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

FrasersAnnouncement

28/06/2017 07:06

RNS Number : 3548J
Sports Direct International Plc
28 June 2017
Released: 28 June 2017
Sports Direct International Plc
28 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 27 June 2017 it purchased 880,754 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 292.0 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 100,379,274 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 540,223,095.
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: 
27-Jun-17
Number of ordinary shares purchased:
48,084
Volume weighted average price paid per share:
291.90


Platform code
XLON
Date of purchase: 
27-Jun-17
Number of ordinary shares purchased:
534,982
Volume weighted average price paid per share:
292.00


Platform code
CHIX
Date of purchase: 
27-Jun-17
Number of ordinary shares purchased:
189,685
Volume weighted average price paid per share:
291.92
Platform code
TRQX
Date of purchase: 
27-Jun-17
Number of ordinary shares purchased:
108,003
Volume weighted average price paid per share:
291.91
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
27/06/2017
08:04:01:013
858
297
XLON
27/06/2017
08:04:01:014
368
297
BATE
27/06/2017
08:04:01:014
368
297
CHIX
27/06/2017
08:04:01:014
368
297
TRQX
27/06/2017
08:04:01:030
730
296.9
XLON
27/06/2017
08:04:01:030
114
296.9
BATE
27/06/2017
08:04:01:030
114
296.9
TRQX
27/06/2017
08:04:01:030
107
296.9
CHIX
27/06/2017
08:04:01:030
128
296.9
XLON
27/06/2017
08:04:04:286
233
296.9
TRQX
27/06/2017
08:05:24:936
22
296.5
BATE
27/06/2017
08:05:40:753
197
296.3
CHIX
27/06/2017
08:05:40:753
130
296.3
CHIX
27/06/2017
08:05:44:626
368
296
CHIX
27/06/2017
08:05:44:626
467
296
XLON
27/06/2017
08:05:44:639
227
295.8
XLON
27/06/2017
08:05:44:639
57
295.8
XLON
27/06/2017
08:05:44:639
300
295.8
XLON
27/06/2017
08:06:21:910
10
295.2
CHIX
27/06/2017
08:09:44:896
858
295.6
XLON
27/06/2017
08:09:44:897
368
295.6
CHIX
27/06/2017
08:09:44:897
146
295.6
TRQX
27/06/2017
08:09:44:897
222
295.6
TRQX
27/06/2017
08:09:44:905
243
295.4
XLON
27/06/2017
08:10:26:897
144
295.1
XLON
27/06/2017
08:11:45:895
109
295.5
CHIX
27/06/2017
08:11:45:895
102
295.5
XLON
27/06/2017
08:11:45:895
130
295.5
CHIX
27/06/2017
08:11:45:895
135
295.5
XLON
27/06/2017
08:11:45:895
70
295.5
CHIX
27/06/2017
08:11:47:332
208
295.2
CHIX
27/06/2017
08:20:54:847
600
295.4
XLON
27/06/2017
08:20:56:640
90
295.4
BATE
27/06/2017
08:23:25:637
208
295.4
TRQX
27/06/2017
08:23:25:637
160
295.4
TRQX
27/06/2017
08:23:25:638
269
295.3
CHIX
27/06/2017
08:23:25:638
88
295.3
BATE
27/06/2017
08:23:25:638
278
295.4
BATE
27/06/2017
08:23:25:638
368
295.4
CHIX
27/06/2017
08:23:25:645
201
295.2
TRQX
27/06/2017
08:23:25:645
467
295.2
BATE
27/06/2017
08:23:25:650
286
295.2
CHIX
27/06/2017
08:23:25:651
368
295
TRQX
27/06/2017
08:23:25:658
59
295.2
CHIX
27/06/2017
08:23:25:664
31
295.2
TRQX
27/06/2017
08:23:25:669
252
295.2
CHIX
27/06/2017
08:30:18:223
137
295
CHIX
27/06/2017
08:30:18:234
211
295
CHIX
27/06/2017
08:30:18:248
344
295
TRQX
27/06/2017
08:30:23:464
31
295
BATE
27/06/2017
08:30:23:464
15
295
TRQX
27/06/2017
08:30:23:465
25
295
CHIX
27/06/2017
08:30:23:465
20
295
CHIX
27/06/2017
08:30:35:177
9
295
TRQX
27/06/2017
08:30:35:177
23
295
CHIX
27/06/2017
08:30:35:177
20
295
TRQX
27/06/2017
08:30:35:177
25
295
BATE
27/06/2017
08:30:35:177
7
295
TRQX
27/06/2017
08:31:49:599
93
295
XLON
27/06/2017
08:32:01:426
368
294.7
TRQX
27/06/2017
08:32:01:426
207
294.7
XLON
27/06/2017
08:33:30:550
432
294.6
TRQX
27/06/2017
08:33:30:550
128
294.7
CHIX
27/06/2017
08:33:30:550
68
294.7
CHIX
27/06/2017
08:33:30:550
368
294.7
BATE
27/06/2017
08:33:30:550
368
294.7
CHIX
27/06/2017
08:33:30:550
325
294.7
CHIX
27/06/2017
08:33:30:550
103
294.7
XLON
27/06/2017
08:33:30:550
782
294.7
XLON
27/06/2017
08:33:30:550
23
294.7
CHIX
27/06/2017
08:33:30:550
368
294.6
TRQX
27/06/2017
08:33:30:550
368
294.7
TRQX
27/06/2017
08:33:30:550
384
294.7
CHIX
27/06/2017
08:33:30:551
58
294.6
CHIX
27/06/2017
08:33:30:551
1828
294.6
CHIX
27/06/2017
08:33:30:551
952
294.6
TRQX
27/06/2017
08:33:30:551
373
294.6
CHIX
27/06/2017
08:33:30:551
368
294.6
BATE
27/06/2017
08:33:30:562
319
294.5
CHIX
27/06/2017
08:33:30:562
185
294.5
BATE
27/06/2017
08:33:30:563
49
294.5
CHIX
27/06/2017
08:33:30:563
151
294.5
CHIX
27/06/2017
08:33:30:563
29
294.5
CHIX
27/06/2017
08:33:30:563
77
294.5
CHIX
27/06/2017
08:33:30:568
355
294.3
XLON
27/06/2017
08:33:30:568
752
294.3
XLON
27/06/2017
08:33:30:573
188
294.4
CHIX
27/06/2017
08:33:30:609
810
294.6
XLON
27/06/2017
08:33:48:894
368
294.3
CHIX
27/06/2017
08:36:07:773
260
294.8
CHIX
27/06/2017
08:36:07:774
565
294.7
XLON
27/06/2017
08:36:53:610
276
294.7
TRQX
27/06/2017
08:36:53:610
309
294.7
CHIX
27/06/2017
08:36:53:614
486
294.7
XLON
27/06/2017
08:36:53:618
368
294.7
CHIX
27/06/2017
08:36:53:623
368
294.7
TRQX
27/06/2017
08:54:01:387
2888
295
CHIX
27/06/2017
08:54:01:388
641
295
TRQX
27/06/2017
08:54:01:388
33
294.9
BATE
27/06/2017
08:54:01:388
368
294.9
TRQX
27/06/2017
08:54:01:388
1076
295
BATE
27/06/2017
08:54:01:388
521
295
XLON
27/06/2017
08:54:01:388
124
295
CHIX
27/06/2017
08:54:01:388
803
294.9
TRQX
27/06/2017
08:54:01:388
711
294.9
TRQX
27/06/2017
08:54:01:388
172
294.9
TRQX
27/06/2017
08:54:01:389
335
294.9
BATE
27/06/2017
08:54:01:389
1304
294.9
CHIX
27/06/2017
08:54:01:389
286
294.9
CHIX
27/06/2017
08:54:01:389
1205
294.9
CHIX
27/06/2017
08:54:01:389
368
294.9
CHIX
27/06/2017
08:54:01:389
44
294.9
BATE
27/06/2017
08:54:01:389
216
294.9
BATE
27/06/2017
08:54:01:389
119
294.9
BATE
27/06/2017
08:54:01:401
288
294.6
TRQX
27/06/2017
08:54:01:402
307
294.9
XLON
27/06/2017
08:54:01:402
578
294.8
XLON
27/06/2017
08:54:01:415
6
294.9
TRQX
27/06/2017
08:54:01:415
362
294.8
TRQX
27/06/2017
08:54:01:424
10
294.8
CHIX
27/06/2017
08:54:06:258
656
294.9
XLON
27/06/2017
08:54:06:258
326
294.9
XLON
27/06/2017
08:54:20:370
700
294.9
XLON
27/06/2017
08:54:22:079
700
294.9
XLON
27/06/2017
08:54:22:086
229
294.6
XLON
27/06/2017
08:54:22:091
3
294.6
BATE
27/06/2017
08:54:22:091
379
294.6
XLON
27/06/2017
08:54:22:097
304
294.9
XLON
27/06/2017
08:54:22:097
650
294.8
XLON
27/06/2017
08:54:22:107
510
294.8
XLON
27/06/2017
08:54:22:115
306
294.8
XLON
27/06/2017
08:54:22:127
552
294.8
XLON
27/06/2017
08:55:22:296
300
294.7
XLON
27/06/2017
08:55:30:202
885
294.5
XLON
27/06/2017
08:55:30:210
455
294.5
XLON
27/06/2017
08:55:30:212
330
294.5
XLON
27/06/2017
08:55:30:224
179
294.4
CHIX
27/06/2017
08:55:30:464
200
294.4
XLON
27/06/2017
08:55:30:473
189
294.4
CHIX
27/06/2017
08:55:30:473
96
294.4
XLON
27/06/2017
08:56:00:116
112
294.3
XLON
27/06/2017
08:56:00:116
88
294.3
XLON
27/06/2017
08:56:26:663
368
294.4
CHIX
27/06/2017
08:56:26:664
885
294.4
XLON
27/06/2017
08:56:29:600
200
294.4
XLON
27/06/2017
08:57:10:049
79
294.4
XLON
27/06/2017
08:57:10:049
321
294.4
XLON
27/06/2017
08:57:10:049
300
294.4
TRQX
27/06/2017
09:00:13:056
500
294.6
XLON
27/06/2017
09:00:13:056
67
294.6
TRQX
27/06/2017
09:00:13:056
139
294.6
TRQX
27/06/2017
09:00:13:057
333
294.6
XLON
27/06/2017
09:00:13:057
368
294.6
BATE
27/06/2017
09:00:13:057
1144
294.6
XLON
27/06/2017
09:00:13:057
368
294.6
CHIX
27/06/2017
09:00:13:057
133
294.4
TRQX
27/06/2017
09:00:13:057
800
294.6
XLON
27/06/2017
09:00:13:057
162
294.6
TRQX
27/06/2017
09:00:13:057
68
294.4
TRQX
27/06/2017
09:00:13:058
167
294.4
TRQX
27/06/2017
09:00:13:058
330
294.4
CHIX
27/06/2017
09:00:13:082
368
294.6
CHIX
27/06/2017
09:00:19:679
1000
294.3
XLON
27/06/2017
09:00:19:680
247
294.3
BATE
27/06/2017
09:00:19:680
71
294.3
CHIX
27/06/2017
09:00:19:680
12
294.3
XLON
27/06/2017
09:00:19:680
297
294.3
CHIX
27/06/2017
09:00:19:680
95
294.3
TRQX
27/06/2017
09:00:19:689
973
294.3
XLON
27/06/2017
09:00:19:689
700
294.2
XLON
27/06/2017
09:00:50:481
1249
294.4
XLON
27/06/2017
09:01:02:036
479
294.4
XLON
27/06/2017
09:02:04:304
368
294.7
TRQX
27/06/2017
09:02:04:304
621
294.7
XLON
27/06/2017
09:04:59:615
530
294.7
XLON
27/06/2017
09:04:59:625
368
294.7
TRQX
27/06/2017
09:04:59:627
4
294.7
CHIX
27/06/2017
09:05:40:278
23
294.7
XLON
27/06/2017
09:05:40:278
775
294.7
XLON
27/06/2017
09:05:40:278
364
294.7
CHIX
27/06/2017
09:05:40:285
368
294.7
CHIX
27/06/2017
09:05:40:291
548
294.7
XLON
27/06/2017
09:05:45:305
210
294.6
CHIX
27/06/2017
09:05:45:305
197
294.6
TRQX
27/06/2017
09:07:15:052
885
294.7
XLON
27/06/2017
09:07:15:052
368
294.7
CHIX
27/06/2017
09:07:15:114
152
294.7
BATE
27/06/2017
09:07:15:114
368
294.7
TRQX
27/06/2017
09:07:15:128
216
294.7
BATE
27/06/2017
09:07:15:128
454
294.7
XLON
27/06/2017
09:07:15:128
209
294.7
CHIX
27/06/2017
09:07:15:128
577
294.7
XLON
27/06/2017
09:07:15:128
159
294.7
CHIX
27/06/2017
09:10:29:271
368
294.7
CHIX
27/06/2017
09:10:29:271
500
294.7
XLON
27/06/2017
09:10:29:271
26
294.7
XLON
27/06/2017
09:10:29:271
368
294.7
BATE
27/06/2017
09:10:29:271
454
294.6
XLON
27/06/2017
09:10:29:271
600
294.7
XLON
27/06/2017
09:10:29:271
101
294.7
XLON
27/06/2017
09:10:29:271
368
294.7
TRQX
27/06/2017
09:10:29:271
300
294.7
XLON
27/06/2017
09:10:29:272
210
294.6
CHIX
27/06/2017
09:10:29:272
158
294.6
CHIX
27/06/2017
09:10:29:292
700
294.7
XLON
27/06/2017
09:10:29:294
1
294.7
XLON
27/06/2017
09:10:29:590
800
294.7
XLON
27/06/2017
09:10:29:591
16
294.7
XLON
27/06/2017
09:11:48:007
309
294.6
XLON
27/06/2017
09:11:48:007
306
294.3
TRQX
27/06/2017
09:11:48:007
99
294.3
BATE
27/06/2017
09:11:48:007
179
294.6
CHIX
27/06/2017
09:11:48:007
168
294.6
CHIX
27/06/2017
09:11:48:007
198
294.6
TRQX
27/06/2017
09:11:48:007
368
294.5
CHIX
27/06/2017
09:11:48:007
98
294.6
TRQX
27/06/2017
09:11:48:007
392
294.3
CHIX
27/06/2017
09:11:48:007
155
294.6
XLON
27/06/2017
09:11:48:014
101
294.5
CHIX
27/06/2017
09:11:48:032
177
294.2
TRQX
27/06/2017
09:11:48:036
350
294.5
XLON
27/06/2017
09:11:48:037
397
294.5
XLON
27/06/2017
09:12:25:423
400
293.8
XLON
27/06/2017
09:13:43:203
76
293.8
CHIX
27/06/2017
09:13:47:021
66
293.8
XLON
27/06/2017
09:13:47:021
49
293.8
CHIX
27/06/2017
09:13:47:021
12
293.8
CHIX
27/06/2017
09:13:47:103
879
293.7
XLON
27/06/2017
09:13:48:130
855
293.5
XLON
27/06/2017
09:13:48:134
368
293.5
CHIX
27/06/2017
09:13:49:669
1000
293.4
XLON
27/06/2017
09:13:49:669
298
293.4
CHIX
27/06/2017
09:14:23:888
44
293.4
XLON
27/06/2017
09:14:23:919
552
293.2
XLON
27/06/2017
09:14:26:192
15
293
XLON
27/06/2017
09:14:30:477
100
293
XLON
27/06/2017
09:14:55:165
300
293.1
XLON
27/06/2017
09:17:30:307
100
293.3
XLON
27/06/2017
09:17:45:016
64
293.3
XLON
27/06/2017
09:17:45:016
78
293.3
TRQX
27/06/2017
09:17:45:018
69
293.3
BATE
27/06/2017
09:17:45:018
83
293.3
BATE
27/06/2017
09:17:45:019
290
293.3
TRQX
27/06/2017
09:17:45:021
216
293.3
BATE
27/06/2017
09:17:45:021
69
293.3
CHIX
27/06/2017
09:17:45:026
420
293.3
XLON
27/06/2017
09:17:49:755
200
293.3
CHIX
27/06/2017
09:17:55:508
1
293.3
CHIX
27/06/2017
09:17:55:508
99
293.3
CHIX
27/06/2017
09:17:59:759
100
293.3
XLON
27/06/2017
09:18:04:297
14
293.3
CHIX
27/06/2017
09:18:04:297
114
293.3
CHIX
27/06/2017
09:18:04:297
12
293.3
CHIX
27/06/2017
09:18:04:297
73
293.3
CHIX
27/06/2017
09:18:04:299
31
293.3
TRQX
27/06/2017
09:18:04:299
93
293.3
TRQX
27/06/2017
09:18:15:035
62
293.3
XLON
27/06/2017
09:18:15:079
121
293.3
XLON
27/06/2017
09:18:16:741
74
293.3
TRQX
27/06/2017
09:18:16:741
22
293.3
TRQX
27/06/2017
09:18:16:741
73
293.3
CHIX
27/06/2017
09:18:16:751
757
293.2
XLON
27/06/2017
09:18:20:398
3300
293.2
XLON
27/06/2017
09:18:20:398
368
293.2
CHIX
27/06/2017
09:18:20:398
370
293.2
XLON
27/06/2017
09:18:20:408
3
293.2
TRQX
27/06/2017
09:18:20:411
2
293.1
XLON
27/06/2017
09:18:40:372
311
292.9
XLON
27/06/2017
09:18:43:100
270
292.9
XLON
27/06/2017
09:18:43:100
68
292.9
XLON
27/06/2017
09:18:46:798
170
292.9
TRQX
27/06/2017
09:18:46:798
87
292.9
TRQX
27/06/2017
09:18:46:802
88
292.9
XLON
27/06/2017
09:18:53:610
67
292.9
XLON
27/06/2017
09:19:17:630
98
292.9
BATE
27/06/2017
09:19:20:926
88
292.9
XLON
27/06/2017
09:19:20:931
2
292.8
XLON
27/06/2017
09:19:20:953
4
292.8
CHIX
27/06/2017
09:19:20:957
3
292.8
XLON
27/06/2017
09:19:42:420
592
292.5
XLON
27/06/2017
09:20:45:621
15
292.3
CHIX
27/06/2017
09:20:45:621
173
292.3
CHIX
27/06/2017
09:21:16:410
259
292.3
XLON
27/06/2017
09:21:39:597
333
292.3
XLON
27/06/2017
09:22:00:070
368
292.3
TRQX
27/06/2017
09:22:00:070
373
292.3
XLON
27/06/2017
09:22:00:070
35
292.3
XLON
27/06/2017
09:22:00:070
188
292.3
CHIX
27/06/2017
09:22:00:070
477
292.3
XLON
27/06/2017
09:22:00:070
180
292.3
CHIX
27/06/2017
09:23:00:018
238
292
TRQX
27/06/2017
09:23:15:994
368
292
CHIX
27/06/2017
09:23:15:994
9
292
BATE
27/06/2017
09:23:15:994
505
292
XLON
27/06/2017
09:23:15:994
255
292
XLON
27/06/2017
09:23:15:994
130
292
TRQX
27/06/2017
09:23:15:994
359
292
BATE
27/06/2017
09:23:15:997
6
291.9
CHIX
27/06/2017
09:23:15:997
173
291.9
CHIX
27/06/2017
09:23:16:011
380
291.8
XLON
27/06/2017
09:23:25:820
22
291.6
BATE
27/06/2017
09:23:25:820
1
291.6
BATE
27/06/2017
09:23:25:820
355
291.7
CHIX
27/06/2017
09:25:33:019
300
291.4
XLON
27/06/2017
09:25:33:019
245
291.4
XLON
27/06/2017
09:25:33:019
340
291.4
XLON
27/06/2017
09:25:33:023
368
291.4
TRQX
27/06/2017
09:25:33:031
232
291.4
CHIX
27/06/2017
09:25:33:031
136
291.4
CHIX
27/06/2017
09:25:33:032
545
291.4
XLON
27/06/2017
09:26:21:631
179
291.2
CHIX
27/06/2017
09:26:58:265
628
291.2
XLON
27/06/2017
09:27:30:376
607
291.2
XLON
27/06/2017
09:27:30:387
440
291.2
XLON
27/06/2017
09:27:30:387
104
291.2
XLON
27/06/2017
09:27:30:388
37
291.2
CHIX
27/06/2017
09:27:30:388
211
291.2
CHIX
27/06/2017
09:29:00:013
302
291.1
TRQX
27/06/2017
09:30:00:013
66
291.1
TRQX
27/06/2017
09:30:00:013
136
291.1
TRQX
27/06/2017
09:30:09:611
368
291.4
BATE
27/06/2017
09:30:09:611
368
291.4
CHIX
27/06/2017
09:31:10:391
368
291.3
TRQX
27/06/2017
09:31:10:391
368
291.3
CHIX
27/06/2017
09:31:10:391
828
291.3
XLON
27/06/2017
09:31:10:391
57
291.3
XLON
27/06/2017
09:31:10:404
285
291.3
CHIX
27/06/2017
09:31:10:420
331
291.2
XLON
27/06/2017
09:31:10:422
368
291.3
TRQX
27/06/2017
09:32:14:792
197
291.2
CHIX
27/06/2017
09:41:55:727
624
292.8
XLON
27/06/2017
09:41:55:828
221
292.7
TRQX
27/06/2017
09:41:55:828
680
292.7
XLON
27/06/2017
09:41:55:828
216
292.7
BATE
27/06/2017
09:41:55:828
226
292.7
CHIX
27/06/2017
09:41:55:829
368
292.6
CHIX
27/06/2017
09:41:55:829
368
292.6
TRQX
27/06/2017
09:41:55:829
368
292.6
BATE
27/06/2017
09:41:55:829
1742
292.6
CHIX
27/06/2017
09:41:55:832
200
292.7
XLON
27/06/2017
09:41:55:832
1300
292.7
XLON
27/06/2017
09:41:55:832
700
292.6
XLON
27/06/2017
09:41:55:834
278
292.5
BATE
27/06/2017
09:41:55:834
233
292.5
CHIX
27/06/2017
09:41:55:835
277
292.5
TRQX
27/06/2017
09:41:55:853
200
292.8
XLON
27/06/2017
09:41:55:853
700
292.8
XLON
27/06/2017
09:41:55:853
1300
292.8
XLON
27/06/2017
09:42:04:294
609
292.4
XLON
27/06/2017
09:42:04:303
368
292.4
TRQX
27/06/2017
09:42:04:304
368
292.4
CHIX
27/06/2017
09:42:04:304
124
292.4
XLON
27/06/2017
09:42:04:306
186
292.4
XLON
27/06/2017
09:42:04:306
43
292.4
XLON
27/06/2017
09:42:04:306
152
292.4
XLON
27/06/2017
09:42:04:306
108
292.4
XLON
27/06/2017
09:42:04:658
256
292.4
XLON
27/06/2017
09:42:04:658
368
292.4
TRQX
27/06/2017
09:42:04:658
368
292.4
CHIX
27/06/2017
09:42:04:658
368
292.4
BATE
27/06/2017
09:42:04:658
48
292.4
XLON
27/06/2017
09:42:13:311
368
292.6
CHIX
27/06/2017
09:44:03:728
425
292.7
XLON
27/06/2017
09:44:03:728
368
292.7
TRQX
27/06/2017
09:44:03:728
345
292.7
XLON
27/06/2017
09:44:03:729
368
292.7
CHIX
27/06/2017
09:44:03:732
368
292.6
TRQX
27/06/2017
09:44:03:732
593
292.6
XLON
27/06/2017
09:44:03:732
368
292.6
CHIX
27/06/2017
09:44:03:745
368
292.6
CHIX
27/06/2017
09:44:03:746
368
292.5
CHIX
27/06/2017
09:44:03:750
1295
292.6
XLON
27/06/2017
09:44:03:767
368
292.6
TRQX
27/06/2017
09:44:21:819
63
292.4
CHIX
27/06/2017
09:45:57:627
257
292.5
XLON
27/06/2017
09:45:57:628
257
292.5
XLON
27/06/2017
09:45:57:628
368
292.5
CHIX
27/06/2017
09:46:17:636
446
292.5
XLON
27/06/2017
09:46:17:636
4
292.5
XLON
27/06/2017
09:46:17:636
168
292.5
XLON
27/06/2017
09:46:52:053
368
292.5
TRQX
27/06/2017
09:46:52:053
267
292.5
XLON
27/06/2017
09:46:52:057
368
292.5
BATE
27/06/2017
09:46:52:064
78
292.5
CHIX
27/06/2017
09:47:20:644
194
292.5
XLON
27/06/2017
09:47:28:858
319
292.5
XLON
27/06/2017
09:48:19:727
78
292.5
XLON
27/06/2017
09:48:19:799
501
292.5
XLON
27/06/2017
09:48:19:799
290
292.5
CHIX
27/06/2017
09:48:19:799
879
292.5
XLON
27/06/2017
09:48:23:114
93
292.4
CHIX
27/06/2017
09:48:23:114
19
292.4
CHIX
27/06/2017
09:48:23:114
62
292.4
CHIX
27/06/2017
09:48:23:114
26
292.4
CHIX
27/06/2017
09:48:23:114
28
292.4
CHIX
27/06/2017
09:48:23:114
517
292.4
XLON
27/06/2017
09:48:23:115
223
292.4
XLON
27/06/2017
09:48:23:115
23
292.4
XLON
27/06/2017
09:48:23:115
46
292.4
BATE
27/06/2017
09:48:23:125
70
292.4
CHIX
27/06/2017
09:48:23:128
740
292.3
XLON
27/06/2017
09:48:23:142
418
292.4
XLON
27/06/2017
09:48:25:203
1145
292.2
XLON
27/06/2017
09:48:25:203
73
292.2
TRQX
27/06/2017
09:48:28:268
110
292.2
XLON
27/06/2017
09:48:28:268
88
292.2
CHIX
27/06/2017
09:49:43:477
242
292.3
XLON
27/06/2017
09:50:21:804
368
292.4
CHIX
27/06/2017
09:51:04:515
234
292.4
XLON
27/06/2017
09:51:04:515
368
292.4
BATE
27/06/2017
09:51:04:515
651
292.4
XLON
27/06/2017
09:51:04:515
368
292.4
CHIX
27/06/2017
09:51:04:515
368
292.4
TRQX
27/06/2017
09:51:04:516
643
292.3
XLON
27/06/2017
09:51:04:525
700
292.3
XLON
27/06/2017
09:51:04:525
108
292.3
XLON
27/06/2017
09:51:04:545
368
292.4
CHIX
27/06/2017
09:51:26:977
169
292.2
XLON
27/06/2017
09:53:00:019
247
292.2
CHIX
27/06/2017
09:53:00:025
358
292.2
TRQX
27/06/2017
09:53:00:025
10
292.2
TRQX
27/06/2017
09:53:00:025
114
292.2
XLON
27/06/2017
09:53:00:025
121
292.2
CHIX
27/06/2017
09:53:00:025
457
292.2
XLON
27/06/2017
09:53:03:860
940
292
XLON
27/06/2017
09:53:40:337
310
291.8
XLON
27/06/2017
09:53:40:337
575
291.8
XLON
27/06/2017
09:53:40:338
10
291.8
TRQX
27/06/2017
09:56:13:960
111
292.1
BATE
27/06/2017
09:56:13:960
257
292.1
BATE
27/06/2017
09:56:13:960
885
292.1
XLON
27/06/2017
09:56:13:978
885
292.1
XLON
27/06/2017
09:56:13:979
368
292
TRQX
27/06/2017
09:56:14:167
361
292
XLON
27/06/2017
09:56:14:167
368
292
CHIX
27/06/2017
09:56:19:524
368
291.8
CHIX
27/06/2017
09:56:19:524
379
291.8
TRQX
27/06/2017
09:56:19:524
231
291.8
TRQX
27/06/2017
09:56:19:524
812
291.8
XLON
27/06/2017
09:56:19:553
177
291.7
CHIX
27/06/2017
09:56:19:553
368
291.7
CHIX
27/06/2017
09:57:39:073
471
291.4
XLON
27/06/2017
09:57:39:083
252
291.4
XLON
27/06/2017
09:57:39:083
107
291.4
XLON
27/06/2017
09:58:00:014
368
291.3
TRQX
27/06/2017
09:58:00:015
146
291.3
CHIX
27/06/2017
09:59:57:149
63
291.3
BATE
27/06/2017
10:00:00:013
4
291.3
BATE
27/06/2017
10:00:00:013
618
291.3
XLON
27/06/2017
10:00:00:013
116
291.3
CHIX
27/06/2017
10:00:00:013
252
291.3
CHIX
27/06/2017
10:00:00:013
27
291.3
BATE
27/06/2017
10:00:15:967
344
291.3
CHIX
27/06/2017
10:00:15:967
24
291.3
CHIX
27/06/2017
10:00:15:969
20
291.3
TRQX
27/06/2017
10:00:15:973
348
291.3
TRQX
27/06/2017
10:00:15:974
361
291.3
BATE
27/06/2017
10:00:16:948
368
291.3
CHIX
27/06/2017
10:01:02:856
155
291.2
CHIX
27/06/2017
10:01:02:856
213
291.2
CHIX
27/06/2017
10:01:02:856
217
291.2
XLON
27/06/2017
10:01:02:856
332
291.2
XLON
27/06/2017
10:01:55:716
75
291
CHIX
27/06/2017
10:01:55:716
698
291
XLON
27/06/2017
10:02:35:120
9
290.9
TRQX
27/06/2017
10:02:35:120
8
290.9
TRQX
27/06/2017
10:02:35:120
471
290.9
XLON
27/06/2017
10:02:35:120
7
290.9
BATE
27/06/2017
10:02:35:120
59
290.9
TRQX
27/06/2017
10:03:36:065
353
290.8
CHIX
27/06/2017
10:03:36:065
885
290.8
XLON
27/06/2017
10:03:36:066
368
290.8
TRQX
27/06/2017
10:03:36:078
41
290.8
XLON
27/06/2017
10:03:36:078
844
290.8
XLON
27/06/2017
10:03:36:095
368
290.8
CHIX
27/06/2017
10:03:41:728
703
290.7
XLON
27/06/2017
10:04:00:080
287
290.6
XLON
27/06/2017
10:04:00:080
385
290.6
XLON
27/06/2017
10:04:00:080
368
290.6
CHIX
27/06/2017
10:04:00:093
195
290.5
XLON
27/06/2017
10:04:00:105
458
290.4
XLON
27/06/2017
10:04:00:372
196
290.3
XLON
27/06/2017
10:05:09:339
350
290.3
BATE
27/06/2017
10:05:12:592
724
290.3
XLON
27/06/2017
10:05:12:592
297
290.3
TRQX
27/06/2017
10:05:12:592
71
290.3
TRQX
27/06/2017
10:05:12:595
18
290.3
BATE
27/06/2017
10:05:12:600
506
290.3
XLON
27/06/2017
10:08:21:619
368
290.4
TRQX
27/06/2017
10:08:21:619
368
290.4
CHIX
27/06/2017
10:08:21:619
885
290.4
XLON
27/06/2017
10:08:21:636
368
290.3
CHIX
27/06/2017
10:09:00:021
368
290.3
TRQX
27/06/2017
10:09:00:021
292
290.3
CHIX
27/06/2017
10:09:00:028
76
290.3
CHIX
27/06/2017
10:09:00:028
205
290.3
XLON
27/06/2017
10:13:00:018
95
290.3
TRQX
27/06/2017
10:13:00:018
273
290.3
TRQX
27/06/2017
10:13:00:019
185
290.3
CHIX
27/06/2017
10:13:00:019
807
290.3
XLON
27/06/2017
10:13:00:019
92
290.3
CHIX
27/06/2017
10:13:00:019
209
290.3
BATE
27/06/2017
10:13:00:019
1
290.3
XLON
27/06/2017
10:13:00:019
73
290.3
BATE
27/06/2017
10:13:00:019
91
290.3
CHIX
27/06/2017
10:13:00:019
86
290.3
BATE
27/06/2017
10:13:00:019
77
290.3
XLON
27/06/2017
10:13:00:033
176
290.3
CHIX
27/06/2017
10:13:51:706
806
290.2
XLON
27/06/2017
10:13:51:706
368
290.2
CHIX
27/06/2017
10:13:51:715
150
290.2
CHIX
27/06/2017
10:13:52:414
77
290.2
CHIX
27/06/2017
10:14:00:738
2
290.2
XLON
27/06/2017
10:14:00:738
141
290.2
CHIX
27/06/2017
10:14:00:738
305
290.2
XLON
27/06/2017
10:14:00:738
368
290.2
TRQX
27/06/2017
10:14:00:738
227
290.2
CHIX
27/06/2017
10:14:05:536
73
290.2
XLON
27/06/2017
10:14:11:037
380
290.2
XLON
27/06/2017
10:14:43:729
600
290.1
XLON
27/06/2017
10:14:43:729
285
290.1
XLON
27/06/2017
10:14:55:731
759
290
XLON
27/06/2017
10:14:55:732
224
290
BATE
27/06/2017
10:14:56:848
188
289.9
CHIX
27/06/2017
10:14:56:848
489
289.9
XLON
27/06/2017
10:15:33:221
19
289.8
XLON
27/06/2017
10:16:45:622
183
289.8
XLON
27/06/2017
10:17:32:857
368
289.8
CHIX
27/06/2017
10:17:32:857
109
289.8
XLON
27/06/2017
10:17:32:857
368
289.8
TRQX
27/06/2017
10:18:56:011
776
289.8
XLON
27/06/2017
10:18:56:011
368
289.8
CHIX
27/06/2017
10:19:05:536
195
289.7
XLON
27/06/2017
10:19:05:536
368
289.7
CHIX
27/06/2017
10:19:05:536
368
289.7
TRQX
27/06/2017
10:19:05:541
368
289.7
BATE
27/06/2017
10:19:28:880
525
289.7
XLON
27/06/2017
10:20:50:831
850
289.6
XLON
27/06/2017
10:20:50:831
368
289.6
CHIX
27/06/2017
10:20:50:831
35
289.6
XLON
27/06/2017
10:20:50:850
348
289.5
XLON
27/06/2017
10:21:23:623
435
289.5
XLON
27/06/2017
10:24:40:464
74
289.5
CHIX
27/06/2017
10:24:40:464
154
289.5
CHIX
27/06/2017
10:29:03:110
166
290
XLON
27/06/2017
10:30:39:876
332
290
BATE
27/06/2017
10:30:39:877
368
290
TRQX
27/06/2017
10:30:39:886
368
290
CHIX
27/06/2017
10:30:39:886
36
290
BATE
27/06/2017
10:30:46:911
865
290
XLON
27/06/2017
10:30:46:912
368
290
TRQX
27/06/2017
10:30:46:912
368
290
BATE
27/06/2017
10:30:46:912
368
290
CHIX
27/06/2017
10:30:46:919
544
290
XLON
27/06/2017
10:30:46:919
411
290
XLON
27/06/2017
10:30:46:955
407
289.9
XLON
27/06/2017
10:30:46:955
368
289.9
TRQX
27/06/2017
10:30:46:956
200
289.9
BATE
27/06/2017
10:30:46:956
368
289.8
TRQX
27/06/2017
10:30:46:956
332
289.9
CHIX
27/06/2017
10:30:46:957
368
289.8
CHIX
27/06/2017
10:30:46:966
284
289.9
CHIX
27/06/2017
10:30:46:984
85
289.9
CHIX
27/06/2017
10:30:46:984
216
289.9
CHIX
27/06/2017
10:32:29:592
368
289.8
CHIX
27/06/2017
10:32:29:592
368
289.8
TRQX
27/06/2017
10:32:29:592
1768
289.8
XLON
27/06/2017
10:32:29:593
6
289.7
XLON
27/06/2017
10:32:29:593
368
289.7
CHIX
27/06/2017
10:32:29:593
879
289.7
XLON
27/06/2017
10:33:26:433
368
289.6
CHIX
27/06/2017
10:33:26:433
152
289.6
XLON
27/06/2017
10:33:26:433
733
289.6
XLON
27/06/2017
10:33:26:433
368
289.6
TRQX
27/06/2017
10:33:26:633
1000
289.5
XLON
27/06/2017
10:33:26:633
123
289.5
TRQX
27/06/2017
10:33:26:633
292
289.5
XLON
27/06/2017
10:33:26:633
119
289.5
CHIX
27/06/2017
10:33:26:633
249
289.5
CHIX
27/06/2017
10:33:26:653
885
289.4
XLON
27/06/2017
10:33:32:690
786
289.3
XLON
27/06/2017
10:33:32:691
249
289.2
CHIX
27/06/2017
10:35:15:363
493
288.9
XLON
27/06/2017
10:35:30:244
389
288.7
XLON
27/06/2017
10:35:30:332
646
288.6
XLON
27/06/2017
10:36:03:858
320
288.5
XLON
27/06/2017
10:36:04:124
291
288.5
XLON
27/06/2017
10:36:23:026
131
288.5
TRQX
27/06/2017
10:36:32:297
274
288.5
XLON
27/06/2017
10:36:32:315
235
288.5
XLON
27/06/2017
10:36:33:159
160
288.5
XLON
27/06/2017
10:40:07:617
368
288.8
TRQX
27/06/2017
10:40:07:617
368
288.8
CHIX
27/06/2017
10:43:18:986
304
289.2
CHIX
27/06/2017
10:44:31:139
368
289.3
BATE
27/06/2017
10:46:41:858
368
289.2
CHIX
27/06/2017
10:46:41:858
357
289.2
BATE
27/06/2017
10:46:41:859
368
289.2
XLON
27/06/2017
10:46:41:859
11
289.2
BATE
27/06/2017
10:46:41:859
11
289.2
TRQX
27/06/2017
10:46:41:859
2701
289.2
XLON
27/06/2017
10:46:41:859
357
289.2
TRQX
27/06/2017
10:47:34:631
368
289.2
TRQX
27/06/2017
10:49:03:712
368
289.1
BATE
27/06/2017
10:49:03:712
93
289.1
XLON
27/06/2017
10:49:03:712
368
289.1
TRQX
27/06/2017
10:49:03:712
368
289.1
CHIX
27/06/2017
10:49:03:712
792
289.1
XLON
27/06/2017
10:49:03:713
368
289
CHIX
27/06/2017
10:49:33:449
115
289
XLON
27/06/2017
10:49:33:449
311
289
XLON
27/06/2017
10:49:33:449
278
289
XLON
27/06/2017
10:49:33:449
53
289
TRQX
27/06/2017
10:49:33:449
315
289
TRQX
27/06/2017
10:49:33:449
1462
289
XLON
27/06/2017
10:49:33:450
20
289
BATE
27/06/2017
10:49:33:450
368
289
CHIX
27/06/2017
10:50:36:380
368
289
CHIX
27/06/2017
10:51:21:015
179
289.1
TRQX
27/06/2017
10:51:21:018
189
289.1
TRQX
27/06/2017
10:51:28:046
131
289.1
CHIX
27/06/2017
10:51:28:047
265
289.1
XLON
27/06/2017
10:51:28:047
620
289.1
XLON
27/06/2017
10:51:28:047
237
289.1
CHIX
27/06/2017
10:51:28:058
628
289.1
XLON
27/06/2017
10:51:28:058
120
289.1
XLON
27/06/2017
10:51:28:071
368
289.1
CHIX
27/06/2017
10:55:57:864
89
289.1
CHIX
27/06/2017
10:55:57:864
171
289.1
BATE
27/06/2017
10:55:57:864
287
289.1
XLON
27/06/2017
10:55:57:864
113
289.1
TRQX
27/06/2017
10:55:57:864
174
289.1
BATE
27/06/2017
10:55:57:864
166
289.1
TRQX
27/06/2017
10:55:57:882
207
289.1
XLON
27/06/2017
10:56:05:598
202
289.1
TRQX
27/06/2017
10:56:05:598
136
289.1
CHIX
27/06/2017
10:56:05:598
5
289.1
TRQX
27/06/2017
10:56:05:598
193
289.1
CHIX
27/06/2017
10:56:05:598
39
289.1
CHIX
27/06/2017
10:56:05:598
449
289.1
XLON
27/06/2017
10:58:14:857
368
289
CHIX
27/06/2017
10:58:14:857
224
289
XLON
27/06/2017
10:58:14:857
226
289
TRQX
27/06/2017
10:58:14:857
401
289
XLON
27/06/2017
10:58:14:857
142
289
TRQX
27/06/2017
11:01:55:716
368
289
BATE
27/06/2017
11:01:55:716
104
289
TRQX
27/06/2017
11:01:55:716
368
289
CHIX
27/06/2017
11:01:55:717
264
289
TRQX
27/06/2017
11:01:55:719
500
289
XLON
27/06/2017
11:01:55:720
111
289
XLON
27/06/2017
11:01:55:735
368
289
TRQX
27/06/2017
11:01:55:766
514
289
XLON
27/06/2017
11:01:55:766
368
289
CHIX
27/06/2017
11:03:11:867
700
289
XLON
27/06/2017
11:03:11:867
634
289
XLON
27/06/2017
11:03:11:891
368
288.9
BATE
27/06/2017
11:03:16:405
400
288.9
XLON
27/06/2017
11:03:16:405
96
288.9
XLON
27/06/2017
11:03:16:405
368
288.9
TRQX
27/06/2017
11:03:16:405
389
288.9
XLON
27/06/2017
11:03:16:405
3937
288.9
XLON
27/06/2017
11:03:16:407
368
288.9
CHIX
27/06/2017
11:03:16:529
368
288.9
TRQX
27/06/2017
11:03:16:529
246
288.9
CHIX
27/06/2017
11:03:17:449
885
288.9
XLON
27/06/2017
11:03:17:548
122
288.9
CHIX
27/06/2017
11:03:27:157
434
288.8
CHIX
27/06/2017
11:03:27:157
4192
288.8
XLON
27/06/2017
11:04:21:670
46
288.7
BATE
27/06/2017
11:04:21:670
192
288.7
CHIX
27/06/2017
11:04:21:670
250
288.7
TRQX
27/06/2017
11:04:21:670
118
288.7
TRQX
27/06/2017
11:04:21:694
533
288.7
XLON
27/06/2017
11:04:21:694
176
288.7
CHIX
27/06/2017
11:04:21:694
192
288.7
CHIX
27/06/2017
11:04:40:297
1486
288.5
CHIX
27/06/2017
11:04:40:297
612
288.5
XLON
27/06/2017
11:05:49:383
657
288.5
XLON
27/06/2017
11:05:49:383
38
288.5
XLON
27/06/2017
11:05:49:384
62
288.5
CHIX
27/06/2017
11:05:49:384
6
288.5
CHIX
27/06/2017
11:05:49:384
269
288.5
CHIX
27/06/2017
11:05:49:384
31
288.5
CHIX
27/06/2017
11:07:13:896
368
288.5
CHIX
27/06/2017
11:08:36:380
368
288.9
CHIX
27/06/2017
11:08:36:393
59
288.9
XLON
27/06/2017
11:12:54:874
885
289
XLON
27/06/2017
11:12:54:874
159
289
TRQX
27/06/2017
11:12:54:874
209
289
TRQX
27/06/2017
11:12:54:874
368
289
CHIX
27/06/2017
11:12:54:874
368
289
BATE
27/06/2017
11:14:32:840
6
289
BATE
27/06/2017
11:14:44:857
264
289
CHIX
27/06/2017
11:14:44:858
258
289
TRQX
27/06/2017
11:14:44:858
348
289
BATE
27/06/2017
11:16:09:851
267
289
TRQX
27/06/2017
11:16:09:851
101
289
TRQX
27/06/2017
11:16:09:851
306
289
XLON
27/06/2017
11:16:09:851
15
289
XLON
27/06/2017
11:16:09:851
368
289
CHIX
27/06/2017
11:16:09:851
4685
289
XLON
27/06/2017
11:16:09:851
101
289
XLON
27/06/2017
11:16:09:852
368
288.9
TRQX
27/06/2017
11:16:09:852
368
288.9
CHIX
27/06/2017
11:16:09:873
700
289
XLON
27/06/2017
11:16:09:873
185
289
XLON
27/06/2017
11:16:09:888
368
288.9
TRQX
27/06/2017
11:16:30:371
1367
288.8
XLON
27/06/2017
11:16:30:384
187
288.8
XLON
27/06/2017
11:16:30:384
165
288.8
XLON
27/06/2017
11:16:30:385
368
288.8
CHIX
27/06/2017
11:16:43:035
368
288.8
CHIX
27/06/2017
11:16:47:841
188
288.8
CHIX
27/06/2017
11:16:47:841
180
288.8
CHIX
27/06/2017
11:17:45:985
683
288.8
XLON
27/06/2017
11:17:45:985
366
288.8
TRQX
27/06/2017
11:17:45:985
269
288.8
CHIX
27/06/2017
11:17:45:985
1
288.8
CHIX
27/06/2017
11:17:45:993
368
288.7
CHIX
27/06/2017
11:19:51:012
232
289
TRQX
27/06/2017
11:19:51:012
368
289
BATE
27/06/2017
11:23:04:439
810
289.1
XLON
27/06/2017
11:23:04:439
368
289.1
TRQX
27/06/2017
11:23:04:439
75
289.1
XLON
27/06/2017
11:23:04:439
368
289.1
BATE
27/06/2017
11:23:04:439
368
289.1
CHIX
27/06/2017
11:23:04:476
885
289.1
XLON
27/06/2017
11:23:04:478
102
289.1
CHIX
27/06/2017
11:24:45:704
345
289.1
TRQX
27/06/2017
11:24:45:713
23
289.1
TRQX
27/06/2017
11:24:45:713
556
289.1
XLON
27/06/2017
11:24:45:713
266
289.1
CHIX
27/06/2017
11:26:00:022
254
289.1
XLON
27/06/2017
11:27:00:013
204
289.2
BATE
27/06/2017
11:28:08:197
258
289.2
CHIX
27/06/2017
11:28:08:197
345
289.2
TRQX
27/06/2017
11:28:08:197
233
289.2
XLON
27/06/2017
11:28:08:197
437
289.2
XLON
27/06/2017
11:28:08:197
85
289.2
CHIX
27/06/2017
11:28:08:197
164
289.2
BATE
27/06/2017
11:29:39:014
368
289.2
TRQX
27/06/2017
11:30:00:019
368
289.2
CHIX
27/06/2017
11:30:16:978
368
289.2
TRQX
27/06/2017
11:30:16:980
70
289.2
CHIX
27/06/2017
11:33:55:721
368
289.3
TRQX
27/06/2017
11:33:55:721
368
289.3
CHIX
27/06/2017
11:33:55:722
3963
289.3
XLON
27/06/2017
11:33:55:722
368
289.3
BATE
27/06/2017
11:35:31:725
368
289.3
BATE
27/06/2017
11:35:31:725
720
289.2
XLON
27/06/2017
11:35:31:725
368
289.3
TRQX
27/06/2017
11:35:31:725
34
289.3
XLON
27/06/2017
11:35:31:725
3643
289.3
CHIX
27/06/2017
11:35:31:725
4579
289.3
XLON
27/06/2017
11:35:31:726
230
289.2
CHIX
27/06/2017
11:35:31:758
68
289.2
CHIX
27/06/2017
11:35:31:758
59
289.2
XLON
27/06/2017
11:35:31:763
118
289.2
TRQX
27/06/2017
11:35:31:767
75
289.2
CHIX
27/06/2017
11:35:31:768
50
289.2
CHIX
27/06/2017
11:35:31:773
233
289.2
TRQX
27/06/2017
11:36:29:958
556
289.2
XLON
27/06/2017
11:36:29:958
329
289.2
XLON
27/06/2017
11:38:43:718
368
289.1
BATE
27/06/2017
11:38:43:718
885
289.1
XLON
27/06/2017
11:38:43:718
368
289.1
TRQX
27/06/2017
11:38:43:718
368
289.1
CHIX
27/06/2017
11:38:43:719
4
289
CHIX
27/06/2017
11:38:43:719
447
289
TRQX
27/06/2017
11:38:43:719
14
289
BATE
27/06/2017
11:40:19:724
368
288.9
CHIX
27/06/2017
11:40:19:725
3164
288.9
XLON
27/06/2017
11:40:19:725
368
288.9
TRQX
27/06/2017
11:40:19:736
885
288.8
XLON
27/06/2017
11:40:19:758
208
288.8
TRQX
27/06/2017
11:40:19:758
160
288.8
TRQX
27/06/2017
11:40:58:587
885
288.8
XLON
27/06/2017
11:40:58:587
115
288.8
CHIX
27/06/2017
11:40:58:587
253
288.8
CHIX
27/06/2017
11:40:58:591
368
288.8
TRQX
27/06/2017
11:40:58:602
885
288.8
XLON
27/06/2017
11:40:58:602
368
288.8
CHIX
27/06/2017
11:43:31:719
30
288.7
CHIX
27/06/2017
11:45:26:007
368
288.8
TRQX
27/06/2017
11:45:26:296
124
288.8
XLON
27/06/2017
11:45:26:296
368
288.8
CHIX
27/06/2017
11:45:26:296
368
288.8
BATE
27/06/2017
11:45:26:296
761
288.8
XLON
27/06/2017
11:48:40:360
368
288.7
BATE
27/06/2017
11:48:40:360
1717
288.7
CHIX
27/06/2017
11:48:40:360
1024
288.7
XLON
27/06/2017
11:48:40:360
885
288.7
XLON
27/06/2017
11:48:40:360
368
288.7
TRQX
27/06/2017
11:48:40:574
479
288.7
XLON
27/06/2017
11:50:05:026
1
288.6
TRQX
27/06/2017
11:50:37:801
298
288.7
CHIX
27/06/2017
11:50:37:801
550
288.7
XLON
27/06/2017
11:50:37:801
368
288.7
TRQX
27/06/2017
11:50:37:801
333
288.7
XLON
27/06/2017
11:50:37:805
2
288.7
XLON
27/06/2017
11:50:37:818
258
288.7
CHIX
27/06/2017
11:50:37:823
1
288.7
XLON
27/06/2017
11:50:37:827
260
288.7
TRQX
27/06/2017
11:50:37:836
1
288.7
XLON
27/06/2017
11:51:57:614
321
288.8
XLON
27/06/2017
11:52:24:176
368
288.8
CHIX
27/06/2017
11:52:24:176
368
288.8
BATE
27/06/2017
11:52:53:610
1300
288.8
XLON
27/06/2017
11:52:53:610
408
288.8
XLON
27/06/2017
11:52:53:610
507
288.8
XLON
27/06/2017
11:53:49:610
338
288.8
XLON
27/06/2017
11:53:49:610
636
288.8
XLON
27/06/2017
11:54:45:611
408
288.8
XLON
27/06/2017
11:54:45:611
1092
288.8
XLON
27/06/2017
11:54:45:611
456
288.8
XLON
27/06/2017
11:55:31:724
2390
288.7
XLON
27/06/2017
11:55:31:724
368
288.7
CHIX
27/06/2017
11:55:31:724
3288
288.7
CHIX
27/06/2017
11:55:31:725
127
288.7
BATE
27/06/2017
11:55:31:725
368
288.7
TRQX
27/06/2017
11:55:31:725
241
288.7
BATE
27/06/2017
11:55:31:725
1241
288.7
XLON
27/06/2017
11:55:31:730
368
288.6
CHIX
27/06/2017
11:55:31:731
367
288.6
TRQX
27/06/2017
11:55:31:732
257
288.5
TRQX
27/06/2017
11:55:31:732
87
288.5
TRQX
27/06/2017
11:55:31:733
164
288.5
CHIX
27/06/2017
11:55:31:750
204
288.5
CHIX
27/06/2017
11:55:31:750
368
288.5
BATE
27/06/2017
11:55:31:751
632
288.6
XLON
27/06/2017
11:55:31:755
368
288.6
CHIX
27/06/2017
11:55:46:827
368
288.5
CHIX
27/06/2017
11:56:24:719
24
288.5
TRQX
27/06/2017
11:56:24:719
189
288.5
TRQX
27/06/2017
11:57:36:856
289
288.5
XLON
27/06/2017
11:59:29:343
301
288.5
XLON
27/06/2017
11:59:29:344
327
288.5
BATE
27/06/2017
11:59:29:344
600
288.5
XLON
27/06/2017
11:59:29:344
327
288.5
CHIX
27/06/2017
11:59:29:344
37
288.5
XLON
27/06/2017
11:59:29:344
213
288.5
TRQX
27/06/2017
11:59:29:344
155
288.5
TRQX
27/06/2017
11:59:29:344
264
288.5
XLON
27/06/2017
11:59:29:353
41
288.5
BATE
27/06/2017
11:59:29:354
41
288.5
CHIX
27/06/2017
11:59:29:360
28
288.5
XLON
27/06/2017
11:59:29:366
320
288.5
TRQX
27/06/2017
11:59:29:367
48
288.5
TRQX
27/06/2017
11:59:29:370
54
288.5
XLON
27/06/2017
11:59:29:394
327
288.5
CHIX
27/06/2017
12:02:02:346
2442
288
XLON
27/06/2017
12:02:15:632
368
288.3
CHIX
27/06/2017
12:02:15:632
885
288.3
XLON
27/06/2017
12:02:19:986
263
288.3
XLON
27/06/2017
12:02:19:986
368
288.3
TRQX
27/06/2017
12:02:19:986
317
288.3
CHIX
27/06/2017
12:02:19:986
302
288.3
XLON
27/06/2017
12:02:20:013
368
288.3
TRQX
27/06/2017
12:02:31:691
65
288.3
TRQX
27/06/2017
12:02:31:713
174
288.3
TRQX
27/06/2017
12:02:31:714
622
288.3
XLON
27/06/2017
12:02:31:714
129
288.3
TRQX
27/06/2017
12:02:43:729
368
288.2
TRQX
27/06/2017
12:03:42:206
108
288.2
CHIX
27/06/2017
12:03:50:165
455
288.2
XLON
27/06/2017
12:03:50:165
136
288.2
XLON
27/06/2017
12:03:50:166
260
288.2
CHIX
27/06/2017
12:04:19:729
368
288.2
BATE
27/06/2017
12:04:19:729
242
288.2
XLON
27/06/2017
12:04:19:729
197
288.2
CHIX
27/06/2017
12:04:19:729
213
288.2
XLON
27/06/2017
12:04:19:729
171
288.2
CHIX
27/06/2017
12:04:19:730
254
288.1
CHIX
27/06/2017
12:04:19:730
6
288.1
BATE
27/06/2017
12:06:00:215
350
288.1
XLON
27/06/2017
12:08:38:265
297
288.2
XLON
27/06/2017
12:08:38:265
71
288.2
XLON
27/06/2017
12:08:38:277
368
288.2
TRQX
27/06/2017
12:08:38:278
792
288.2
XLON
27/06/2017
12:08:38:278
287
288.2
CHIX
27/06/2017
12:08:38:297
28
288.2
CHIX
27/06/2017
12:08:45:625
8
288.2
XLON
27/06/2017
12:08:45:625
368
288.2
TRQX
27/06/2017
12:08:45:626
340
288.2
CHIX
27/06/2017
12:10:00:013
244
288.2
XLON
27/06/2017
12:10:11:714
600
288.3
XLON
27/06/2017
12:10:11:872
285
288.3
XLON
27/06/2017
12:10:11:872
258
288.3
CHIX
27/06/2017
12:12:00:013
345
288.2
BATE
27/06/2017
12:12:00:014
23
288.2
BATE
27/06/2017
12:12:00:014
368
288.2
CHIX
27/06/2017
12:12:00:014
633
288.2
XLON
27/06/2017
12:12:00:014
368
288.2
TRQX
27/06/2017
12:12:00:025
368
288.1
CHIX
27/06/2017
12:12:00:031
412
288.1
XLON
27/06/2017
12:12:00:039
473
288.1
XLON
27/06/2017
12:12:05:828
368
288
TRQX
27/06/2017
12:15:49:052
326
288.2
BATE
27/06/2017
12:15:49:052
368
288.2
TRQX
27/06/2017
12:15:49:052
42
288.2
BATE
27/06/2017
12:15:49:057
368
288.2
CHIX
27/06/2017
12:15:49:062
387
288.2
XLON
27/06/2017
12:25:33:615
717
288.6
XLON
27/06/2017
12:25:33:615
711
288.6
XLON
27/06/2017
12:25:33:615
1112
288.6
XLON
27/06/2017
12:28:21:615
154
288.9
XLON
27/06/2017
12:28:21:615
351
288.9
XLON
27/06/2017
12:43:44:793
500
289.5
CHIX
27/06/2017
12:43:44:797
368
289.5
BATE
27/06/2017
12:43:44:801
50
289.5
CHIX
27/06/2017
12:43:59:820
45
289.5
BATE
27/06/2017
12:43:59:844
990
289.5
CHIX
27/06/2017
12:43:59:844
990
289.5
TRQX
27/06/2017
12:43:59:844
990
289.5
BATE
27/06/2017
12:43:59:851
650
289.5
XLON
27/06/2017
12:45:57:855
480
289.7
XLON
27/06/2017
12:45:57:856
37
289.7
CHIX
27/06/2017
12:49:03:708
770
289.9
CHIX
27/06/2017
12:49:03:713
74
289.9
TRQX
27/06/2017
12:49:32:465
770
290
CHIX
27/06/2017
12:49:32:466
770
290
TRQX
27/06/2017
12:49:32:467
368
290
BATE
27/06/2017
12:53:36:634
885
290
XLON
27/06/2017
12:53:36:634
891
290
XLON
27/06/2017
12:53:36:634
770
290
CHIX
27/06/2017
12:53:36:634
368
290
BATE
27/06/2017
12:53:36:635
770
290
TRQX
27/06/2017
12:53:36:645
368
289.9
BATE
27/06/2017
12:53:36:645
294
289.9
TRQX
27/06/2017
12:53:36:645
368
289.9
CHIX
27/06/2017
12:53:36:646
279
289.8
TRQX
27/06/2017
12:53:36:646
1575
289.8
TRQX
27/06/2017
12:53:36:646
600
289.8
BATE
27/06/2017
12:53:36:650
356
289.9
XLON
27/06/2017
12:53:36:669
263
289.9
XLON
27/06/2017
12:53:36:677
1112
289.9
XLON
27/06/2017
12:53:36:677
550
289.9
XLON
27/06/2017
12:53:36:677
717
289.9
XLON
27/06/2017
12:53:36:677
700
289.9
XLON
27/06/2017
12:53:36:677
600
289.9
XLON
27/06/2017
12:53:36:677
681
289.9
XLON
27/06/2017
12:53:36:691
584
289.9
CHIX
27/06/2017
12:53:36:994
368
289.9
TRQX
27/06/2017
12:53:36:994
482
289.9
CHIX
27/06/2017
12:54:00:014
552
290
CHIX
27/06/2017
12:54:00:014
354
290
XLON
27/06/2017
12:54:00:014
368
290
CHIX
27/06/2017
12:54:00:024
531
290
XLON
27/06/2017
12:54:00:024
137
290
TRQX
27/06/2017
12:54:00:024
368
290
BATE
27/06/2017
12:54:00:026
231
290
TRQX
27/06/2017
12:58:43:664
1545
290.2
CHIX
27/06/2017
12:58:43:664
367
290.2
BATE
27/06/2017
12:58:43:664
1802
290.2
CHIX
27/06/2017
12:58:43:665
1
290.2
BATE
27/06/2017
12:58:43:665
2701
290.2
TRQX
27/06/2017
12:58:43:665
4875
290.2
XLON
27/06/2017
12:58:43:691
435
290.3
XLON
27/06/2017
12:58:43:715
500
290.3
CHIX
27/06/2017
12:58:43:715
539
290.3
CHIX
27/06/2017
12:58:43:715
173
290.3
CHIX
27/06/2017
12:58:43:839
121
290.3
CHIX
27/06/2017
12:58:53:716
580
290.3
XLON
27/06/2017
12:58:53:725
340
290.3
XLON
27/06/2017
13:02:35:966
368
290.5
TRQX
27/06/2017
13:04:02:658
514
290.5
CHIX
27/06/2017
13:04:02:658
848
290.5
XLON
27/06/2017
13:04:02:658
2698
290.5
CHIX
27/06/2017
13:04:02:658
3254
290.5
XLON
27/06/2017
13:04:02:658
730
290.5
XLON
27/06/2017
13:04:02:659
368
290.5
TRQX
27/06/2017
13:06:56:662
368
290.5
CHIX
27/06/2017
13:06:56:662
368
290.5
BATE
27/06/2017
13:06:56:662
1435
290.5
CHIX
27/06/2017
13:06:56:662
918
290.5
CHIX
27/06/2017
13:06:56:662
340
290.5
TRQX
27/06/2017
13:06:56:666
640
290.5
XLON
27/06/2017
13:06:56:687
700
290.6
XLON
27/06/2017
13:09:04:295
110
291
XLON
27/06/2017
13:09:13:824
500
291.1
XLON
27/06/2017
13:09:13:833
515
291.3
XLON
27/06/2017
13:09:18:073
361
291.4
XLON
27/06/2017
13:09:47:401
375
291.3
XLON
27/06/2017
13:09:47:401
526
291.3
XLON
27/06/2017
13:09:47:401
744
291.3
XLON
27/06/2017
13:09:47:401
1001
291.3
XLON
27/06/2017
13:09:59:802
448
291.5
XLON
27/06/2017
13:09:59:802
708
291.5
XLON
27/06/2017
13:10:17:619
717
291.5
XLON
27/06/2017
13:10:17:619
20
291.5
XLON
27/06/2017
13:10:26:098
600
291.7
XLON
27/06/2017
13:10:26:098
550
291.7
XLON
27/06/2017
13:10:26:098
717
291.7
XLON
27/06/2017
13:10:26:110
840
291.7
XLON
27/06/2017
13:11:44:104
368
291.4
CHIX
27/06/2017
13:11:44:104
4
291.3
TRQX
27/06/2017
13:11:44:104
368
291.4
TRQX
27/06/2017
13:11:44:104
368
291
BATE
27/06/2017
13:11:44:104
368
291.2
CHIX
27/06/2017
13:11:44:104
78
291.1
XLON
27/06/2017
13:11:44:104
368
291.2
TRQX
27/06/2017
13:11:44:104
13
290.9
BATE
27/06/2017
13:11:44:104
368
291
CHIX
27/06/2017
13:11:44:104
368
291.4
BATE
27/06/2017
13:11:44:104
4
291.3
CHIX
27/06/2017
13:11:44:113
364
291.1
CHIX
27/06/2017
13:11:44:122
137
291.2
BATE
27/06/2017
13:11:44:126
368
291.4
TRQX
27/06/2017
13:11:44:137
700
291.1
XLON
27/06/2017
13:11:44:144
393
291.1
CHIX
27/06/2017
13:11:44:150
1104
291.1
XLON
27/06/2017
13:11:44:153
640
291.1
TRQX
27/06/2017
13:11:46:657
453
290.9
XLON
27/06/2017
13:11:46:663
368
290.8
TRQX
27/06/2017
13:11:46:671
700
290.9
XLON
27/06/2017
13:11:46:682
700
290.9
XLON
27/06/2017
13:11:46:683
271
290.8
XLON
27/06/2017
13:11:46:686
285
290.8
CHIX
27/06/2017
13:11:46:703
357
290.9
CHIX
27/06/2017
13:12:58:270
1372
290.8
XLON
27/06/2017
13:12:58:270
292
290.8
XLON
27/06/2017
13:12:58:271
126
290.8
CHIX
27/06/2017
13:12:58:271
159
290.8
CHIX
27/06/2017
13:12:58:271
83
290.8
CHIX
27/06/2017
13:12:59:805
700
290.8
XLON
27/06/2017
13:12:59:850
2156
290.7
XLON
27/06/2017
13:12:59:850
286
290.7
XLON
27/06/2017
13:12:59:852
700
290.8
XLON
27/06/2017
13:12:59:862
368
290.7
CHIX
27/06/2017
13:13:13:209
700
290.8
XLON
27/06/2017
13:13:13:214
885
290.7
XLON
27/06/2017
13:13:13:214
368
290.7
CHIX
27/06/2017
13:13:13:217
172
290.8
XLON
27/06/2017
13:13:13:217
700
290.7
XLON
27/06/2017
13:13:13:217
628
290.8
XLON
27/06/2017
13:13:13:217
1300
290.8
XLON
27/06/2017
13:13:13:658
616
290.8
XLON
27/06/2017
13:13:13:667
368
290.7
CHIX
27/06/2017
13:13:13:667
1881
290.7
XLON
27/06/2017
13:15:57:626
308
290.9
XLON
27/06/2017
13:15:57:627
261
290.9
CHIX
27/06/2017
13:15:57:628
368
290.9
TRQX
27/06/2017
13:15:57:628
283
290.9
XLON
27/06/2017
13:15:57:628
71
290.9
XLON
27/06/2017
13:15:57:634
6
290.9
XLON
27/06/2017
13:15:57:645
644
290.9
XLON
27/06/2017
13:15:57:647
92
290.9
CHIX
27/06/2017
13:16:43:268
395
290.9
XLON
27/06/2017
13:16:43:269
276
290.9
CHIX
27/06/2017
13:16:43:269
199
290.9
TRQX
27/06/2017
13:16:43:277
750
290.9
XLON
27/06/2017
13:17:34:657
249
290.9
XLON
27/06/2017
13:17:34:657
12
290.9
XLON
27/06/2017
13:17:34:657
368
290.9
CHIX
27/06/2017
13:17:34:658
352
290.9
TRQX
27/06/2017
13:17:34:658
368
290.9
BATE
27/06/2017
13:17:34:658
16
290.9
TRQX
27/06/2017
13:17:34:674
368
290.8
CHIX
27/06/2017
13:17:34:685
301
290.8
XLON
27/06/2017
13:17:34:695
58
290.7
CHIX
27/06/2017
13:17:34:695
252
290.8
CHIX
27/06/2017
13:17:34:696
210
290.8
XLON
27/06/2017
13:17:34:696
179
290.7
CHIX
27/06/2017
13:17:42:674
362
290.5
XLON
27/06/2017
13:17:42:816
66
290.5
TRQX
27/06/2017
13:17:42:816
79
290.5
BATE
27/06/2017
13:17:42:816
1092
290.5
XLON
27/06/2017
13:18:48:731
37
290.4
XLON
27/06/2017
13:18:48:731
124
290.4
XLON
27/06/2017
13:18:48:732
135
290.4
CHIX
27/06/2017
13:18:48:747
3
290.4
CHIX
27/06/2017
13:18:48:747
59
290.4
XLON
27/06/2017
13:18:48:747
43
290.4
CHIX
27/06/2017
13:18:48:769
848
290.3
XLON
27/06/2017
13:19:30:664
398
290.3
XLON
27/06/2017
13:19:30:664
368
290.3
TRQX
27/06/2017
13:19:30:664
368
290.3
CHIX
27/06/2017
13:19:30:664
544
290.3
XLON
27/06/2017
13:20:57:657
880
290.6
XLON
27/06/2017
13:21:04:304
1038
290.6
XLON
27/06/2017
13:21:13:361
621
290.6
XLON
27/06/2017
13:21:13:362
116
290.6
XLON
27/06/2017
13:21:13:362
368
290.6
CHIX
27/06/2017
13:21:13:362
71
290.6
XLON
27/06/2017
13:21:13:366
368
290.6
TRQX
27/06/2017
13:21:13:372
156
290.6
BATE
27/06/2017
13:21:13:377
1585
290.5
XLON
27/06/2017
13:21:13:377
368
290.5
CHIX
27/06/2017
13:21:24:703
280
290.3
BATE
27/06/2017
13:21:24:703
368
290.4
CHIX
27/06/2017
13:21:24:703
378
290.2
XLON
27/06/2017
13:21:24:703
12
290.3
CHIX
27/06/2017
13:21:24:703
448
290.4
XLON
27/06/2017
13:24:41:626
368
290.1
CHIX
27/06/2017
13:24:41:629
432
290.1
XLON
27/06/2017
13:24:41:643
12
290.1
XLON
27/06/2017
13:30:37:676
2569
290.6
XLON
27/06/2017
13:30:37:677
368
290.6
BATE
27/06/2017
13:30:37:677
368
290.6
CHIX
27/06/2017
13:30:37:677
368
290.6
TRQX
27/06/2017
13:31:42:667
1847
290.6
XLON
27/06/2017
13:31:42:667
343
290.6
TRQX
27/06/2017
13:31:42:667
368
290.6
BATE
27/06/2017
13:31:42:667
368
290.6
CHIX
27/06/2017
13:35:27:658
368
290.5
CHIX
27/06/2017
13:35:27:658
398
290.5
XLON
27/06/2017
13:35:27:658
368
290.5
TRQX
27/06/2017
13:35:27:658
1361
290.5
XLON
27/06/2017
13:35:27:685
2239
290.5
XLON
27/06/2017
13:35:27:685
10
290.3
BATE
27/06/2017
13:35:27:685
368
290.5
CHIX
27/06/2017
13:35:27:689
368
290.5
TRQX
27/06/2017
13:36:54:657
368
290.3
TRQX
27/06/2017
13:36:54:657
1794
290.3
XLON
27/06/2017
13:36:54:657
468
290.3
XLON
27/06/2017
13:36:54:657
417
290.3
XLON
27/06/2017
13:36:54:658
368
290.2
CHIX
27/06/2017
13:36:54:658
368
290.3
BATE
27/06/2017
13:36:54:658
469
290.3
CHIX
27/06/2017
13:36:54:658
464
290.3
CHIX
27/06/2017
13:36:54:658
1201
290.3
CHIX
27/06/2017
13:37:23:668
368
290.3
TRQX
27/06/2017
13:38:50:756
368
290.3
CHIX
27/06/2017
13:38:50:756
885
290.3
XLON
27/06/2017
13:38:50:756
368
290.3
TRQX
27/06/2017
13:40:58:276
368
290.2
CHIX
27/06/2017
13:40:58:277
368
290.2
BATE
27/06/2017
13:40:58:277
885
290.2
XLON
27/06/2017
13:40:58:277
368
290.2
TRQX
27/06/2017
13:40:58:277
743
290.2
XLON
27/06/2017
13:40:58:279
368
290.3
TRQX
27/06/2017
13:44:05:587
40
290.2
XLON
27/06/2017
13:44:05:589
267
290.2
XLON
27/06/2017
13:44:05:589
578
290.2
XLON
27/06/2017
13:44:05:589
368
290.2
BATE
27/06/2017
13:44:05:589
263
290.2
CHIX
27/06/2017
13:44:05:589
368
290.2
TRQX
27/06/2017
13:44:05:603
716
290.2
XLON
27/06/2017
13:44:05:611
368
290.2
CHIX
27/06/2017
13:44:05:616
1300
290.2
XLON
27/06/2017
13:44:05:616
34
290.2
XLON
27/06/2017
13:44:05:630
83
290.2
XLON
27/06/2017
13:44:05:630
292
290.2
XLON
27/06/2017
13:44:05:632
368
290.2
TRQX
27/06/2017
13:44:05:632
67
290.2
XLON
27/06/2017
13:44:05:632
428
290.2
XLON
27/06/2017
13:44:05:634
15
290.2
XLON
27/06/2017
13:45:49:626
224
290.3
XLON
27/06/2017
13:45:49:626
332
290.3
TRQX
27/06/2017
13:45:49:626
36
290.3
TRQX
27/06/2017
13:45:49:626
282
290.3
XLON
27/06/2017
13:45:49:627
307
290.3
CHIX
27/06/2017
13:48:01:658
283
290.2
XLON
27/06/2017
13:48:01:658
368
290.2
CHIX
27/06/2017
13:48:01:658
368
290.2
BATE
27/06/2017
13:48:01:658
278
290.2
TRQX
27/06/2017
13:48:01:658
313
290.2
XLON
27/06/2017
13:48:01:677
287
290.2
XLON
27/06/2017
13:48:01:677
329
290.2
CHIX
27/06/2017
13:48:01:686
368
290.1
CHIX
27/06/2017
13:48:01:686
88
290.1
TRQX
27/06/2017
13:48:01:686
60
290.1
TRQX
27/06/2017
13:48:01:688
336
290.2
XLON
27/06/2017
13:48:01:690
259
290.2
TRQX
27/06/2017
13:49:57:663
276
290
CHIX
27/06/2017
13:49:57:663
53
290
XLON
27/06/2017
13:49:57:663
92
290
CHIX
27/06/2017
13:49:57:663
5028
290
XLON
27/06/2017
13:49:57:663
256
290
CHIX
27/06/2017
13:49:57:663
334
290
CHIX
27/06/2017
13:49:57:675
12
289.9
XLON
27/06/2017
13:49:57:688
317
290
CHIX
27/06/2017
13:49:58:832
169
289.8
TRQX
27/06/2017
13:49:58:832
14
289.9
BATE
27/06/2017
13:50:01:114
1
289.8
CHIX
27/06/2017
13:50:04:938
30
289.8
CHIX
27/06/2017
13:50:04:938
70
289.8
TRQX
27/06/2017
13:50:04:938
40
289.8
CHIX
27/06/2017
13:55:00:014
85
290.3
BATE
27/06/2017
13:55:00:014
71
290.3
TRQX
27/06/2017
13:55:00:014
279
290.3
BATE
27/06/2017
13:55:00:014
297
290.3
TRQX
27/06/2017
13:55:00:016
51
290.3
XLON
27/06/2017
13:55:00:017
79
290.3
CHIX
27/06/2017
13:55:00:017
289
290.3
CHIX
27/06/2017
13:55:02:793
113
290.3
XLON
27/06/2017
13:55:02:793
87
290.3
XLON
27/06/2017
13:55:02:802
93
290.3
TRQX
27/06/2017
13:55:02:804
382
290.3
XLON
27/06/2017
13:55:02:808
172
290.3
XLON
27/06/2017
13:56:00:016
82
290.3
CHIX
27/06/2017
13:56:00:016
58
290.3
CHIX
27/06/2017
13:56:00:016
91
290.3
XLON
27/06/2017
13:56:00:016
38
290.3
XLON
27/06/2017
13:56:00:016
72
290.3
TRQX
27/06/2017
13:56:00:016
84
290.3
TRQX
27/06/2017
13:56:14:665
141
290.3
XLON
27/06/2017
13:56:14:665
133
290.3
TRQX
27/06/2017
13:56:14:665
201
290.3
CHIX
27/06/2017
13:56:14:665
234
290.3
XLON
27/06/2017
13:56:14:665
106
290.3
BATE
27/06/2017
13:56:14:699
225
290.3
XLON
27/06/2017
13:56:14:699
317
290.3
XLON
27/06/2017
13:56:14:699
192
290.3
TRQX
27/06/2017
13:56:14:700
368
290.3
CHIX
27/06/2017
13:56:14:701
43
290.3
TRQX
27/06/2017
13:57:12:658
368
290.2
CHIX
27/06/2017
13:57:12:658
60
290.2
BATE
27/06/2017
13:57:12:658
368
290.2
TRQX
27/06/2017
13:57:12:658
308
290.2
BATE
27/06/2017
13:57:12:658
1466
290.2
XLON
27/06/2017
13:57:12:663
368
290.1
TRQX
27/06/2017
13:57:12:663
368
290.1
CHIX
27/06/2017
13:57:12:672
650
290.2
XLON
27/06/2017
13:57:18:456
525
290.1
XLON
27/06/2017
13:57:21:262
368
290.1
CHIX
27/06/2017
13:57:21:262
360
290.1
XLON
27/06/2017
13:57:21:262
275
290.1
XLON
27/06/2017
13:57:21:262
368
290.1
TRQX
27/06/2017
13:57:23:588
289
290
XLON
27/06/2017
13:57:23:589
368
290
CHIX
27/06/2017
14:00:20:815
700
290.2
XLON
27/06/2017
14:00:20:815
70
290.2
XLON
27/06/2017
14:00:20:824
645
290.2
XLON
27/06/2017
14:00:20:824
549
290.2
XLON
27/06/2017
14:00:21:374
1104
290.2
XLON
27/06/2017
14:01:04:658
368
290.1
CHIX
27/06/2017
14:01:04:658
885
290.1
XLON
27/06/2017
14:01:04:658
368
290.1
TRQX
27/06/2017
14:01:04:672
272
290
XLON
27/06/2017
14:01:04:672
368
290
CHIX
27/06/2017
14:02:00:015
111
290
XLON
27/06/2017
14:02:00:015
148
290
XLON
27/06/2017
14:02:00:015
342
290
TRQX
27/06/2017
14:02:00:015
266
290
XLON
27/06/2017
14:02:00:015
368
290
BATE
27/06/2017
14:02:00:015
257
290
CHIX
27/06/2017
14:02:00:019
368
289.9
CHIX
27/06/2017
14:02:00:034
700
289.9
XLON
27/06/2017
14:02:00:036
222
289.9
XLON
27/06/2017
14:02:00:236
320
289.9
CHIX
27/06/2017
14:02:25:464
48
289.9
CHIX
27/06/2017
14:02:25:464
297
289.9
CHIX
27/06/2017
14:02:25:469
136
289.9
XLON
27/06/2017
14:02:25:469
223
289.9
TRQX
27/06/2017
14:02:25:469
282
289.9
XLON
27/06/2017
14:02:25:469
128
289.9
XLON
27/06/2017
14:02:25:487
467
289.9
XLON
27/06/2017
14:06:17:431
1515
290.3
XLON
27/06/2017
14:06:17:431
717
290.3
XLON
27/06/2017
14:06:17:431
740
290.3
XLON
27/06/2017
14:06:17:431
1104
290.3
XLON
27/06/2017
14:06:17:431
861
290.3
XLON
27/06/2017
14:07:18:533
368
290.3
TRQX
27/06/2017
14:07:18:533
569
290.3
XLON
27/06/2017
14:07:18:533
125
290.3
XLON
27/06/2017
14:07:18:533
107
290.3
XLON
27/06/2017
14:07:18:533
676
290.3
XLON
27/06/2017
14:07:18:534
368
290.3
BATE
27/06/2017
14:07:18:534
368
290.3
CHIX
27/06/2017
14:07:50:658
368
290.2
CHIX
27/06/2017
14:07:50:658
368
290.2
BATE
27/06/2017
14:07:50:658
540
290.2
XLON
27/06/2017
14:07:50:658
368
290.2
TRQX
27/06/2017
14:07:50:658
345
290.2
XLON
27/06/2017
14:07:50:679
368
290.2
TRQX
27/06/2017
14:08:32:461
368
290.1
CHIX
27/06/2017
14:08:32:461
747
290.1
XLON
27/06/2017
14:08:32:461
138
290.1
XLON
27/06/2017
14:08:32:461
272
290.1
TRQX
27/06/2017
14:12:07:933
158
290.3
BATE
27/06/2017
14:12:07:933
500
290.3
XLON
27/06/2017
14:12:07:933
354
290.3
CHIX
27/06/2017
14:12:07:933
98
290.3
BATE
27/06/2017
14:12:07:933
204
290.3
XLON
27/06/2017
14:12:07:933
112
290.3
BATE
27/06/2017
14:12:07:933
790
290.3
XLON
27/06/2017
14:12:07:933
344
290.3
TRQX
27/06/2017
14:12:07:949
368
290.3
CHIX
27/06/2017
14:12:07:954
902
290.3
XLON
27/06/2017
14:12:07:954
600
290.3
XLON
27/06/2017
14:12:07:977
368
290.3
TRQX
27/06/2017
14:20:07:712
351
290.4
XLON
27/06/2017
14:20:07:712
81
290.4
XLON
27/06/2017
14:20:07:712
408
290.4
XLON
27/06/2017
14:20:07:713
69
290.4
BATE
27/06/2017
14:20:07:713
97
290.4
BATE
27/06/2017
14:20:07:713
8
290.4
CHIX
27/06/2017
14:20:07:713
74
290.4
CHIX
27/06/2017
14:20:07:713
180
290.4
CHIX
27/06/2017
14:20:07:713
11
290.4
CHIX
27/06/2017
14:20:07:713
534
290.4
CHIX
27/06/2017
14:20:07:713
481
290.4
CHIX
27/06/2017
14:20:07:713
114
290.4
CHIX
27/06/2017
14:20:07:713
54
290.4
CHIX
27/06/2017
14:20:07:713
192
290.4
CHIX
27/06/2017
14:20:07:713
368
290.4
TRQX
27/06/2017
14:20:07:713
202
290.4
BATE
27/06/2017
14:20:07:713
368
290.4
CHIX
27/06/2017
14:20:07:721
1300
290.4
XLON
27/06/2017
14:20:07:721
700
290.4
XLON
27/06/2017
14:20:07:894
400
290.5
XLON
27/06/2017
14:20:08:785
307
290.5
XLON
27/06/2017
14:21:00:017
136
290.5
TRQX
27/06/2017
14:21:00:019
158
290.5
XLON
27/06/2017
14:21:00:019
121
290.5
CHIX
27/06/2017
14:21:00:019
213
290.5
XLON
27/06/2017
14:21:05:991
368
290.5
CHIX
27/06/2017
14:21:05:991
259
290.5
BATE
27/06/2017
14:21:05:991
109
290.5
BATE
27/06/2017
14:21:05:991
732
290.5
XLON
27/06/2017
14:21:05:991
368
290.5
TRQX
27/06/2017
14:21:45:018
1598
290.5
XLON
27/06/2017
14:23:57:973
988
290.9
XLON
27/06/2017
14:23:57:973
1104
290.9
XLON
27/06/2017
14:27:00:359
612
291.1
XLON
27/06/2017
14:27:00:359
368
291.1
CHIX
27/06/2017
14:27:00:359
368
291.1
TRQX
27/06/2017
14:27:00:359
1115
291.1
XLON
27/06/2017
14:27:00:359
1938
291.1
CHIX
27/06/2017
14:27:00:359
472
291.1
CHIX
27/06/2017
14:27:32:577
321
291.1
XLON
27/06/2017
14:29:25:812
997
291.3
XLON
27/06/2017
14:29:25:812
368
291.3
CHIX
27/06/2017
14:29:25:812
368
291.3
TRQX
27/06/2017
14:29:25:812
368
291.3
BATE
27/06/2017
14:30:30:274
453
291.6
XLON
27/06/2017
14:30:30:274
368
291.6
CHIX
27/06/2017
14:30:30:287
700
291.7
XLON
27/06/2017
14:30:30:287
600
291.7
XLON
27/06/2017
14:30:30:287
735
291.6
XLON
27/06/2017
14:31:33:615
717
291.7
XLON
27/06/2017
14:31:33:615
434
291.7
XLON
27/06/2017
14:31:33:615
700
291.7
XLON
27/06/2017
14:32:05:027
1
291.5
CHIX
27/06/2017
14:33:09:053
2272
291.6
TRQX
27/06/2017
14:33:09:053
368
291.6
BATE
27/06/2017
14:33:09:053
1492
291.6
XLON
27/06/2017
14:33:09:053
3587
291.6
CHIX
27/06/2017
14:33:09:054
1200
291.6
XLON
27/06/2017
14:33:09:054
1742
291.6
XLON
27/06/2017
14:33:09:054
311
291.6
XLON
27/06/2017
14:33:09:061
368
291.6
CHIX
27/06/2017
14:33:09:138
19
291.6
BATE
27/06/2017
14:33:09:138
232
291.6
TRQX
27/06/2017
14:33:09:138
275
291.6
XLON
27/06/2017
14:33:09:233
209
291.6
BATE
27/06/2017
14:44:17:582
354
292.8
XLON
27/06/2017
14:44:40:353
368
292.7
BATE
27/06/2017
14:44:40:353
1043
292.7
CHIX
27/06/2017
14:44:40:353
928
292.7
XLON
27/06/2017
14:44:40:353
368
292.7
TRQX
27/06/2017
14:44:40:359
700
292.8
XLON
27/06/2017
14:44:40:359
600
292.8
XLON
27/06/2017
14:44:40:359
399
292.8
XLON
27/06/2017
14:44:40:359
171
292.8
XLON
27/06/2017
14:44:40:378
700
292.8
XLON
27/06/2017
14:44:40:396
600
292.8
XLON
27/06/2017
14:50:38:448
885
292.8
XLON
27/06/2017
14:50:38:448
368
292.8
TRQX
27/06/2017
14:50:38:448
690
292.8
BATE
27/06/2017
14:50:38:448
300
292.8
BATE
27/06/2017
14:50:38:448
68
292.8
BATE
27/06/2017
14:50:38:448
368
292.8
CHIX
27/06/2017
14:50:38:466
352
292.7
TRQX
27/06/2017
14:50:38:467
369
292.7
TRQX
27/06/2017
14:50:38:467
936
292.7
TRQX
27/06/2017
14:50:38:478
1098
292.7
CHIX
27/06/2017
14:50:38:478
368
292.7
BATE
27/06/2017
14:56:34:404
101
293.1
CHIX
27/06/2017
14:56:34:404
275
293.1
TRQX
27/06/2017
14:56:34:404
99
293.1
CHIX
27/06/2017
14:56:34:404
93
293.1
TRQX
27/06/2017
14:56:35:490
168
293.1
CHIX
27/06/2017
14:56:35:516
196
293.2
CHIX
27/06/2017
14:56:35:517
641
293.2
CHIX
27/06/2017
14:56:35:517
1099
293.2
CHIX
27/06/2017
14:56:35:517
697
293.2
CHIX
27/06/2017
14:56:35:538
1177
293.2
XLON
27/06/2017
14:57:06:258
360
293.2
XLON
27/06/2017
14:57:06:258
1096
293.2
XLON
27/06/2017
14:57:09:994
594
293.2
XLON
27/06/2017
14:57:09:994
341
293.2
TRQX
27/06/2017
14:57:09:995
346
293.2
BATE
27/06/2017
14:57:09:995
368
293.2
CHIX
27/06/2017
14:57:09:998
113
293.3
XLON
27/06/2017
14:57:09:998
113
293.3
XLON
27/06/2017
14:57:09:998
352
293.3
XLON
27/06/2017
14:57:13:804
100
293.3
XLON
27/06/2017
14:57:40:852
387
293.3
XLON
27/06/2017
14:57:40:852
304
293.3
TRQX
27/06/2017
14:57:40:852
64
293.3
TRQX
27/06/2017
14:57:41:768
315
293.3
CHIX
27/06/2017
14:57:41:768
368
293.3
TRQX
27/06/2017
14:57:41:768
301
293.3
XLON
27/06/2017
14:59:11:391
57
293.7
XLON
27/06/2017
14:59:11:391
471
293.7
XLON
27/06/2017
14:59:53:436
434
293.9
XLON
27/06/2017
15:01:27:595
200
293.9
CHIX
27/06/2017
15:01:27:596
168
293.9
CHIX
27/06/2017
15:01:27:600
550
294
XLON
27/06/2017
15:01:27:610
150
294
XLON
27/06/2017
15:01:27:619
347
294
XLON
27/06/2017
15:03:11:049
368
294.2
CHIX
27/06/2017
15:03:11:049
368
294.2
BATE
27/06/2017
15:03:11:049
103
294.2
XLON
27/06/2017
15:03:11:049
513
294.2
XLON
27/06/2017
15:03:11:049
1051
294.2
XLON
27/06/2017
15:03:11:049
452
294.2
TRQX
27/06/2017
15:03:11:051
888
294.2
CHIX
27/06/2017
15:03:11:067
525
294.2
XLON
27/06/2017
15:03:11:069
257
294.2
XLON
27/06/2017
15:03:11:075
417
294.3
XLON
27/06/2017
15:03:11:075
443
294.2
XLON
27/06/2017
15:03:11:088
365
294.3
XLON
27/06/2017
15:03:17:467
200
294.3
XLON
27/06/2017
15:04:09:326
600
294.2
XLON
27/06/2017
15:04:09:326
1732
294.2
CHIX
27/06/2017
15:04:09:326
3174
294.2
XLON
27/06/2017
15:04:09:326
1155
294.2
CHIX
27/06/2017
15:04:09:326
1633
294.2
TRQX
27/06/2017
15:04:09:326
1158
294.2
TRQX
27/06/2017
15:04:09:326
100
294.2
TRQX
27/06/2017
15:04:09:326
1200
294.2
XLON
27/06/2017
15:04:09:326
368
294.2
BATE
27/06/2017
15:04:09:340
700
294.2
XLON
27/06/2017
15:04:09:340
860
294.2
XLON
27/06/2017
15:04:09:343
900
294.2
XLON
27/06/2017
15:04:09:343
1319
294.2
XLON
27/06/2017
15:04:09:343
479
294.2
XLON
27/06/2017
15:04:09:347
368
294.2
BATE
27/06/2017
15:04:09:371
368
294.2
TRQX
27/06/2017
15:04:09:371
368
294.2
CHIX
27/06/2017
15:05:02:734
368
294.3
CHIX
27/06/2017
15:05:21:984
295
294.3
XLON
27/06/2017
15:05:21:984
329
294.3
CHIX
27/06/2017
15:05:21:984
355
294.3
XLON
27/06/2017
15:05:37:298
299
294.5
XLON
27/06/2017
15:06:00:379
434
294.6
XLON
27/06/2017
15:06:42:828
310
294.7
XLON
27/06/2017
15:07:48:296
368
294.8
CHIX
27/06/2017
15:07:54:181
149
294.7
CHIX
27/06/2017
15:07:54:181
219
294.7
CHIX
27/06/2017
15:07:54:181
807
294.7
XLON
27/06/2017
15:07:54:196
725
294.7
XLON
27/06/2017
15:07:54:199
368
294.7
CHIX
27/06/2017
15:07:54:211
562
294.8
XLON
27/06/2017
15:07:56:731
327
294.8
XLON
27/06/2017
15:08:17:635
340
294.7
XLON
27/06/2017
15:08:17:635
346
294.7
CHIX
27/06/2017
15:08:17:635
545
294.7
XLON
27/06/2017
15:08:17:637
368
294.7
TRQX
27/06/2017
15:08:17:662
343
294.7
XLON
27/06/2017
15:08:17:662
347
294.7
CHIX
27/06/2017
15:08:19:913
325
294.7
XLON
27/06/2017
15:08:53:844
10
294.7
XLON
27/06/2017
15:08:53:853
89
294.7
XLON
27/06/2017
15:08:53:853
890
294.7
XLON
27/06/2017
15:09:19:019
70
294.7
XLON
27/06/2017
15:09:19:019
700
294.7
XLON
27/06/2017
15:09:19:029
230
294.7
XLON
27/06/2017
15:09:19:029
434
294.7
XLON
27/06/2017
15:09:26:117
300
294.7
XLON
27/06/2017
15:09:39:780
1124
294.7
XLON
27/06/2017
15:09:41:840
542
294.6
XLON
27/06/2017
15:09:41:840
340
294.6
CHIX
27/06/2017
15:09:41:840
368
294.6
BATE
27/06/2017
15:09:41:840
343
294.6
XLON
27/06/2017
15:09:41:840
283
294.6
TRQX
27/06/2017
15:09:41:843
368
294.5
CHIX
27/06/2017
15:09:49:147
368
294.2
CHIX
27/06/2017
15:09:49:147
214
294.3
TRQX
27/06/2017
15:09:49:147
198
294.1
CHIX
27/06/2017
15:09:49:147
79
294.3
BATE
27/06/2017
15:09:49:147
368
294
BATE
27/06/2017
15:09:49:147
349
294.4
XLON
27/06/2017
15:09:49:147
360
294.4
TRQX
27/06/2017
15:09:49:147
368
294.4
CHIX
27/06/2017
15:09:49:147
82
294.3
CHIX
27/06/2017
15:09:49:147
298
294.4
XLON
27/06/2017
15:09:49:161
596
294.2
XLON
27/06/2017
15:09:49:185
104
294.2
XLON
27/06/2017
15:09:49:187
169
294.2
XLON
27/06/2017
15:10:03:028
445
294.2
XLON
27/06/2017
15:10:03:028
48
294.2
XLON
27/06/2017
15:11:27:550
397
294.4
XLON
27/06/2017
15:11:27:550
218
294.4
XLON
27/06/2017
15:11:27:550
368
294.4
CHIX
27/06/2017
15:11:35:355
685
294.2
XLON
27/06/2017
15:11:35:355
203
294.2
CHIX
27/06/2017
15:11:35:355
417
294.2
XLON
27/06/2017
15:11:35:355
165
294.2
CHIX
27/06/2017
15:11:35:356
699
294.2
XLON
27/06/2017
15:11:35:356
42
294.2
XLON
27/06/2017
15:11:35:373
320
294.2
XLON
27/06/2017
15:11:35:373
1300
294.2
XLON
27/06/2017
15:11:35:382
203
294.2
CHIX
27/06/2017
15:11:50:367
207
294.1
CHIX
27/06/2017
15:11:50:367
177
294.1
XLON
27/06/2017
15:12:00:019
227
294
XLON
27/06/2017
15:12:00:019
200
294
XLON
27/06/2017
15:13:25:130
15
294.2
XLON
27/06/2017
15:16:08:478
472
294.3
XLON
27/06/2017
15:16:08:478
433
294.3
XLON
27/06/2017
15:16:08:478
885
294.3
XLON
27/06/2017
15:16:08:479
368
294.3
TRQX
27/06/2017
15:16:08:479
368
294.3
CHIX
27/06/2017
15:16:08:479
368
294.3
BATE
27/06/2017
15:16:08:492
74
294.3
XLON
27/06/2017
15:16:11:575
320
294.3
XLON
27/06/2017
15:16:11:575
596
294.3
XLON
27/06/2017
15:16:11:575
368
294.3
CHIX
27/06/2017
15:16:11:576
368
294.3
TRQX
27/06/2017
15:16:11:590
266
294.3
XLON
27/06/2017
15:16:21:234
19
294.2
TRQX
27/06/2017
15:16:21:234
31
294.2
CHIX
27/06/2017
15:16:21:234
154
294.2
TRQX
27/06/2017
15:16:21:234
22
294.2
TRQX
27/06/2017
15:16:21:234
149
294.2
CHIX
27/06/2017
15:16:21:234
24
294.2
CHIX
27/06/2017
15:16:21:234
24
294.2
TRQX
27/06/2017
15:16:21:234
30
294.2
CHIX
27/06/2017
15:16:21:234
3
294.2
TRQX
27/06/2017
15:16:21:234
365
294.2
XLON
27/06/2017
15:16:21:239
25
294.2
BATE
27/06/2017
15:16:21:277
20
294.2
XLON
27/06/2017
15:16:21:292
21
294.2
TRQX
27/06/2017
15:16:21:292
23
294.2
CHIX
27/06/2017
15:16:24:079
368
294.1
CHIX
27/06/2017
15:16:24:155
753
294.1
XLON
27/06/2017
15:16:24:168
113
294
XLON
27/06/2017
15:16:24:176
391
294
XLON
27/06/2017
15:16:24:176
504
294
XLON
27/06/2017
15:16:24:176
391
294
XLON
27/06/2017
15:16:26:256
22
294
TRQX
27/06/2017
15:16:26:256
34
294
XLON
27/06/2017
15:16:26:256
14
294
TRQX
27/06/2017
15:16:29:823
148
293.9
TRQX
27/06/2017
15:16:29:823
197
293.9
TRQX
27/06/2017
15:17:25:148
102
293.9
XLON
27/06/2017
15:17:25:149
232
293.9
XLON
27/06/2017
15:17:25:149
278
293.9
XLON
27/06/2017
15:17:25:150
368
293.9
CHIX
27/06/2017
15:17:33:774
114
293.9
XLON
27/06/2017
15:17:33:774
140
293.9
XLON
27/06/2017
15:19:07:045
188
294.1
XLON
27/06/2017
15:19:07:046
24
294.1
BATE
27/06/2017
15:19:07:046
322
294.1
BATE
27/06/2017
15:19:32:307
368
294.1
TRQX
27/06/2017
15:19:32:307
600
294.1
XLON
27/06/2017
15:19:32:307
233
294.1
CHIX
27/06/2017
15:19:32:307
97
294.1
XLON
27/06/2017
15:19:32:307
135
294.1
CHIX
27/06/2017
15:19:32:326
356
294.1
CHIX
27/06/2017
15:19:32:336
368
294.1
TRQX
27/06/2017
15:21:04:298
191
293.9
CHIX
27/06/2017
15:21:04:308
528
293.9
XLON
27/06/2017
15:21:04:314
766
293.9
XLON
27/06/2017
15:21:04:314
41
293.9
CHIX
27/06/2017
15:21:04:314
136
293.9
CHIX
27/06/2017
15:21:04:314
368
293.9
BATE
27/06/2017
15:21:04:314
75
293.9
CHIX
27/06/2017
15:21:04:314
199
293.9
TRQX
27/06/2017
15:21:04:314
116
293.9
CHIX
27/06/2017
15:21:04:314
169
293.9
TRQX
27/06/2017
15:21:04:342
18
293.8
BATE
27/06/2017
15:21:04:342
1704
293.8
XLON
27/06/2017
15:21:04:342
35
293.8
CHIX
27/06/2017
15:21:04:342
64
293.8
CHIX
27/06/2017
15:21:04:342
218
293.8
CHIX
27/06/2017
15:21:25:462
146
293.7
XLON
27/06/2017
15:21:25:462
368
293.7
CHIX
27/06/2017
15:21:25:467
534
293.7
XLON
27/06/2017
15:22:23:777
200
293.8
CHIX
27/06/2017
15:22:23:777
885
293.8
XLON
27/06/2017
15:22:23:778
168
293.8
CHIX
27/06/2017
15:22:23:816
499
293.8
XLON
27/06/2017
15:22:23:816
178
293.8
XLON
27/06/2017
15:23:04:322
197
293.8
CHIX
27/06/2017
15:23:04:322
119
293.8
CHIX
27/06/2017
15:23:04:324
30
293.8
TRQX
27/06/2017
15:23:51:882
208
293.8
XLON
27/06/2017
15:23:51:977
122
293.8
XLON
27/06/2017
15:23:54:039
13
293.8
TRQX
27/06/2017
15:23:54:039
133
293.8
TRQX
27/06/2017
15:23:54:039
12
293.8
TRQX
27/06/2017
15:24:53:623
368
293.9
CHIX
27/06/2017
15:24:53:623
485
293.9
XLON
27/06/2017
15:24:59:478
312
293.9
CHIX
27/06/2017
15:24:59:478
400
293.9
XLON
27/06/2017
15:26:37:610
245
293.9
BATE
27/06/2017
15:26:37:610
123
293.9
BATE
27/06/2017
15:26:37:611
368
293.9
TRQX
27/06/2017
15:26:37:611
305
293.9
XLON
27/06/2017
15:26:37:611
329
293.9
CHIX
27/06/2017
15:26:37:616
39
293.9
CHIX
27/06/2017
15:26:37:619
562
293.9
XLON
27/06/2017
15:26:37:620
148
293.9
XLON
27/06/2017
15:26:37:620
329
293.9
CHIX
27/06/2017
15:26:38:475
368
293.9
TRQX
27/06/2017
15:28:24:823
238
294
TRQX
27/06/2017
15:28:24:823
368
294
BATE
27/06/2017
15:28:24:823
368
294
CHIX
27/06/2017
15:28:24:823
885
294
XLON
27/06/2017
15:28:24:824
130
294
TRQX
27/06/2017
15:28:37:140
885
293.8
XLON
27/06/2017
15:28:37:142
78
293.8
TRQX
27/06/2017
15:28:37:142
368
293.8
CHIX
27/06/2017
15:28:37:142
290
293.8
TRQX
27/06/2017
15:28:37:148
549
293.8
XLON
27/06/2017
15:28:37:165
368
293.8
CHIX
27/06/2017
15:28:37:168
117
293.8
TRQX
27/06/2017
15:28:37:168
251
293.8
TRQX
27/06/2017
15:29:37:558
368
293.9
CHIX
27/06/2017
15:29:37:559
471
293.9
XLON
27/06/2017
15:31:13:799
168
293.8
CHIX
27/06/2017
15:31:13:799
276
293.8
XLON
27/06/2017
15:31:13:799
609
293.8
XLON
27/06/2017
15:31:15:870
364
293.9
XLON
27/06/2017
15:35:26:109
1166
294.1
XLON
27/06/2017
15:35:26:109
368
294.1
TRQX
27/06/2017
15:35:26:109
1229
294.1
XLON
27/06/2017
15:35:26:109
121
294.1
XLON
27/06/2017
15:35:26:110
368
294.1
BATE
27/06/2017
15:35:26:110
368
294.1
CHIX
27/06/2017
15:36:00:013
239
294.1
XLON
27/06/2017
15:36:00:013
1002
294.1
XLON
27/06/2017
15:36:00:014
519
294.1
XLON
27/06/2017
15:36:00:016
368
294.1
TRQX
27/06/2017
15:36:00:016
368
294.1
CHIX
27/06/2017
15:36:00:018
29
294.1
BATE
27/06/2017
15:36:13:812
368
294.1
CHIX
27/06/2017
15:36:13:812
885
294.1
XLON
27/06/2017
15:36:13:814
368
294.1
TRQX
27/06/2017
15:36:13:814
320
294.1
BATE
27/06/2017
15:36:13:821
515
294.1
XLON
27/06/2017
15:36:13:847
853
294.1
XLON
27/06/2017
15:36:13:848
368
294.1
BATE
27/06/2017
15:36:13:848
368
294.1
CHIX
27/06/2017
15:36:13:848
368
294.1
TRQX
27/06/2017
15:36:18:934
233
294.1
TRQX
27/06/2017
15:37:00:451
368
294
TRQX
27/06/2017
15:37:00:451
885
294
XLON
27/06/2017
15:37:00:451
368
294
CHIX
27/06/2017
15:37:00:454
368
293.9
CHIX
27/06/2017
15:37:00:459
368
293.9
CHIX
27/06/2017
15:37:00:474
359
293.9
XLON
27/06/2017
15:37:13:526
200
293.8
CHIX
27/06/2017
15:37:13:526
168
293.8
CHIX
27/06/2017
15:37:13:526
700
293.8
XLON
27/06/2017
15:37:13:526
107
293.8
TRQX
27/06/2017
15:37:13:528
368
293.7
CHIX
27/06/2017
15:37:37:550
429
293.7
XLON
27/06/2017
15:37:37:551
334
293.7
XLON
27/06/2017
15:37:37:551
1169
293.7
XLON
27/06/2017
15:37:37:551
454
293.7
XLON
27/06/2017
15:37:42:113
134
293.7
XLON
27/06/2017
15:37:42:122
345
293.7
XLON
27/06/2017
15:37:42:123
368
293.7
CHIX
27/06/2017
15:38:17:655
218
293.7
TRQX
27/06/2017
15:38:17:656
150
293.7
TRQX
27/06/2017
15:38:17:656
315
293.7
XLON
27/06/2017
15:38:17:656
278
293.7
CHIX
27/06/2017
15:39:08:076
1
293.7
CHIX
27/06/2017
15:39:08:076
299
293.7
XLON
27/06/2017
15:39:08:076
367
293.7
CHIX
27/06/2017
15:39:17:822
266
293.7
XLON
27/06/2017
15:39:17:823
237
293.7
XLON
27/06/2017
15:40:33:368
119
293.9
BATE
27/06/2017
15:40:33:368
368
293.9
TRQX
27/06/2017
15:40:33:368
760
293.9
XLON
27/06/2017
15:40:33:368
757
293.9
XLON
27/06/2017
15:40:33:368
440
293.9
XLON
27/06/2017
15:40:33:368
249
293.9
BATE
27/06/2017
15:40:33:369
225
293.9
CHIX
27/06/2017
15:40:33:369
143
293.9
CHIX
27/06/2017
15:45:36:845
3975
294
XLON
27/06/2017
15:45:36:852
191
293.9
XLON
27/06/2017
15:45:36:852
694
293.9
XLON
27/06/2017
15:45:36:852
261
293.9
TRQX
27/06/2017
15:45:36:852
368
293.9
BATE
27/06/2017
15:45:36:852
93
293.9
CHIX
27/06/2017
15:45:36:853
275
293.9
CHIX
27/06/2017
15:45:36:853
107
293.9
TRQX
27/06/2017
15:45:36:862
350
293.9
XLON
27/06/2017
15:46:00:016
251
293.9
XLON
27/06/2017
15:46:02:545
371
293.9
XLON
27/06/2017
15:46:02:545
261
293.9
TRQX
27/06/2017
15:46:02:545
179
293.9
CHIX
27/06/2017
15:46:02:545
189
293.9
CHIX
27/06/2017
15:46:02:545
128
293.9
XLON
27/06/2017
15:46:27:914
176
293.8
BATE
27/06/2017
15:46:51:978
225
293.8
XLON
27/06/2017
15:46:51:978
292
293.8
XLON
27/06/2017
15:46:51:978
313
293.8
TRQX
27/06/2017
15:46:51:979
368
293.8
CHIX
27/06/2017
15:46:51:979
13
293.8
XLON
27/06/2017
15:47:00:015
223
293.8
XLON
27/06/2017
15:51:06:591
63
293.8
CHIX
27/06/2017
15:51:06:591
61
293.8
BATE
27/06/2017
15:51:06:591
89
293.8
BATE
27/06/2017
15:51:06:591
503
293.8
XLON
27/06/2017
15:51:06:591
201
293.8
XLON
27/06/2017
15:51:06:591
218
293.8
BATE
27/06/2017
15:51:06:602
110
293.8
TRQX
27/06/2017
15:51:06:602
178
293.8
TRQX
27/06/2017
15:51:06:607
700
293.9
XLON
27/06/2017
15:51:06:765
278
293.9
CHIX
27/06/2017
15:51:37:574
368
293.9
TRQX
27/06/2017
15:51:37:574
326
293.9
XLON
27/06/2017
15:51:37:574
90
293.9
CHIX
27/06/2017
15:51:37:574
263
293.9
XLON
27/06/2017
15:51:37:574
368
293.9
BATE
27/06/2017
15:51:37:574
177
293.9
CHIX
27/06/2017
15:51:59:237
282
293.9
CHIX
27/06/2017
15:51:59:256
184
293.9
TRQX
27/06/2017
15:51:59:257
154
293.9
XLON
27/06/2017
15:51:59:258
108
293.9
XLON
27/06/2017
15:51:59:258
76
293.9
XLON
27/06/2017
15:51:59:258
31
293.9
XLON
27/06/2017
15:52:04:288
218
293.9
CHIX
27/06/2017
15:53:00:022
183
293.9
CHIX
27/06/2017
15:53:00:022
301
293.9
CHIX
27/06/2017
15:53:00:042
260
293.9
CHIX
27/06/2017
15:53:00:042
149
293.9
CHIX
27/06/2017
15:53:00:042
277
293.9
CHIX
27/06/2017
15:53:00:060
100
293.9
XLON
27/06/2017
15:53:00:060
300
293.9
XLON
27/06/2017
15:53:00:060
68
293.9
TRQX
27/06/2017
15:53:00:060
300
293.9
TRQX
27/06/2017
15:53:00:060
139
293.9
BATE
27/06/2017
15:53:00:060
206
293.9
BATE
27/06/2017
15:53:00:060
102
293.9
XLON
27/06/2017
15:53:00:061
20
293.9
CHIX
27/06/2017
15:53:00:061
348
293.9
CHIX
27/06/2017
15:53:00:061
111
293.9
XLON
27/06/2017
15:53:00:081
700
293.9
XLON
27/06/2017
15:53:00:084
29
293.9
XLON
27/06/2017
15:53:00:084
115
293.9
XLON
27/06/2017
15:53:00:102
434
293.9
XLON
27/06/2017
15:53:00:102
53
293.9
XLON
27/06/2017
15:53:00:113
1
293.9
XLON
27/06/2017
15:53:00:113
1300
293.9
XLON
27/06/2017
15:53:00:124
58
293.9
XLON
27/06/2017
15:53:00:124
114
293.9
XLON
27/06/2017
15:53:07:508
336
293.9
XLON
27/06/2017
15:53:07:534
434
293.9
XLON
27/06/2017
15:53:07:543
1300
293.9
XLON
27/06/2017
15:53:23:434
234
293.8
CHIX
27/06/2017
15:53:23:434
71
293.8
CHIX
27/06/2017
15:53:23:434
709
293.8
CHIX
27/06/2017
15:53:23:434
1185
293.8
XLON
27/06/2017
15:53:23:434
885
293.8
XLON
27/06/2017
15:53:23:434
163
293.8
CHIX
27/06/2017
15:53:23:434
43
293.8
CHIX
27/06/2017
15:53:23:434
12
293.8
CHIX
27/06/2017
15:53:23:435
178
293.8
TRQX
27/06/2017
15:53:23:435
80
293.8
TRQX
27/06/2017
15:53:23:449
750
293.8
XLON
27/06/2017
15:53:23:452
78
293.8
XLON
27/06/2017
15:53:23:480
13
293.8
XLON
27/06/2017
15:53:23:480
144
293.8
XLON
27/06/2017
15:53:23:480
151
293.8
TRQX
27/06/2017
15:53:23:480
50
293.8
TRQX
27/06/2017
15:54:39:906
341
293.7
BATE
27/06/2017
15:56:40:121
333
293.8
TRQX
27/06/2017
15:56:40:121
368
293.8
CHIX
27/06/2017
15:56:40:121
259
293.8
XLON
27/06/2017
15:56:40:121
35
293.8
TRQX
27/06/2017
15:56:40:121
1525
293.8
XLON
27/06/2017
15:57:25:615
3916
293.8
XLON
27/06/2017
15:57:25:615
499
293.8
XLON
27/06/2017
15:57:25:615
717
293.8
XLON
27/06/2017
15:57:31:042
368
293.9
BATE
27/06/2017
15:57:31:042
1503
293.9
CHIX
27/06/2017
15:57:31:043
1890
293.9
CHIX
27/06/2017
15:57:31:043
102
293.9
XLON
27/06/2017
15:57:31:043
442
293.9
XLON
27/06/2017
15:57:31:043
341
293.9
XLON
27/06/2017
15:57:31:043
481
293.9
CHIX
27/06/2017
15:57:31:045
89
293.9
TRQX
27/06/2017
16:00:25:140
357
294
XLON
27/06/2017
16:00:25:140
325
294
XLON
27/06/2017
16:00:25:141
368
294
CHIX
27/06/2017
16:00:25:150
207
294
TRQX
27/06/2017
16:03:18:649
885
294.4
XLON
27/06/2017
16:03:18:650
368
294.4
TRQX
27/06/2017
16:03:18:650
368
294.4
CHIX
27/06/2017
16:03:18:658
650
294.4
XLON
27/06/2017
16:03:25:904
68
294.4
BATE
27/06/2017
16:06:18:264
496
294.6
XLON
27/06/2017
16:06:18:264
368
294.6
CHIX
27/06/2017
16:06:18:264
384
294.6
XLON
27/06/2017
16:06:18:286
1600
294.7
TRQX
27/06/2017
16:06:18:286
500
294.7
TRQX
27/06/2017
16:06:18:287
132
294.7
TRQX
27/06/2017
16:06:18:287
1517
294.7
TRQX
27/06/2017
16:06:18:297
344
294.6
BATE
27/06/2017
16:06:18:305
3249
294.7
XLON
27/06/2017
16:06:18:305
726
294.7
XLON
27/06/2017
16:06:18:305
300
294.7
XLON
27/06/2017
16:06:28:892
368
294.7
BATE
27/06/2017
16:06:28:892
365
294.7
TRQX
27/06/2017
16:06:28:892
489
294.7
XLON
27/06/2017
16:06:28:892
426
294.7
CHIX
27/06/2017
16:06:28:892
173
294.7
XLON
27/06/2017
16:06:28:892
259
294.7
XLON
27/06/2017
16:06:31:753
434
294.7
XLON
27/06/2017
16:06:31:753
650
294.7
XLON
27/06/2017
16:06:31:753
206
294.7
XLON
27/06/2017
16:06:42:918
135
294.7
XLON
27/06/2017
16:06:42:918
331
294.7
XLON
27/06/2017
16:06:42:923
368
294.6
CHIX
27/06/2017
16:06:42:923
123
294.6
CHIX
27/06/2017
16:06:42:929
650
294.7
XLON
27/06/2017
16:06:42:929
299
294.7
XLON
27/06/2017
16:06:42:929
238
294.7
XLON
27/06/2017
16:07:01:168
1252
294.6
CHIX
27/06/2017
16:07:01:168
794
294.6
XLON
27/06/2017
16:07:01:168
977
294.6
CHIX
27/06/2017
16:07:01:168
311
294.6
CHIX
27/06/2017
16:07:01:168
650
294.6
XLON
27/06/2017
16:07:01:168
368
294.6
BATE
27/06/2017
16:07:01:169
368
294.6
TRQX
27/06/2017
16:07:01:186
1742
294.6
XLON
27/06/2017
16:07:01:186
676
294.6
XLON
27/06/2017
16:07:13:666
500
294.6
XLON
27/06/2017
16:07:14:677
200
294.6
CHIX
27/06/2017
16:07:23:557
168
294.6
CHIX
27/06/2017
16:07:23:557
32
294.6
CHIX
27/06/2017
16:07:23:567
368
294.6
BATE
27/06/2017
16:07:23:569
17
294.6
CHIX
27/06/2017
16:07:23:573
358
294.6
TRQX
27/06/2017
16:07:27:605
151
294.6
CHIX
27/06/2017
16:07:27:605
10
294.6
TRQX
27/06/2017
16:07:27:605
168
294.6
CHIX
27/06/2017
16:07:27:605
86
294.6
TRQX
27/06/2017
16:07:41:813
368
294.6
CHIX
27/06/2017
16:07:41:822
172
294.6
XLON
27/06/2017
16:08:00:009
200
294.6
CHIX
27/06/2017
16:08:00:018
25
294.6
XLON
27/06/2017
16:08:00:018
188
294.6
XLON
27/06/2017
16:08:00:020
147
294.6
TRQX
27/06/2017
16:08:00:022
398
294.6
XLON
27/06/2017
16:08:02:100
125
294.6
TRQX
27/06/2017
16:08:02:100
136
294.6
TRQX
27/06/2017
16:08:03:660
168
294.6
CHIX
27/06/2017
16:08:03:660
368
294.6
BATE
27/06/2017
16:08:03:661
107
294.6
TRQX
27/06/2017
16:08:13:115
732
294.5
CHIX
27/06/2017
16:08:13:115
1267
294.5
CHIX
27/06/2017
16:08:13:115
114
294.5
TRQX
27/06/2017
16:08:13:149
387
294.4
XLON
27/06/2017
16:08:13:150
59
294.3
TRQX
27/06/2017
16:08:13:150
448
294.3
XLON
27/06/2017
16:09:41:346
813
294.3
XLON
27/06/2017
16:09:41:346
885
294.3
XLON
27/06/2017
16:09:41:346
368
294.3
TRQX
27/06/2017
16:09:41:346
464
294.3
XLON
27/06/2017
16:09:41:364
281
294.3
XLON
27/06/2017
16:09:50:118
345
294.2
XLON
27/06/2017
16:09:50:119
289
294.2
TRQX
27/06/2017
16:09:50:129
318
294.2
XLON
27/06/2017
16:09:56:353
66
294.1
XLON
27/06/2017
16:09:56:353
219
294.1
XLON
27/06/2017
16:10:23:136
408
294.3
XLON
27/06/2017
16:10:43:570
539
294.3
XLON
27/06/2017
16:11:01:739
346
294.3
XLON
27/06/2017
16:11:01:739
45
294.3
XLON
27/06/2017
16:11:25:625
212
294.3
XLON
27/06/2017
16:11:54:548
50
294.3
XLON
27/06/2017
16:11:54:548
207
294.3
XLON
27/06/2017
16:12:18:097
16
294.3
TRQX
27/06/2017
16:12:18:097
352
294.3
TRQX
27/06/2017
16:12:18:098
368
294.3
BATE
27/06/2017
16:12:18:098
200
294.3
XLON
27/06/2017
16:12:18:098
368
294.3
CHIX
27/06/2017
16:12:18:098
62
294.3
XLON
27/06/2017
16:12:18:098
95
294.3
XLON
27/06/2017
16:12:18:099
209
294.3
XLON
27/06/2017
16:12:18:113
280
294.3
CHIX
27/06/2017
16:12:45:819
181
294.3
XLON
27/06/2017
16:12:45:819
295
294.3
XLON
27/06/2017
16:12:45:824
101
294.3
XLON
27/06/2017
16:12:45:824
288
294.3
TRQX
27/06/2017
16:13:37:597
368
294.3
CHIX
27/06/2017
16:13:37:597
368
294.3
BATE
27/06/2017
16:13:37:597
368
294.3
TRQX
27/06/2017
16:13:37:597
318
294.3
XLON
27/06/2017
16:13:37:597
567
294.3
XLON
27/06/2017
16:13:37:605
368
294.3
CHIX
27/06/2017
16:13:37:615
368
294.3
TRQX
27/06/2017
16:13:37:620
159
294.3
XLON
27/06/2017
16:13:37:620
617
294.3
XLON
27/06/2017
16:13:56:426
180
294.2
CHIX
27/06/2017
16:13:56:426
758
294.2
XLON
27/06/2017
16:13:56:437
368
294.2
TRQX
27/06/2017
16:13:56:437
180
294.2
CHIX
27/06/2017
16:14:00:016
181
294.2
TRQX
27/06/2017
16:14:43:518
368
294.4
BATE
27/06/2017
16:14:43:518
155
294.4
CHIX
27/06/2017
16:14:43:518
677
294.4
XLON
27/06/2017
16:14:43:519
86
294.4
CHIX
27/06/2017
16:14:43:534
600
294.4
XLON
27/06/2017
16:14:50:636
368
294.3
CHIX
27/06/2017
16:14:50:636
492
294.3
XLON
27/06/2017
16:14:50:636
393
294.3
XLON
27/06/2017
16:14:50:644
368
294.3
CHIX
27/06/2017
16:14:50:652
611
294.3
XLON
27/06/2017
16:14:58:522
78
294.2
CHIX
27/06/2017
16:14:58:522
106
294.2
CHIX
27/06/2017
16:14:58:522
8
294.2
CHIX
27/06/2017
16:15:06:687
99
294.2
TRQX
27/06/2017
16:15:06:687
192
294.2
CHIX
27/06/2017
16:15:06:687
454
294.2
XLON
27/06/2017
16:15:06:687
176
294.2
CHIX
27/06/2017
16:15:06:687
431
294.2
XLON
27/06/2017
16:15:06:687
82
294.2
TRQX
27/06/2017
16:15:06:687
187
294.2
TRQX
27/06/2017
16:15:10:640
172
294.1
XLON
27/06/2017
16:15:12:254
156
294.1
XLON
27/06/2017
16:15:12:254
302
294.1
XLON
27/06/2017
16:15:12:254
7
294.1
TRQX
27/06/2017
16:15:12:254
361
294.1
TRQX
27/06/2017
16:15:12:254
154
294.1
XLON
27/06/2017
16:15:12:254
368
294.1
CHIX
27/06/2017
16:15:12:257
67
294.1
BATE
27/06/2017
16:15:12:258
368
294
CHIX
27/06/2017
16:15:55:906
368
294.1
CHIX
27/06/2017
16:15:55:906
352
294.1
XLON
27/06/2017
16:15:55:915
17
294.1
XLON
27/06/2017
16:15:55:915
434
294.1
XLON
27/06/2017
16:15:55:917
17
294.1
XLON
27/06/2017
16:16:00:028
285
294.1
BATE
27/06/2017
16:16:38:883
251
294.1
XLON
27/06/2017
16:16:38:883
83
294.1
BATE
27/06/2017
16:16:38:883
272
294.1
XLON
27/06/2017
16:16:38:883
368
294.1
CHIX
27/06/2017
16:16:38:884
368
294.1
TRQX
27/06/2017
16:16:46:251
89
294.1
XLON
27/06/2017
16:16:46:253
89
294.1
XLON
27/06/2017
16:16:46:254
275
294.1
XLON
27/06/2017
16:18:54:490
421
294.1
XLON
27/06/2017
16:18:54:490
600
294
XLON
27/06/2017
16:18:54:490
600
294
XLON
27/06/2017
16:18:54:490
158
294
XLON
27/06/2017
16:18:54:490
1092
294.1
XLON
27/06/2017
16:18:54:500
368
294
BATE
27/06/2017
16:18:54:500
332
294
XLON
27/06/2017
16:18:54:500
642
294
XLON
27/06/2017
16:18:54:500
368
294
TRQX
27/06/2017
16:18:54:500
368
294
CHIX
27/06/2017
16:18:54:500
368
294
XLON
27/06/2017
16:18:54:500
400
294
XLON
27/06/2017
16:18:54:501
1443
294.1
XLON
27/06/2017
16:18:54:501
221
294.1
XLON
27/06/2017
16:18:54:502
150
294
XLON
27/06/2017
16:19:00:136
368
294
CHIX
27/06/2017
16:19:00:136
347
294
XLON
27/06/2017
16:19:00:136
368
294
TRQX
27/06/2017
16:19:00:142
368
293.9
CHIX
27/06/2017
16:19:00:170
368
294
TRQX
27/06/2017
16:19:02:180
368
293.9
CHIX
27/06/2017
16:19:02:180
355
293.9
XLON
27/06/2017
16:19:02:196
283
293.8
XLON
27/06/2017
16:19:57:369
368
293.8
CHIX
27/06/2017
16:19:57:369
311
293.8
XLON
27/06/2017
16:19:57:369
574
293.8
XLON
27/06/2017
16:19:57:383
719
293.8
XLON
27/06/2017
16:19:57:398
368
293.7
CHIX
27/06/2017
16:19:57:398
885
293.7
XLON
27/06/2017
16:19:57:399
39
293.7
TRQX
27/06/2017
16:21:00:015
302
293.7
TRQX
27/06/2017
16:21:00:019
247
293.7
BATE
27/06/2017
16:21:07:846
121
293.7
BATE
27/06/2017
16:21:07:847
600
293.7
XLON
27/06/2017
16:21:07:847
291
293.7
CHIX
27/06/2017
16:21:07:847
38
293.7
CHIX
27/06/2017
16:21:08:264
332
293.7
TRQX
27/06/2017
16:21:08:264
287
293.7
CHIX
27/06/2017
16:21:08:264
36
293.7
TRQX
27/06/2017
16:21:08:264
36
293.7
CHIX
27/06/2017
16:21:08:269
2
293.7
XLON
27/06/2017
16:21:08:269
650
293.7
XLON
27/06/2017
16:21:21:818
526
293.6
CHIX
27/06/2017
16:21:21:818
91
293.6
CHIX
27/06/2017
16:21:21:818
202
293.6
CHIX
27/06/2017
16:21:21:824
1206
293.6
XLON
27/06/2017
16:21:21:824
308
293.6
CHIX
27/06/2017
16:21:21:837
368
293.5
CHIX
27/06/2017
16:21:21:843
168
293.6
XLON
27/06/2017
16:21:21:843
717
293.6
XLON
27/06/2017
16:21:53:319
1034
293.4
XLON
27/06/2017
16:21:53:319
171
293.4
XLON
27/06/2017
16:21:53:334
72
293.4
XLON
27/06/2017
16:21:53:334
75
293.4
TRQX
27/06/2017
16:22:02:577
368
293.4
CHIX
27/06/2017
16:22:56:191
255
293.4
XLON
27/06/2017
16:22:56:191
28
293.4
CHIX
27/06/2017
16:22:56:191
368
293.4
TRQX
27/06/2017
16:22:56:191
340
293.4
CHIX
27/06/2017
16:22:56:191
540
293.4
XLON
27/06/2017
16:22:56:201
340
293.4
CHIX
27/06/2017
16:22:56:210
550
293.4
XLON
27/06/2017
16:22:56:210
80
293.4
XLON
27/06/2017
16:23:51:133
368
293.3
TRQX
27/06/2017
16:23:51:133
316
293.3
CHIX
27/06/2017
16:23:51:133
885
293.3
XLON
27/06/2017
16:23:51:133
368
293.3
BATE
27/06/2017
16:23:51:162
368
293.3
CHIX
27/06/2017
16:23:51:321
127
293.3
XLON
27/06/2017
16:23:51:321
758
293.3
XLON
27/06/2017
16:24:17:628
481
293.2
XLON
27/06/2017
16:24:17:628
98
293.2
XLON
27/06/2017
16:24:18:065
285
293.2
XLON
27/06/2017
16:24:18:066
368
293.2
CHIX
27/06/2017
16:24:18:066
368
293.2
BATE
27/06/2017
16:24:19:742
126
293.1
CHIX
27/06/2017
16:24:27:455
209
293.1
CHIX
27/06/2017
16:24:27:478
525
293.1
XLON
27/06/2017
16:24:27:478
308
293.1
TRQX
27/06/2017
16:24:47:221
173
292.9
TRQX
27/06/2017
16:25:16:390
171
293
CHIX
27/06/2017
16:25:23:914
313
293
TRQX
27/06/2017
16:25:23:914
335
293
XLON
27/06/2017
16:25:23:914
55
293
TRQX
27/06/2017
16:25:23:914
305
293
XLON
27/06/2017
16:25:23:915
197
293
CHIX
27/06/2017
16:25:23:915
171
293
CHIX
27/06/2017
16:26:19:999
272
292.9
CHIX
27/06/2017
16:26:20:111
368
292.9
BATE
27/06/2017
16:26:20:111
96
292.9
CHIX
27/06/2017
16:26:20:111
393
292.9
XLON
27/06/2017
16:26:20:111
272
292.9
CHIX
27/06/2017
16:26:20:112
126
292.9
TRQX
27/06/2017
16:26:20:112
102
292.9
TRQX
27/06/2017
16:26:20:119
425
292.9
XLON
27/06/2017
16:26:20:134
460
292.9
XLON
27/06/2017
16:26:30:182
309
292.9
XLON
27/06/2017
16:26:30:182
266
292.9
TRQX
27/06/2017
16:26:41:862
201
292.9
CHIX
27/06/2017
16:27:17:628
215
292.9
TRQX
27/06/2017
16:27:17:628
250
292.9
XLON
27/06/2017
16:27:17:628
156
292.9
XLON
27/06/2017
16:27:17:629
56
292.9
CHIX
27/06/2017
16:27:17:629
203
292.9
CHIX
27/06/2017
16:27:17:629
94
292.9
CHIX
27/06/2017
16:27:17:648
165
292.9
CHIX
27/06/2017
16:27:17:660
368
292.9
TRQX
27/06/2017
16:27:28:523
368
292.8
CHIX
27/06/2017
16:27:28:523
582
292.8
XLON
27/06/2017
16:27:32:859
86
292.8
XLON
27/06/2017
16:27:37:202
941
292.8
XLON
27/06/2017
16:27:37:203
975
292.8
XLON
27/06/2017
16:27:45:027
757
292.7
XLON
27/06/2017
16:27:45:134
205
292.7
CHIX
27/06/2017
16:27:45:134
128
292.7
XLON
27/06/2017
16:27:45:134
163
292.7
CHIX
27/06/2017
16:29:04:547
885
292.7
XLON
27/06/2017
16:29:04:548
174
292.7
BATE
27/06/2017
16:29:04:555
67
292.7
BATE
27/06/2017
16:29:04:556
368
292.7
TRQX
27/06/2017
16:29:04:573
650
292.7
XLON
27/06/2017
16:29:13:226
107
292.7
CHIX
27/06/2017
16:29:13:409
127
292.7
BATE
27/06/2017
16:29:13:410
261
292.7
CHIX
27/06/2017
16:29:13:410
182
292.7
XLON
27/06/2017
16:29:13:410
208
292.7
TRQX
27/06/2017
16:29:44:985
394
292.8
XLON
27/06/2017
16:29:49:865
133
292.9
XLON
27/06/2017
16:29:54:287
152
292.9
CHIX
27/06/2017
16:29:54:287
118
292.9
XLON
27/06/2017
16:29:54:287
368
292.8
TRQX
27/06/2017
16:29:54:309
217
292.9
XLON
27/06/2017
16:29:54:505
234
292.9
CHIX
27/06/2017
16:29:54:505
158
292.9
TRQX
27/06/2017
16:29:54:505
238
292.8
CHIX
27/06/2017
16:29:54:530
507
292.8
XLON
27/06/2017
16:29:54:532
85
292.9
CHIX
27/06/2017
16:29:54:537
139
292.9
CHIX
27/06/2017
16:29:54:573
39
292.9
CHIX
27/06/2017
16:29:54:654
14
292.9
CHIX
27/06/2017
16:29:54:655
15
292.9
CHIX
27/06/2017
16:29:54:656
25
292.9
CHIX
27/06/2017
16:29:54:661
7
292.9
CHIX
27/06/2017
16:29:55:151
229
292.8
CHIX
27/06/2017
16:35:18:046
787
293
XLON
27/06/2017
16:35:18:046
266
293
XLON
27/06/2017
16:35:18:046
242
293
XLON
27/06/2017
16:35:18:046
6239
293
XLON
27/06/2017
16:35:18:046
423
293
XLON
27/06/2017
16:35:18:046
1524
293
XLON
27/06/2017
16:35:18:046
42175
293
XLON
27/06/2017
16:35:18:046
1424
293
XLON
27/06/2017
16:35:18:046
2016
293
XLON
27/06/2017
16:35:18:046
1578
293
XLON
27/06/2017
16:35:18:046
651
293
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
POSLLFVARVIDFID