
145
285.7
XLON
23/06/2017
09:25:31:864
146
285.7
XLON
23/06/2017
09:25:50:737
217
285.7
CHIX
23/06/2017
09:25:50:737
103
285.7
XLON
23/06/2017
09:25:50:738
107
285.7
XLON
23/06/2017
09:25:57:832
286
285.6
CHIX
23/06/2017
09:26:20:532
82
285.6
CHIX
23/06/2017
09:26:20:532
179
285.6
XLON
23/06/2017
09:26:20:532
261
285.6
XLON
23/06/2017
09:26:20:532
86
285.6
CHIX
23/06/2017
09:26:20:548
37
285.6
XLON
23/06/2017
09:26:20:570
127
285.6
XLON
23/06/2017
09:26:55:405
241
285.5
XLON
23/06/2017
09:26:55:405
101
285.5
TRQX
23/06/2017
09:26:55:405
154
285.5
XLON
23/06/2017
09:26:55:405
372
285.5
CHIX
23/06/2017
09:26:58:674
43
285.4
XLON
23/06/2017
09:27:20:746
185
285.2
XLON
23/06/2017
09:27:20:746
98
285.2
CHIX
23/06/2017
09:27:29:041
212
285.2
XLON
23/06/2017
09:27:29:041
211
285.2
XLON
23/06/2017
09:27:29:042
380
285.2
XLON
23/06/2017
09:27:29:042
116
285.2
XLON
23/06/2017
09:31:27:301
487
285.8
XLON
23/06/2017
09:31:27:301
162
285.8
XLON
23/06/2017
09:32:31:891
545
285.8
XLON
23/06/2017
09:32:31:891
10
285.8
XLON
23/06/2017
09:32:31:891
368
285.8
TRQX
23/06/2017
09:32:31:891
503
285.8
XLON
23/06/2017
09:32:31:892
372
285.8
CHIX
23/06/2017
09:32:31:896
368
285.8
BATE
23/06/2017
09:32:31:900
281
285.8
CHIX
23/06/2017
09:32:31:900
163
285.8
TRQX
23/06/2017
09:32:31:902
477
285.8
XLON
23/06/2017
09:32:33:469
368
285.6
TRQX
23/06/2017
09:32:33:469
372
285.6
CHIX
23/06/2017
09:32:33:469
608
285.6
XLON
23/06/2017
09:32:33:469
450
285.6
XLON
23/06/2017
09:33:00:229
368
285.7
BATE
23/06/2017
09:33:00:229
368
285.7
TRQX
23/06/2017
09:33:00:229
368
285.7
CHIX
23/06/2017
09:33:00:229
105
285.7
XLON
23/06/2017
09:33:00:229
238
285.7
XLON
23/06/2017
09:33:00:229
478
285.7
XLON
23/06/2017
09:35:17:801
368
285.7
TRQX
23/06/2017
09:35:17:801
341
285.7
XLON
23/06/2017
09:35:17:801
283
285.7
CHIX
23/06/2017
09:35:17:802
297
285.7
XLON
23/06/2017
09:35:17:808
14
285.7
CHIX
23/06/2017
09:35:17:865
28
285.7
XLON
23/06/2017
09:35:17:865
36
285.7
XLON
23/06/2017
09:35:17:865
21
285.7
CHIX
23/06/2017
09:35:19:179
368
285.6
CHIX
23/06/2017
09:43:55:533
368
285.8
TRQX
23/06/2017
09:43:55:534
136
285.8
XLON
23/06/2017
09:43:55:601
217
285.8
XLON
23/06/2017
09:43:56:775
13
285.8
XLON
23/06/2017
09:43:56:775
522
285.8
XLON
23/06/2017
09:43:56:775
372
285.8
CHIX
23/06/2017
09:43:56:775
368
285.8
BATE
23/06/2017
09:43:56:775
368
285.8
TRQX
23/06/2017
09:49:14:413
372
285.8
CHIX
23/06/2017
09:49:14:413
548
285.8
XLON
23/06/2017
09:49:14:413
96
285.8
XLON
23/06/2017
09:49:14:413
851
285.8
CHIX
23/06/2017
09:49:14:413
326
285.8
XLON
23/06/2017
09:49:14:413
358
285.8
CHIX
23/06/2017
09:49:14:414
368
285.8
TRQX
23/06/2017
09:49:15:349
502
285.8
CHIX
23/06/2017
09:49:15:349
368
285.8
TRQX
23/06/2017
09:49:15:349
783
285.8
XLON
23/06/2017
09:49:15:349
368
285.8
BATE
23/06/2017
09:49:15:349
466
285.8
XLON
23/06/2017
09:49:15:349
14
285.8
CHIX
23/06/2017
09:49:15:349
246
285.8
XLON
23/06/2017
09:49:16:441
286
285.7
XLON
23/06/2017
09:49:16:441
284
285.7
XLON
23/06/2017
09:49:16:441
372
285.7
CHIX
23/06/2017
09:49:16:441
359
285.7
BATE
23/06/2017
09:49:20:553
247
285.7
CHIX
23/06/2017
09:49:20:554
287
285.7
TRQX
23/06/2017
09:49:20:556
613
285.7
XLON
23/06/2017
09:49:20:574
322
285.7
CHIX
23/06/2017
09:49:28:322
267
286.1
XLON
23/06/2017
09:49:41:648
372
285.9
CHIX
23/06/2017
09:49:41:649
113
285.9
XLON
23/06/2017
09:49:41:649
368
285.9
TRQX
23/06/2017
09:49:41:649
523
285.9
XLON
23/06/2017
09:49:41:649
1066
285.9
XLON
23/06/2017
09:49:46:394
270
285.9
CHIX
23/06/2017
09:49:46:394
991
285.9
XLON
23/06/2017
09:49:46:398
368
285.9
BATE
23/06/2017
09:50:07:006
156
285.9
TRQX
23/06/2017
09:50:14:695
331
285.9
CHIX
23/06/2017
09:50:14:695
212
285.9
TRQX
23/06/2017
09:50:14:695
1149
285.9
XLON
23/06/2017
09:50:43:252
366
285.8
XLON
23/06/2017
09:50:43:252
26
285.8
XLON
23/06/2017
09:50:43:252
297
285.8
XLON
23/06/2017
09:50:43:252
230
285.8
TRQX
23/06/2017
09:50:43:252
372
285.8
CHIX
23/06/2017
09:51:15:868
371
285.8
CHIX
23/06/2017
09:51:15:868
223
285.8
XLON
23/06/2017
09:51:20:405
155
286
XLON
23/06/2017
10:00:42:863
1169
286.5
TRQX
23/06/2017
10:00:42:863
372
286.5
CHIX
23/06/2017
10:01:12:888
920
286.6
CHIX
23/06/2017
10:01:12:888
87
286.6
BATE
23/06/2017
10:01:12:888
368
286.6
TRQX
23/06/2017
10:01:37:033
372
286.6
CHIX
23/06/2017
10:01:37:033
368
286.6
BATE
23/06/2017
10:01:37:033
368
286.5
BATE
23/06/2017
10:01:37:033
1575
286.5
CHIX
23/06/2017
10:01:37:033
1110
286.6
XLON
23/06/2017
10:01:37:033
1165
286.6
XLON
23/06/2017
10:01:37:033
61
286.3
BATE
23/06/2017
10:01:37:033
368
286.4
BATE
23/06/2017
10:01:37:033
2016
286.4
CHIX
23/06/2017
10:01:37:034
368
286.6
TRQX
23/06/2017
10:01:37:034
43
286.3
TRQX
23/06/2017
10:01:37:034
368
286.5
TRQX
23/06/2017
10:01:37:034
368
286.4
TRQX
23/06/2017
10:01:37:046
181
286.2
CHIX
23/06/2017
10:01:37:058
86
286
TRQX
23/06/2017
10:01:37:569
700
286.1
XLON
23/06/2017
10:01:40:758
474
286.1
XLON
23/06/2017
10:01:46:886
44
286
XLON
23/06/2017
10:01:52:573
999
285.9
XLON
23/06/2017
10:01:56:221
365
285.5
XLON
23/06/2017
10:02:05:652
569
285.3
XLON
23/06/2017
10:02:06:956
329
285.3
XLON
23/06/2017
10:02:06:956
700
285.2
XLON
23/06/2017
10:02:08:902
169
285.1
XLON
23/06/2017
10:02:08:903
415
285.1
XLON
23/06/2017
10:02:08:906
532
285.3
XLON
23/06/2017
10:02:08:906
700
285.2
XLON
23/06/2017
10:02:08:906
601
285.2
XLON
23/06/2017
10:02:10:025
1126
285.3
XLON
23/06/2017
10:02:10:025
700
285.3
XLON
23/06/2017
10:02:11:538
23
285.1
XLON
23/06/2017
10:02:11:538
338
285
XLON
23/06/2017
10:02:12:997
300
285
XLON
23/06/2017
10:02:15:230
212
284.9
XLON
23/06/2017
10:02:20:195
427
285
XLON
23/06/2017
10:02:20:195
543
285
XLON
23/06/2017
10:02:20:195
33
285
XLON
23/06/2017
10:02:46:151
272
285
XLON
23/06/2017
10:02:46:151
352
285
XLON
23/06/2017
10:02:46:160
550
285.1
XLON
23/06/2017
10:02:46:216
21
284.5
XLON
23/06/2017
10:02:49:199
1241
284.4
XLON
23/06/2017
10:02:52:631
384
284.3
XLON
23/06/2017
10:02:52:631
806
284.3
XLON
23/06/2017
10:03:06:651
550
284.8
XLON
23/06/2017
10:03:08:409
289
284.5
XLON
23/06/2017
10:03:08:410
368
284.4
CHIX
23/06/2017
10:03:08:413
650
284.7
XLON
23/06/2017
10:03:08:413
120
284.8
XLON
23/06/2017
10:03:10:774
700
284.9
XLON
23/06/2017
10:03:13:232
1036
285
XLON
23/06/2017
10:03:13:233
346
285
XLON
23/06/2017
10:03:15:552
1365
284.6
XLON
23/06/2017
10:03:15:556
700
284.9
XLON
23/06/2017
10:03:18:438
414
284.5
XLON
23/06/2017
10:03:20:249
413
284.4
XLON
23/06/2017
10:04:45:942
434
284.8
XLON
23/06/2017
10:04:45:942
560
284.8
XLON
23/06/2017
10:05:56:182
655
285.9
XLON
23/06/2017
10:07:34:762
834
286.3
CHIX
23/06/2017
10:07:46:023
270
286.2
TRQX
23/06/2017
10:12:21:642
353
286
BATE
23/06/2017
10:12:21:644
42
285.9
CHIX
23/06/2017
10:12:21:646
620
286.3
XLON
23/06/2017
10:12:21:646
700
286.2
XLON
23/06/2017
10:12:21:654
20
286.4
XLON
23/06/2017
10:12:21:654
1300
286.4
XLON
23/06/2017
10:12:23:477
9
286.4
XLON
23/06/2017
10:13:09:324
327
286.2
TRQX
23/06/2017
10:13:09:324
138
286.2
CHIX
23/06/2017
10:13:09:324
156
286.2
CHIX
23/06/2017
10:13:09:325
248
286.2
BATE
23/06/2017
10:13:09:325
78
286.2
CHIX
23/06/2017
10:13:24:804
291
286.2
CHIX
23/06/2017
10:13:24:804
565
286.2
XLON
23/06/2017
10:13:24:804
362
286.2
TRQX
23/06/2017
10:13:24:843
146
286.2
CHIX
23/06/2017
10:13:24:843
368
286.2
BATE
23/06/2017
10:13:24:843
1061
286.2
XLON
23/06/2017
10:13:24:844
154
286.2
TRQX
23/06/2017
10:13:24:844
1
286.2
TRQX
23/06/2017
10:17:28:299
141
286.6
XLON
23/06/2017
10:17:28:893
346
286.4
TRQX
23/06/2017
10:18:19:494
372
286.7
CHIX
23/06/2017
10:18:19:563
368
286.7
TRQX
23/06/2017
10:18:19:563
342
286.7
XLON
23/06/2017
10:30:43:335
368
287.8
BATE
23/06/2017
10:30:46:145
381
287.8
XLON
23/06/2017
10:30:46:145
343
287.8
TRQX
23/06/2017
10:30:46:145
372
287.8
CHIX
23/06/2017
10:30:46:219
366
287.7
TRQX
23/06/2017
10:30:46:220
405
287.7
BATE
23/06/2017
10:30:46:220
940
287.7
CHIX
23/06/2017
10:30:46:220
400
287.7
XLON
23/06/2017
10:30:46:220
372
287.7
CHIX
23/06/2017
10:30:46:229
306
287.7
XLON
23/06/2017
10:30:46:232
391
287.7
TRQX
23/06/2017
10:30:46:236
352
287.7
XLON
23/06/2017
10:30:46:246
821
287.7
XLON
23/06/2017
10:31:19:030
368
287.9
TRQX
23/06/2017
10:31:19:030
58
287.9
TRQX
23/06/2017
10:32:16:161
1813
287.7
CHIX
23/06/2017
10:32:16:161
344
287.9
XLON
23/06/2017
10:32:16:161
919
287.7
TRQX
23/06/2017
10:32:16:161
1502
287.8
CHIX
23/06/2017
10:32:16:161
850
287.9
XLON
23/06/2017
10:32:16:161
280
287.7
TRQX
23/06/2017
10:32:16:161
372
287.8
CHIX
23/06/2017
10:32:16:161
368
287.8
BATE
23/06/2017
10:32:16:161
368
287.8
TRQX
23/06/2017
10:32:16:161
1872
287.9
CHIX
23/06/2017
10:32:16:161
551
287.9
TRQX
23/06/2017
10:32:16:161
368
287.9
BATE
23/06/2017
10:32:16:161
376
287.9
CHIX
23/06/2017
10:32:16:171
182
287.5
BATE
23/06/2017
10:32:16:177
267
287.7
XLON
23/06/2017
10:32:16:177
700
287.7
XLON
23/06/2017
10:32:16:207
700
287.6
XLON
23/06/2017
10:32:16:207
700
287.6
XLON
23/06/2017
10:32:16:207
200
287.6
XLON
23/06/2017
10:32:16:207
650
287.6
XLON
23/06/2017
10:32:16:207
357
287.6
XLON
23/06/2017
10:32:16:221
750
287.4
XLON
23/06/2017
10:32:16:221
700
287.5
XLON
23/06/2017
10:32:16:221
750
287.5
XLON
23/06/2017
10:32:16:967
385
287.2
XLON
23/06/2017
10:32:16:967
673
287.2
XLON
23/06/2017
10:32:39:296
1058
287.1
XLON
23/06/2017
10:32:39:296
684
287.1
XLON
23/06/2017
10:32:39:296
463
287.1
XLON
23/06/2017
10:32:39:296
39
287.1
XLON
23/06/2017
10:32:39:785
55
287
XLON
23/06/2017
10:32:39:785
372
287
XLON
23/06/2017
10:43:28:346
170
287
XLON
23/06/2017
10:45:19:126
1080
287
XLON
23/06/2017
10:45:19:126
24
287
XLON
23/06/2017
10:45:19:127
841
287
XLON
23/06/2017
10:49:44:060
599
287.2
XLON
23/06/2017
10:49:44:060
1563
287.2
XLON
23/06/2017
10:49:44:060
179
287.2
XLON
23/06/2017
10:49:44:060
2454
287.2
CHIX
23/06/2017
10:49:44:060
368
287.2
TRQX
23/06/2017
10:49:44:060
500
287.2
XLON
23/06/2017
10:49:44:060
1952
287.2
TRQX
23/06/2017
10:49:44:060
1200
287.2
XLON
23/06/2017
10:49:44:060
368
287.2
BATE
23/06/2017
10:49:44:060
372
287.2
CHIX
23/06/2017
10:49:44:061
233
287
CHIX
23/06/2017
10:49:44:061
372
286.9
CHIX
23/06/2017
10:49:44:061
368
287.1
BATE
23/06/2017
10:49:44:061
368
287.1
TRQX
23/06/2017
10:49:44:061
372
287.1
CHIX
23/06/2017
10:49:44:061
139
287
CHIX
23/06/2017
10:49:44:068
431
287
BATE
23/06/2017
10:49:44:071
123
287.1
TRQX
23/06/2017
10:49:44:073
308
287.1
CHIX
23/06/2017
10:49:44:078
494
287.1
XLON
23/06/2017
10:49:44:168
62
287.1
BATE
23/06/2017
10:50:14:684
700
287.1
XLON
23/06/2017
10:50:25:472
596
287
XLON
23/06/2017
10:50:25:472
462
287
XLON
23/06/2017
10:50:25:475
700
287.1
XLON
23/06/2017
10:50:34:769
641
287
XLON
23/06/2017
10:50:34:843
417
287
XLON
23/06/2017
10:50:41:447
587
287
XLON
23/06/2017
10:50:51:058
391
287
XLON
23/06/2017
10:50:51:058
368
287
CHIX
23/06/2017
10:51:04:011
77
286.9
CHIX
23/06/2017
10:51:04:012
587
287
XLON
23/06/2017
10:51:04:161
450
286.9
XLON
23/06/2017
10:51:06:910
36
286.9
CHIX
23/06/2017
10:51:07:024
27
286.9
XLON
23/06/2017
10:51:12:982
953
286.8
XLON
23/06/2017
10:51:26:500
2
286.7
XLON
23/06/2017
10:51:26:500
462
286.7
XLON
23/06/2017
10:51:26:500
4
286.7
CHIX
23/06/2017
10:51:41:732
49
286.6
CHIX
23/06/2017
10:51:41:732
199
286.6
XLON
23/06/2017
10:51:41:732
96
286.6
XLON
23/06/2017
10:51:41:732
191
286.6
CHIX
23/06/2017
10:54:35:271
181
286.5
XLON
23/06/2017
10:55:17:831
993
286.5
XLON
23/06/2017
10:55:17:831
797
286.5
XLON
23/06/2017
10:55:17:831
368
286.5
TRQX
23/06/2017
10:55:17:831
368
286.5
BATE
23/06/2017
10:55:17:831
372
286.5
CHIX
23/06/2017
10:55:17:837
372
286.4
CHIX
23/06/2017
10:55:17:846
388
286.5
XLON
23/06/2017
10:55:23:986
479
286.3
XLON
23/06/2017
11:01:13:937
222
287.1
XLON
23/06/2017
11:01:13:937
193
287.1
TRQX
23/06/2017
11:01:13:937
1
287.1
TRQX
23/06/2017
11:01:13:937
149
287.1
CHIX
23/06/2017
11:01:13:937
141
287.1
BATE
23/06/2017
11:01:13:937
183
287.1
XLON
23/06/2017
11:11:30:129
1297
287.7
XLON
23/06/2017
11:11:30:129
1458
287.7
XLON
23/06/2017
11:11:30:129
825
287.7
XLON
23/06/2017
11:11:30:129
2166
287.7
XLON
23/06/2017
11:11:30:130
215
287.6
CHIX
23/06/2017
11:11:30:130
111
287.6
BATE
23/06/2017
11:11:30:130
39
287.6
BATE
23/06/2017
11:11:30:130
108
287.6
BATE
23/06/2017
11:11:30:130
1983
287.7
CHIX
23/06/2017
11:11:30:130
440
287.6
TRQX
23/06/2017
11:11:30:130
374
287.7
BATE
23/06/2017
11:11:30:130
60
287.6
TRQX
23/06/2017
11:11:30:130
281
287.6
TRQX
23/06/2017
11:11:30:130
2282
287.7
TRQX
23/06/2017
11:11:30:130
1350
287.7
CHIX
23/06/2017
11:11:30:130
372
287.6
CHIX
23/06/2017
11:11:30:130
689
287.7
BATE
23/06/2017
11:11:30:130
500
287.6
TRQX
23/06/2017
11:11:30:130
39
287.6
BATE
23/06/2017
11:11:30:130
262
287.6
CHIX
23/06/2017
11:11:30:130
71
287.6
BATE
23/06/2017
11:11:30:130
1201
287.6
CHIX
23/06/2017
11:11:30:130
50
287.6
TRQX
23/06/2017
11:11:30:130
300
287.6
CHIX
23/06/2017
11:11:30:149
1058
287.6
XLON
23/06/2017
11:11:30:163
45
287.6
XLON
23/06/2017
11:11:30:163
968
287.6
XLON
23/06/2017
11:11:30:163
1200
287.6
XLON
23/06/2017
11:11:30:163
183
287.6
XLON
23/06/2017
11:11:30:177
174
287.7
XLON
23/06/2017
11:11:30:177
800
287.7
XLON
23/06/2017
11:11:30:177
200
287.7
XLON
23/06/2017
11:11:30:177
721
287.7
XLON
23/06/2017
11:11:30:177
700
287.7
XLON
23/06/2017
11:11:30:499
477
287.7
XLON
23/06/2017
11:11:30:499
700
287.7
XLON
23/06/2017
11:11:50:307
215
287.4
XLON
23/06/2017
11:13:06:415
209
287.4
XLON
23/06/2017
11:13:06:415
269
287.4
CHIX
23/06/2017
11:13:39:093
82
287.4
XLON
23/06/2017
11:14:53:523
387
287.4
XLON
23/06/2017
11:14:53:523
362
287.4
XLON
23/06/2017
11:14:53:524
368
287.4
TRQX
23/06/2017
11:14:53:535
368
287.4
CHIX
23/06/2017
11:14:53:591
268
287.4
XLON
23/06/2017
11:15:03:494
1058
287.3
XLON
23/06/2017
11:15:03:494
109
287.3
CHIX
23/06/2017
11:15:03:494
1017
287.3
XLON
23/06/2017
11:15:03:495
104
287.3
TRQX
23/06/2017
11:15:03:505
37
287.2
BATE
23/06/2017
11:15:03:505
33
287.2
XLON
23/06/2017
11:15:03:505
343
287.3
XLON
23/06/2017
11:15:03:517
363
287.3
XLON
23/06/2017
11:15:04:583
2295
287.3
XLON
23/06/2017
11:15:04:583
175
287.3
XLON
23/06/2017
11:17:00:077
409
287.7
XLON
23/06/2017
11:17:00:140
368
287.7
BATE
23/06/2017
11:17:00:140
368
287.7
TRQX
23/06/2017
11:17:12:811
442
287.7
XLON
23/06/2017
11:17:14:993
567
287.7
XLON
23/06/2017
11:17:14:999
372
287.7
CHIX
23/06/2017
11:17:28:659
496
287.7
XLON
23/06/2017
11:21:29:971
298
287.8
XLON
23/06/2017
11:21:45:370
314
288
XLON
23/06/2017
11:24:24:933
1361
287.9
XLON
23/06/2017
11:24:24:933
368
287.9
BATE
23/06/2017
11:24:24:933
1035
287.9
XLON
23/06/2017
11:24:24:933
368
287.9
TRQX
23/06/2017
11:24:24:933
372
287.9
CHIX
23/06/2017
11:24:24:934
372
287.8
CHIX
23/06/2017
11:24:24:934
368
287.8
TRQX
23/06/2017
11:24:24:939
73
287.7
CHIX
23/06/2017
11:24:24:939
295
287.7
CHIX
23/06/2017
11:24:24:945
700
287.8
XLON
23/06/2017
11:24:24:945
372
287.8
CHIX
23/06/2017
11:24:24:947
579
287.8
XLON
23/06/2017
11:24:24:960
700
287.8
XLON
23/06/2017
11:24:24:960
70
287.8
XLON
23/06/2017
11:24:24:969
494
287.8
XLON
23/06/2017
11:24:25:076
292
287.8
XLON
23/06/2017
11:24:25:084
700
287.8
XLON
23/06/2017
11:24:32:033
476
287.8
XLON
23/06/2017
11:26:24:734
425
288
XLON
23/06/2017
11:26:24:734
922
288
XLON
23/06/2017
11:30:24:230
100
288.5
XLON
23/06/2017
11:33:09:939
232
288.8
TRQX
23/06/2017
11:33:09:939
563
288.8
XLON
23/06/2017
11:33:09:939
372
288.8
CHIX
23/06/2017
11:33:09:939
136
288.8
TRQX
23/06/2017
11:33:09:939
429
288.8
XLON
23/06/2017
11:33:09:939
66
288.8
XLON
23/06/2017
11:33:09:939
368
288.8
BATE
23/06/2017
11:33:09:940
239
288.7
CHIX
23/06/2017
11:33:09:940
268
288.7
BATE
23/06/2017
11:33:09:940
1357
288.7
TRQX
23/06/2017
11:33:09:940
100
288.7
BATE
23/06/2017
11:33:09:940
643
288.7
TRQX
23/06/2017
11:33:09:940
133
288.7
CHIX
23/06/2017
11:33:09:940
368
288.7
TRQX
23/06/2017
11:33:09:954
700
288.8
XLON
23/06/2017
11:34:23:332
700
288.8
XLON
23/06/2017
11:34:23:340
700
288.8
XLON
23/06/2017
11:34:23:363
700
288.8
XLON
23/06/2017
11:34:23:371
700
288.8
XLON
23/06/2017
11:34:23:439
175
288.7
CHIX
23/06/2017
11:34:23:470
100
288.7
CHIX
23/06/2017
11:34:23:470
83
288.7
XLON
23/06/2017
11:34:23:492
246
288.7
XLON
23/06/2017
11:34:23:560
77
288.7
CHIX
23/06/2017
11:35:37:193
235
288.6
XLON
23/06/2017
11:35:44:241
37
288.6
XLON
23/06/2017
11:35:44:241
449
288.6
XLON
23/06/2017
11:37:20:911
235
288.6
XLON
23/06/2017
11:37:20:911
529
288.6
XLON
23/06/2017
11:37:50:700
364
288.6
XLON
23/06/2017
11:37:50:700
151
288.6
XLON
23/06/2017
11:37:50:700
165
288.6
XLON
23/06/2017
11:37:50:700
733
288.6
XLON
23/06/2017
11:37:50:700
186
288.6
BATE
23/06/2017
11:37:50:700
368
288.6
TRQX
23/06/2017
11:37:50:700
85
288.6
CHIX
23/06/2017
11:37:50:700
235
288.6
XLON
23/06/2017
11:37:50:700
79
288.6
BATE
23/06/2017
11:37:50:700
287
288.6
CHIX
23/06/2017
11:37:50:759
53
288.6
CHIX
23/06/2017
11:37:50:759
294
288.6
BATE
23/06/2017
11:37:50:759
211
288.6
XLON
23/06/2017
11:37:50:759
161
288.6
CHIX
23/06/2017
11:37:50:789
62
288.6
CHIX
23/06/2017
11:37:50:789
51
288.6
CHIX
23/06/2017
11:37:53:535
10
288.6
CHIX
23/06/2017
11:38:06:045
368
288.5
BATE
23/06/2017
11:38:06:045
368
288.5
TRQX
23/06/2017
11:38:06:045
372
288.5
CHIX
23/06/2017
11:38:06:045
1075
288.5
XLON
23/06/2017
11:38:06:053
372
288.5
CHIX
23/06/2017
11:38:06:054
700
288.5
XLON
23/06/2017
11:38:06:058
862
288.5
XLON
23/06/2017
11:38:06:059
13
288.5
XLON
23/06/2017
11:38:06:140
11
288.5
CHIX
23/06/2017
11:38:06:204
9
288.5
XLON
23/06/2017
11:38:23:835
536
288.5
XLON
23/06/2017
11:38:23:843
601
288.4
XLON
23/06/2017
11:39:26:260
274
288.4
TRQX
23/06/2017
11:41:57:248
227
288.4
XLON
23/06/2017
11:44:33:236
372
288.7
CHIX
23/06/2017
11:44:33:237
368
288.7
TRQX
23/06/2017
11:44:33:237
308
288.7
XLON
23/06/2017
11:44:33:237
175
288.7
XLON
23/06/2017
11:44:34:223
547
288.6
CHIX
23/06/2017
11:44:34:223
368
288.6
TRQX
23/06/2017
11:44:34:223
368
288.6
BATE
23/06/2017
11:44:34:223
1510
288.6
CHIX
23/06/2017
11:44:34:223
397
288.6
CHIX
23/06/2017
11:44:34:224
300
288.5
XLON
23/06/2017
11:44:34:224
136
288.5
XLON
23/06/2017
11:44:34:224
299
288.5
XLON
23/06/2017
11:44:34:225
261
288.5
CHIX
23/06/2017
11:44:34:225
555
288.5
CHIX
23/06/2017
11:44:34:225
393
288.5
CHIX
23/06/2017
11:44:34:227
1993
288.7
XLON
23/06/2017
11:44:34:240
119
288.7
XLON
23/06/2017
11:44:34:240
16
288.7
XLON
23/06/2017
11:44:34:250
119
288.7
XLON
23/06/2017
11:44:34:257
119
288.7
XLON
23/06/2017
11:44:34:264
61
288.7
XLON
23/06/2017
11:44:38:151
738
288.6
XLON
23/06/2017
11:44:48:290
702
288.5
CHIX
23/06/2017
11:44:48:290
535
288.5
XLON
23/06/2017
11:45:17:280
30
288.4
XLON
23/06/2017
11:45:17:280
383
288.4
XLON
23/06/2017
11:45:20:221
666
288.4
XLON
23/06/2017
11:45:20:267
261
288.4
CHIX
23/06/2017
11:45:20:267
132
288.4
XLON
23/06/2017
11:45:20:267
465
288.4
XLON
23/06/2017
11:45:20:268
368
288.4
TRQX
23/06/2017
11:45:20:268
111
288.4
CHIX
23/06/2017
11:48:00:041
961
288.7
XLON
23/06/2017
11:48:00:098
605
288.6
XLON
23/06/2017
11:57:57:435
2076
289.1
TRQX
23/06/2017
11:57:57:435
372
289.1
CHIX
23/06/2017
11:57:57:435
368
289.1
BATE
23/06/2017
11:57:57:435
753
289.1
BATE
23/06/2017
11:57:57:435
431
289.1
XLON
23/06/2017
11:57:57:435
368
289.1
TRQX
23/06/2017
11:57:57:436
368
289
BATE
23/06/2017
11:57:57:437
372
289
CHIX
23/06/2017
11:57:57:487
360
288.9
TRQX
23/06/2017
11:57:57:487
372
288.9
CHIX
23/06/2017
11:57:57:488
8
288.9
TRQX
23/06/2017
11:59:30:222
296
288.8
XLON
23/06/2017
11:59:30:222
188
288.8
CHIX
23/06/2017
11:59:30:222
349
288.8
XLON
23/06/2017
11:59:30:277
61
288.8
CHIX
23/06/2017
11:59:30:278
368
288.8
TRQX
23/06/2017
11:59:30:278
540
288.8
XLON
23/06/2017
11:59:59:111
206
288.8
XLON
23/06/2017
12:02:21:563
315
289.3
XLON
23/06/2017
12:02:21:563
1093
289.3
XLON
23/06/2017
12:02:21:563
650
289.3
XLON
23/06/2017
12:04:48:272
368
289.3
TRQX
23/06/2017
12:05:10:395
678
289.2
XLON
23/06/2017
12:05:31:359
368
289.2
BATE
23/06/2017
12:05:31:359
372
289.2
CHIX
23/06/2017
12:05:31:359
2337
289.2
CHIX
23/06/2017
12:05:31:359
368
289.2
TRQX
23/06/2017
12:05:31:359
215
289.2
CHIX
23/06/2017
12:05:31:359
344
289.2
XLON
23/06/2017
12:05:31:359
828
289.2
XLON
23/06/2017
12:05:31:361
372
289.1
CHIX
23/06/2017
12:05:31:370
700
289.2
XLON
23/06/2017
12:05:31:372
314
289.2
XLON
23/06/2017
12:05:31:372
752
289.2
XLON
23/06/2017
12:05:31:372
309
289.2
XLON
23/06/2017
12:05:36:493
372
289.2
CHIX
23/06/2017
12:05:36:502
361
289.2
XLON
23/06/2017
12:05:57:394
590
289.1
XLON
23/06/2017
12:05:57:394
61
289.1
CHIX
23/06/2017
12:05:57:407
601
289.1
XLON
23/06/2017
12:05:57:455
186
289.1
XLON
23/06/2017
12:11:05:859
680
289.3
XLON
23/06/2017
12:26:54:603
910
290.5
XLON
23/06/2017
12:27:00:568
368
290.6
BATE
23/06/2017
12:27:00:568
1058
290.6
XLON
23/06/2017
12:27:00:568
372
290.6
CHIX
23/06/2017
12:27:00:568
368
290.6
TRQX
23/06/2017
12:27:00:576
700
290.6
XLON
23/06/2017
12:27:00:580
1300
290.7
CHIX
23/06/2017
12:27:00:580
130
290.7
CHIX
23/06/2017
12:27:00:905
368
290.6
CHIX
23/06/2017
12:27:00:910
1300
290.6
XLON
23/06/2017
12:27:01:245
1296
290.6
XLON
23/06/2017
12:27:01:262
492
290.6
XLON
23/06/2017
12:27:01:270
302
290.6
XLON
23/06/2017
12:27:08:763
372
290.7
CHIX
23/06/2017
12:27:08:764
347
290.7
TRQX
23/06/2017
12:27:08:764
368
290.7
BATE
23/06/2017
12:27:08:764
1
290.7
TRQX
23/06/2017
12:27:27:862
258
290.7
TRQX
23/06/2017
12:29:10:766
317
290.9
TRQX
23/06/2017
12:29:13:335
184
290.9
BATE
23/06/2017
12:29:13:335
500
290.9
TRQX
23/06/2017
12:29:13:335
192
290.9
TRQX
23/06/2017
12:29:13:335
779
290.9
XLON
23/06/2017
12:29:13:335
712
290.9
TRQX
23/06/2017
12:29:13:335
279
290.9
XLON
23/06/2017
12:29:13:335
51
290.9
TRQX
23/06/2017
12:29:13:335
537
290.9
TRQX
23/06/2017
12:29:13:336
1716
290.9
CHIX
23/06/2017
12:29:13:336
166
290.9
BATE
23/06/2017
12:29:13:336
813
290.9
CHIX
23/06/2017
12:29:13:336
448
290.8
TRQX
23/06/2017
12:29:13:336
434
290.9
BATE
23/06/2017
12:29:13:336
368
290.8
BATE
23/06/2017
12:29:13:336
228
290.9
BATE
23/06/2017
12:29:13:336
548
290.9
CHIX
23/06/2017
12:29:13:336
368
290.9
CHIX
23/06/2017
12:29:13:337
368
290.8
CHIX
23/06/2017
12:29:13:337
2081
290.8
CHIX
23/06/2017
12:29:13:337
232
290.8
CHIX
23/06/2017
12:29:13:339
110
290.7
TRQX
23/06/2017
12:29:13:339
258
290.7
TRQX
23/06/2017
12:29:13:339
258
290.7
CHIX
23/06/2017
12:29:13:339
110
290.7
CHIX
23/06/2017
12:29:13:359
700
290.8
XLON
23/06/2017
12:29:13:366
700
290.8
XLON
23/06/2017
12:29:13:366
550
290.8
XLON
23/06/2017
12:29:13:376
700
290.8
XLON
23/06/2017
12:29:13:384
700
290.8
XLON
23/06/2017
12:29:13:391
700
290.8
XLON
23/06/2017
12:29:33:395
808
290.7
XLON
23/06/2017
12:29:33:442
359
290.7
XLON
23/06/2017
12:30:12:731
479
290.7
XLON
23/06/2017
12:30:12:799
543
290.6
XLON
23/06/2017
12:30:12:852
498
290.6
XLON
23/06/2017
12:30:37:070
215
290.5
XLON
23/06/2017
12:30:37:074
700
290.6
XLON
23/06/2017
12:30:40:674
1001
290.5
XLON
23/06/2017
12:30:42:929
133
290.5
XLON
23/06/2017
12:36:42:342
312
291.3
XLON
23/06/2017
12:36:42:342
550
291.3
XLON
23/06/2017
12:36:42:351
269
291.3
XLON
23/06/2017
12:37:30:007
1038
291.2
XLON
23/06/2017
12:37:30:007
368
291.2
TRQX
23/06/2017
12:37:30:007
1271
291.2
XLON
23/06/2017
12:37:30:007
372
291.2
CHIX
23/06/2017
12:37:30:018
1753
291.2
XLON
23/06/2017
12:37:30:018
368
291.2
BATE
23/06/2017
12:37:30:018
368
291.3
TRQX
23/06/2017
12:37:30:018
372
291.2
CHIX
23/06/2017
12:37:30:021
2634
291.2
XLON
23/06/2017
12:37:30:031
46
291.3
XLON
23/06/2017
12:37:30:031
172
291.2
XLON
23/06/2017
12:37:30:031
2268
291.2
XLON
23/06/2017
12:37:30:515
368
291.2
TRQX
23/06/2017
12:37:30:515
3745
291.2
XLON
23/06/2017
12:37:30:914
763
291.2
XLON
23/06/2017
12:37:56:323
552
291.4
XLON
23/06/2017
12:37:56:323
11
291.4
XLON
23/06/2017
12:37:56:323
1161
291.4
XLON
23/06/2017
12:37:56:335
700
291.4
XLON
23/06/2017
12:38:06:863
496
291.8
XLON
23/06/2017
12:38:07:272
700
292.5
XLON
23/06/2017
12:38:08:142
700
292.5
XLON
23/06/2017
12:38:09:012
700
292.3
XLON
23/06/2017
12:38:09:607
368
291.9
BATE
23/06/2017
12:38:10:166
368
291.9
TRQX
23/06/2017
12:38:10:267
374
292.1
XLON
23/06/2017
12:38:10:267
202
292.1
XLON
23/06/2017
12:38:50:613
567
291.8
XLON
23/06/2017
12:38:50:613
677
291.8
XLON
23/06/2017
12:38:50:628
3771
291.6
XLON
23/06/2017
12:38:50:628
912
291.6
CHIX
23/06/2017
12:38:50:628
1653
291.6
XLON
23/06/2017
12:38:50:628
446
291.7
XLON
23/06/2017
12:38:53:065
349
291.6
XLON
23/06/2017
12:38:53:065
372
291.6
CHIX
23/06/2017
12:38:53:113
31
291.5
CHIX
23/06/2017
12:38:56:064
1058
291.4
XLON
23/06/2017
12:38:59:065
645
291.3
XLON
23/06/2017
12:39:00:087
262
291.2
XLON
23/06/2017
12:39:17:809
171
291.2
CHIX
23/06/2017
12:39:18:064
725
291.2
XLON
23/06/2017
12:39:18:110
489
291.2
XLON
23/06/2017
12:39:18:110
57
291.2
XLON
23/06/2017
12:39:20:497
90
291.2
XLON
23/06/2017
12:39:20:513
111
291.2
CHIX
23/06/2017
12:39:20:513
261
291.2
CHIX
23/06/2017
12:40:53:183
465
291.2
XLON
23/06/2017
12:40:53:185
368
291.2
TRQX
23/06/2017
12:41:20:688
372
291.1
CHIX
23/06/2017
12:41:20:688
368
291.1
TRQX
23/06/2017
12:41:20:688
463
291.1
XLON
23/06/2017
12:41:22:822
433
291
XLON
23/06/2017
12:41:25:116
179
290.7
CHIX
23/06/2017
12:47:09:323
35
291
TRQX
23/06/2017
12:47:09:805
74
291
TRQX
23/06/2017
12:49:54:614
247
291
CHIX
23/06/2017
12:53:00:270
22
291.4
CHIX
23/06/2017
12:53:00:270
350
291.4
CHIX
23/06/2017
12:53:32:602
100
291.6
XLON
23/06/2017
12:53:32:602
450
291.6
XLON
23/06/2017
12:54:17:796
368
291.6
BATE
23/06/2017
12:54:17:796
354
291.6
XLON
23/06/2017
13:05:00:688
641
292.1
BATE
23/06/2017
13:05:00:688
458
292.1
XLON
23/06/2017
13:05:00:688
372
292.1
CHIX
23/06/2017
13:05:00:688
653
292.1
XLON
23/06/2017
13:05:00:688
368
292.1
TRQX
23/06/2017
13:05:00:689
372
292
CHIX
23/06/2017
13:05:00:689
368
292
TRQX
23/06/2017
13:05:00:689
2561
292
CHIX
23/06/2017
13:05:00:689
368
292
BATE
23/06/2017
13:05:00:689
751
292
CHIX
23/06/2017
13:05:00:689
3523
292
TRQX
23/06/2017
13:05:00:689
672
292
XLON
23/06/2017
13:05:00:689
876
292
BATE
23/06/2017
13:05:00:690
372
291.9
CHIX
23/06/2017
13:05:00:690
2860
291.9
CHIX
23/06/2017
13:05:00:698
700
292.1
XLON
23/06/2017
13:05:00:698
707
292.1
XLON
23/06/2017
13:05:00:710
416
292
CHIX
23/06/2017
13:05:00:714
700
292.1
XLON
23/06/2017
13:05:00:714
700
292.1
XLON
23/06/2017
13:05:00:725
700
292.1
XLON
23/06/2017
13:05:00:733
700
292.1
XLON
23/06/2017
13:05:00:740
700
292.1
XLON
23/06/2017
13:05:00:792
688
292
XLON
23/06/2017
13:05:05:788
1014
292.1
XLON
23/06/2017
13:05:05:788
1068
292.1
XLON
23/06/2017
13:05:06:178
471
292
XLON
23/06/2017
13:05:44:226
824
291.8
XLON
23/06/2017
13:05:44:226
415
291.8
CHIX
23/06/2017
13:05:44:368
372
291.8
XLON
23/06/2017
13:05:44:369
85
291.8
XLON
23/06/2017
13:07:56:503
516
291.6
XLON
23/06/2017
13:08:00:143
372
291.6
CHIX
23/06/2017
13:08:00:145
465
291.6
XLON
23/06/2017
13:08:00:145
378
291.6
XLON
23/06/2017
13:08:00:146
368
291.6
TRQX
23/06/2017
13:08:00:146
24
291.6
XLON
23/06/2017
13:08:00:146
13
291.6
XLON
23/06/2017
13:11:06:429
372
291.6
CHIX
23/06/2017
13:16:53:272
700
292.4
XLON
23/06/2017
13:16:53:280
100
292.4
XLON
23/06/2017
13:16:53:280
700
292.4
XLON
23/06/2017
13:17:23:220
1735
292.5
XLON
23/06/2017
13:17:51:114
368
292.6
TRQX
23/06/2017
13:17:51:114
341
292.6
BATE
23/06/2017
13:17:51:114
372
292.6
CHIX
23/06/2017
13:17:51:116
321
292.5
BATE
23/06/2017
13:17:51:117
372
292.5
CHIX
23/06/2017
13:17:51:117
368
292.5
TRQX
23/06/2017
13:17:51:290
2000
292.6
XLON
23/06/2017
13:17:51:290
180
292.6
XLON
23/06/2017
13:21:08:377
368
292.5
BATE
23/06/2017
13:21:08:377
372
292.5
CHIX
23/06/2017
13:21:08:378
368
292.5
TRQX
23/06/2017
13:21:08:382
700
292.6
XLON
23/06/2017
13:21:08:385
293
292.5
TRQX
23/06/2017
13:21:08:386
18
292.5
TRQX
23/06/2017
13:21:08:386
254
292.5
CHIX
23/06/2017
13:21:08:390
700
292.6
XLON
23/06/2017
13:21:11:722
2686
292.6
XLON
23/06/2017
13:21:11:722
171
292.6
XLON
23/06/2017
13:21:11:743
576
292.4
XLON
23/06/2017
13:21:11:749
38
292.4
BATE
23/06/2017
13:21:11:749
372
292.4
CHIX
23/06/2017
13:21:11:750
300
292.4
TRQX
23/06/2017
13:21:11:750
11
292.4
BATE
23/06/2017
13:21:11:750
482
292.4
XLON
23/06/2017
13:21:11:750
68
292.4
TRQX
23/06/2017
13:21:11:750
617
292.4
XLON
23/06/2017
13:21:11:750
416
292.4
XLON
23/06/2017
13:21:11:750
121
292.4
XLON
23/06/2017
13:21:11:750
636
292.4
XLON
23/06/2017
13:21:11:757
19
292.4
CHIX
23/06/2017
13:21:14:462
372
292.3
CHIX
23/06/2017
13:21:16:834
371
292.3
XLON
23/06/2017
13:21:19:326
683
292.3
XLON
23/06/2017
13:21:19:385
372
292.3
CHIX
23/06/2017
13:21:19:385
368
292.3
TRQX
23/06/2017
13:21:24:571
396
292.3
XLON
23/06/2017
13:21:24:572
372
292.3
CHIX
23/06/2017
13:21:56:823
372
292.3
CHIX
23/06/2017
13:21:56:895
360
292.3
XLON
23/06/2017
13:26:14:053
106
292.5
TRQX
23/06/2017
13:26:14:053
1102
292.5
XLON
23/06/2017
13:26:14:053
262
292.5
TRQX
23/06/2017
13:26:14:053
1058
292.5
XLON
23/06/2017
13:26:14:054
368
292.5
BATE
23/06/2017
13:26:14:054
372
292.5
CHIX
23/06/2017
13:26:14:062
958
292.5
XLON
23/06/2017
13:26:14:062
372
292.4
CHIX
23/06/2017
13:26:14:062
700
292.4
XLON
23/06/2017
13:26:14:971
300
292.4
CHIX
23/06/2017
13:26:14:972
368
292.4
TRQX
23/06/2017
13:26:14:972
280
292.4
XLON
23/06/2017
13:26:14:972
38
292.4
CHIX
23/06/2017
13:27:00:073
212
292.4
XLON
23/06/2017
13:27:00:073
441
292.4
XLON
23/06/2017
13:27:48:430
76
292.4
XLON
23/06/2017
13:28:48:149
372
292.3
CHIX
23/06/2017
13:28:48:149
7
292.2
BATE
23/06/2017
13:28:48:149
368
292.4
TRQX
23/06/2017
13:28:48:149
372
292.4
CHIX
23/06/2017
13:28:48:149
702
292.4
XLON
23/06/2017
13:28:48:149
329
292.4
XLON
23/06/2017
13:28:48:149
368
292.4
BATE
23/06/2017
13:28:59:799
172
292.3
CHIX
23/06/2017
13:28:59:799
200
292.3
CHIX
23/06/2017
13:28:59:816
157
292.3
TRQX
23/06/2017
13:28:59:817
16
292.3
CHIX
23/06/2017
13:28:59:913
129
292.3
XLON
23/06/2017
13:28:59:975
116
292.3
CHIX
23/06/2017
13:29:55:603
468
292.3
XLON
23/06/2017
13:29:55:603
17
292.3
CHIX
23/06/2017
13:29:55:604
117
292.3
CHIX
23/06/2017
13:29:55:604
368
292.3
TRQX
23/06/2017
13:29:55:604
213
292.3
CHIX
23/06/2017
13:29:55:611
256
292.3
XLON
23/06/2017
13:29:55:619
372
292.3
CHIX
23/06/2017
13:30:10:863
200
292.3
CHIX
23/06/2017
13:30:10:869
172
292.3
CHIX
23/06/2017
13:30:10:926
397
292.3
XLON
23/06/2017
13:30:19:230
610
292.3
XLON
23/06/2017
13:31:11:605
100
292.3
BATE
23/06/2017
13:31:13:382
448
292.3
XLON
23/06/2017
13:31:13:382
368
292.3
TRQX
23/06/2017
13:31:13:384
268
292.3
BATE
23/06/2017
13:31:13:384
195
292.3
CHIX
23/06/2017
13:31:13:384
173
292.3
CHIX
23/06/2017
13:31:13:391
705
292.2
XLON
23/06/2017
13:31:13:391
416
292.2
XLON
23/06/2017
13:31:13:391
213
292.2
XLON
23/06/2017
13:31:13:391
300
292.2
XLON
23/06/2017
13:31:13:392
111
292.2
TRQX
23/06/2017
13:31:13:392
222
292.2
TRQX
23/06/2017
13:31:13:392
320
292.2
XLON
23/06/2017
13:31:14:564
300
292.2
CHIX
23/06/2017
13:31:15:628
78
292.2
XLON
23/06/2017
13:31:16:314
72
292.2
CHIX
23/06/2017
13:31:16:318
35
292.2
TRQX
23/06/2017
13:31:23:510
75
292
XLON
23/06/2017
13:31:23:510
195
292
CHIX
23/06/2017
13:31:23:510
128
292
BATE
23/06/2017
13:31:23:510
207
292
XLON
23/06/2017
13:31:23:678
10
291.9
CHIX
23/06/2017
13:39:02:517
368
292.4
BATE
23/06/2017
13:39:02:517
1969
292.4
XLON
23/06/2017
13:39:02:517
372
292.4
CHIX
23/06/2017
13:39:02:517
367
292.4
TRQX
23/06/2017
13:39:02:518
1
292.4
TRQX
23/06/2017
13:39:02:525
263
292.4
XLON
23/06/2017
13:39:02:586
297
292.4
BATE
23/06/2017
13:39:03:767
180
292.3
TRQX
23/06/2017
13:39:03:767
387
292.3
XLON
23/06/2017
13:39:03:767
188
292.3
TRQX
23/06/2017
13:39:03:797
129
292.3
CHIX
23/06/2017
13:39:03:798
274
292.3
XLON
23/06/2017
13:39:03:799
243
292.3
CHIX
23/06/2017
13:39:03:896
185
292.3
CHIX
23/06/2017
13:39:08:915
200
292.2
CHIX
23/06/2017
13:39:08:915
139
292.2
CHIX
23/06/2017
13:39:08:915
543
292.2
XLON
23/06/2017
13:39:08:916
33
292.2
CHIX
23/06/2017
13:39:08:916
170
292.2
TRQX
23/06/2017
13:39:08:916
198
292.2
TRQX
23/06/2017
13:39:13:876
502
292.2
XLON
23/06/2017
13:39:23:555
88
292.2
XLON
23/06/2017
13:39:23:555
361
292.2
XLON
23/06/2017
13:39:23:556
267
292.2
TRQX
23/06/2017
13:39:24:363
366
292.2
CHIX
23/06/2017
13:39:24:364
208
292.2
XLON
23/06/2017
13:39:24:364
332
292.2
TRQX
23/06/2017
13:39:24:364
54
292.2
XLON
23/06/2017
13:39:24:364
15
292.2
XLON
23/06/2017
13:40:09:627
94
292.1
XLON
23/06/2017
13:41:49:153
7
292.1
XLON
23/06/2017
13:41:49:153
372
292.1
CHIX
23/06/2017
13:41:49:153
300
292.1
XLON
23/06/2017
13:41:49:154
312
292.1
XLON
23/06/2017
13:41:49:198
372
292.1
CHIX
23/06/2017
13:41:49:212
60
292.1
XLON
23/06/2017
13:41:49:212
5
292.1
XLON
23/06/2017
13:46:04:654
536
292.4
XLON
23/06/2017
13:46:04:654
522
292.4
XLON
23/06/2017
13:46:04:655
372
292.3
CHIX
23/06/2017
13:46:04:655
11
292.4
CHIX
23/06/2017
13:46:04:655
368
292.4
TRQX
23/06/2017
13:46:04:655
361
292.4
CHIX
23/06/2017
13:46:04:655
368
292.3
TRQX
23/06/2017
13:46:04:667
270
292.2
XLON
23/06/2017
13:46:04:674
345
292.1
XLON
23/06/2017
13:46:04:674
368
292.1
BATE
23/06/2017
13:46:04:675
263
292.2
CHIX
23/06/2017
13:46:04:691
339
292
CHIX
23/06/2017
13:46:04:691
372
292.1
CHIX
23/06/2017
13:46:04:692
156
292
TRQX
23/06/2017
13:46:04:895
891
292
XLON
23/06/2017
13:46:16:276
492
292
XLON
23/06/2017
13:46:16:294
372
292
CHIX
23/06/2017
13:46:16:492
507
292
XLON
23/06/2017
13:46:16:492
325
292
XLON
23/06/2017
13:46:16:511
372
292
CHIX
23/06/2017
13:46:16:774
259
291.9
TRQX
23/06/2017
13:47:51:648
372
292
CHIX
23/06/2017
13:47:51:648
727
292
XLON
23/06/2017
13:47:51:652
368
292
BATE
23/06/2017
13:47:51:658
317
292
XLON
23/06/2017
13:47:51:674
372
292
CHIX
23/06/2017
13:47:51:674
425
292
XLON
23/06/2017
13:53:20:134
267
292
XLON
23/06/2017
13:53:20:134
791
292
XLON
23/06/2017
13:53:20:135
372
292
CHIX
23/06/2017
13:53:20:135
368
292
TRQX
23/06/2017
13:53:20:205
425
292
XLON
23/06/2017
13:53:22:673
969
292
XLON
23/06/2017
13:53:45:468
918
292
XLON
23/06/2017
13:53:45:468
368
292
BATE
23/06/2017
13:53:45:468
140
292
XLON
23/06/2017
13:53:45:468
372
292
CHIX
23/06/2017
13:53:45:468
368
292
TRQX
23/06/2017
13:53:45:483
372
292
CHIX
23/06/2017
13:53:45:483
758
292
XLON
23/06/2017
13:53:45:485
368
292
TRQX
23/06/2017
13:58:25:536
572
291.9
XLON
23/06/2017
13:58:25:536
628
291.9
XLON
23/06/2017
13:58:25:537
368
291.9
TRQX
23/06/2017
13:58:25:537
372
291.9
CHIX
23/06/2017
13:58:25:537
368
291.9
BATE
23/06/2017
13:58:25:541
202
291.8
CHIX
23/06/2017
13:58:25:542
19
291.8
CHIX
23/06/2017
13:58:25:547
498
292
XLON
23/06/2017
13:58:25:547
650
292
XLON
23/06/2017
13:58:25:547
700
292
XLON
23/06/2017
13:58:25:560
57
291.9
XLON
23/06/2017
13:58:25:564
222
291.9
XLON
23/06/2017
13:58:25:564
372
291.8
CHIX
23/06/2017
13:58:25:577
313
291.7
CHIX
23/06/2017
13:58:25:577
61
291.7
BATE
23/06/2017
13:58:25:577
368
291.7
TRQX
23/06/2017
13:58:25:582
107
291.6
TRQX
23/06/2017
13:58:25:582
443
291.7
XLON
23/06/2017
13:58:25:588
346
291.7
XLON
23/06/2017
13:58:25:597
272
291.7
CHIX
23/06/2017
13:58:25:602
372
291.6
CHIX
23/06/2017
13:58:25:605
1333
291.5
CHIX
23/06/2017
13:58:25:625
1058
291.5
XLON
23/06/2017
13:59:05:620
50
291.4
XLON
23/06/2017
13:59:13:706
24
291.5
CHIX
23/06/2017
13:59:20:186
55
291.5
XLON
23/06/2017
13:59:20:186
77
291.5
CHIX
23/06/2017
13:59:20:186
10
291.5
CHIX
23/06/2017
13:59:20:186
20
291.5
XLON
23/06/2017
13:59:20:187
60
291.5
TRQX
23/06/2017
13:59:20:187
21
291.5
TRQX
23/06/2017
13:59:20:187
2
291.5
TRQX
23/06/2017
13:59:20:199
69
291.5
XLON
23/06/2017
14:03:18:098
807
291.6
XLON
23/06/2017
14:03:18:098
372
291.6
CHIX
23/06/2017
14:03:18:098
874
291.6
XLON
23/06/2017
14:03:18:099
372
291.5
CHIX
23/06/2017
14:03:18:099
368
291.6
TRQX
23/06/2017
14:03:18:099
368
291.5
TRQX
23/06/2017
14:03:18:103
368
291.6
BATE
23/06/2017
14:03:18:106
372
291.4
CHIX
23/06/2017
14:03:18:106
20
291.4
TRQX
23/06/2017
14:03:18:106
88
291.4
TRQX
23/06/2017
14:03:18:109
372
291.5
CHIX
23/06/2017
14:03:18:110
700
291.6
XLON
23/06/2017
14:03:18:110
721
291.6
XLON
23/06/2017
14:03:19:152
719
291.5
XLON
23/06/2017
14:03:19:152
368
291.5
TRQX
23/06/2017
14:03:32:433
372
291.5
CHIX
23/06/2017
14:03:32:433
924
291.5
XLON
23/06/2017
14:04:06:037
374
291.5
XLON
23/06/2017
14:04:20:978
72
291.5
CHIX
23/06/2017
14:04:20:978
301
291.5
TRQX
23/06/2017
14:04:20:978
331
291.5
BATE
23/06/2017
14:04:20:978
215
291.5
CHIX
23/06/2017
14:04:20:978
537
291.5
XLON
23/06/2017
14:04:20:979
81
291.5
CHIX
23/06/2017
14:07:00:021
61
291.6
XLON
23/06/2017
14:07:00:021
439
291.6
XLON
23/06/2017
14:07:00:021
470
291.6
XLON
23/06/2017
14:07:00:021
78
291.6
XLON
23/06/2017
14:08:00:008
368
291.5
TRQX
23/06/2017
14:08:00:008
368
291.5
BATE
23/06/2017
14:08:00:008
87
291.5
CHIX
23/06/2017
14:08:00:008
281
291.5
CHIX
23/06/2017
14:08:00:008
394
291.5
XLON
23/06/2017
14:08:00:009
161
291.4
CHIX
23/06/2017
14:08:00:013
650
291.5
XLON
23/06/2017
14:08:00:013
1282
291.5
XLON
23/06/2017
14:10:18:079
787
291.8
XLON
23/06/2017
14:10:18:079
26
291.8
XLON
23/06/2017
14:13:17:483
372
291.8
CHIX
23/06/2017
14:13:17:483
368
291.8
TRQX
23/06/2017
14:13:17:483
313
291.8
XLON
23/06/2017
14:13:17:483
368
291.8
BATE
23/06/2017
14:13:17:483
347
291.8
XLON
23/06/2017
14:13:17:490
715
291.8
XLON
23/06/2017
14:14:00:094
548
292.1
XLON
23/06/2017
14:14:14:421
230
292.2
XLON
23/06/2017
14:14:14:421
362
292.2
XLON
23/06/2017
14:15:42:886
754
292.1
XLON
23/06/2017
14:15:42:886
440
292.1
XLON
23/06/2017
14:15:42:886
368
292.1
TRQX
23/06/2017
14:15:42:886
436
292.1
XLON
23/06/2017
14:15:42:887
68
292
TRQX
23/06/2017
14:15:42:887
348
292.1
CHIX
23/06/2017
14:15:42:887
1655
292
TRQX
23/06/2017
14:15:42:887
300
292
TRQX
23/06/2017
14:15:42:887
364
292.1
CHIX
23/06/2017
14:15:42:887
460
292
CHIX
23/06/2017
14:15:42:887
368
292
CHIX
23/06/2017
14:15:42:887
73
292.1
BATE
23/06/2017
14:15:42:887
312
292
BATE
23/06/2017
14:15:42:887
2225
292
CHIX
23/06/2017
14:15:42:887
175
292.1
CHIX
23/06/2017
14:15:42:887
295
292.1
BATE
23/06/2017
14:15:42:887
5
292
TRQX
23/06/2017
14:15:42:888
56
292
BATE
23/06/2017
14:15:42:889
368
291.9
CHIX
23/06/2017
14:15:42:901
279
292
XLON
23/06/2017
14:15:42:901
716
292
XLON
23/06/2017
14:15:42:901
314
292
XLON
23/06/2017
14:15:42:901
300
292
XLON
23/06/2017
14:15:42:901
259
292
XLON
23/06/2017
14:15:42:901
559
292
XLON
23/06/2017
14:15:42:901
776
292
XLON
23/06/2017
14:15:42:912
372
292
CHIX
23/06/2017
14:15:42:974
327
292.1
XLON
23/06/2017
14:16:16:027
87
292
CHIX
23/06/2017
14:17:00:004
61
292.1
XLON
23/06/2017
14:17:00:004
903
292.1
XLON
23/06/2017
14:17:02:071
372
292.1
CHIX
23/06/2017
14:17:02:071
1058
292.1
XLON
23/06/2017
14:18:54:764
6
292
TRQX
23/06/2017
14:18:54:764
646
292
XLON
23/06/2017
14:18:54:764
362
292
TRQX
23/06/2017
14:18:54:764
674
292
XLON
23/06/2017
14:18:54:764
285
292
CHIX
23/06/2017
14:18:55:751
375
291.9
XLON
23/06/2017
14:18:55:945
372
291.9
CHIX
23/06/2017
14:18:58:274
113
291.9
TRQX
23/06/2017
14:18:58:316
99
291.9
CHIX
23/06/2017
14:18:58:371
87
291.9
XLON
23/06/2017
14:22:22:627
944
292
XLON
23/06/2017
14:22:22:627
372
291.9
CHIX
23/06/2017
14:22:22:628
466
291.9
XLON
23/06/2017
14:22:22:628
368
291.9
TRQX
23/06/2017
14:22:22:629
368
292
BATE
23/06/2017
14:22:22:629
284
291.8
BATE
23/06/2017
14:22:22:629
143
291.8
CHIX
23/06/2017
14:22:22:629
368
291.8
TRQX
23/06/2017
14:22:22:629
11
291.8
BATE
23/06/2017
14:22:22:629
372
291.8
CHIX
23/06/2017
14:22:22:630
372
291.9
CHIX
23/06/2017
14:22:22:635
718
292
XLON
23/06/2017
14:22:22:637
700
292
XLON
23/06/2017
14:22:22:637
1022
292
XLON
23/06/2017
14:22:23:238
99
291.9
XLON
23/06/2017
14:29:50:857
372
291.8
CHIX
23/06/2017
14:29:50:857
368
291.8
BATE
23/06/2017
14:29:50:858
549
291.8
XLON
23/06/2017
14:29:50:858
208
291.7
TRQX
23/06/2017
14:29:50:858
160
291.7
TRQX
23/06/2017
14:29:50:858
368
291.8
TRQX
23/06/2017
14:29:50:858
708
291.8
XLON
23/06/2017
14:29:50:859
801
291.7
CHIX
23/06/2017
14:29:50:859
29
291.7
BATE
23/06/2017
14:29:50:867
208
291.7
TRQX
23/06/2017
14:29:50:871
554
291.7
XLON
23/06/2017
14:29:50:871
507
291.7
XLON
23/06/2017
14:29:50:872
127
291.7
CHIX
23/06/2017
14:29:50:872
245
291.7
CHIX
23/06/2017
14:29:50:883
276
291.8
BATE
23/06/2017
14:29:50:886
506
291.8
XLON
23/06/2017
14:29:50:894
362
291.8
XLON
23/06/2017
14:29:50:894
144
291.8
XLON
23/06/2017
14:32:54:549
383
291.7
XLON
23/06/2017
14:32:54:549
372
291.7
CHIX
23/06/2017
14:32:54:549
368
291.7
TRQX
23/06/2017
14:32:54:549
476
291.7
XLON
23/06/2017
14:32:54:554
368
291.7
BATE
23/06/2017
14:32:54:559
798
291.8
XLON
23/06/2017
14:32:54:559
1300
291.8
XLON
23/06/2017
14:32:54:559
172
291.8
XLON
23/06/2017
14:32:54:649
177
291.8
XLON
23/06/2017
14:32:55:233
372
291.8
CHIX
23/06/2017
14:32:55:233
368
291.8
TRQX
23/06/2017
14:32:55:234
296
291.8
XLON
23/06/2017
14:32:56:241
1385
291.8
XLON
23/06/2017
14:34:24:030
551
291.7
XLON
23/06/2017
14:34:24:030
507
291.7
XLON
23/06/2017
14:34:24:031
368
291.7
TRQX
23/06/2017
14:34:24:031
372
291.7
CHIX
23/06/2017
14:34:26:124
486
291.7
XLON
23/06/2017
14:34:28:964
717
291.7
XLON
23/06/2017
14:34:28:964
368
291.7
TRQX
23/06/2017
14:34:28:964
372
291.7
CHIX
23/06/2017
14:35:54:529
216
291.9
XLON
23/06/2017
14:35:54:529
114
291.9
XLON
23/06/2017
14:35:54:529
101
291.9
XLON
23/06/2017
14:35:54:541
755
291.9
XLON
23/06/2017
14:35:54:541
101
291.9
XLON
23/06/2017
14:35:54:541
114
291.9
XLON
23/06/2017
14:37:00:012
114
291.9
XLON
23/06/2017
14:37:00:012
101
291.9
XLON
23/06/2017
14:37:00:012
205
291.9
XLON
23/06/2017
14:37:00:024
124
291.9
XLON
23/06/2017
14:37:00:024
145
291.9
XLON
23/06/2017
14:37:00:024
100
291.9
XLON
23/06/2017
14:37:00:024
295
291.9
XLON
23/06/2017
14:39:18:192
124
291.9
XLON
23/06/2017
14:39:18:192
60
291.9
XLON
23/06/2017
14:39:18:192
145
291.9
XLON
23/06/2017
14:39:18:204
118
291.9
XLON
23/06/2017
14:39:18:204
100
291.9
XLON
23/06/2017
14:39:18:204
141
291.9
XLON
23/06/2017
14:41:07:492
118
291.9
XLON
23/06/2017
14:41:07:492
141
291.9
XLON
23/06/2017
14:41:07:503
89
291.9
XLON
23/06/2017
14:41:07:503
107
291.9
XLON
23/06/2017
14:41:07:508
548
291.8
CHIX
23/06/2017
14:41:07:518
107
291.9
XLON
23/06/2017
14:41:07:518
89
291.9
XLON
23/06/2017
14:41:07:531
89
291.9
XLON
23/06/2017
14:41:07:531
107
291.9
XLON
23/06/2017
14:41:07:544
177
291.9
XLON
23/06/2017
14:41:07:544
94
291.9
XLON
23/06/2017
14:41:07:544
107
291.9
XLON
23/06/2017
14:41:07:544
89
291.9
XLON
23/06/2017
14:41:07:544
1300
291.9
XLON
23/06/2017
14:41:07:564
83
291.9
XLON
23/06/2017
14:41:07:564
700
291.9
XLON
23/06/2017
14:41:07:577
34
291.9
XLON
23/06/2017
14:41:07:577
40
291.9
XLON
23/06/2017
14:41:07:586
34
291.9
XLON
23/06/2017
14:41:07:586
40
291.9
XLON
23/06/2017
14:41:07:596
40
291.9
XLON
23/06/2017
14:41:07:596
34
291.9
XLON
23/06/2017
14:41:07:606
34
291.9
XLON
23/06/2017
14:41:07:606
40
291.9
XLON
23/06/2017
14:41:07:616
34
291.9
XLON
23/06/2017
14:41:07:616
40
291.9
XLON
23/06/2017
14:41:07:626
40
291.9
XLON
23/06/2017
14:41:07:626
34
291.9
XLON
23/06/2017
14:41:07:636
40
291.9
XLON
23/06/2017
14:41:07:636
34
291.9
XLON
23/06/2017
14:41:10:652
368
291.8
TRQX
23/06/2017
14:41:10:652
947
291.8
XLON
23/06/2017
14:41:10:664
372
291.8
CHIX
23/06/2017
14:41:16:495
368
291.8
TRQX
23/06/2017
14:41:16:496
335
291.8
CHIX
23/06/2017
14:41:51:019
657
291.7
XLON
23/06/2017
14:41:51:019
143
291.7
XLON
23/06/2017
14:41:51:019
1906
291.7
XLON
23/06/2017
14:41:51:019
372
291.7
CHIX
23/06/2017
14:41:51:019
96
291.7
BATE
23/06/2017
14:41:51:019
114
291.7
TRQX
23/06/2017
14:41:51:019
673
291.7
CHIX
23/06/2017
14:41:51:019
681
291.7
XLON
23/06/2017
14:41:51:019
254
291.7
TRQX
23/06/2017
14:41:51:019
272
291.7
BATE
23/06/2017
14:41:51:020
515
291.7
CHIX
23/06/2017
14:41:51:020
161
291.7
CHIX
23/06/2017
14:41:51:020
600
291.7
CHIX
23/06/2017
14:41:51:020
439
291.7
CHIX
23/06/2017
14:41:51:020
400
291.7
CHIX
23/06/2017
14:41:51:038
36
291.7
TRQX
23/06/2017
14:41:51:038
22
291.7
TRQX
23/06/2017
14:42:00:065
972
291.7
XLON
23/06/2017
14:42:00:065
310
291.7
TRQX
23/06/2017
14:42:00:065
1271
291.7
XLON
23/06/2017
14:42:00:066
736
291.7
CHIX
23/06/2017
14:42:00:066
368
291.7
BATE
23/06/2017
14:42:01:600
23
291.6
XLON
23/06/2017
14:42:01:601
412
291.6
XLON
23/06/2017
14:42:06:687
65
291.6
XLON
23/06/2017
14:42:06:697
368
291.6
TRQX
23/06/2017
14:42:06:697
368
291.6
BATE
23/06/2017
14:42:06:697
372
291.6
CHIX
23/06/2017
14:42:06:700
860
291.6
XLON
23/06/2017
14:42:06:810
238
291.5
XLON
23/06/2017
14:43:26:314
300
291.5
TRQX
23/06/2017
14:43:26:314
310
291.5
XLON
23/06/2017
14:43:26:314
400
291.5
XLON
23/06/2017
14:43:26:315
68
291.5
TRQX
23/06/2017
14:43:26:315
372
291.5
CHIX
23/06/2017
14:43:26:561
241
291.5
XLON
23/06/2017
14:43:26:874
129
291.5
XLON
23/06/2017
14:43:29:618
71
291.5
TRQX
23/06/2017
14:43:33:738
433
291.5
XLON
23/06/2017
14:43:36:621
39
291.5
XLON
23/06/2017
14:43:36:662
2
291.5
TRQX
23/06/2017
14:43:36:662
36
291.5
TRQX
23/06/2017
14:43:36:662
20
291.5
TRQX
23/06/2017
14:43:36:735
25
291.5
BATE
23/06/2017
14:45:32:023
372
291.4
CHIX
23/06/2017
14:45:32:023
1058
291.4
XLON
23/06/2017
14:45:32:023
32
291.4
TRQX
23/06/2017
14:45:32:023
336
291.4
TRQX
23/06/2017
14:45:32:069
129
291.4
XLON
23/06/2017
14:45:32:069
164
291.4
CHIX
23/06/2017
14:45:32:144
279
291.3
XLON
23/06/2017
14:45:32:145
296
291.3
CHIX
23/06/2017
14:45:32:202
194
291.3
XLON
23/06/2017
14:45:41:258
368
291.3
TRQX
23/06/2017
14:45:41:258
372
291.3
CHIX
23/06/2017
14:45:41:258
1398
291.3
XLON
23/06/2017
14:50:45:091
372
291.5
CHIX
23/06/2017
14:50:45:091
100
291.5
TRQX
23/06/2017
14:50:45:091
268
291.5
TRQX
23/06/2017
14:50:45:091
1058
291.5
XLON
23/06/2017
14:50:45:091
6
291.5
BATE
23/06/2017
14:50:45:091
362
291.5
BATE
23/06/2017
14:50:45:091
1329
291.5
XLON
23/06/2017
14:50:45:148
372
291.5
CHIX
23/06/2017
14:50:45:149
209
291.5
TRQX
23/06/2017
14:50:45:254
159
291.5
TRQX
23/06/2017
14:54:51:053
245
291.4
XLON
23/06/2017
14:54:52:047
189
291.4
XLON
23/06/2017
14:59:28:279
2478
291.7
XLON
23/06/2017
14:59:28:279
28
291.7
BATE
23/06/2017
14:59:28:279
677
291.7
CHIX
23/06/2017
14:59:28:279
698
291.7
XLON
23/06/2017
14:59:28:279
456
291.7
TRQX
23/06/2017
14:59:28:279
624
291.7
BATE
23/06/2017
14:59:28:279
14
291.7
TRQX
23/06/2017
14:59:28:279
678
291.7
CHIX
23/06/2017
14:59:28:279
97
291.7
XLON
23/06/2017
14:59:28:279
457
291.7
BATE
23/06/2017
14:59:28:280
293
291.6
BATE
23/06/2017
14:59:28:280
600
291.6
CHIX
23/06/2017
14:59:28:280
75
291.6
BATE
23/06/2017
14:59:28:280
700
291.6
CHIX
23/06/2017
14:59:28:280
2025
291.6
CHIX
23/06/2017
14:59:28:280
236
291.6
CHIX
23/06/2017
14:59:28:280
75
291.6
CHIX
23/06/2017
14:59:28:280
525
291.6
CHIX
23/06/2017
14:59:28:280
470
291.6
TRQX
23/06/2017
14:59:28:283
381
291.5
BATE
23/06/2017
14:59:28:283
347
291.5
CHIX
23/06/2017
14:59:28:283
525
291.5
CHIX
23/06/2017
14:59:28:284
1578
291.7
TRQX
23/06/2017
14:59:28:284
903
291.7
TRQX
23/06/2017
14:59:28:302
700
291.6
XLON
23/06/2017
14:59:28:322
550
291.7
XLON
23/06/2017
15:00:12:099
284
291.5
XLON
23/06/2017
15:00:12:099
87
291.5
XLON
23/06/2017
15:00:12:103
700
291.5
XLON
23/06/2017
15:00:12:103
1300
291.5
XLON
23/06/2017
15:00:12:103
363
291.5
XLON
23/06/2017
15:00:12:117
650
291.5
XLON
23/06/2017
15:00:12:117
337
291.5
XLON
23/06/2017
15:00:12:117
700
291.6
XLON
23/06/2017
15:00:12:117
43
291.4
XLON
23/06/2017
15:00:44:985
255
291.7
XLON
23/06/2017
15:01:27:010
165
291.7
XLON
23/06/2017
15:01:27:010
162
291.7
CHIX
23/06/2017
15:01:27:010
194
291.7
XLON
23/06/2017
15:01:27:010
165
291.7
TRQX
23/06/2017
15:01:27:013
372
291.6
CHIX
23/06/2017
15:01:27:013
187
291.6
TRQX
23/06/2017
15:01:27:016
31
291.4
TRQX
23/06/2017
15:01:27:021
700
291.6
XLON
23/06/2017
15:01:27:021
705
291.7
XLON
23/06/2017
15:01:27:021
1283
291.6
XLON
23/06/2017
15:01:27:021
172
291.6
XLON
23/06/2017
15:01:27:022
201
291.2
CHIX
23/06/2017
15:01:32:083
833
291.3
XLON
23/06/2017
15:02:00:071
247
291.2
XLON
23/06/2017
15:02:00:115
240
291.2
XLON
23/06/2017
15:02:00:202
1039
291
XLON
23/06/2017
15:02:07:038
821
290.8
XLON
23/06/2017
15:03:26:559
697
291
XLON
23/06/2017
15:03:26:560
368
291
TRQX
23/06/2017
15:03:26:560
368
291
CHIX
23/06/2017
15:03:26:560
361
291
XLON
23/06/2017
15:03:26:815
57
290.9
XLON
23/06/2017
15:03:29:112
307
290.9
XLON
23/06/2017
15:03:29:112
258
290.9
XLON
23/06/2017
15:03:29:113
672
290.9
XLON
23/06/2017
15:03:29:134
774
290.9
XLON
23/06/2017
15:03:29:136
107
290.9
XLON
23/06/2017
15:10:00:009
24
290.9
XLON
23/06/2017
15:10:00:009
130
290.9
XLON
23/06/2017
15:10:00:012
252
290.8
CHIX
23/06/2017
15:10:00:012
368
290.8
TRQX
23/06/2017
15:10:00:012
368
290.8
BATE
23/06/2017
15:10:00:012
823
290.8
XLON
23/06/2017
15:12:00:009
305
290.8
XLON
23/06/2017
15:12:00:009
62
290.8
XLON
23/06/2017
15:12:00:019
41
290.8
XLON
23/06/2017
15:12:00:019
800
290.8
XLON
23/06/2017
15:12:00:019
50
290.8
XLON
23/06/2017
15:12:30:028
379
290.9
XLON
23/06/2017
15:16:04:660
372
290.9
CHIX
23/06/2017
15:16:04:660
368
290.9
BATE
23/06/2017
15:16:04:661
279
290.9
TRQX
23/06/2017
15:16:04:661
89
290.9
TRQX
23/06/2017
15:16:22:458
368
290.9
BATE
23/06/2017
15:16:22:458
385
290.9
XLON
23/06/2017
15:16:22:458
243
290.9
CHIX
23/06/2017
15:16:22:460
578
290.9
XLON
23/06/2017
15:16:22:513
211
290.9
TRQX
23/06/2017
15:16:22:513
157
290.9
TRQX
23/06/2017
15:16:29:435
95
290.9
XLON
23/06/2017
15:16:29:435
551
290.9
XLON
23/06/2017
15:16:29:441
368
290.9
TRQX
23/06/2017
15:16:29:441
244
290.9
BATE
23/06/2017
15:16:29:443
550
290.9
XLON
23/06/2017
15:16:31:621
660
290.9
XLON
23/06/2017
15:16:39:315
55
290.9
XLON
23/06/2017
15:16:39:319
828
290.9
XLON
23/06/2017
15:16:39:319
342
290.9
CHIX
23/06/2017
15:16:39:319
124
290.9
BATE
23/06/2017
15:16:39:319
30
290.9
CHIX
23/06/2017
15:16:39:326
368
290.9
TRQX
23/06/2017
15:16:39:327
368
290.9
BATE
23/06/2017
15:16:39:334
26
290.9
XLON
23/06/2017
15:16:39:335
56
290.9
XLON
23/06/2017
15:16:39:335
192
290.9
XLON
23/06/2017
15:16:39:341
372
290.9
CHIX
23/06/2017
15:16:41:843
1156
290.9
XLON
23/06/2017
15:16:41:851
26
290.9
XLON
23/06/2017
15:16:41:851
800
290.9
XLON
23/06/2017
15:18:00:009
65
290.9
XLON
23/06/2017
15:18:00:009
78
290.9
XLON
23/06/2017
15:18:00:723
1100
291.1
XLON
23/06/2017
15:18:00:723
906
291.1
XLON
23/06/2017
15:18:20:770
368
291.2
CHIX
23/06/2017
15:18:20:778
368
291.2
TRQX
23/06/2017
15:22:27:622
461
291.3
XLON
23/06/2017
15:22:27:622
480
291.3
XLON
23/06/2017
15:23:15:220
329
291.5
TRQX
23/06/2017
15:23:21:025
213
291.5
XLON
23/06/2017
15:23:21:025
153
291.5
TRQX
23/06/2017
15:23:21:025
28
291.5
XLON
23/06/2017
15:23:21:025
357
291.5
BATE
23/06/2017
15:23:21:025
269
291.5
CHIX
23/06/2017
15:23:21:025
39
291.5
TRQX
23/06/2017
15:23:21:028
221
291.4
TRQX
23/06/2017
15:23:21:028
221
291.4
BATE
23/06/2017
15:23:21:028
147
291.4
BATE
23/06/2017
15:23:21:028
147
291.4
TRQX
23/06/2017
15:23:21:037
700
291.5
XLON
23/06/2017
15:23:21:037
408
291.5
XLON
23/06/2017
15:23:21:040
520
291.5
CHIX
23/06/2017
15:23:21:043
873
291.5
CHIX
23/06/2017
15:23:21:050
650
291.5
XLON
23/06/2017
15:23:23:903
55
291.4
CHIX
23/06/2017
15:23:23:903
317
291.4
CHIX
23/06/2017
15:23:23:907
1300
291.5
XLON
23/06/2017
15:23:23:907
513
291.5
CHIX
23/06/2017
15:23:23:980
368
291.5
TRQX
23/06/2017
15:23:24:095
372
291.5
CHIX
23/06/2017
15:23:24:099
750
291.5
XLON
23/06/2017
15:24:27:488
98
291.4
CHIX
23/06/2017
15:24:27:488
63
291.4
TRQX
23/06/2017
15:24:27:488
124
291.4
XLON
23/06/2017
15:24:27:488
1146
291.4
TRQX
23/06/2017
15:24:27:489
274
291.4
CHIX
23/06/2017
15:24:27:489
173
291.4
XLON
23/06/2017
15:24:27:489
700
291.4
XLON
23/06/2017
15:24:27:489
1142
291.4
XLON
23/06/2017
15:25:44:177
197
291.5
XLON
23/06/2017
15:26:00:025
368
291.5
BATE
23/06/2017
15:26:43:211
344
291.5
TRQX
23/06/2017
15:26:43:211
336
291.5
CHIX
23/06/2017
15:26:43:211
36
291.5
CHIX
23/06/2017
15:26:43:211
99
291.5
XLON
23/06/2017
15:26:43:211
346
291.5
XLON
23/06/2017
15:26:43:211
24
291.5
TRQX
23/06/2017
15:26:43:221
1300
291.5
XLON
23/06/2017
15:29:00:004
327
291.5
TRQX
23/06/2017
15:29:00:004
1775
291.5
CHIX
23/06/2017
15:29:00:004
616
291.5
XLON
23/06/2017
15:29:00:004
372
291.5
CHIX
23/06/2017
15:29:00:004
442
291.5
XLON
23/06/2017
15:29:00:004
41
291.5
TRQX
23/06/2017
15:29:00:004
41
291.5
BATE
23/06/2017
15:29:00:004
327
291.5
BATE
23/06/2017
15:29:00:022
358
291.5
XLON
23/06/2017
15:29:40:324
245
291.5
TRQX
23/06/2017
15:29:40:324
22
291.5
TRQX
23/06/2017
15:29:40:324
57
291.5
CHIX
23/06/2017
15:29:40:324
550
291.5
XLON
23/06/2017
15:29:40:324
175
291.5
XLON
23/06/2017
15:29:40:326
101
291.5
TRQX
23/06/2017
15:29:40:326
624
291.5
XLON
23/06/2017
15:29:40:326
175
291.5
XLON
23/06/2017
15:29:40:326
315
291.5
CHIX
23/06/2017
15:31:03:934
368
291.7
BATE
23/06/2017
15:31:03:934
1058
291.7
XLON
23/06/2017
15:31:03:935
368
291.6
TRQX
23/06/2017
15:31:03:935
299
291.6
CHIX
23/06/2017
15:31:03:935
73
291.6
CHIX
23/06/2017
15:31:03:938
368
291.7
TRQX
23/06/2017
15:31:03:939
372
291.6
CHIX
23/06/2017
15:31:03:946
328
291.7
XLON
23/06/2017
15:31:03:948
382
291.7
XLON
23/06/2017
15:31:03:948
700
291.7
XLON
23/06/2017
15:31:07:989
1058
291.6
XLON
23/06/2017
15:31:07:993
372
291.6
CHIX
23/06/2017
15:32:13:622
64
291.7
XLON
23/06/2017
15:35:36:585
207
291.9
CHIX
23/06/2017
15:35:36:586
161
291.9
CHIX
23/06/2017
15:35:36:586
2183
291.9
XLON
23/06/2017
15:35:36:586
231
291.9
TRQX
23/06/2017
15:35:36:586
137
291.9
TRQX
23/06/2017
15:36:00:017
620
291.9
XLON
23/06/2017
15:36:00:042
368
291.9
TRQX
23/06/2017
15:36:00:042
1300
291.9
XLON
23/06/2017
15:36:00:042
372
291.9
CHIX
23/06/2017
15:36:00:176
2000
291.9
XLON
23/06/2017
15:39:50:046
279
291.9
CHIX
23/06/2017
15:39:50:046
76
291.9
BATE
23/06/2017
15:39:50:046
352
291.9
CHIX
23/06/2017
15:39:50:047
331
291.9
XLON
23/06/2017
15:39:50:047
291
291.9
XLON
23/06/2017
15:39:50:047
99
291.9
XLON
23/06/2017
15:39:50:047
214
291.9
CHIX
23/06/2017
15:39:50:047
1391
291.9
CHIX
23/06/2017
15:39:50:047
545
291.9
CHIX
23/06/2017
15:39:50:047
337
291.9
XLON
23/06/2017
15:39:50:047
80
291.9
TRQX
23/06/2017
15:39:50:047
275
291.9
BATE
23/06/2017
15:39:50:047
288
291.9
TRQX
23/06/2017
15:39:50:072
368
291.9
TRQX
23/06/2017
15:39:50:128
372
291.9
CHIX
23/06/2017
15:39:50:149
72
291.9
BATE
23/06/2017
15:39:50:157
750
291.9
XLON
23/06/2017
15:39:55:236
550
291.9
XLON
23/06/2017
15:40:54:150
351
291.9
TRQX
23/06/2017
15:40:54:243
368
291.9
BATE
23/06/2017
15:40:54:244
299
291.9
CHIX
23/06/2017
15:40:54:355
1058
291.9
XLON
23/06/2017
15:40:54:355
73
291.9
CHIX
23/06/2017
15:41:00:949
347
292
XLON
23/06/2017
15:41:04:217
58
291.9
BATE
23/06/2017
15:41:04:217
310
291.9
BATE
23/06/2017
15:41:04:217
69
291.9
TRQX
23/06/2017
15:41:04:218
299
291.9
TRQX
23/06/2017
15:41:04:218
1028
291.9
XLON
23/06/2017
15:41:04:218
372
291.9
CHIX
23/06/2017
15:41:04:218
847
291.9
XLON
23/06/2017
15:41:04:227
368
291.9
TRQX
23/06/2017
15:41:04:227
368
291.9
BATE
23/06/2017
15:41:44:549
368
291.9
TRQX
23/06/2017
15:41:44:549
1058
291.9
XLON
23/06/2017
15:41:44:549
372
291.9
CHIX
23/06/2017
15:41:44:556
817
291.9
XLON
23/06/2017
15:42:24:158
164
291.8
CHIX
23/06/2017
15:42:24:158
208
291.8
CHIX
23/06/2017
15:42:24:158
2516
291.8
CHIX
23/06/2017
15:42:24:159
368
291.8
TRQX
23/06/2017
15:42:24:159
1058
291.8
XLON
23/06/2017
15:42:24:159
368
291.7
TRQX
23/06/2017
15:42:24:159
2452
291.8
XLON
23/06/2017
15:42:24:162
266
291.6
TRQX
23/06/2017
15:42:24:163
88
291.6
TRQX
23/06/2017
15:42:24:167
80
291.8
XLON
23/06/2017
15:42:24:167
700
291.8
XLON
23/06/2017
15:42:24:167
650
291.8
XLON
23/06/2017
15:42:24:176
305
291.8
CHIX
23/06/2017
15:42:24:179
268
291.8
XLON
23/06/2017
15:42:24:180
269
291.7
TRQX
23/06/2017
15:42:28:490
91
291.6
BATE
23/06/2017
15:42:28:652
14
291.6
TRQX
23/06/2017
15:42:28:723
12
291.6
XLON
23/06/2017
15:43:54:961
430
291.5
XLON
23/06/2017
15:43:55:284
501
291.5
XLON
23/06/2017
15:44:14:815
105
291.5
TRQX
23/06/2017
15:44:14:815
612
291.5
XLON
23/06/2017
15:44:14:815
127
291.5
XLON
23/06/2017
15:44:14:815
263
291.5
TRQX
23/06/2017
15:44:14:816
368
291.5
BATE
23/06/2017
15:44:14:816
368
291.5
CHIX
23/06/2017
15:44:14:824
449
291.5
XLON
23/06/2017
15:44:14:824
22
291.5
XLON
23/06/2017
15:45:29:111
400
291.5
XLON
23/06/2017
15:45:29:112
187
291.5
XLON
23/06/2017
15:45:29:114
372
291.6
CHIX
23/06/2017
15:45:31:932
2253
291.6
XLON
23/06/2017
15:45:49:829
1114
291.5
XLON
23/06/2017
15:46:54:083
175
291.4
TRQX
23/06/2017
15:46:54:083
264
291.5
XLON
23/06/2017
15:46:54:083
89
291.2
BATE
23/06/2017
15:46:54:083
215
291.4
CHIX
23/06/2017
15:46:54:083
368
291.5
BATE
23/06/2017
15:46:54:083
368
291.5
TRQX
23/06/2017
15:46:54:083
372
291.5
CHIX
23/06/2017
15:46:54:083
460
291.5
XLON
23/06/2017
15:46:54:083
368
291.2
CHIX
23/06/2017
15:46:54:084
297
291.1
CHIX
23/06/2017
15:46:54:103
447
291.1
XLON
23/06/2017
15:46:57:496
839
291.1
XLON
23/06/2017
15:46:57:496
109
291.1
CHIX
23/06/2017
15:46:57:496
109
291.1
TRQX
23/06/2017
15:46:57:496
219
291.1
XLON
23/06/2017
15:46:59:646
368
291
TRQX
23/06/2017
15:47:02:232
569
291.1
XLON
23/06/2017
15:47:03:380
372
291
CHIX
23/06/2017
15:47:04:584
1540
291
XLON
23/06/2017
15:47:04:592
327
290.9
CHIX
23/06/2017
15:47:35:145
372
291
CHIX
23/06/2017
15:47:35:145
1058
291
XLON
23/06/2017
15:47:36:848
372
291
CHIX
23/06/2017
15:47:40:064
45
290.9
CHIX
23/06/2017
15:47:40:064
66
290.9
XLON
23/06/2017
15:47:40:064
327
290.9
CHIX
23/06/2017
15:47:40:064
992
290.9
XLON
23/06/2017
15:47:41:065
368
290.8
XLON
23/06/2017
15:47:41:068
65
290.8
XLON
23/06/2017
15:47:41:664
368
290.8
TRQX
23/06/2017
15:47:45:914
374
290.6
XLON
23/06/2017
15:47:45:914
148
290.7
CHIX
23/06/2017
15:47:45:914
83
290.7
CHIX
23/06/2017
15:47:45:923
328
290.6
XLON
23/06/2017
15:47:45:923
356
290.6
XLON
23/06/2017
15:47:50:123
368
290.5
TRQX
23/06/2017
15:47:50:397
56
290.5
XLON
23/06/2017
15:47:51:130
1073
290.4
XLON
23/06/2017
15:47:51:130
227
290.5
XLON
23/06/2017
15:47:56:610
1058
290.5
XLON
23/06/2017
15:47:57:217
154
290.4
XLON
23/06/2017
15:47:57:217
633
290.5
XLON
23/06/2017
15:47:58:513
333
290.4
XLON
23/06/2017
15:48:07:762
10
290.3
TRQX
23/06/2017
15:50:07:907
214
290.9
TRQX
23/06/2017
15:50:07:907
1013
290.9
XLON
23/06/2017
15:50:07:907
364
290.9
CHIX
23/06/2017
15:50:07:907
1227
290.9
XLON
23/06/2017
15:50:07:907
154
290.9
TRQX
23/06/2017
15:50:07:907
8
290.9
CHIX
23/06/2017
15:50:07:911
368
290.9
BATE
23/06/2017
15:50:07:918
1058
290.9
XLON
23/06/2017
15:50:09:934
358
290.8
CHIX
23/06/2017
15:50:09:934
14
290.8
CHIX
23/06/2017
15:50:09:934
119
290.8
TRQX
23/06/2017
15:50:29:121
100
290.7
XLON
23/06/2017
15:50:29:121
372
290.7
CHIX
23/06/2017
15:50:29:121
454
290.7
XLON
23/06/2017
15:50:34:511
368
290.5
CHIX
23/06/2017
15:50:34:511
368
290.5
TRQX
23/06/2017
15:51:12:241
413
290.4
XLON
23/06/2017
15:51:12:241
368
290.4
BATE
23/06/2017
15:51:13:500
166
290.4
XLON
23/06/2017
15:51:14:716
279
290.4
XLON
23/06/2017
15:51:15:533
57
290.3
BATE
23/06/2017
15:51:52:100
453
291.1
XLON
23/06/2017
15:52:12:041
368
291
TRQX
23/06/2017
15:52:12:041
372
291
CHIX
23/06/2017
15:52:12:041
688
291
XLON
23/06/2017
15:52:12:059
368
291
TRQX
23/06/2017
15:52:14:902
160
290.8
CHIX
23/06/2017
15:52:14:902
212
290.8
CHIX
23/06/2017
15:52:14:903
583
290.8
XLON
23/06/2017
15:52:14:903
440
290.8
XLON
23/06/2017
15:52:17:687
448
290.7
XLON
23/06/2017
15:52:17:687
415
290.7
CHIX
23/06/2017
15:52:17:687
65
290.7
TRQX
23/06/2017
15:53:50:044
368
290.4
BATE
23/06/2017
15:53:50:044
368
290.4
XLON
23/06/2017
15:53:50:044
690
290.4
XLON
23/06/2017
15:53:50:075
61
290.3
XLON
23/06/2017
15:53:53:010
348
290.2
XLON
23/06/2017
15:53:53:010
997
290.3
XLON
23/06/2017
15:53:53:010
1558
290.2
XLON
23/06/2017
15:53:54:464
142
290.1
CHIX
23/06/2017
15:53:54:513
30
290
BATE
23/06/2017
15:53:54:514
372
290
CHIX
23/06/2017
15:54:11:433
368
289.9
TRQX
23/06/2017
15:56:00:261
368
290.4
BATE
23/06/2017
15:56:00:262
368
290.4
TRQX
23/06/2017
15:56:00:262
368
290.4
CHIX
23/06/2017
15:56:00:262
360
290.4
XLON
23/06/2017
15:56:00:262
127
290.4
XLON
23/06/2017
15:56:04:675
372
290.2
CHIX
23/06/2017
15:56:04:675
100
290.2
XLON
23/06/2017
15:56:04:675
958
290.2
XLON
23/06/2017
15:56:04:675
216
290.2
TRQX
23/06/2017
15:56:04:675
152
290.2
TRQX
23/06/2017
15:56:09:179
365
289.9
TRQX
23/06/2017
15:56:09:179
372
290
CHIX
23/06/2017
15:56:09:179
372
289.9
CHIX
23/06/2017
16:00:22:430
747
289.9
XLON
23/06/2017
16:00:22:431
68
289.9
CHIX
23/06/2017
16:00:22:431
368
289.9
TRQX
23/06/2017
16:00:22:431
304
289.9
CHIX
23/06/2017
16:00:22:434
368
289.9
BATE
23/06/2017
16:00:22:442
133
289.9
TRQX
23/06/2017
16:01:26:717
11
290
CHIX
23/06/2017
16:02:13:176
372
290.5
CHIX
23/06/2017
16:02:13:176
1036
290.5
XLON
23/06/2017
16:03:23:159
700
290.6
XLON
23/06/2017
16:03:28:282
368
290.5
TRQX
23/06/2017
16:03:28:286
700
290.6
XLON
23/06/2017
16:04:07:101
2275
290.6
CHIX
23/06/2017
16:04:07:101
2135
290.6
XLON
23/06/2017
16:04:07:101
372
290.6
CHIX
23/06/2017
16:04:07:101
368
290.6
TRQX
23/06/2017
16:04:07:101
368
290.6
BATE
23/06/2017
16:04:07:109
350
290.6
XLON
23/06/2017
16:04:07:109
35
290.6
XLON
23/06/2017
16:04:07:118
350
290.6
XLON
23/06/2017
16:04:07:178
368
290.6
TRQX
23/06/2017
16:04:07:178
604
290.6
XLON
23/06/2017
16:05:05:023
73
290.6
XLON
23/06/2017
16:05:05:023
95
290.6
XLON
23/06/2017
16:05:05:023
27
290.6
CHIX
23/06/2017
16:05:05:023
15
290.6
BATE
23/06/2017
16:05:05:023
15
290.6
TRQX
23/06/2017
16:05:05:024
164
290.6
BATE
23/06/2017
16:05:05:024
191
290.6
TRQX
23/06/2017
16:05:05:024
300
290.6
CHIX
23/06/2017
16:05:05:024
162
290.6
TRQX
23/06/2017
16:05:05:024
105
290.6
XLON
23/06/2017
16:05:05:024
538
290.6
XLON
23/06/2017
16:05:05:024
693
290.6
XLON
23/06/2017
16:05:05:032
45
290.6
CHIX
23/06/2017
16:05:05:032
189
290.6
BATE
23/06/2017
16:05:05:037
6
290.6
TRQX
23/06/2017
16:06:07:150
105
290.6
XLON
23/06/2017
16:06:07:150
49
290.6
CHIX
23/06/2017
16:06:07:150
39
290.6
TRQX
23/06/2017
16:06:07:150
39
290.6
BATE
23/06/2017
16:07:21:649
45
290.6
TRQX
23/06/2017
16:07:21:649
60
290.6
BATE
23/06/2017
16:07:21:649
75
290.6
CHIX
23/06/2017
16:07:21:649
15
290.6
TRQX
23/06/2017
16:07:21:649
158
290.6
XLON
23/06/2017
16:07:21:656
269
290.6
TRQX
23/06/2017
16:07:21:657
80
290.6
BATE
23/06/2017
16:07:21:657
57
290.6
CHIX
23/06/2017
16:07:21:657
189
290.6
BATE
23/06/2017
16:07:21:657
164
290.6
XLON
23/06/2017
16:07:21:657
333
290.6
XLON
23/06/2017
16:07:21:676
67
290.6
XLON
23/06/2017
16:07:21:678
67
290.6
XLON
23/06/2017
16:07:21:703
169
290.6
CHIX
23/06/2017
16:07:21:703
146
290.6
CHIX
23/06/2017
16:07:21:704
179
290.6
BATE
23/06/2017
16:07:21:707
368
290.6
TRQX
23/06/2017
16:08:20:866
70
290.6
TRQX
23/06/2017
16:08:20:866
155
290.6
BATE
23/06/2017
16:08:20:866
80
290.6
CHIX
23/06/2017
16:08:20:866
439
290.6
XLON
23/06/2017
16:09:00:400
79
290.7
XLON
23/06/2017
16:09:00:408
79
290.7
XLON
23/06/2017
16:09:00:415
79
290.7
XLON
23/06/2017
16:09:02:556
136
290.6
XLON
23/06/2017
16:09:02:556
1232
290.6
TRQX
23/06/2017
16:09:02:556
1478
290.6
CHIX
23/06/2017
16:09:02:556
292
290.6
CHIX
23/06/2017
16:09:02:556
213
290.6
BATE
23/06/2017
16:09:02:556
298
290.6
TRQX
23/06/2017
16:09:02:560
352
290.6
XLON
23/06/2017
16:09:02:560
1300
290.6
XLON
23/06/2017
16:09:02:560
174
290.7
XLON
23/06/2017
16:09:02:563
295
290.6
BATE
23/06/2017
16:09:02:563
73
290.6
BATE
23/06/2017
16:09:02:568
372
290.6
CHIX
23/06/2017
16:09:02:575
700
290.7
XLON
23/06/2017
16:09:04:897
207
290.6
TRQX
23/06/2017
16:09:04:897
659
290.6
XLON
23/06/2017
16:09:04:897
200
290.6
XLON
23/06/2017
16:09:04:897
161
290.6
TRQX
23/06/2017
16:09:04:901
172
290.7
XLON
23/06/2017
16:09:04:901
1300
290.7
XLON
23/06/2017
16:09:04:901
28
290.7
XLON
23/06/2017
16:09:04:901
700
290.7
XLON
23/06/2017
16:11:26:725
347
290.8
TRQX
23/06/2017
16:11:26:730
368
290.9
BATE
23/06/2017
16:11:29:902
391
290.8
XLON
23/06/2017
16:11:29:902
231
290.8
CHIX
23/06/2017
16:11:52:129
540
290.8
XLON
23/06/2017
16:11:52:129
168
290.8
XLON
23/06/2017
16:11:52:130
367
290.8
TRQX
23/06/2017
16:11:52:130
141
290.8
CHIX
23/06/2017
16:11:52:130
1
290.8
TRQX
23/06/2017
16:11:52:130
484
290.8
CHIX
23/06/2017
16:11:52:130
319
290.8
XLON
23/06/2017
16:11:54:917
302
290.8
TRQX
23/06/2017
16:11:54:917
350
290.8
CHIX
23/06/2017
16:11:54:917
368
290.8
BATE
23/06/2017
16:11:54:917
738
290.8
XLON
23/06/2017
16:11:57:594
1058
290.8
XLON
23/06/2017
16:12:26:232
106
290.8
XLON
23/06/2017
16:12:29:097
188
290.8
XLON
23/06/2017
16:12:50:190
84
290.8
CHIX
23/06/2017
16:12:50:190
109
290.8
TRQX
23/06/2017
16:12:50:481
153
290.8
XLON
23/06/2017
16:12:53:122
84
290.8
TRQX
23/06/2017
16:12:53:264
74
290.8
XLON
23/06/2017
16:13:00:553
13
290.8
XLON
23/06/2017
16:13:00:553
17
290.8
XLON
23/06/2017
16:13:18:962
13
290.8
CHIX
23/06/2017
16:13:18:962
9
290.8
TRQX
23/06/2017
16:13:18:962
12
290.8
CHIX
23/06/2017
16:13:18:962
1
290.8
TRQX
23/06/2017
16:13:18:962
20
290.8
BATE
23/06/2017
16:13:21:186
11
290.8
XLON
23/06/2017
16:13:21:186
13
290.8
XLON
23/06/2017
16:13:21:187
7
290.8
CHIX
23/06/2017
16:13:21:187
16
290.8
CHIX
23/06/2017
16:13:21:187
16
290.8
TRQX
23/06/2017
16:13:21:255
2
290.8
BATE
23/06/2017
16:13:25:470
3601
290.7
CHIX
23/06/2017
16:13:25:470
207
290.7
CHIX
23/06/2017
16:13:25:470
348
290.7
TRQX
23/06/2017
16:13:25:470
165
290.7
CHIX
23/06/2017
16:13:25:470
20
290.7
TRQX
23/06/2017
16:13:25:473
368
290.7
BATE
23/06/2017
16:13:25:476
172
290.8
XLON
23/06/2017
16:13:25:476
650
290.8
XLON
23/06/2017
16:13:25:476
550
290.8
XLON
23/06/2017
16:13:25:476
1300
290.8
XLON
23/06/2017
16:13:25:476
600
290.7
XLON
23/06/2017
16:13:25:476
650
290.7
XLON
23/06/2017
16:13:25:495
348
290.8
XLON
23/06/2017
16:13:25:495
23
290.8
XLON
23/06/2017
16:14:00:787
13
290.8
CHIX
23/06/2017
16:14:00:787
359
290.8
CHIX
23/06/2017
16:14:01:007
624
290.8
XLON
23/06/2017
16:14:01:007
368
290.8
TRQX
23/06/2017
16:14:25:501
507
290.8
XLON
23/06/2017
16:14:25:501
60
290.8
XLON
23/06/2017
16:15:40:881
368
290.7
TRQX
23/06/2017
16:15:40:882
642
290.7
XLON
23/06/2017
16:16:41:710
539
290.9
XLON
23/06/2017
16:16:41:710
368
290.9
TRQX
23/06/2017
16:16:41:710
519
290.9
XLON
23/06/2017
16:16:41:711
372
290.9
CHIX
23/06/2017
16:16:41:711
368
290.9
BATE
23/06/2017
16:16:41:719
929
290.9
XLON
23/06/2017
16:16:41:719
105
290.9
XLON
23/06/2017
16:16:41:751
372
290.9
CHIX
23/06/2017
16:16:41:751
488
290.9
XLON
23/06/2017
16:16:41:751
368
290.9
TRQX
23/06/2017
16:16:41:751
368
290.9
BATE
23/06/2017
16:16:41:759
650
290.9
XLON
23/06/2017
16:16:51:225
1140
290.9
XLON
23/06/2017
16:17:00:673
372
290.9
CHIX
23/06/2017
16:17:00:673
332
290.9
XLON
23/06/2017
16:17:00:674
368
290.9
TRQX
23/06/2017
16:18:15:700
44
290.9
TRQX
23/06/2017
16:18:15:701
38
290.9
CHIX
23/06/2017
16:18:15:705
39
290.9
XLON
23/06/2017
16:18:15:709
45
290.9
XLON
23/06/2017
16:18:35:885
2047
290.8
XLON
23/06/2017
16:18:35:885
368
290.8
TRQX
23/06/2017
16:18:35:886
372
290.8
CHIX
23/06/2017
16:18:35:890
650
290.8
XLON
23/06/2017
16:18:35:890
668
290.9
XLON
23/06/2017
16:18:35:890
552
290.8
XLON
23/06/2017
16:18:35:959
800
290.9
XLON
23/06/2017
16:18:35:990
374
290.9
XLON
23/06/2017
16:18:59:043
372
290.9
CHIX
23/06/2017
16:18:59:050
484
290.9
XLON
23/06/2017
16:18:59:067
368
290.9
TRQX
23/06/2017
16:20:00:021
40
290.9
CHIX
23/06/2017
16:20:00:021
332
290.9
CHIX
23/06/2017
16:20:00:021
368
290.9
BATE
23/06/2017
16:20:00:021
368
290.9
TRQX
23/06/2017
16:20:00:024
300
290.9
XLON
23/06/2017
16:20:00:026
86
290.9
XLON
23/06/2017
16:20:00:026
296
290.9
XLON
23/06/2017
16:20:21:534
372
290.9
CHIX
23/06/2017
16:20:21:539
119
290.9
BATE
23/06/2017
16:20:21:543
344
290.9
TRQX
23/06/2017
16:20:21:545
24
290.9
TRQX
23/06/2017
16:20:21:545
345
290.9
XLON
23/06/2017
16:20:21:559
318
290.9
XLON
23/06/2017
16:20:32:745
330
290.9
TRQX
23/06/2017
16:20:32:745
372
290.9
CHIX
23/06/2017
16:20:32:745
335
290.9
XLON
23/06/2017
16:20:32:745
524
290.9
XLON
23/06/2017
16:20:38:772
372
290.9
CHIX
23/06/2017
16:20:38:774
145
290.9
XLON
23/06/2017
16:20:40:339
913
290.9
XLON
23/06/2017
16:20:40:339
368
290.9
TRQX
23/06/2017
16:22:12:162
75
290.9
CHIX
23/06/2017
16:22:12:162
368
290.9
TRQX
23/06/2017
16:22:12:168
297
290.9
CHIX
23/06/2017
16:22:12:170
863
290.9
XLON
23/06/2017
16:22:12:170
368
290.9
BATE
23/06/2017
16:22:12:204
284
290.9
XLON
23/06/2017
16:22:32:262
431
290.9
XLON
23/06/2017
16:22:32:262
368
290.9
TRQX
23/06/2017
16:22:32:263
372
290.9
CHIX
23/06/2017
16:22:32:277
100
290.9
BATE
23/06/2017
16:22:32:277
627
290.9
XLON
23/06/2017
16:23:42:866
288
290.8
TRQX
23/06/2017
16:24:50:937
259
291
XLON
23/06/2017
16:24:50:937
139
291
XLON
23/06/2017
16:24:50:937
63
291
XLON
23/06/2017
16:24:50:937
906
291
XLON
23/06/2017
16:24:50:937
35
291
XLON
23/06/2017
16:24:50:937
224
291
XLON
23/06/2017
16:24:50:956
406
291
XLON
23/06/2017
16:24:50:956
1517
291
XLON
23/06/2017
16:24:50:966
1817
291
XLON
23/06/2017
16:24:50:974
1817
291
XLON
23/06/2017
16:25:32:449
1795
290.8
CHIX
23/06/2017
16:25:32:449
500
290.8
XLON
23/06/2017
16:25:32:449
1662
290.8
CHIX
23/06/2017
16:25:32:449
368
290.8
TRQX
23/06/2017
16:25:32:449
372
290.8
CHIX
23/06/2017
16:25:32:449
368
290.8
BATE
23/06/2017
16:25:32:450
5089
290.8
XLON
23/06/2017
16:25:32:541
163
290.8
XLON
23/06/2017
16:25:33:364
200
290.8
TRQX
23/06/2017
16:25:34:524
168
290.8
TRQX
23/06/2017
16:25:34:526
13
290.8
XLON
23/06/2017
16:26:26:395
368
290.8
TRQX
23/06/2017
16:26:26:395
372
290.8
CHIX
23/06/2017
16:26:26:395
368
290.8
BATE
23/06/2017
16:27:34:967
685
290.8
XLON
23/06/2017
16:27:34:967
372
290.8
CHIX
23/06/2017
16:28:00:038
372
290.8
CHIX
23/06/2017
16:28:31:079
287
290.8
TRQX
23/06/2017
16:28:31:079
818
290.8
XLON
23/06/2017
16:28:31:080
295
290.8
CHIX
23/06/2017
16:28:49:367
371
290.8
XLON
23/06/2017
16:28:49:367
372
290.8
CHIX
23/06/2017
16:28:49:375
199
290.8
XLON
23/06/2017
16:28:50:313
12
290.8
XLON
23/06/2017
16:28:54:257
396
290.8
XLON
23/06/2017
16:28:54:264
372
290.8
CHIX
23/06/2017
16:29:04:543
92
290.7
TRQX
23/06/2017
16:29:04:967
510
290.7
CHIX
23/06/2017
16:29:04:967
372
290.7
CHIX
23/06/2017
16:29:19:527
372
290.8
CHIX
23/06/2017
16:29:36:370
481
290.8
XLON
23/06/2017
16:29:36:370
372
290.8
CHIX
23/06/2017
16:29:44:021
368
290.8
CHIX
23/06/2017
16:29:44:023
585
290.8
XLON
23/06/2017
16:29:48:068
372
290.8
CHIX
23/06/2017
16:29:48:068
1058
290.8
XLON
23/06/2017
16:29:55:000
93
290.7
XLON
23/06/2017
16:35:14:063
25065
290.5
XLON
23/06/2017
16:35:14:063
8911
290.5
XLON
23/06/2017
16:35:14:063
10785
290.5
XLON
23/06/2017
16:35:14:063
9
290.5
XLON
23/06/2017
16:35:14:063
8284
290.5
XLON
23/06/2017
16:35:14:063
12924
290.5
XLON
23/06/2017
16:35:14:063
832
290.5
XLON
23/06/2017
16:35:14:063
4519
290.5
XLON
23/06/2017
16:35:14:063
463
290.5
XLON
23/06/2017
16:35:14:063
134
290.5
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
POSLLFSDRRIVFID