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

FrasersAnnouncement

29/06/2017 07:05

RNS Number : 4897J
Sports Direct International Plc
29 June 2017
Released: 29 June 2017
Sports Direct International Plc
29 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 28 June 2017 it purchased 811,911 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.8 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 101,191,185 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 539,411,184.
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: 
28-Jun-17
Number of ordinary shares purchased:
47,542
Volume weighted average price paid per share:
293.80


Platform code
XLON
Date of purchase: 
28-Jun-17
Number of ordinary shares purchased:
470,135
Volume weighted average price paid per share:
293.77


Platform code
CHIX
Date of purchase: 
28-Jun-17
Number of ordinary shares purchased:
188,764
Volume weighted average price paid per share:
293.82
Platform code
TRQX
Date of purchase: 
28-Jun-17
Number of ordinary shares purchased:
105,470
Volume weighted average price paid per share:
293.80
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
28/06/2017
08:00:26:834
70
292.1
XLON
28/06/2017
08:06:10:756
53
292.6
CHIX
28/06/2017
08:06:10:756
53
292.6
BATE
28/06/2017
08:06:10:757
315
292.6
CHIX
28/06/2017
08:06:10:757
647
292.6
XLON
28/06/2017
08:06:10:757
315
292.6
BATE
28/06/2017
08:06:10:757
368
292.6
TRQX
28/06/2017
08:07:46:631
368
292.4
XLON
28/06/2017
08:07:46:640
591
292.4
XLON
28/06/2017
08:08:03:232
701
292.4
XLON
28/06/2017
08:08:03:232
368
292.4
CHIX
28/06/2017
08:08:03:232
368
292.4
TRQX
28/06/2017
08:08:06:563
102
292.3
XLON
28/06/2017
08:08:06:563
101
292.3
CHIX
28/06/2017
08:08:06:563
113
292.3
TRQX
28/06/2017
08:08:06:563
46
292.3
CHIX
28/06/2017
08:09:03:591
498
292.2
XLON
28/06/2017
08:09:03:592
90
292.2
XLON
28/06/2017
08:09:03:592
368
292.2
CHIX
28/06/2017
08:09:03:592
113
292.2
XLON
28/06/2017
08:09:03:592
219
292.2
BATE
28/06/2017
08:09:03:599
161
292.2
CHIX
28/06/2017
08:09:06:953
508
292
XLON
28/06/2017
08:10:18:117
368
292.4
CHIX
28/06/2017
08:16:01:203
368
292.5
TRQX
28/06/2017
08:16:01:203
368
292.5
BATE
28/06/2017
08:16:01:203
428
292.5
XLON
28/06/2017
08:16:01:203
368
292.5
CHIX
28/06/2017
08:16:01:203
273
292.4
XLON
28/06/2017
08:16:01:203
368
292.4
TRQX
28/06/2017
08:16:01:203
368
292.4
CHIX
28/06/2017
08:16:01:203
397
292.4
XLON
28/06/2017
08:16:01:203
31
292.4
XLON
28/06/2017
08:16:01:204
280
292.3
TRQX
28/06/2017
08:16:01:204
341
292.3
CHIX
28/06/2017
08:16:01:209
75
292.1
BATE
28/06/2017
08:16:01:216
948
292.1
XLON
28/06/2017
08:16:01:217
670
292.3
XLON
28/06/2017
08:16:06:880
198
292
CHIX
28/06/2017
08:18:02:920
476
291.8
XLON
28/06/2017
08:18:37:226
368
291.7
CHIX
28/06/2017
08:18:37:227
701
291.7
XLON
28/06/2017
08:18:39:229
449
291.5
XLON
28/06/2017
08:23:26:864
209
291.7
TRQX
28/06/2017
08:23:26:865
329
291.7
XLON
28/06/2017
08:23:26:865
165
291.7
CHIX
28/06/2017
08:23:37:333
6
291.7
TRQX
28/06/2017
08:23:37:333
156
291.7
XLON
28/06/2017
08:23:37:333
158
291.7
TRQX
28/06/2017
08:23:37:335
135
291.7
BATE
28/06/2017
08:23:37:337
23
291.7
CHIX
28/06/2017
08:23:37:337
92
291.7
CHIX
28/06/2017
08:25:26:086
368
292.4
CHIX
28/06/2017
08:25:26:093
165
292.4
XLON
28/06/2017
08:25:26:093
368
292.4
CHIX
28/06/2017
08:25:26:093
536
292.4
XLON
28/06/2017
08:25:26:093
368
292.4
BATE
28/06/2017
08:25:26:099
340
292.4
TRQX
28/06/2017
08:25:26:106
1894
292.3
XLON
28/06/2017
08:26:32:922
376
292.3
XLON
28/06/2017
08:26:32:922
325
292.3
XLON
28/06/2017
08:26:32:923
368
292.3
CHIX
28/06/2017
08:26:32:923
368
292.3
TRQX
28/06/2017
08:26:32:925
368
292.2
CHIX
28/06/2017
08:26:32:925
43
292.2
TRQX
28/06/2017
08:26:32:925
325
292.2
TRQX
28/06/2017
08:26:32:941
701
292.2
XLON
28/06/2017
08:26:32:966
368
292.2
CHIX
28/06/2017
08:26:42:291
167
292
XLON
28/06/2017
08:26:42:303
149
292
CHIX
28/06/2017
08:26:42:303
126
291.9
CHIX
28/06/2017
08:27:03:256
215
291.9
CHIX
28/06/2017
08:27:03:256
457
291.9
XLON
28/06/2017
08:27:03:258
20
291.9
TRQX
28/06/2017
08:33:16:572
701
292.9
XLON
28/06/2017
08:33:16:572
368
292.9
TRQX
28/06/2017
08:33:16:573
345
292.9
BATE
28/06/2017
08:33:16:573
368
292.9
CHIX
28/06/2017
08:33:16:573
23
292.9
BATE
28/06/2017
08:33:16:587
368
292.8
TRQX
28/06/2017
08:33:16:587
2
292.8
CHIX
28/06/2017
08:39:16:944
368
293.6
BATE
28/06/2017
08:39:16:944
62
293.6
TRQX
28/06/2017
08:39:16:944
368
293.6
CHIX
28/06/2017
08:39:16:945
305
293.6
XLON
28/06/2017
08:39:16:945
306
293.6
TRQX
28/06/2017
08:39:16:945
23
293.6
XLON
28/06/2017
08:39:16:962
112
293.5
BATE
28/06/2017
08:40:26:213
368
293.7
CHIX
28/06/2017
08:40:26:213
368
293.7
TRQX
28/06/2017
08:40:26:213
701
293.7
XLON
28/06/2017
08:40:26:213
741
293.7
XLON
28/06/2017
08:40:26:213
368
293.7
BATE
28/06/2017
08:40:26:213
2427
293.7
CHIX
28/06/2017
08:40:26:231
368
293.6
TRQX
28/06/2017
08:45:16:286
301
293.7
TRQX
28/06/2017
08:45:16:286
284
293.7
XLON
28/06/2017
08:45:16:286
368
293.7
CHIX
28/06/2017
08:45:16:286
265
293.7
XLON
28/06/2017
08:45:16:286
368
293.7
BATE
28/06/2017
08:45:16:287
368
293.6
TRQX
28/06/2017
08:45:16:287
368
293.6
CHIX
28/06/2017
08:45:16:287
229
293.5
TRQX
28/06/2017
08:45:16:288
252
293.5
CHIX
28/06/2017
08:45:16:288
412
293.5
CHIX
28/06/2017
08:45:16:293
38
293.4
BATE
28/06/2017
08:45:16:294
368
293.6
CHIX
28/06/2017
08:45:16:294
700
293.6
XLON
28/06/2017
08:45:16:296
500
293.6
XLON
28/06/2017
08:45:16:580
357
293.5
XLON
28/06/2017
08:45:16:581
368
293.5
TRQX
28/06/2017
08:45:16:592
35
293.4
BATE
28/06/2017
08:45:16:592
658
293.4
CHIX
28/06/2017
08:45:16:592
23
293.4
XLON
28/06/2017
08:45:16:592
743
293.4
CHIX
28/06/2017
08:45:16:596
700
293.5
XLON
28/06/2017
08:45:16:603
700
293.5
XLON
28/06/2017
08:45:16:612
170
293.2
TRQX
28/06/2017
08:47:26:861
368
293.3
CHIX
28/06/2017
08:47:26:863
140
293.3
TRQX
28/06/2017
08:47:26:863
102
293.3
XLON
28/06/2017
08:47:26:863
374
293.3
XLON
28/06/2017
08:47:26:864
129
293.3
XLON
28/06/2017
08:47:26:864
228
293.3
TRQX
28/06/2017
08:48:42:141
397
293.4
XLON
28/06/2017
08:48:54:796
1000
293.3
XLON
28/06/2017
08:49:50:319
368
293.3
CHIX
28/06/2017
08:49:50:319
368
293.3
BATE
28/06/2017
08:49:50:321
45
293.3
XLON
28/06/2017
08:49:50:321
90
293.3
XLON
28/06/2017
08:50:50:071
321
293.3
XLON
28/06/2017
08:51:03:752
300
293.3
XLON
28/06/2017
08:51:03:752
297
293.3
XLON
28/06/2017
08:51:03:752
42
293.3
XLON
28/06/2017
08:51:17:054
368
293.3
TRQX
28/06/2017
08:51:17:054
252
293.3
CHIX
28/06/2017
08:51:17:054
224
293.3
XLON
28/06/2017
08:51:17:054
288
293.3
XLON
28/06/2017
08:51:17:054
512
293.3
XLON
28/06/2017
08:51:17:054
63
293.3
XLON
28/06/2017
08:51:17:054
116
293.3
CHIX
28/06/2017
08:53:00:018
1209
293.2
XLON
28/06/2017
08:53:00:018
881
293.2
XLON
28/06/2017
08:53:00:018
11
293.2
XLON
28/06/2017
08:53:00:019
170
293.2
TRQX
28/06/2017
08:53:00:019
135
293.2
TRQX
28/06/2017
08:53:00:019
368
293.2
BATE
28/06/2017
08:53:00:019
37
293.2
TRQX
28/06/2017
08:53:00:019
368
293.2
CHIX
28/06/2017
08:53:00:027
368
293.2
CHIX
28/06/2017
08:53:00:047
368
293.1
TRQX
28/06/2017
08:53:00:047
552
293.1
XLON
28/06/2017
08:53:00:047
528
293.1
XLON
28/06/2017
08:53:00:051
336
293
CHIX
28/06/2017
08:53:00:057
97
293
XLON
28/06/2017
08:53:00:057
161
293
XLON
28/06/2017
08:53:08:371
120
292.8
TRQX
28/06/2017
08:53:08:371
129
292.8
XLON
28/06/2017
08:54:00:013
178
292.7
CHIX
28/06/2017
08:55:00:015
190
292.7
CHIX
28/06/2017
08:55:00:015
178
292.7
CHIX
28/06/2017
08:55:00:015
140
292.7
XLON
28/06/2017
08:55:00:015
107
292.7
XLON
28/06/2017
08:55:00:025
82
292.7
TRQX
28/06/2017
08:55:00:025
145
292.7
TRQX
28/06/2017
08:55:00:026
554
292.7
XLON
28/06/2017
08:55:00:184
368
292.7
TRQX
28/06/2017
08:55:00:184
47
292.7
XLON
28/06/2017
08:55:09:810
329
292.7
XLON
28/06/2017
08:55:09:826
47
292.6
XLON
28/06/2017
08:55:09:826
133
292.6
XLON
28/06/2017
08:55:09:826
903
292.6
XLON
28/06/2017
08:56:11:200
782
292.5
XLON
28/06/2017
08:56:11:200
701
292.5
XLON
28/06/2017
08:56:11:200
368
292.5
CHIX
28/06/2017
08:56:11:200
107
292.5
TRQX
28/06/2017
08:56:11:568
239
292.4
XLON
28/06/2017
08:56:11:568
460
292.4
XLON
28/06/2017
09:00:41:945
266
292.8
TRQX
28/06/2017
09:00:41:945
527
292.8
XLON
28/06/2017
09:00:41:945
363
292.8
BATE
28/06/2017
09:00:41:945
9
292.8
TRQX
28/06/2017
09:00:41:945
368
292.8
CHIX
28/06/2017
09:00:41:945
93
292.8
TRQX
28/06/2017
09:00:41:945
79
292.8
XLON
28/06/2017
09:00:41:945
221
292.8
XLON
28/06/2017
09:00:41:945
258
292.8
XLON
28/06/2017
09:00:41:957
73
292.7
XLON
28/06/2017
09:00:41:957
196
292.7
XLON
28/06/2017
09:00:41:980
351
292.7
TRQX
28/06/2017
09:00:41:980
313
292.7
BATE
28/06/2017
09:00:41:980
290
292.7
XLON
28/06/2017
09:00:47:956
368
292.7
CHIX
28/06/2017
09:00:47:960
657
292.7
XLON
28/06/2017
09:00:47:960
211
292.6
CHIX
28/06/2017
09:00:47:961
156
292.6
TRQX
28/06/2017
09:00:47:961
115
292.6
BATE
28/06/2017
09:00:47:961
102
292.6
TRQX
28/06/2017
09:00:47:976
368
292.6
CHIX
28/06/2017
09:00:47:980
701
292.5
XLON
28/06/2017
09:01:20:371
177
292.4
CHIX
28/06/2017
09:01:20:371
21
292.4
TRQX
28/06/2017
09:01:20:371
15
292.4
CHIX
28/06/2017
09:01:20:371
108
292.4
CHIX
28/06/2017
09:01:20:374
68
292.4
CHIX
28/06/2017
09:01:20:376
77
292.4
XLON
28/06/2017
09:01:20:376
77
292.4
XLON
28/06/2017
09:01:21:529
468
292.4
XLON
28/06/2017
09:04:11:953
693
292.5
XLON
28/06/2017
09:04:11:954
8
292.5
XLON
28/06/2017
09:04:11:954
1022
292.5
XLON
28/06/2017
09:04:11:954
368
292.5
TRQX
28/06/2017
09:04:11:954
368
292.5
CHIX
28/06/2017
09:04:19:716
230
292.5
XLON
28/06/2017
09:04:19:729
368
292.4
CHIX
28/06/2017
09:04:19:729
216
292.4
XLON
28/06/2017
09:04:19:731
96
292.4
TRQX
28/06/2017
09:04:38:395
73
292.4
TRQX
28/06/2017
09:04:38:395
41
292.4
TRQX
28/06/2017
09:04:38:395
119
292.4
XLON
28/06/2017
09:04:38:397
119
292.4
XLON
28/06/2017
09:04:38:397
87
292.4
XLON
28/06/2017
09:05:06:782
563
292.5
XLON
28/06/2017
09:06:10:319
175
292.5
CHIX
28/06/2017
09:07:20:838
3920
292.7
XLON
28/06/2017
09:07:20:838
368
292.7
CHIX
28/06/2017
09:07:20:838
368
292.7
TRQX
28/06/2017
09:07:20:838
368
292.7
BATE
28/06/2017
09:07:20:838
217
292.5
XLON
28/06/2017
09:07:20:881
66
292.5
CHIX
28/06/2017
09:07:20:881
45
292.5
CHIX
28/06/2017
09:07:20:881
147
292.5
TRQX
28/06/2017
09:07:27:947
651
292.3
XLON
28/06/2017
09:07:27:947
20
292.3
XLON
28/06/2017
09:07:27:947
144
292.3
TRQX
28/06/2017
09:07:27:964
586
292.3
XLON
28/06/2017
09:09:17:958
701
292.4
XLON
28/06/2017
09:09:17:958
368
292.4
CHIX
28/06/2017
09:10:18:960
368
292.4
CHIX
28/06/2017
09:10:18:960
181
292.4
TRQX
28/06/2017
09:10:18:963
187
292.4
TRQX
28/06/2017
09:16:41:403
1340
293.4
XLON
28/06/2017
09:16:41:403
302
293.4
TRQX
28/06/2017
09:16:41:403
66
293.4
TRQX
28/06/2017
09:16:41:403
368
293.4
CHIX
28/06/2017
09:16:41:403
368
293.4
BATE
28/06/2017
09:16:41:416
368
293.3
CHIX
28/06/2017
09:17:16:540
368
293.3
TRQX
28/06/2017
09:17:16:540
457
293.3
XLON
28/06/2017
09:17:16:540
368
293.3
CHIX
28/06/2017
09:17:16:540
368
293.3
BATE
28/06/2017
09:17:16:540
244
293.3
XLON
28/06/2017
09:17:16:560
154
293.3
CHIX
28/06/2017
09:17:16:560
267
293.3
XLON
28/06/2017
09:17:16:560
275
293.3
TRQX
28/06/2017
09:17:16:584
214
293.3
CHIX
28/06/2017
09:17:27:546
368
293.2
TRQX
28/06/2017
09:17:27:546
53
293.2
XLON
28/06/2017
09:17:27:546
288
293.2
XLON
28/06/2017
09:17:27:546
39
293.2
XLON
28/06/2017
09:17:27:547
368
293.2
CHIX
28/06/2017
09:17:27:576
79
293.1
TRQX
28/06/2017
09:17:27:576
391
293.1
XLON
28/06/2017
09:17:57:872
2
293.1
XLON
28/06/2017
09:17:57:874
250
293.1
XLON
28/06/2017
09:17:57:874
308
293.1
XLON
28/06/2017
09:17:57:874
368
293.1
CHIX
28/06/2017
09:17:57:874
73
293.1
BATE
28/06/2017
09:17:57:882
277
293.1
XLON
28/06/2017
09:19:50:011
240
293
XLON
28/06/2017
09:19:50:011
172
293
XLON
28/06/2017
09:19:50:011
362
293
CHIX
28/06/2017
09:19:50:011
289
293
XLON
28/06/2017
09:19:50:012
6
293
CHIX
28/06/2017
09:19:50:020
362
293
CHIX
28/06/2017
09:19:55:027
200
292.9
XLON
28/06/2017
09:20:23:540
64
292.9
CHIX
28/06/2017
09:20:23:540
90
292.9
XLON
28/06/2017
09:20:23:553
23
292.9
CHIX
28/06/2017
09:20:23:563
19
292.9
XLON
28/06/2017
09:20:23:571
876
292.8
XLON
28/06/2017
09:21:37:847
948
292.8
XLON
28/06/2017
09:21:37:847
368
292.8
TRQX
28/06/2017
09:21:38:147
396
292.6
XLON
28/06/2017
09:21:40:378
368
292.5
CHIX
28/06/2017
09:22:04:797
52
292.4
XLON
28/06/2017
09:22:04:805
435
292.4
XLON
28/06/2017
09:22:04:991
212
292.4
XLON
28/06/2017
09:22:04:991
2
292.4
XLON
28/06/2017
09:22:27:107
340
292.3
CHIX
28/06/2017
09:22:27:108
369
292.3
XLON
28/06/2017
09:22:41:422
6
292
XLON
28/06/2017
09:22:41:423
29
292
XLON
28/06/2017
09:22:41:621
177
292
XLON
28/06/2017
09:22:41:702
55
292
XLON
28/06/2017
09:22:41:839
343
292
CHIX
28/06/2017
09:22:41:839
25
292
CHIX
28/06/2017
09:22:41:840
434
292
XLON
28/06/2017
09:22:51:796
432
291.9
XLON
28/06/2017
09:30:18:543
368
293
BATE
28/06/2017
09:30:18:543
360
293
TRQX
28/06/2017
09:30:18:543
368
293
CHIX
28/06/2017
09:30:18:544
701
293
XLON
28/06/2017
09:30:18:544
8
293
TRQX
28/06/2017
09:30:18:548
924
292.9
XLON
28/06/2017
09:30:18:551
368
292.9
CHIX
28/06/2017
09:30:18:557
368
292.9
TRQX
28/06/2017
09:30:18:558
1
292.8
TRQX
28/06/2017
09:30:18:558
75
292.8
CHIX
28/06/2017
09:30:18:558
206
292.8
BATE
28/06/2017
09:30:26:860
189
292.8
TRQX
28/06/2017
09:30:26:862
220
292.8
CHIX
28/06/2017
09:30:26:864
140
292.8
TRQX
28/06/2017
09:30:26:866
428
292.8
XLON
28/06/2017
09:30:26:866
8
292.8
XLON
28/06/2017
09:30:26:869
368
292.8
CHIX
28/06/2017
09:30:41:583
116
293
TRQX
28/06/2017
09:30:41:595
252
293
TRQX
28/06/2017
09:31:26:859
180
293
CHIX
28/06/2017
09:31:26:859
188
293
CHIX
28/06/2017
09:31:26:859
317
293
BATE
28/06/2017
09:31:26:860
489
293
XLON
28/06/2017
09:34:50:545
604
292.8
XLON
28/06/2017
09:34:50:545
368
292.8
TRQX
28/06/2017
09:34:50:545
368
292.8
BATE
28/06/2017
09:39:44:676
342
293.2
XLON
28/06/2017
09:39:48:510
1000
293.2
XLON
28/06/2017
09:39:48:515
137
293.1
CHIX
28/06/2017
09:39:48:515
368
293.1
TRQX
28/06/2017
09:39:48:515
231
293.1
CHIX
28/06/2017
09:39:48:516
580
293.1
XLON
28/06/2017
09:39:48:518
246
293.2
XLON
28/06/2017
09:40:21:293
368
293.5
CHIX
28/06/2017
09:40:21:293
368
293.5
TRQX
28/06/2017
09:40:21:293
139
293.5
XLON
28/06/2017
09:40:26:717
661
293.7
XLON
28/06/2017
09:41:04:750
98
294
XLON
28/06/2017
09:41:06:455
293
293.8
BATE
28/06/2017
09:41:06:455
110
293.8
XLON
28/06/2017
09:41:06:455
368
293.8
CHIX
28/06/2017
09:41:06:455
75
293.8
BATE
28/06/2017
09:41:06:455
368
293.8
TRQX
28/06/2017
09:41:06:459
647
293.7
CHIX
28/06/2017
09:41:06:464
700
293.7
XLON
28/06/2017
09:41:06:466
700
293.7
XLON
28/06/2017
09:41:06:470
734
293.7
XLON
28/06/2017
09:41:06:484
69
293.7
TRQX
28/06/2017
09:41:06:484
100
293.7
TRQX
28/06/2017
09:41:06:484
368
293.7
BATE
28/06/2017
09:41:06:484
58
293.7
XLON
28/06/2017
09:41:06:484
312
293.7
XLON
28/06/2017
09:41:06:489
368
293.6
CHIX
28/06/2017
09:41:06:494
989
293.6
XLON
28/06/2017
09:41:06:496
368
293.6
TRQX
28/06/2017
09:41:06:520
368
293.5
CHIX
28/06/2017
09:41:06:520
368
293.5
TRQX
28/06/2017
09:41:07:547
368
293.4
TRQX
28/06/2017
09:41:07:547
659
293.4
XLON
28/06/2017
09:41:07:547
71
293.4
BATE
28/06/2017
09:41:07:553
576
293.3
CHIX
28/06/2017
09:41:07:553
368
293.3
CHIX
28/06/2017
09:41:41:889
182
293.6
XLON
28/06/2017
09:41:41:890
519
293.6
XLON
28/06/2017
09:41:41:890
368
293.6
CHIX
28/06/2017
09:41:42:971
368
293.5
CHIX
28/06/2017
09:41:42:971
506
293.5
XLON
28/06/2017
09:41:42:971
600
293.5
XLON
28/06/2017
09:41:42:972
400
293.5
XLON
28/06/2017
09:41:42:972
614
293.5
XLON
28/06/2017
09:41:42:972
332
293.5
XLON
28/06/2017
09:41:42:974
368
293.4
CHIX
28/06/2017
09:41:56:108
368
293.4
CHIX
28/06/2017
09:41:56:110
371
293.4
XLON
28/06/2017
09:41:56:110
194
293.4
XLON
28/06/2017
09:41:56:128
40
293.3
CHIX
28/06/2017
09:41:56:128
38
293.3
CHIX
28/06/2017
09:41:56:128
130
293.3
CHIX
28/06/2017
09:41:56:128
160
293.3
CHIX
28/06/2017
09:42:11:190
528
293.3
XLON
28/06/2017
09:42:11:190
47
293.3
TRQX
28/06/2017
09:42:25:028
123
293.2
XLON
28/06/2017
09:42:25:028
578
293.2
XLON
28/06/2017
09:42:47:092
473
293.3
XLON
28/06/2017
09:47:37:167
368
293.7
BATE
28/06/2017
09:47:37:167
361
293.7
CHIX
28/06/2017
09:47:37:167
368
293.7
TRQX
28/06/2017
09:47:37:170
368
293.6
TRQX
28/06/2017
09:47:37:170
368
293.6
CHIX
28/06/2017
09:47:37:170
528
293.6
XLON
28/06/2017
09:48:47:498
1320
293.5
XLON
28/06/2017
09:48:47:498
368
293.5
CHIX
28/06/2017
09:48:47:498
368
293.5
TRQX
28/06/2017
09:48:47:506
368
293.4
CHIX
28/06/2017
09:48:47:508
242
293.4
XLON
28/06/2017
09:50:40:351
532
293.2
XLON
28/06/2017
09:50:40:351
70
293.2
TRQX
28/06/2017
09:50:40:351
535
293.2
CHIX
28/06/2017
09:50:40:351
169
293.2
XLON
28/06/2017
09:50:40:351
298
293.2
TRQX
28/06/2017
09:50:40:355
281
293.1
XLON
28/06/2017
09:50:40:361
368
293.2
CHIX
28/06/2017
09:50:40:364
111
293.2
XLON
28/06/2017
09:50:40:364
241
293.2
XLON
28/06/2017
09:50:48:129
169
293
XLON
28/06/2017
09:50:49:267
257
293
XLON
28/06/2017
09:51:16:955
213
293
XLON
28/06/2017
09:51:16:955
267
293
CHIX
28/06/2017
09:51:16:956
228
293
BATE
28/06/2017
09:52:30:247
200
293
CHIX
28/06/2017
09:53:07:022
134
293
TRQX
28/06/2017
09:53:07:022
46
293
TRQX
28/06/2017
09:54:45:014
200
293.1
CHIX
28/06/2017
09:54:45:023
368
293.1
TRQX
28/06/2017
09:54:45:025
45
293.1
CHIX
28/06/2017
09:54:54:997
123
293.1
CHIX
28/06/2017
09:54:54:997
177
293.1
CHIX
28/06/2017
09:55:00:014
160
293.1
XLON
28/06/2017
09:55:07:178
79
293.1
CHIX
28/06/2017
09:55:07:178
23
293.1
CHIX
28/06/2017
09:55:07:178
117
293.1
BATE
28/06/2017
09:55:07:178
145
293.1
CHIX
28/06/2017
09:55:07:184
38
293.1
XLON
28/06/2017
09:55:07:184
142
293.1
XLON
28/06/2017
09:55:07:194
133
293.1
CHIX
28/06/2017
09:56:39:546
701
293
XLON
28/06/2017
09:56:39:547
368
293
BATE
28/06/2017
09:56:39:547
98
293
TRQX
28/06/2017
09:56:39:547
126
293
TRQX
28/06/2017
09:56:39:557
162
293
CHIX
28/06/2017
09:56:39:557
168
293
CHIX
28/06/2017
09:57:11:840
461
293
XLON
28/06/2017
09:57:14:814
600
293
XLON
28/06/2017
09:57:14:815
93
293
XLON
28/06/2017
09:57:14:815
230
293
TRQX
28/06/2017
09:57:14:815
77
293
TRQX
28/06/2017
09:57:14:827
162
293
CHIX
28/06/2017
09:57:14:827
206
293
CHIX
28/06/2017
09:57:17:200
677
292.9
XLON
28/06/2017
09:57:17:200
157
292.9
CHIX
28/06/2017
09:57:17:200
178
292.9
CHIX
28/06/2017
09:57:23:891
185
292.8
XLON
28/06/2017
09:57:23:892
183
292.8
XLON
28/06/2017
09:57:23:892
688
292.8
XLON
28/06/2017
09:57:40:394
400
292.7
XLON
28/06/2017
09:58:23:093
17
292.7
XLON
28/06/2017
09:58:23:093
3
292.7
XLON
28/06/2017
09:58:26:674
24
292.7
XLON
28/06/2017
09:58:26:847
265
292.7
XLON
28/06/2017
09:58:37:939
23
292.7
BATE
28/06/2017
09:58:37:943
252
292.7
XLON
28/06/2017
09:58:37:944
7
292.7
CHIX
28/06/2017
09:58:37:944
17
292.7
TRQX
28/06/2017
09:58:37:944
62
292.7
CHIX
28/06/2017
09:58:37:944
68
292.7
TRQX
28/06/2017
09:58:37:944
62
292.7
CHIX
28/06/2017
09:58:37:944
56
292.7
TRQX
28/06/2017
09:58:37:944
23
292.7
BATE
28/06/2017
09:58:42:104
12
292.7
CHIX
28/06/2017
09:58:42:104
28
292.7
XLON
28/06/2017
09:58:42:105
22
292.7
TRQX
28/06/2017
09:58:57:202
45
292.6
TRQX
28/06/2017
09:58:57:204
31
292.6
CHIX
28/06/2017
09:59:01:490
6
292.5
CHIX
28/06/2017
09:59:26:849
173
292.5
XLON
28/06/2017
09:59:26:862
121
292.5
CHIX
28/06/2017
09:59:26:862
95
292.5
CHIX
28/06/2017
09:59:26:863
87
292.5
TRQX
28/06/2017
09:59:26:863
22
292.5
TRQX
28/06/2017
09:59:32:245
63
292.3
CHIX
28/06/2017
09:59:32:245
13
292.3
CHIX
28/06/2017
10:02:59:312
368
292.7
BATE
28/06/2017
10:02:59:312
368
292.7
TRQX
28/06/2017
10:02:59:312
411
292.7
XLON
28/06/2017
10:02:59:312
368
292.7
CHIX
28/06/2017
10:03:15:085
700
292.6
XLON
28/06/2017
10:03:26:434
368
292.6
TRQX
28/06/2017
10:03:26:435
368
292.6
CHIX
28/06/2017
10:03:26:435
1
292.6
XLON
28/06/2017
10:03:26:443
291
292.6
XLON
28/06/2017
10:03:42:350
18
292.6
CHIX
28/06/2017
10:03:51:459
171
292.6
CHIX
28/06/2017
10:03:51:471
65
292.6
CHIX
28/06/2017
10:03:51:471
339
292.6
TRQX
28/06/2017
10:03:51:471
201
292.6
XLON
28/06/2017
10:03:51:471
114
292.6
CHIX
28/06/2017
10:03:54:049
189
292.6
CHIX
28/06/2017
10:03:54:049
92
292.5
TRQX
28/06/2017
10:03:54:049
2301
292.5
XLON
28/06/2017
10:03:54:049
368
292.5
CHIX
28/06/2017
10:03:54:049
77
292.5
BATE
28/06/2017
10:03:54:049
368
292.4
CHIX
28/06/2017
10:03:54:049
102
292.4
BATE
28/06/2017
10:03:54:049
13
292.2
CHIX
28/06/2017
10:03:54:049
29
292.1
TRQX
28/06/2017
10:08:14:335
368
292.9
TRQX
28/06/2017
10:08:14:335
24
292.9
BATE
28/06/2017
10:08:14:335
701
292.9
XLON
28/06/2017
10:08:14:335
368
292.9
CHIX
28/06/2017
10:08:14:335
344
292.9
BATE
28/06/2017
10:08:14:351
608
292.8
XLON
28/06/2017
10:08:14:351
368
292.8
TRQX
28/06/2017
10:08:14:351
368
292.8
CHIX
28/06/2017
10:08:14:351
701
292.8
XLON
28/06/2017
10:08:15:447
110
292.7
CHIX
28/06/2017
10:08:15:448
258
292.7
CHIX
28/06/2017
10:08:20:895
368
292.4
CHIX
28/06/2017
10:08:20:895
701
292.4
XLON
28/06/2017
10:08:23:082
701
292.3
XLON
28/06/2017
10:12:01:341
515
292.4
XLON
28/06/2017
10:12:01:341
368
292.4
CHIX
28/06/2017
10:12:01:342
368
292.4
BATE
28/06/2017
10:12:01:342
368
292.4
TRQX
28/06/2017
10:12:01:449
337
292.4
XLON
28/06/2017
10:12:53:550
5
292.4
XLON
28/06/2017
10:12:53:559
5
292.4
XLON
28/06/2017
10:14:58:551
368
292.5
CHIX
28/06/2017
10:16:00:039
368
292.5
TRQX
28/06/2017
10:16:00:039
368
292.5
CHIX
28/06/2017
10:18:00:045
368
292.5
BATE
28/06/2017
10:18:00:045
368
292.5
TRQX
28/06/2017
10:18:00:047
69
292.5
CHIX
28/06/2017
10:18:00:070
470
292.5
XLON
28/06/2017
10:19:36:549
368
292.5
TRQX
28/06/2017
10:19:36:549
231
292.5
XLON
28/06/2017
10:19:36:549
482
292.5
XLON
28/06/2017
10:19:36:549
697
292.5
XLON
28/06/2017
10:19:36:549
299
292.5
CHIX
28/06/2017
10:19:36:561
227
292.5
XLON
28/06/2017
10:19:36:561
400
292.5
XLON
28/06/2017
10:19:36:571
701
292.5
XLON
28/06/2017
10:19:36:571
4
292.4
TRQX
28/06/2017
10:19:36:571
1
292.4
TRQX
28/06/2017
10:19:36:571
2
292.4
TRQX
28/06/2017
10:19:36:571
2
292.4
TRQX
28/06/2017
10:19:36:571
2
292.4
TRQX
28/06/2017
10:19:36:571
4
292.4
TRQX
28/06/2017
10:19:36:575
368
292.5
CHIX
28/06/2017
10:20:47:866
60
292.4
TRQX
28/06/2017
10:20:47:866
138
292.4
TRQX
28/06/2017
10:20:47:866
9
292.4
TRQX
28/06/2017
10:22:05:459
487
292.4
XLON
28/06/2017
10:22:05:459
200
292.4
CHIX
28/06/2017
10:22:05:459
13
292.4
CHIX
28/06/2017
10:22:05:459
598
292.4
XLON
28/06/2017
10:22:05:459
143
292.4
CHIX
28/06/2017
10:22:05:459
38
292.4
XLON
28/06/2017
10:22:05:459
90
292.4
XLON
28/06/2017
10:22:05:459
154
292.4
TRQX
28/06/2017
10:22:05:459
2
292.4
CHIX
28/06/2017
10:22:05:459
2
292.4
CHIX
28/06/2017
10:22:05:459
159
292.4
XLON
28/06/2017
10:22:05:459
2
292.4
CHIX
28/06/2017
10:22:05:459
2
292.4
CHIX
28/06/2017
10:22:05:459
4
292.4
CHIX
28/06/2017
10:22:05:460
214
292.4
TRQX
28/06/2017
10:22:05:530
368
292.4
CHIX
28/06/2017
10:22:05:530
516
292.4
XLON
28/06/2017
10:22:15:026
100
292.4
XLON
28/06/2017
10:24:06:459
135
292.4
CHIX
28/06/2017
10:24:06:459
368
292.4
TRQX
28/06/2017
10:24:06:459
47
292.4
XLON
28/06/2017
10:24:06:459
35
292.4
BATE
28/06/2017
10:24:06:459
233
292.4
CHIX
28/06/2017
10:24:06:459
333
292.4
BATE
28/06/2017
10:24:06:459
654
292.4
XLON
28/06/2017
10:24:15:502
300
292.3
CHIX
28/06/2017
10:24:15:510
251
292.3
XLON
28/06/2017
10:24:15:518
172
292.3
XLON
28/06/2017
10:24:17:776
68
292.3
CHIX
28/06/2017
10:24:17:776
172
292.3
CHIX
28/06/2017
10:25:05:975
173
292.2
XLON
28/06/2017
10:26:07:547
379
292.2
XLON
28/06/2017
10:26:07:547
105
292.2
XLON
28/06/2017
10:26:07:547
368
292.2
TRQX
28/06/2017
10:26:07:549
179
292.2
CHIX
28/06/2017
10:28:00:045
127
292.5
TRQX
28/06/2017
10:28:00:045
368
292.5
BATE
28/06/2017
10:28:47:123
232
292.5
TRQX
28/06/2017
10:28:47:123
23
292.5
TRQX
28/06/2017
10:28:47:123
850
292.5
XLON
28/06/2017
10:28:47:123
37
292.5
TRQX
28/06/2017
10:28:47:123
464
292.5
XLON
28/06/2017
10:28:47:123
237
292.5
XLON
28/06/2017
10:28:47:123
245
292.5
CHIX
28/06/2017
10:28:47:123
123
292.5
CHIX
28/06/2017
10:28:47:123
76
292.5
TRQX
28/06/2017
10:28:47:130
245
292.5
CHIX
28/06/2017
10:28:50:166
900
292.5
XLON
28/06/2017
10:28:50:167
1063
292.5
XLON
28/06/2017
10:30:30:109
368
292.6
CHIX
28/06/2017
10:31:30:546
158
292.6
CHIX
28/06/2017
10:31:32:447
368
292.6
TRQX
28/06/2017
10:31:32:447
210
292.6
CHIX
28/06/2017
10:31:32:447
124
292.6
CHIX
28/06/2017
10:32:00:045
34
292.6
CHIX
28/06/2017
10:32:00:045
368
292.6
BATE
28/06/2017
10:32:00:045
300
292.6
CHIX
28/06/2017
10:32:00:045
368
292.6
TRQX
28/06/2017
10:32:00:046
2995
292.6
XLON
28/06/2017
10:32:00:046
34
292.6
CHIX
28/06/2017
10:32:00:046
701
292.6
XLON
28/06/2017
10:32:00:055
368
292.5
CHIX
28/06/2017
10:32:00:060
701
292.6
XLON
28/06/2017
10:33:48:323
319
292.6
CHIX
28/06/2017
10:33:48:325
49
292.6
CHIX
28/06/2017
10:33:51:723
510
292.5
XLON
28/06/2017
10:33:51:723
368
292.5
CHIX
28/06/2017
10:33:51:723
42
292.5
XLON
28/06/2017
10:33:51:736
109
292.5
XLON
28/06/2017
10:33:51:736
151
292.5
XLON
28/06/2017
10:33:54:911
183
292.5
XLON
28/06/2017
10:33:54:935
180
292.5
XLON
28/06/2017
10:33:54:952
36
292.5
XLON
28/06/2017
10:36:54:778
534
292.5
XLON
28/06/2017
10:36:54:786
167
292.5
XLON
28/06/2017
10:36:54:794
368
292.5
CHIX
28/06/2017
10:36:54:817
153
292.5
CHIX
28/06/2017
10:36:54:817
368
292.5
TRQX
28/06/2017
10:36:56:924
368
292.4
CHIX
28/06/2017
10:42:15:504
504
293.1
XLON
28/06/2017
10:42:15:504
368
293.1
CHIX
28/06/2017
10:42:15:504
368
293.1
TRQX
28/06/2017
10:42:47:890
368
293.1
CHIX
28/06/2017
10:42:47:905
27
293.1
XLON
28/06/2017
10:42:58:888
164
293.1
CHIX
28/06/2017
10:42:58:888
247
293.1
XLON
28/06/2017
10:42:58:888
368
293.1
BATE
28/06/2017
10:42:58:888
204
293.1
CHIX
28/06/2017
10:42:58:898
701
293.1
XLON
28/06/2017
10:42:59:135
204
293.1
CHIX
28/06/2017
10:42:59:135
191
293.1
TRQX
28/06/2017
10:43:05:688
348
293
CHIX
28/06/2017
10:43:05:688
1327
293
XLON
28/06/2017
10:43:05:692
368
293
TRQX
28/06/2017
10:43:05:698
123
293
XLON
28/06/2017
10:43:05:698
573
293
XLON
28/06/2017
10:43:07:546
368
292.9
CHIX
28/06/2017
10:43:07:939
620
292.8
XLON
28/06/2017
10:43:07:939
23
292.8
CHIX
28/06/2017
10:43:22:391
568
292.8
XLON
28/06/2017
10:47:43:828
41
293.3
CHIX
28/06/2017
10:47:43:828
343
293.3
TRQX
28/06/2017
10:47:43:828
36
293.3
CHIX
28/06/2017
10:47:43:828
615
293.3
XLON
28/06/2017
10:47:43:828
7
293.3
TRQX
28/06/2017
10:47:43:828
2
293.3
CHIX
28/06/2017
10:47:43:828
18
293.3
TRQX
28/06/2017
10:47:43:828
20
293.3
CHIX
28/06/2017
10:47:43:828
86
293.3
XLON
28/06/2017
10:47:43:828
368
293.3
BATE
28/06/2017
10:47:43:828
7
293.3
CHIX
28/06/2017
10:47:43:828
171
293.3
CHIX
28/06/2017
10:47:43:837
615
293.3
XLON
28/06/2017
10:47:44:552
341
293.2
CHIX
28/06/2017
10:47:44:553
94
293.2
BATE
28/06/2017
10:47:44:553
368
293.2
TRQX
28/06/2017
10:47:44:557
360
293.1
CHIX
28/06/2017
10:47:50:921
10
293
XLON
28/06/2017
10:47:50:923
691
293
XLON
28/06/2017
10:47:59:193
29
292.9
XLON
28/06/2017
10:48:03:733
71
292.9
XLON
28/06/2017
10:48:03:740
323
292.9
XLON
28/06/2017
10:49:10:316
249
292.9
XLON
28/06/2017
10:49:10:316
277
292.9
CHIX
28/06/2017
10:49:32:711
68
292.8
CHIX
28/06/2017
10:49:35:029
27
292.8
CHIX
28/06/2017
10:49:35:029
136
292.8
CHIX
28/06/2017
10:49:35:029
8
292.8
CHIX
28/06/2017
10:51:38:329
227
292.9
CHIX
28/06/2017
10:51:49:693
145
293
XLON
28/06/2017
10:51:49:693
262
293
CHIX
28/06/2017
10:51:49:693
59
293
XLON
28/06/2017
10:52:03:789
196
292.9
TRQX
28/06/2017
10:52:03:789
227
292.9
CHIX
28/06/2017
10:52:03:789
141
292.9
CHIX
28/06/2017
10:52:03:789
172
292.9
TRQX
28/06/2017
10:52:03:789
701
292.9
XLON
28/06/2017
10:52:03:789
368
292.9
BATE
28/06/2017
10:52:03:789
44
292.8
CHIX
28/06/2017
10:52:03:789
57
292.8
CHIX
28/06/2017
10:52:03:789
1388
292.7
XLON
28/06/2017
10:52:03:789
180
292.6
TRQX
28/06/2017
10:52:03:804
175
292.6
XLON
28/06/2017
10:52:47:787
83
292.5
XLON
28/06/2017
10:52:47:787
618
292.5
XLON
28/06/2017
10:52:58:071
258
292.5
XLON
28/06/2017
10:53:33:028
140
292.6
CHIX
28/06/2017
10:53:33:029
130
292.6
XLON
28/06/2017
10:56:20:933
701
292.7
XLON
28/06/2017
10:56:20:934
70
292.7
TRQX
28/06/2017
10:56:20:934
88
292.7
TRQX
28/06/2017
10:56:20:934
357
292.7
CHIX
28/06/2017
10:56:20:934
210
292.7
TRQX
28/06/2017
10:56:21:350
319
292.7
XLON
28/06/2017
10:56:21:350
307
292.7
TRQX
28/06/2017
10:56:21:351
368
292.7
CHIX
28/06/2017
10:56:27:732
701
292.6
XLON
28/06/2017
10:57:00:544
350
292.5
XLON
28/06/2017
11:02:51:090
368
292.7
BATE
28/06/2017
11:02:51:090
368
292.7
TRQX
28/06/2017
11:02:51:090
701
292.7
XLON
28/06/2017
11:02:51:090
368
292.7
CHIX
28/06/2017
11:02:51:090
368
292.6
CHIX
28/06/2017
11:02:51:090
169
292.6
XLON
28/06/2017
11:02:51:090
400
292.6
XLON
28/06/2017
11:02:51:099
800
292.6
XLON
28/06/2017
11:02:51:100
1424
292.6
XLON
28/06/2017
11:02:51:102
368
292.7
TRQX
28/06/2017
11:02:51:105
366
292.7
BATE
28/06/2017
11:02:51:105
2
292.7
BATE
28/06/2017
11:02:51:108
700
292.7
XLON
28/06/2017
11:02:51:124
1
292.7
XLON
28/06/2017
11:03:15:111
368
292.5
TRQX
28/06/2017
11:03:15:112
368
292.5
CHIX
28/06/2017
11:03:15:114
93
292.5
XLON
28/06/2017
11:05:47:548
429
292.8
XLON
28/06/2017
11:06:47:310
290
293
BATE
28/06/2017
11:06:47:310
368
293
TRQX
28/06/2017
11:08:12:752
295
293
XLON
28/06/2017
11:09:33:091
193
293.5
BATE
28/06/2017
11:09:33:092
368
293.5
CHIX
28/06/2017
11:09:33:092
175
293.5
BATE
28/06/2017
11:09:33:092
368
293.5
TRQX
28/06/2017
11:11:32:720
288
293.4
XLON
28/06/2017
11:11:32:721
300
293.4
TRQX
28/06/2017
11:11:32:721
207
293.4
CHIX
28/06/2017
11:11:32:721
68
293.4
TRQX
28/06/2017
11:11:32:721
49
293.4
XLON
28/06/2017
11:11:32:721
93
293.4
CHIX
28/06/2017
11:11:32:721
1129
293.4
XLON
28/06/2017
11:11:32:721
68
293.4
CHIX
28/06/2017
11:11:32:734
63
293.4
XLON
28/06/2017
11:11:32:734
67
293.3
XLON
28/06/2017
11:12:24:031
542
293.3
XLON
28/06/2017
11:12:24:031
368
293.3
TRQX
28/06/2017
11:12:24:031
368
293.3
CHIX
28/06/2017
11:12:24:564
489
293.2
XLON
28/06/2017
11:12:24:564
965
293.2
XLON
28/06/2017
11:12:24:564
368
293.2
CHIX
28/06/2017
11:12:24:573
35
293.2
CHIX
28/06/2017
11:12:24:576
339
293.2
XLON
28/06/2017
11:12:24:619
48
293.2
BATE
28/06/2017
11:12:25:184
365
293.1
CHIX
28/06/2017
11:12:28:179
3
293.1
CHIX
28/06/2017
11:12:28:179
313
293
XLON
28/06/2017
11:12:28:179
24
293
TRQX
28/06/2017
11:12:28:179
368
293
CHIX
28/06/2017
11:12:28:179
226
293
TRQX
28/06/2017
11:14:26:858
129
292.9
XLON
28/06/2017
11:15:04:278
181
293
CHIX
28/06/2017
11:15:04:278
142
293
TRQX
28/06/2017
11:15:04:279
142
293
XLON
28/06/2017
11:15:26:859
362
293
XLON
28/06/2017
11:15:26:859
368
293
BATE
28/06/2017
11:15:26:859
121
293
XLON
28/06/2017
11:15:26:859
368
293
CHIX
28/06/2017
11:17:00:015
214
292.9
CHIX
28/06/2017
11:18:28:102
510
292.9
XLON
28/06/2017
11:18:28:102
368
292.9
TRQX
28/06/2017
11:18:28:102
154
292.9
CHIX
28/06/2017
11:18:28:102
62
292.9
XLON
28/06/2017
11:18:28:102
214
292.9
CHIX
28/06/2017
11:18:28:102
1031
292.9
XLON
28/06/2017
11:18:32:540
368
292.8
TRQX
28/06/2017
11:18:32:540
106
292.8
XLON
28/06/2017
11:18:32:540
595
292.8
XLON
28/06/2017
11:18:32:540
368
292.8
CHIX
28/06/2017
11:18:32:557
368
292.8
CHIX
28/06/2017
11:18:32:557
148
292.7
XLON
28/06/2017
11:18:32:557
212
292.7
XLON
28/06/2017
11:18:32:557
215
292.7
XLON
28/06/2017
11:18:32:558
368
292.7
CHIX
28/06/2017
11:19:45:016
701
292.6
XLON
28/06/2017
11:19:45:016
368
292.6
CHIX
28/06/2017
11:19:45:017
35
292.6
TRQX
28/06/2017
11:19:45:017
333
292.6
TRQX
28/06/2017
11:19:50:009
105
292.6
CHIX
28/06/2017
11:24:32:849
368
293
CHIX
28/06/2017
11:26:49:705
391
292.9
XLON
28/06/2017
11:26:49:705
200
292.9
XLON
28/06/2017
11:26:49:706
176
292.9
BATE
28/06/2017
11:26:49:706
368
292.9
TRQX
28/06/2017
11:26:49:706
153
292.9
CHIX
28/06/2017
11:26:49:706
171
292.9
BATE
28/06/2017
11:26:49:706
206
292.9
CHIX
28/06/2017
11:26:49:706
110
292.9
XLON
28/06/2017
11:30:21:359
343
293
XLON
28/06/2017
11:30:21:359
61
293
XLON
28/06/2017
11:31:10:381
514
292.9
XLON
28/06/2017
11:32:48:728
866
292.9
XLON
28/06/2017
11:32:48:728
187
292.9
XLON
28/06/2017
11:32:48:729
368
292.9
CHIX
28/06/2017
11:32:48:729
145
292.9
TRQX
28/06/2017
11:32:48:729
368
292.9
BATE
28/06/2017
11:32:48:729
223
292.9
TRQX
28/06/2017
11:32:48:736
368
292.9
CHIX
28/06/2017
11:32:48:737
700
292.9
XLON
28/06/2017
11:32:57:609
250
292.8
BATE
28/06/2017
11:34:01:230
46
293.3
XLON
28/06/2017
11:34:55:982
489
293.2
XLON
28/06/2017
11:34:55:982
700
293.2
XLON
28/06/2017
11:34:55:982
131
293.2
XLON
28/06/2017
11:35:30:777
53
293.2
XLON
28/06/2017
11:35:30:777
532
293.2
XLON
28/06/2017
11:35:30:778
89
293.1
XLON
28/06/2017
11:35:30:786
10
293.2
XLON
28/06/2017
11:35:52:729
368
293.2
XLON
28/06/2017
11:35:57:779
184
293.2
XLON
28/06/2017
11:36:17:497
701
293.2
XLON
28/06/2017
11:36:30:834
368
293.2
CHIX
28/06/2017
11:36:30:834
368
293.2
BATE
28/06/2017
11:36:30:834
1070
293.2
XLON
28/06/2017
11:36:30:835
281
293.2
TRQX
28/06/2017
11:36:30:835
626
293.2
TRQX
28/06/2017
11:36:30:835
194
293.2
TRQX
28/06/2017
11:36:30:842
1300
293.2
XLON
28/06/2017
11:36:45:817
144
293.2
XLON
28/06/2017
11:37:17:325
324
293.2
XLON
28/06/2017
11:37:17:325
421
293.2
XLON
28/06/2017
11:37:17:326
314
293.2
TRQX
28/06/2017
11:37:17:326
351
293.2
CHIX
28/06/2017
11:37:17:326
368
293.2
BATE
28/06/2017
11:37:17:327
368
293.1
CHIX
28/06/2017
11:37:17:328
189
293.1
TRQX
28/06/2017
11:37:17:328
563
293.1
TRQX
28/06/2017
11:37:17:328
215
293.1
TRQX
28/06/2017
11:37:17:332
500
293.1
XLON
28/06/2017
11:37:17:333
368
293.2
CHIX
28/06/2017
11:37:17:334
100
293.2
XLON
28/06/2017
11:37:17:339
600
293.2
XLON
28/06/2017
11:37:17:339
6
293.2
XLON
28/06/2017
11:37:17:345
368
293.2
TRQX
28/06/2017
11:37:17:347
500
293.2
XLON
28/06/2017
11:37:17:349
201
293.2
XLON
28/06/2017
11:38:50:093
356
293.2
TRQX
28/06/2017
11:39:53:992
356
293.2
TRQX
28/06/2017
11:39:53:992
530
293.2
XLON
28/06/2017
11:39:53:992
12
293.2
TRQX
28/06/2017
11:39:53:992
368
293.2
BATE
28/06/2017
11:39:53:992
368
293.2
CHIX
28/06/2017
11:39:54:000
1300
293.2
XLON
28/06/2017
11:39:54:000
387
293.2
XLON
28/06/2017
11:40:52:729
295
293.2
XLON
28/06/2017
11:40:52:729
287
293.2
XLON
28/06/2017
11:40:52:730
286
293.2
TRQX
28/06/2017
11:40:52:730
82
293.2
TRQX
28/06/2017
11:42:31:029
368
293.4
BATE
28/06/2017
11:42:31:029
362
293.4
CHIX
28/06/2017
11:42:31:029
457
293.4
XLON
28/06/2017
11:42:31:029
3329
293.3
CHIX
28/06/2017
11:42:31:029
443
293.3
XLON
28/06/2017
11:42:31:029
368
293.3
CHIX
28/06/2017
11:42:31:033
368
293.4
TRQX
28/06/2017
11:42:31:037
282
293.4
XLON
28/06/2017
11:42:31:037
1000
293.3
XLON
28/06/2017
11:42:31:044
411
293.4
XLON
28/06/2017
11:42:31:044
8
293.3
XLON
28/06/2017
11:42:32:886
333
293.3
CHIX
28/06/2017
11:42:32:886
333
293.2
CHIX
28/06/2017
11:42:32:886
327
293.2
CHIX
28/06/2017
11:42:34:728
701
293.2
XLON
28/06/2017
11:42:38:993
701
293.1
XLON
28/06/2017
11:42:38:993
92
293.1
BATE
28/06/2017
11:42:38:993
193
293.1
TRQX
28/06/2017
11:47:57:849
368
295
TRQX
28/06/2017
11:47:57:849
368
295
CHIX
28/06/2017
11:47:59:882
421
294.9
XLON
28/06/2017
11:48:00:540
368
294.9
TRQX
28/06/2017
11:54:45:254
240
294.9
TRQX
28/06/2017
11:54:45:254
30
294.9
XLON
28/06/2017
11:54:45:254
160
294.9
XLON
28/06/2017
11:54:45:254
186
294.9
CHIX
28/06/2017
11:54:45:254
194
294.9
BATE
28/06/2017
11:55:00:016
182
294.9
CHIX
28/06/2017
11:55:00:016
143
294.9
BATE
28/06/2017
11:55:00:016
137
294.9
BATE
28/06/2017
11:55:00:016
384
294.9
XLON
28/06/2017
11:55:00:016
91
294.9
CHIX
28/06/2017
11:55:00:016
156
294.9
TRQX
28/06/2017
11:55:00:016
68
294.9
TRQX
28/06/2017
11:55:00:024
243
294.9
XLON
28/06/2017
11:55:00:033
293
294.9
XLON
28/06/2017
11:55:07:516
368
295
TRQX
28/06/2017
11:55:07:517
200
295
CHIX
28/06/2017
11:55:07:517
168
295
CHIX
28/06/2017
11:55:07:517
701
294.9
XLON
28/06/2017
11:55:07:525
368
294.9
BATE
28/06/2017
11:55:17:734
368
294.9
CHIX
28/06/2017
11:55:17:734
345
294.9
TRQX
28/06/2017
11:55:17:737
252
294.9
XLON
28/06/2017
11:55:17:737
262
294.9
XLON
28/06/2017
11:57:17:652
100
295
XLON
28/06/2017
11:58:49:872
63
295.1
XLON
28/06/2017
11:58:49:872
142
295.1
TRQX
28/06/2017
11:58:49:872
226
295.1
TRQX
28/06/2017
11:58:49:872
232
295.1
XLON
28/06/2017
11:58:49:872
600
295.1
XLON
28/06/2017
11:58:49:872
339
295.1
CHIX
28/06/2017
11:58:49:872
360
295.1
BATE
28/06/2017
11:58:49:873
368
295
TRQX
28/06/2017
11:58:49:873
275
295
BATE
28/06/2017
11:58:49:873
507
295
XLON
28/06/2017
11:58:49:873
368
295
CHIX
28/06/2017
11:58:49:887
462
295
CHIX
28/06/2017
11:58:49:887
545
295
XLON
28/06/2017
11:58:49:887
368
295
TRQX
28/06/2017
11:58:49:894
1300
295
XLON
28/06/2017
11:59:36:136
259
295.2
XLON
28/06/2017
11:59:36:136
147
295.2
XLON
28/06/2017
11:59:36:146
259
295.2
XLON
28/06/2017
11:59:36:146
147
295.2
XLON
28/06/2017
11:59:36:352
600
295.1
XLON
28/06/2017
11:59:36:353
448
295.1
XLON
28/06/2017
11:59:38:722
1271
295
CHIX
28/06/2017
11:59:38:722
368
295
TRQX
28/06/2017
11:59:38:722
368
295
CHIX
28/06/2017
12:02:01:734
485
295.4
XLON
28/06/2017
12:02:01:734
1294
295.4
XLON
28/06/2017
12:02:01:734
243
295.4
XLON
28/06/2017
12:02:01:734
71
295.4
XLON
28/06/2017
12:02:03:284
1294
295.1
XLON
28/06/2017
12:02:32:423
1000
295.1
XLON
28/06/2017
12:02:32:435
270
295.1
XLON
28/06/2017
12:02:32:435
720
295.1
XLON
28/06/2017
12:02:32:435
10
295.1
XLON
28/06/2017
12:02:32:454
3042
295.1
XLON
28/06/2017
12:02:32:454
20
295.1
XLON
28/06/2017
12:05:00:009
1000
295.2
XLON
28/06/2017
12:05:00:009
368
295.2
XLON
28/06/2017
12:05:00:009
100
295.2
XLON
28/06/2017
12:05:00:009
929
295.2
XLON
28/06/2017
12:05:00:009
271
295.2
XLON
28/06/2017
12:05:05:901
819
295.1
CHIX
28/06/2017
12:05:05:901
379
295.1
CHIX
28/06/2017
12:05:05:901
132
295.1
CHIX
28/06/2017
12:05:05:901
136
295.1
CHIX
28/06/2017
12:05:05:901
1922
295.1
CHIX
28/06/2017
12:05:05:901
3403
295.1
XLON
28/06/2017
12:05:05:901
368
295.1
TRQX
28/06/2017
12:05:05:901
569
295.1
XLON
28/06/2017
12:05:05:901
132
295.1
XLON
28/06/2017
12:05:05:901
329
295.1
CHIX
28/06/2017
12:05:05:901
368
295.1
BATE
28/06/2017
12:05:06:004
368
295
CHIX
28/06/2017
12:05:06:004
701
295
XLON
28/06/2017
12:05:06:004
368
295
TRQX
28/06/2017
12:05:06:004
636
295
CHIX
28/06/2017
12:06:10:573
546
294.9
XLON
28/06/2017
12:06:10:574
257
294.9
TRQX
28/06/2017
12:06:10:575
929
294.8
XLON
28/06/2017
12:06:10:575
1074
294.8
XLON
28/06/2017
12:06:10:577
345
294.9
BATE
28/06/2017
12:06:10:585
35
294.8
XLON
28/06/2017
12:06:10:587
368
294.9
TRQX
28/06/2017
12:06:11:583
368
294.8
TRQX
28/06/2017
12:06:35:882
223
294.7
XLON
28/06/2017
12:08:09:526
368
294.6
CHIX
28/06/2017
12:08:09:528
111
294.6
XLON
28/06/2017
12:10:57:439
368
294.7
CHIX
28/06/2017
12:10:57:439
368
294.7
TRQX
28/06/2017
12:10:57:439
290
294.7
XLON
28/06/2017
12:10:57:439
411
294.7
XLON
28/06/2017
12:11:54:608
183
294.6
BATE
28/06/2017
12:21:45:544
46
294.8
XLON
28/06/2017
12:21:45:544
460
294.8
XLON
28/06/2017
12:22:00:022
655
294.8
XLON
28/06/2017
12:22:00:023
368
294.8
BATE
28/06/2017
12:22:00:023
368
294.8
TRQX
28/06/2017
12:22:00:023
368
294.8
CHIX
28/06/2017
12:23:05:026
344
294.7
TRQX
28/06/2017
12:23:05:026
10
294.7
TRQX
28/06/2017
12:23:05:026
4
294.7
CHIX
28/06/2017
12:23:05:026
872
294.7
XLON
28/06/2017
12:23:05:026
8
294.7
CHIX
28/06/2017
12:23:05:026
357
294.7
BATE
28/06/2017
12:23:05:026
356
294.7
CHIX
28/06/2017
12:23:05:026
25
294.7
XLON
28/06/2017
12:23:05:026
11
294.7
BATE
28/06/2017
12:23:05:403
368
294.8
TRQX
28/06/2017
12:24:01:039
343
294.8
TRQX
28/06/2017
12:24:01:039
368
294.8
CHIX
28/06/2017
12:24:01:042
256
294.8
XLON
28/06/2017
12:25:20:406
246
294.9
XLON
28/06/2017
12:25:20:406
1
294.9
XLON
28/06/2017
12:25:20:406
254
294.9
XLON
28/06/2017
12:25:20:406
87
294.9
BATE
28/06/2017
12:25:20:406
102
294.9
TRQX
28/06/2017
12:25:20:406
87
294.9
CHIX
28/06/2017
12:25:20:407
266
294.9
TRQX
28/06/2017
12:25:20:407
281
294.9
CHIX
28/06/2017
12:25:20:407
281
294.9
BATE
28/06/2017
12:25:20:414
723
294.9
XLON
28/06/2017
12:25:45:030
664
294.8
XLON
28/06/2017
12:25:45:030
37
294.8
XLON
28/06/2017
12:25:45:030
563
294.8
XLON
28/06/2017
12:25:45:031
27
294.8
XLON
28/06/2017
12:25:45:032
299
294.8
CHIX
28/06/2017
12:25:45:032
14
294.8
TRQX
28/06/2017
12:25:45:032
354
294.8
TRQX
28/06/2017
12:25:45:032
228
294.8
XLON
28/06/2017
12:25:45:042
52
294.8
BATE
28/06/2017
12:25:45:044
285
294.8
XLON
28/06/2017
12:25:45:045
46
294.8
CHIX
28/06/2017
12:25:45:169
44
294.8
TRQX
28/06/2017
12:25:45:169
348
294.8
XLON
28/06/2017
12:25:45:169
189
294.8
CHIX
28/06/2017
12:26:29:588
368
294.7
CHIX
28/06/2017
12:26:29:588
330
294.7
TRQX
28/06/2017
12:26:29:590
63
294.7
XLON
28/06/2017
12:26:40:268
400
294.7
XLON
28/06/2017
12:29:06:287
312
294.8
CHIX
28/06/2017
12:30:39:887
350
294.9
CHIX
28/06/2017
12:34:11:775
18
294.9
CHIX
28/06/2017
12:39:33:285
1935
294.9
CHIX
28/06/2017
12:39:33:285
368
294.9
TRQX
28/06/2017
12:39:33:285
73
294.9
TRQX
28/06/2017
12:39:33:285
368
294.9
BATE
28/06/2017
12:39:33:285
348
294.9
CHIX
28/06/2017
12:39:33:286
1200
294.9
TRQX
28/06/2017
12:39:33:286
843
294.9
TRQX
28/06/2017
12:39:33:286
372
294.9
XLON
28/06/2017
12:39:33:286
329
294.9
XLON
28/06/2017
12:39:33:296
700
294.9
XLON
28/06/2017
12:39:33:296
700
294.9
XLON
28/06/2017
12:39:33:305
325
294.9
XLON
28/06/2017
12:39:33:305
325
294.9
XLON
28/06/2017
12:39:33:305
368
294.9
XLON
28/06/2017
12:39:33:316
325
294.9
XLON
28/06/2017
12:39:33:316
575
294.9
XLON
28/06/2017
12:39:33:325
285
294.9
XLON
28/06/2017
12:39:33:325
325
294.9
XLON
28/06/2017
12:39:33:417
479
294.9
XLON
28/06/2017
12:39:33:424
325
294.9
XLON
28/06/2017
12:39:33:424
575
294.9
XLON
28/06/2017
12:39:33:434
325
294.9
XLON
28/06/2017
12:39:33:434
167
294.9
XLON
28/06/2017
12:39:33:443
172
294.9
XLON
28/06/2017
12:39:33:443
325
294.9
XLON
28/06/2017
12:39:33:451
538
294.9
XLON
28/06/2017
12:39:33:459
325
294.9
XLON
28/06/2017
12:39:33:466
296
294.9
XLON
28/06/2017
12:42:20:276
1000
295.3
XLON
28/06/2017
12:42:20:303
366
295.3
XLON
28/06/2017
12:42:20:303
10
295.3
XLON
28/06/2017
12:42:20:314
1009
295.3
XLON
28/06/2017
12:42:20:314
54
295.3
XLON
28/06/2017
12:42:20:323
5
295.3
XLON
28/06/2017
12:42:36:649
2011
295.3
XLON
28/06/2017
12:43:09:644
2337
295.2
XLON
28/06/2017
12:48:54:906
1477
295.2
CHIX
28/06/2017
12:48:54:906
768
295.2
BATE
28/06/2017
12:48:54:906
1784
295.2
CHIX
28/06/2017
12:48:54:906
368
295.2
BATE
28/06/2017
12:48:54:907
1191
295.2
XLON
28/06/2017
12:48:54:907
35
295.2
TRQX
28/06/2017
12:48:54:907
269
295.2
XLON
28/06/2017
12:48:54:907
333
295.2
TRQX
28/06/2017
12:48:54:907
2104
295.2
TRQX
28/06/2017
12:48:54:907
1727
295.2
XLON
28/06/2017
12:48:54:907
320
295.2
XLON
28/06/2017
12:48:54:907
393
295.2
XLON
28/06/2017
12:48:54:907
240
295.2
XLON
28/06/2017
12:48:58:991
361
295.1
TRQX
28/06/2017
12:50:00:005
976
295.2
XLON
28/06/2017
12:50:00:005
429
295.2
XLON
28/06/2017
12:50:00:005
1000
295.2
XLON
28/06/2017
12:50:00:005
368
295.2
XLON
28/06/2017
12:50:00:005
24
295.2
XLON
28/06/2017
12:50:00:006
368
295.1
BATE
28/06/2017
12:51:36:165
643
295.3
CHIX
28/06/2017
12:51:36:167
368
295.2
BATE
28/06/2017
12:51:36:167
206
295.2
XLON
28/06/2017
12:51:36:167
368
295.2
TRQX
28/06/2017
12:51:36:167
495
295.2
XLON
28/06/2017
12:51:36:168
479
295.2
CHIX
28/06/2017
12:51:36:168
709
295.2
CHIX
28/06/2017
12:51:36:168
1123
295.2
CHIX
28/06/2017
12:51:36:172
1086
295.2
XLON
28/06/2017
12:51:36:179
368
295.2
CHIX
28/06/2017
12:51:36:181
701
295.2
XLON
28/06/2017
12:51:37:315
368
295.1
CHIX
28/06/2017
12:51:37:315
368
295.1
BATE
28/06/2017
12:51:37:315
1395
295.1
CHIX
28/06/2017
12:51:37:315
980
295.1
CHIX
28/06/2017
12:51:37:316
26
295.1
TRQX
28/06/2017
12:51:37:316
190
295.1
TRQX
28/06/2017
12:51:37:316
7
295.1
TRQX
28/06/2017
12:51:37:316
145
295.1
TRQX
28/06/2017
12:51:37:323
206
295.1
XLON
28/06/2017
12:51:56:752
193
295
XLON
28/06/2017
12:51:56:752
60
295
BATE
28/06/2017
12:51:56:752
508
295
XLON
28/06/2017
12:51:56:753
368
295
CHIX
28/06/2017
12:54:55:556
368
295
TRQX
28/06/2017
12:54:55:556
368
295
BATE
28/06/2017
12:54:55:556
64
295
CHIX
28/06/2017
12:54:55:556
1060
295
XLON
28/06/2017
12:54:55:556
304
295
CHIX
28/06/2017
12:58:00:009
4
295
XLON
28/06/2017
12:58:00:009
300
295
XLON
28/06/2017
12:59:26:863
107
295.1
XLON
28/06/2017
12:59:26:863
17
295.1
TRQX
28/06/2017
12:59:26:863
17
295.1
CHIX
28/06/2017
12:59:26:863
2149
295.1
XLON
28/06/2017
12:59:26:863
351
295.1
TRQX
28/06/2017
12:59:26:863
351
295.1
CHIX
28/06/2017
12:59:26:868
368
295.1
BATE
28/06/2017
12:59:26:873
368
295.1
CHIX
28/06/2017
12:59:45:006
364
295
TRQX
28/06/2017
12:59:45:006
368
295
CHIX
28/06/2017
12:59:45:006
200
295
XLON
28/06/2017
12:59:45:006
324
295
XLON
28/06/2017
12:59:45:006
182
295
XLON
28/06/2017
13:01:11:030
39
294.9
CHIX
28/06/2017
13:01:38:460
188
294.9
XLON
28/06/2017
13:01:38:460
199
294.9
CHIX
28/06/2017
13:01:38:460
1211
294.9
XLON
28/06/2017
13:01:38:460
710
294.9
XLON
28/06/2017
13:01:38:460
59
294.9
TRQX
28/06/2017
13:01:38:461
24
294.9
TRQX
28/06/2017
13:01:38:461
130
294.9
CHIX
28/06/2017
13:01:38:468
285
294.9
TRQX
28/06/2017
13:01:38:474
10
294.9
XLON
28/06/2017
13:07:00:009
368
295
XLON
28/06/2017
13:08:00:009
368
295
XLON
28/06/2017
13:08:00:025
368
295
XLON
28/06/2017
13:11:05:343
368
295.2
TRQX
28/06/2017
13:11:05:343
277
295.2
CHIX
28/06/2017
13:11:05:343
643
295.2
XLON
28/06/2017
13:11:05:343
58
295.2
XLON
28/06/2017
13:11:18:922
345
295.1
CHIX
28/06/2017
13:11:18:922
297
295.1
BATE
28/06/2017
13:11:18:926
205
295.1
TRQX
28/06/2017
13:11:18:928
249
295.1
XLON
28/06/2017
13:11:18:931
18
295.1
BATE
28/06/2017
13:11:18:931
350
295.1
BATE
28/06/2017
13:11:18:934
283
295.1
CHIX
28/06/2017
13:11:18:935
600
295.2
XLON
28/06/2017
13:11:20:290
873
295.2
XLON
28/06/2017
13:11:20:290
800
295.2
XLON
28/06/2017
13:11:20:290
1000
295.2
XLON
28/06/2017
13:13:19:849
299
295.1
XLON
28/06/2017
13:13:19:849
588
295.1
CHIX
28/06/2017
13:13:19:849
368
295.1
BATE
28/06/2017
13:13:19:849
3066
295.1
CHIX
28/06/2017
13:13:19:849
368
295.1
TRQX
28/06/2017
13:13:19:849
402
295.1
XLON
28/06/2017
13:13:19:849
3490
295.1
XLON
28/06/2017
13:16:55:362
368
295
CHIX
28/06/2017
13:16:55:362
40
295
XLON
28/06/2017
13:16:55:362
661
295
XLON
28/06/2017
13:16:55:362
368
295
TRQX
28/06/2017
13:16:55:362
220
295
CHIX
28/06/2017
13:16:55:364
172
294.9
TRQX
28/06/2017
13:16:55:364
196
294.9
TRQX
28/06/2017
13:16:55:369
332
295
TRQX
28/06/2017
13:16:55:380
36
295
TRQX
28/06/2017
13:17:53:331
129
295.5
BATE
28/06/2017
13:17:53:331
239
295.5
BATE
28/06/2017
13:18:53:268
660
295.9
XLON
28/06/2017
13:18:53:268
368
295.9
CHIX
28/06/2017
13:18:53:303
249
295.8
XLON
28/06/2017
13:18:53:305
368
295.7
CHIX
28/06/2017
13:18:55:460
51
295.6
TRQX
28/06/2017
13:18:55:461
51
295.6
CHIX
28/06/2017
13:18:55:461
239
295.6
CHIX
28/06/2017
13:18:55:461
78
295.6
CHIX
28/06/2017
13:18:55:461
317
295.6
TRQX
28/06/2017
13:18:55:465
646
295.6
XLON
28/06/2017
13:20:14:592
368
295.7
CHIX
28/06/2017
13:20:14:593
368
295.7
TRQX
28/06/2017
13:20:26:860
310
295.7
TRQX
28/06/2017
13:20:26:860
368
295.7
CHIX
28/06/2017
13:20:26:862
87
295.7
XLON
28/06/2017
13:20:26:862
368
295.7
XLON
28/06/2017
13:22:10:899
368
295.6
BATE
28/06/2017
13:22:10:899
356
295.6
XLON
28/06/2017
13:22:10:899
368
295.6
CHIX
28/06/2017
13:22:10:899
368
295.6
TRQX
28/06/2017
13:22:10:899
456
295.6
XLON
28/06/2017
13:22:10:909
332
295.6
TRQX
28/06/2017
13:22:53:424
60
295.6
XLON
28/06/2017
13:22:53:424
29
295.6
CHIX
28/06/2017
13:22:53:424
54
295.6
CHIX
28/06/2017
13:22:53:424
32
295.6
CHIX
28/06/2017
13:22:53:424
32
295.6
XLON
28/06/2017
13:22:53:424
61
295.6
CHIX
28/06/2017
13:22:53:424
29
295.6
CHIX
28/06/2017
13:22:53:428
6
295.6
CHIX
28/06/2017
13:22:53:560
117
295.6
XLON
28/06/2017
13:22:53:560
16
295.6
XLON
28/06/2017
13:22:55:391
48
295.6
TRQX
28/06/2017
13:22:55:391
36
295.6
TRQX
28/06/2017
13:22:55:391
16
295.6
TRQX
28/06/2017
13:23:28:012
42
295.6
XLON
28/06/2017
13:23:28:012
109
295.6
XLON
28/06/2017
13:23:28:012
118
295.6
XLON
28/06/2017
13:26:01:032
336
295.6
XLON
28/06/2017
13:26:01:032
216
295.6
XLON
28/06/2017
13:26:01:046
157
295.6
TRQX
28/06/2017
13:26:01:046
262
295.6
XLON
28/06/2017
13:26:01:046
368
295.6
BATE
28/06/2017
13:26:01:046
46
295.6
TRQX
28/06/2017
13:26:01:046
288
295.6
XLON
28/06/2017
13:26:01:046
51
295.6
TRQX
28/06/2017
13:26:01:046
121
295.6
XLON
28/06/2017
13:26:01:046
177
295.6
CHIX
28/06/2017
13:26:01:046
10
295.6
TRQX
28/06/2017
13:26:01:046
191
295.6
CHIX
28/06/2017
13:26:01:058
3042
295.6
XLON
28/06/2017
13:26:01:058
750
295.6
XLON
28/06/2017
13:27:22:352
120
296
XLON
28/06/2017
13:28:10:497
300
295.9
XLON
28/06/2017
13:28:10:498
368
295.9
TRQX
28/06/2017
13:29:21:386
15
295.9
CHIX
28/06/2017
13:29:21:386
180
295.9
CHIX
28/06/2017
13:29:21:386
21
295.9
CHIX
28/06/2017
13:29:21:387
51
295.9
XLON
28/06/2017
13:29:21:387
218
295.9
XLON
28/06/2017
13:29:26:213
360
295.8
XLON
28/06/2017
13:29:26:213
368
295.8
TRQX
28/06/2017
13:31:28:054
1429
296.1
XLON
28/06/2017
13:31:28:054
368
296.1
CHIX
28/06/2017
13:31:28:054
368
296.1
BATE
28/06/2017
13:31:28:054
2032
296.1
XLON
28/06/2017
13:31:28:054
629
296.1
XLON
28/06/2017
13:31:28:054
368
296.1
TRQX
28/06/2017
13:31:28:054
701
296
XLON
28/06/2017
13:31:28:055
368
295.9
CHIX
28/06/2017
13:31:28:055
368
295.9
TRQX
28/06/2017
13:31:28:067
13
295.8
CHIX
28/06/2017
13:32:58:040
368
295.9
CHIX
28/06/2017
13:32:58:040
368
295.9
TRQX
28/06/2017
13:32:58:040
701
295.9
XLON
28/06/2017
13:32:58:068
189
295.9
CHIX
28/06/2017
13:32:58:068
701
295.9
XLON
28/06/2017
13:32:58:069
179
295.9
CHIX
28/06/2017
13:32:59:132
655
295.8
XLON
28/06/2017
13:32:59:133
87
295.8
TRQX
28/06/2017
13:32:59:133
294
295.8
CHIX
28/06/2017
13:32:59:133
368
295.7
CHIX
28/06/2017
13:35:46:285
368
296
CHIX
28/06/2017
13:36:52:477
368
295.9
BATE
28/06/2017
13:36:52:477
368
295.9
CHIX
28/06/2017
13:36:52:477
368
295.9
TRQX
28/06/2017
13:36:52:477
514
295.9
XLON
28/06/2017
13:37:32:833
430
295.8
XLON
28/06/2017
13:37:32:833
368
295.8
CHIX
28/06/2017
13:37:32:833
368
295.8
TRQX
28/06/2017
13:37:49:405
483
295.7
XLON
28/06/2017
13:37:49:406
43
295.7
TRQX
28/06/2017
13:37:49:406
368
295.7
CHIX
28/06/2017
13:37:49:406
325
295.7
TRQX
28/06/2017
13:37:49:406
327
295.7
XLON
28/06/2017
13:37:49:420
638
295.7
XLON
28/06/2017
13:37:49:423
368
295.7
CHIX
28/06/2017
13:43:56:566
333
296.2
TRQX
28/06/2017
13:43:56:566
333
296.2
BATE
28/06/2017
13:43:56:566
35
296.2
BATE
28/06/2017
13:43:56:566
35
296.2
TRQX
28/06/2017
13:43:56:566
622
296.2
XLON
28/06/2017
13:43:56:596
368
296.2
BATE
28/06/2017
13:44:13:901
47
296.2
TRQX
28/06/2017
13:44:52:733
258
296.2
CHIX
28/06/2017
13:44:52:734
387
296.2
XLON
28/06/2017
13:44:52:734
242
296.2
TRQX
28/06/2017
13:45:56:832
197
296.3
TRQX
28/06/2017
13:45:56:832
235
296.3
CHIX
28/06/2017
13:45:56:842
139
296.3
TRQX
28/06/2017
13:45:56:842
68
296.3
TRQX
28/06/2017
13:45:56:844
279
296.3
XLON
28/06/2017
13:49:34:838
470
296.4
XLON
28/06/2017
13:49:34:838
510
296.4
XLON
28/06/2017
13:49:34:838
67
296.4
XLON
28/06/2017
13:49:34:846
505
296.4
CHIX
28/06/2017
13:49:34:846
628
296.4
CHIX
28/06/2017
13:49:34:846
205
296.4
CHIX
28/06/2017
13:49:34:846
324
296.4
TRQX
28/06/2017
13:49:34:846
439
296.4
CHIX
28/06/2017
13:49:34:846
292
296.4
CHIX
28/06/2017
13:49:34:847
368
296.4
BATE
28/06/2017
13:49:34:867
829
296.4
XLON
28/06/2017
13:49:42:849
254
296.4
CHIX
28/06/2017
13:49:42:849
352
296.4
TRQX
28/06/2017
13:49:42:849
340
296.4
XLON
28/06/2017
13:51:33:434
155
296.6
XLON
28/06/2017
13:51:33:434
462
296.6
XLON
28/06/2017
13:51:33:434
448
296.6
XLON
28/06/2017
13:51:33:434
368
296.6
XLON
28/06/2017
13:51:33:452
525
296.8
XLON
28/06/2017
13:51:38:315
29
296.7
BATE
28/06/2017
13:51:38:315
339
296.7
BATE
28/06/2017
13:51:41:947
26
296.7
XLON
28/06/2017
13:51:41:947
368
296.6
CHIX
28/06/2017
13:51:41:948
701
296.6
XLON
28/06/2017
13:51:41:948
368
296.6
TRQX
28/06/2017
13:51:59:393
53
296.8
XLON
28/06/2017
13:51:59:393
337
296.8
XLON
28/06/2017
13:52:33:123
500
297
XLON
28/06/2017
13:52:46:066
425
297
XLON
28/06/2017
13:52:46:066
368
296.9
TRQX
28/06/2017
13:52:46:066
368
296.9
CHIX
28/06/2017
13:52:46:066
368
296.8
CHIX
28/06/2017
13:52:46:066
368
296.8
TRQX
28/06/2017
13:52:46:066
368
296.7
CHIX
28/06/2017
13:52:46:066
368
296.7
TRQX
28/06/2017
13:52:46:076
368
296.8
CHIX
28/06/2017
13:54:20:510
1196
296.9
XLON
28/06/2017
13:54:20:510
293
296.9
CHIX
28/06/2017
13:54:20:510
75
296.9
CHIX
28/06/2017
13:54:20:517
390
296.9
XLON
28/06/2017
13:54:20:673
2
296.9
XLON
28/06/2017
13:54:20:673
857
296.9
XLON
28/06/2017
13:54:57:455
368
296.8
BATE
28/06/2017
13:54:57:455
368
296.8
CHIX
28/06/2017
13:54:57:455
368
296.8
TRQX
28/06/2017
13:54:57:456
792
296.8
XLON
28/06/2017
13:54:57:464
309
296.8
CHIX
28/06/2017
13:54:57:464
303
296.8
XLON
28/06/2017
13:54:57:473
368
296.8
TRQX
28/06/2017
13:54:58:011
285
296.7
XLON
28/06/2017
13:54:58:011
368
296.7
CHIX
28/06/2017
13:57:38:226
83
296.6
CHIX
28/06/2017
13:58:52:717
2000
296.7
XLON
28/06/2017
13:58:53:932
177
296.7
XLON
28/06/2017
13:58:53:932
810
296.7
XLON
28/06/2017
13:58:53:932
20
296.7
XLON
28/06/2017
14:01:09:765
4
296.7
XLON
28/06/2017
14:01:09:765
359
296.7
XLON
28/06/2017
14:01:18:226
415
296.8
XLON
28/06/2017
14:01:18:226
55
296.8
XLON
28/06/2017
14:01:26:219
350
296.7
BATE
28/06/2017
14:01:32:772
1462
296.7
CHIX
28/06/2017
14:01:32:772
18
296.7
BATE
28/06/2017
14:01:32:772
68
296.7
TRQX
28/06/2017
14:01:32:773
135
296.7
TRQX
28/06/2017
14:01:32:773
165
296.7
TRQX
28/06/2017
14:01:32:773
701
296.7
XLON
28/06/2017
14:01:32:774
314
296.6
BATE
28/06/2017
14:01:32:774
2912
296.6
CHIX
28/06/2017
14:01:32:774
285
296.6
CHIX
28/06/2017
14:01:32:774
368
296.6
TRQX
28/06/2017
14:01:32:776
368
296.5
CHIX
28/06/2017
14:01:32:782
700
296.6
XLON
28/06/2017
14:01:32:782
2129
296.6
XLON
28/06/2017
14:01:32:782
300
296.6
XLON
28/06/2017
14:01:32:786
233
296.7
TRQX
28/06/2017
14:01:32:800
685
296.5
XLON
28/06/2017
14:01:32:801
105
296.5
CHIX
28/06/2017
14:01:32:807
240
296.5
CHIX
28/06/2017
14:01:32:811
368
296.5
TRQX
28/06/2017
14:02:15:033
517
296.5
XLON
28/06/2017
14:03:23:819
312
296.5
BATE
28/06/2017
14:03:23:820
86
296.5
XLON
28/06/2017
14:03:23:820
44
296.5
XLON
28/06/2017
14:03:23:820
107
296.5
TRQX
28/06/2017
14:03:23:820
599
296.5
XLON
28/06/2017
14:03:23:820
20
296.5
BATE
28/06/2017
14:03:23:820
126
296.5
TRQX
28/06/2017
14:03:23:820
54
296.5
XLON
28/06/2017
14:03:23:820
135
296.5
TRQX
28/06/2017
14:03:23:820
222
296.5
CHIX
28/06/2017
14:03:23:820
19
296.5
BATE
28/06/2017
14:03:23:820
603
296.5
XLON
28/06/2017
14:03:23:820
146
296.5
CHIX
28/06/2017
14:03:23:828
17
296.5
BATE
28/06/2017
14:03:23:836
261
296.5
TRQX
28/06/2017
14:04:07:889
456
296.4
XLON
28/06/2017
14:04:07:889
37
296.4
XLON
28/06/2017
14:04:07:889
454
296.4
XLON
28/06/2017
14:04:07:889
368
296.4
TRQX
28/06/2017
14:04:07:890
368
296.4
CHIX
28/06/2017
14:04:07:890
52
296.4
BATE
28/06/2017
14:04:07:933
644
296.4
XLON
28/06/2017
14:04:52:727
208
296.3
CHIX
28/06/2017
14:06:16:184
388
296.3
XLON
28/06/2017
14:06:16:185
208
296.3
CHIX
28/06/2017
14:06:16:185
160
296.3
CHIX
28/06/2017
14:06:16:186
71
296.3
TRQX
28/06/2017
14:06:16:186
98
296.3
TRQX
28/06/2017
14:06:16:186
146
296.3
TRQX
28/06/2017
14:06:16:186
829
296.3
XLON
28/06/2017
14:06:16:186
368
296.3
BATE
28/06/2017
14:06:16:186
16
296.3
TRQX
28/06/2017
14:06:16:186
210
296.3
XLON
28/06/2017
14:06:16:198
1
296.3
XLON
28/06/2017
14:06:16:198
700
296.3
XLON
28/06/2017
14:06:26:307
368
296.2
TRQX
28/06/2017
14:06:26:308
132
296.2
XLON
28/06/2017
14:06:26:308
815
296.2
XLON
28/06/2017
14:06:26:308
1000
296.2
XLON
28/06/2017
14:06:26:308
485
296.2
CHIX
28/06/2017
14:06:26:308
130
296.2
CHIX
28/06/2017
14:06:26:518
238
296.2
CHIX
28/06/2017
14:07:58:914
623
296.1
XLON
28/06/2017
14:07:58:914
368
296.1
CHIX
28/06/2017
14:08:04:710
368
296.1
CHIX
28/06/2017
14:08:04:710
78
296.1
XLON
28/06/2017
14:08:04:719
195
296.1
XLON
28/06/2017
14:09:10:044
480
295.9
XLON
28/06/2017
14:09:10:052
368
295.9
TRQX
28/06/2017
14:09:10:053
348
295.9
CHIX
28/06/2017
14:09:10:053
509
295.9
XLON
28/06/2017
14:11:45:387
701
295.8
XLON
28/06/2017
14:11:45:387
46
295.8
TRQX
28/06/2017
14:11:45:387
322
295.8
TRQX
28/06/2017
14:11:45:387
368
295.8
CHIX
28/06/2017
14:11:45:388
151
295.7
XLON
28/06/2017
14:11:45:388
116
295.7
XLON
28/06/2017
14:11:45:388
659
295.7
XLON
28/06/2017
14:11:45:388
9
295.7
XLON
28/06/2017
14:11:45:391
368
295.8
BATE
28/06/2017
14:11:45:414
692
295.7
XLON
28/06/2017
14:11:45:415
245
295.7
CHIX
28/06/2017
14:11:54:390
368
295.7
CHIX
28/06/2017
14:12:10:086
220
295.6
CHIX
28/06/2017
14:13:34:680
277
295.6
CHIX
28/06/2017
14:13:34:680
38
295.6
CHIX
28/06/2017
14:13:34:681
701
295.6
XLON
28/06/2017
14:13:34:681
368
295.6
TRQX
28/06/2017
14:13:34:730
105
295.5
XLON
28/06/2017
14:13:34:730
368
295.5
CHIX
28/06/2017
14:13:34:730
231
295.5
XLON
28/06/2017
14:13:34:767
112
295.5
XLON
28/06/2017
14:13:35:950
180
295.5
XLON
28/06/2017
14:13:36:088
9
295.5
XLON
28/06/2017
14:13:38:081
149
295.4
XLON
28/06/2017
14:13:38:081
53
295.4
TRQX
28/06/2017
14:13:38:081
871
295.4
XLON
28/06/2017
14:13:38:081
305
295.4
XLON
28/06/2017
14:13:39:634
11
295.4
XLON
28/06/2017
14:13:39:635
155
295.4
XLON
28/06/2017
14:13:39:640
29
295.4
TRQX
28/06/2017
14:14:58:809
481
295.2
XLON
28/06/2017
14:14:58:819
3
295.2
XLON
28/06/2017
14:15:00:026
365
295.1
XLON
28/06/2017
14:15:00:027
338
295.1
CHIX
28/06/2017
14:20:12:739
368
295.1
BATE
28/06/2017
14:20:12:739
368
295.1
TRQX
28/06/2017
14:20:12:739
368
295.1
CHIX
28/06/2017
14:22:24:597
490
295.1
XLON
28/06/2017
14:22:24:597
368
295.1
TRQX
28/06/2017
14:22:31:753
257
295.1
CHIX
28/06/2017
14:22:31:760
368
295.1
TRQX
28/06/2017
14:22:31:760
814
295.1
XLON
28/06/2017
14:22:31:761
111
295.1
CHIX
28/06/2017
14:22:31:766
257
295.1
CHIX
28/06/2017
14:22:31:770
219
295.1
XLON
28/06/2017
14:23:00:018
170
295
XLON
28/06/2017
14:24:12:826
3
295
XLON
28/06/2017
14:24:12:836
437
295
XLON
28/06/2017
14:24:12:836
91
295
XLON
28/06/2017
14:24:12:837
368
295
BATE
28/06/2017
14:24:12:837
682
295
XLON
28/06/2017
14:24:12:837
368
295
TRQX
28/06/2017
14:24:12:837
368
295
CHIX
28/06/2017
14:24:12:837
467
295
XLON
28/06/2017
14:24:12:837
338
295
XLON
28/06/2017
14:24:12:854
333
295
XLON
28/06/2017
14:24:12:854
368
295
XLON
28/06/2017
14:24:52:728
355
294.9
BATE
28/06/2017
14:24:52:728
2711
294.9
XLON
28/06/2017
14:24:52:728
351
294.9
TRQX
28/06/2017
14:24:52:728
240
294.9
XLON
28/06/2017
14:24:52:728
368
294.9
CHIX
28/06/2017
14:24:59:342
1
294.8
BATE
28/06/2017
14:25:06:216
292
294.8
CHIX
28/06/2017
14:25:06:216
701
294.8
XLON
28/06/2017
14:25:06:216
85
294.8
BATE
28/06/2017
14:25:06:220
368
294.8
TRQX
28/06/2017
14:26:00:014
48
294.7
TRQX
28/06/2017
14:26:00:014
150
294.7
XLON
28/06/2017
14:26:00:014
320
294.7
TRQX
28/06/2017
14:26:00:014
551
294.7
XLON
28/06/2017
14:26:00:014
368
294.7
CHIX
28/06/2017
14:26:03:576
1333
294.6
CHIX
28/06/2017
14:26:10:589
187
294.6
CHIX
28/06/2017
14:26:10:589
181
294.6
CHIX
28/06/2017
14:26:10:589
567
294.6
XLON
28/06/2017
14:26:10:599
134
294.6
XLON
28/06/2017
14:27:16:280
899
294.5
XLON
28/06/2017
14:27:16:280
368
294.5
CHIX
28/06/2017
14:27:46:262
280
294.4
XLON
28/06/2017
14:28:00:014
361
294.3
XLON
28/06/2017
14:29:39:425
13
294.5
CHIX
28/06/2017
14:32:16:376
368
294.5
BATE
28/06/2017
14:32:16:376
284
294.5
TRQX
28/06/2017
14:32:16:376
355
294.5
CHIX
28/06/2017
14:32:16:376
701
294.5
XLON
28/06/2017
14:32:16:376
84
294.5
TRQX
28/06/2017
14:32:16:382
368
294.4
CHIX
28/06/2017
14:32:16:383
330
294.3
XLON
28/06/2017
14:32:16:387
231
294.4
CHIX
28/06/2017
14:32:52:728
194
294.3
TRQX
28/06/2017
14:33:17:436
194
294.3
TRQX
28/06/2017
14:33:17:436
68
294.3
BATE
28/06/2017
14:33:17:436
300
294.3
BATE
28/06/2017
14:33:17:436
174
294.3
TRQX
28/06/2017
14:33:17:436
349
294.3
CHIX
28/06/2017
14:33:17:436
304
294.3
XLON
28/06/2017
14:33:17:444
700
294.3
XLON
28/06/2017
14:33:17:445
368
294.3
CHIX
28/06/2017
14:33:17:446
1
294.3
XLON
28/06/2017
14:33:17:454
174
294.3
TRQX
28/06/2017
14:33:18:979
262
294.2
CHIX
28/06/2017
14:33:18:980
114
294.2
TRQX
28/06/2017
14:33:21:051
16
294.1
XLON
28/06/2017
14:33:21:051
526
294.1
XLON
28/06/2017
14:33:21:051
368
294.1
XLON
28/06/2017
14:33:21:051
350
294.1
XLON
28/06/2017
14:33:21:118
317
294.1
XLON
28/06/2017
14:33:21:118
368
294.1
CHIX
28/06/2017
14:35:00:026
181
294
TRQX
28/06/2017
14:35:00:026
187
294
TRQX
28/06/2017
14:35:00:027
260
294
CHIX
28/06/2017
14:35:00:027
299
294
XLON
28/06/2017
14:35:15:508
1591
293.8
XLON
28/06/2017
14:35:15:508
223
293.8
XLON
28/06/2017
14:35:15:510
247
293.8
CHIX
28/06/2017
14:35:15:510
242
293.8
TRQX
28/06/2017
14:35:15:521
368
293.8
XLON
28/06/2017
14:35:15:523
333
293.8
XLON
28/06/2017
14:35:37:292
263
293.7
CHIX
28/06/2017
14:35:38:232
105
293.7
CHIX
28/06/2017
14:35:38:232
475
293.7
XLON
28/06/2017
14:36:05:714
80
293.6
CHIX
28/06/2017
14:36:05:714
480
293.6
XLON
28/06/2017
14:38:16:115
368
293.3
CHIX
28/06/2017
14:41:07:391
202
293.8
XLON
28/06/2017
14:41:07:392
1235
293.8
XLON
28/06/2017
14:41:55:596
168
293.8
XLON
28/06/2017
14:41:55:597
368
293.8
CHIX
28/06/2017
14:41:55:597
368
293.8
TRQX
28/06/2017
14:41:55:597
368
293.8
BATE
28/06/2017
14:41:55:597
168
293.8
XLON
28/06/2017
14:41:55:597
16
293.8
XLON
28/06/2017
14:41:55:597
349
293.8
XLON
28/06/2017
14:41:55:611
297
293.8
XLON
28/06/2017
14:42:47:873
47
293.8
CHIX
28/06/2017
14:42:47:873
36
293.8
XLON
28/06/2017
14:42:47:873
19
293.8
TRQX
28/06/2017
14:42:47:873
19
293.8
BATE
28/06/2017
14:42:47:873
138
293.8
TRQX
28/06/2017
14:42:47:873
250
293.8
XLON
28/06/2017
14:42:47:873
361
293.8
XLON
28/06/2017
14:42:47:874
164
293.8
CHIX
28/06/2017
14:42:47:874
54
293.8
XLON
28/06/2017
14:42:47:874
211
293.8
BATE
28/06/2017
14:42:47:874
138
293.8
BATE
28/06/2017
14:42:47:874
211
293.8
TRQX
28/06/2017
14:42:47:886
100
293.8
CHIX
28/06/2017
14:45:22:226
178
294.3
XLON
28/06/2017
14:45:22:226
58
294.3
TRQX
28/06/2017
14:45:22:226
111
294.3
CHIX
28/06/2017
14:45:22:226
88
294.3
TRQX
28/06/2017
14:45:22:226
222
294.3
TRQX
28/06/2017
14:45:22:226
271
294.3
XLON
28/06/2017
14:45:22:226
222
294.3
BATE
28/06/2017
14:45:22:226
222
294.3
CHIX
28/06/2017
14:45:22:226
311
294.3
XLON
28/06/2017
14:45:22:226
88
294.3
BATE
28/06/2017
14:45:22:226
35
294.3
CHIX
28/06/2017
14:45:22:226
58
294.3
BATE
28/06/2017
14:45:32:771
1146
294.2
XLON
28/06/2017
14:45:32:771
3
294.2
XLON
28/06/2017
14:45:32:772
1829
294.2
TRQX
28/06/2017
14:45:32:772
22
294.2
BATE
28/06/2017
14:45:32:772
368
294.2
CHIX
28/06/2017
14:45:32:772
250
294.2
BATE
28/06/2017
14:45:32:772
1251
294.2
XLON
28/06/2017
14:45:32:772
96
294.2
BATE
28/06/2017
14:45:32:780
217
294.2
CHIX
28/06/2017
14:45:32:780
100
294.2
CHIX
28/06/2017
14:45:32:781
368
294.1
CHIX
28/06/2017
14:45:32:786
285
294.2
XLON
28/06/2017
14:46:10:007
317
294
CHIX
28/06/2017
14:46:10:007
225
294
XLON
28/06/2017
14:46:10:007
36
294
XLON
28/06/2017
14:46:10:008
51
294
CHIX
28/06/2017
14:46:10:090
203
294
CHIX
28/06/2017
14:47:35:882
582
293.9
XLON
28/06/2017
14:47:35:882
368
293.9
CHIX
28/06/2017
14:49:47:283
239
293.9
TRQX
28/06/2017
14:49:47:283
17
293.9
BATE
28/06/2017
14:49:47:283
279
293.9
BATE
28/06/2017
14:49:47:283
129
293.9
TRQX
28/06/2017
14:49:47:283
368
293.9
CHIX
28/06/2017
14:49:47:284
72
293.9
BATE
28/06/2017
14:49:47:284
433
293.9
XLON
28/06/2017
14:49:47:284
119
293.9
XLON
28/06/2017
14:49:47:292
336
293.9
CHIX
28/06/2017
14:49:47:294
51
293.9
TRQX
28/06/2017
14:49:47:334
32
293.9
CHIX
28/06/2017
14:49:47:335
26
293.9
XLON
28/06/2017
14:50:19:314
189
293.8
XLON
28/06/2017
14:50:20:542
170
293.8
XLON
28/06/2017
14:50:20:542
368
293.8
TRQX
28/06/2017
14:50:20:542
282
293.8
XLON
28/06/2017
14:50:20:542
312
293.8
XLON
28/06/2017
14:50:20:542
177
293.8
CHIX
28/06/2017
14:50:20:542
191
293.8
CHIX
28/06/2017
14:50:20:553
135
293.8
CHIX
28/06/2017
14:52:15:047
701
293.7
XLON
28/06/2017
14:52:15:047
194
293.7
CHIX
28/06/2017
14:52:15:047
550
293.7
XLON
28/06/2017
14:52:15:047
368
293.7
TRQX
28/06/2017
14:52:15:047
174
293.7
CHIX
28/06/2017
14:52:15:051
148
293.5
TRQX
28/06/2017
14:52:15:059
353
293.6
XLON
28/06/2017
14:52:20:959
19
293.5
CHIX
28/06/2017
14:52:20:959
17
293.5
BATE
28/06/2017
14:52:20:959
64
293.5
BATE
28/06/2017
14:52:23:491
26
293.5
XLON
28/06/2017
14:52:23:491
153
293.5
CHIX
28/06/2017
14:52:23:491
303
293.5
XLON
28/06/2017
14:52:23:491
346
293.5
XLON
28/06/2017
14:52:23:491
196
293.5
CHIX
28/06/2017
14:53:05:925
122
293.4
XLON
28/06/2017
14:53:05:925
94
293.4
CHIX
28/06/2017
14:53:05:925
88
293.4
CHIX
28/06/2017
14:53:05:931
496
293.3
CHIX
28/06/2017
14:53:05:933
50
293.4
CHIX
28/06/2017
14:53:05:944
237
293.3
XLON
28/06/2017
14:53:05:944
153
293.3
XLON
28/06/2017
14:54:03:321
310
293.2
XLON
28/06/2017
14:54:03:321
36
293.2
XLON
28/06/2017
14:54:03:323
368
293.2
CHIX
28/06/2017
14:54:03:324
69
293.2
XLON
28/06/2017
14:54:03:325
146
293.2
TRQX
28/06/2017
14:54:03:325
222
293.2
TRQX
28/06/2017
14:54:50:570
68
293.2
XLON
28/06/2017
14:54:51:234
633
293.2
XLON
28/06/2017
14:54:51:234
27
293.2
CHIX
28/06/2017
14:54:53:498
341
293.2
CHIX
28/06/2017
14:55:00:014
191
293.2
CHIX
28/06/2017
14:57:57:503
433
293.5
XLON
28/06/2017
14:57:57:503
268
293.5
XLON
28/06/2017
14:57:57:513
368
293.5
CHIX
28/06/2017
14:57:57:513
368
293.5
TRQX
28/06/2017
14:58:14:476
26
293.5
BATE
28/06/2017
14:58:14:476
293
293.5
BATE
28/06/2017
14:58:14:477
701
293.5
XLON
28/06/2017
14:58:14:488
368
293.5
CHIX
28/06/2017
14:59:51:623
597
293.4
XLON
28/06/2017
14:59:51:623
153
293.4
CHIX
28/06/2017
14:59:51:623
153
293.4
BATE
28/06/2017
14:59:51:623
158
293.4
CHIX
28/06/2017
14:59:51:623
158
293.4
BATE
28/06/2017
14:59:51:623
110
293.4
XLON
28/06/2017
14:59:51:623
352
293.4
TRQX
28/06/2017
14:59:51:623
57
293.4
CHIX
28/06/2017
14:59:51:623
16
293.4
TRQX
28/06/2017
14:59:51:623
591
293.4
XLON
28/06/2017
14:59:51:623
57
293.4
BATE
28/06/2017
15:00:26:873
942
293.6
XLON
28/06/2017
15:00:26:873
368
293.6
CHIX
28/06/2017
15:00:36:637
41
293.5
TRQX
28/06/2017
15:00:36:637
701
293.5
XLON
28/06/2017
15:00:36:637
368
293.5
CHIX
28/06/2017
15:00:36:638
210
293.4
XLON
28/06/2017
15:00:36:639
149
293.4
CHIX
28/06/2017
15:00:36:639
219
293.4
CHIX
28/06/2017
15:00:36:652
324
293.4
XLON
28/06/2017
15:00:36:652
312
293.3
XLON
28/06/2017
15:01:52:778
369
293.3
XLON
28/06/2017
15:01:52:778
368
293.3
TRQX
28/06/2017
15:01:52:778
332
293.3
XLON
28/06/2017
15:01:52:778
368
293.3
CHIX
28/06/2017
15:01:52:779
323
293.2
CHIX
28/06/2017
15:01:52:779
10
293.2
CHIX
28/06/2017
15:01:52:779
35
293.2
CHIX
28/06/2017
15:01:52:780
507
293.2
XLON
28/06/2017
15:01:52:780
41
293.2
TRQX
28/06/2017
15:02:21:237
218
293.3
TRQX
28/06/2017
15:03:00:024
198
293.3
CHIX
28/06/2017
15:03:00:025
390
293.3
XLON
28/06/2017
15:03:00:028
368
293.3
TRQX
28/06/2017
15:03:00:029
146
293.3
CHIX
28/06/2017
15:03:19:413
3
293.2
TRQX
28/06/2017
15:03:19:413
220
293.2
BATE
28/06/2017
15:03:19:425
782
293.2
XLON
28/06/2017
15:03:31:837
354
293.2
XLON
28/06/2017
15:03:31:838
7
293.2
CHIX
28/06/2017
15:03:31:838
148
293.2
BATE
28/06/2017
15:03:31:838
361
293.2
CHIX
28/06/2017
15:03:31:846
447
293.2
XLON
28/06/2017
15:04:00:019
187
293
XLON
28/06/2017
15:04:39:398
182
293
XLON
28/06/2017
15:10:19:941
532
293.9
XLON
28/06/2017
15:10:19:941
368
293.9
BATE
28/06/2017
15:10:19:941
368
293.9
CHIX
28/06/2017
15:10:19:941
368
293.9
TRQX
28/06/2017
15:10:19:941
3626
293.9
XLON
28/06/2017
15:10:19:949
368
293.9
CHIX
28/06/2017
15:10:19:952
368
293.9
TRQX
28/06/2017
15:10:20:215
3957
293.8
XLON
28/06/2017
15:10:20:215
368
293.8
CHIX
28/06/2017
15:10:20:215
368
293.8
TRQX
28/06/2017
15:10:21:104
368
293.6
TRQX
28/06/2017
15:10:21:105
218
293.6
XLON
28/06/2017
15:10:21:105
24
293.6
XLON
28/06/2017
15:10:21:105
459
293.6
XLON
28/06/2017
15:10:21:105
368
293.6
CHIX
28/06/2017
15:10:24:217
368
293.5
CHIX
28/06/2017
15:10:44:176
368
293.4
CHIX
28/06/2017
15:10:44:380
368
293.3
CHIX
28/06/2017
15:15:00:830
368
293.1
TRQX
28/06/2017
15:15:00:830
368
293.1
CHIX
28/06/2017
15:15:00:830
536
293.1
XLON
28/06/2017
15:15:18:153
368
293.1
CHIX
28/06/2017
15:15:18:155
6
293.1
BATE
28/06/2017
15:17:03:155
701
293.1
XLON
28/06/2017
15:17:03:155
368
293.1
CHIX
28/06/2017
15:17:03:155
362
293.1
BATE
28/06/2017
15:17:03:155
300
293.1
TRQX
28/06/2017
15:17:03:155
68
293.1
TRQX
28/06/2017
15:17:03:241
243
293.1
XLON
28/06/2017
15:17:03:242
368
293.1
CHIX
28/06/2017
15:17:15:001
13
293.1
XLON
28/06/2017
15:17:28:318
701
293
XLON
28/06/2017
15:17:28:318
104
293
CHIX
28/06/2017
15:17:28:318
286
293
TRQX
28/06/2017
15:17:28:318
82
293
TRQX
28/06/2017
15:17:28:318
128
293
CHIX
28/06/2017
15:17:53:125
1236
292.8
XLON
28/06/2017
15:17:53:125
368
292.8
CHIX
28/06/2017
15:17:53:125
368
292.8
TRQX
28/06/2017
15:17:53:125
996
292.7
CHIX
28/06/2017
15:17:53:126
17
292.7
TRQX
28/06/2017
15:17:53:126
119
292.7
TRQX
28/06/2017
15:17:53:129
262
292.8
BATE
28/06/2017
15:17:53:137
701
292.7
XLON
28/06/2017
15:17:53:137
253
292.7
CHIX
28/06/2017
15:17:55:718
98
292.5
BATE
28/06/2017
15:17:55:719
698
292.5
XLON
28/06/2017
15:17:58:068
41
292.4
XLON
28/06/2017
15:18:01:430
5
292.4
XLON
28/06/2017
15:18:01:431
634
292.4
XLON
28/06/2017
15:18:07:822
4
292.4
BATE
28/06/2017
15:18:07:823
29
292.4
BATE
28/06/2017
15:18:11:841
3
292.4
BATE
28/06/2017
15:18:11:913
43
292.4
BATE
28/06/2017
15:18:16:863
5
292.4
BATE
28/06/2017
15:18:16:863
21
292.4
XLON
28/06/2017
15:18:22:053
60
292.2
XLON
28/06/2017
15:18:40:404
169
292.3
XLON
28/06/2017
15:19:00:027
641
292.2
XLON
28/06/2017
15:19:00:027
184
292.2
TRQX
28/06/2017
15:19:00:027
368
292.2
BATE
28/06/2017
15:19:00:027
184
292.2
TRQX
28/06/2017
15:19:37:837
42
292.1
XLON
28/06/2017
15:19:37:837
659
292.1
XLON
28/06/2017
15:19:57:910
91
292.1
XLON
28/06/2017
15:21:52:224
140
292.9
CHIX
28/06/2017
15:21:57:852
368
292.7
CHIX
28/06/2017
15:21:57:852
675
292.7
XLON
28/06/2017
15:23:58:336
368
292.5
CHIX
28/06/2017
15:23:58:337
368
292.5
BATE
28/06/2017
15:23:58:337
701
292.5
XLON
28/06/2017
15:23:58:337
368
292.5
TRQX
28/06/2017
15:23:58:339
368
292.4
CHIX
28/06/2017
15:23:58:346
368
292.3
TRQX
28/06/2017
15:23:58:347
304
292.4
CHIX
28/06/2017
15:23:58:370
182
292.4
TRQX
28/06/2017
15:23:58:370
114
292.4
CHIX
28/06/2017
15:23:58:370
134
292.4
BATE
28/06/2017
15:24:07:746
368
292.3
TRQX
28/06/2017
15:24:07:746
463
292.3
XLON
28/06/2017
15:24:07:756
152
292.3
XLON
28/06/2017
15:24:07:756
368
292.3
CHIX
28/06/2017
15:24:07:756
99
292.3
XLON
28/06/2017
15:24:52:724
518
292.3
XLON
28/06/2017
15:24:52:724
368
292.3
CHIX
28/06/2017
15:24:52:724
183
292.3
XLON
28/06/2017
15:25:54:465
270
292.3
XLON
28/06/2017
15:30:05:902
488
292.6
XLON
28/06/2017
15:30:05:902
1341
292.6
XLON
28/06/2017
15:30:05:903
368
292.6
BATE
28/06/2017
15:30:05:903
368
292.6
CHIX
28/06/2017
15:30:05:903
368
292.6
TRQX
28/06/2017
15:30:05:903
19
292.5
BATE
28/06/2017
15:30:05:904
24
292.5
CHIX
28/06/2017
15:30:05:911
341
292.6
CHIX
28/06/2017
15:30:05:917
1777
292.5
XLON
28/06/2017
15:30:05:917
334
292.5
CHIX
28/06/2017
15:30:05:917
86
292.5
BATE
28/06/2017
15:30:05:917
368
292.5
TRQX
28/06/2017
15:30:06:336
196
292.5
TRQX
28/06/2017
15:30:06:336
221
292.5
CHIX
28/06/2017
15:30:06:336
282
292.5
BATE
28/06/2017
15:30:06:336
236
292.5
XLON
28/06/2017
15:30:06:644
368
292.4
TRQX
28/06/2017
15:30:06:644
212
292.4
CHIX
28/06/2017
15:30:06:644
260
292.4
XLON
28/06/2017
15:30:06:644
94
292.4
XLON
28/06/2017
15:30:06:644
156
292.4
CHIX
28/06/2017
15:30:20:371
255
292.3
XLON
28/06/2017
15:30:20:371
335
292.3
XLON
28/06/2017
15:30:20:371
378
292.3
TRQX
28/06/2017
15:30:20:372
368
292.3
CHIX
28/06/2017
15:30:22:430
104
292.2
XLON
28/06/2017
15:30:22:431
193
292.2
XLON
28/06/2017
15:30:22:431
39
292.2
XLON
28/06/2017
15:30:22:431
376
292.2
CHIX
28/06/2017
15:30:45:501
108
292.2
CHIX
28/06/2017
15:30:45:501
191
292.2
XLON
28/06/2017
15:30:52:723
85
292.2
CHIX
28/06/2017
15:31:00:003
33
292.1
XLON
28/06/2017
15:31:00:004
255
292.1
XLON
28/06/2017
15:31:00:004
245
292.1
CHIX
28/06/2017
15:31:00:017
123
292.1
CHIX
28/06/2017
15:31:00:017
73
292.1
CHIX
28/06/2017
15:31:00:150
413
292.1
XLON
28/06/2017
15:31:43:916
42
292.1
CHIX
28/06/2017
15:31:43:916
211
292.1
XLON
28/06/2017
15:31:43:916
172
292.1
CHIX
28/06/2017
15:34:26:909
575
292.5
XLON
28/06/2017
15:34:26:909
405
292.5
XLON
28/06/2017
15:34:55:774
568
292.4
XLON
28/06/2017
15:34:55:774
1191
292.4
XLON
28/06/2017
15:34:55:775
368
292.4
CHIX
28/06/2017
15:34:55:775
368
292.4
TRQX
28/06/2017
15:35:00:035
617
292.3
XLON
28/06/2017
15:35:00:035
207
292.3
CHIX
28/06/2017
15:35:00:035
368
292.3
TRQX
28/06/2017
15:35:00:035
161
292.3
CHIX
28/06/2017
15:36:16:167
593
292.2
TRQX
28/06/2017
15:36:16:167
368
292.2
BATE
28/06/2017
15:36:16:167
634
292.2
XLON
28/06/2017
15:36:16:167
404
292.2
XLON
28/06/2017
15:36:16:167
279
292.2
XLON
28/06/2017
15:36:16:167
368
292.2
CHIX
28/06/2017
15:36:16:898
368
292.1
BATE
28/06/2017
15:37:38:665
256
292.3
XLON
28/06/2017
15:37:38:665
298
292.3
CHIX
28/06/2017
15:37:38:665
277
292.3
TRQX
28/06/2017
15:38:09:907
368
292.2
CHIX
28/06/2017
15:38:09:908
91
292.2
XLON
28/06/2017
15:38:09:908
205
292.2
TRQX
28/06/2017
15:38:09:908
10
292.2
XLON
28/06/2017
15:38:09:908
600
292.2
XLON
28/06/2017
15:38:09:908
163
292.2
TRQX
28/06/2017
15:38:09:916
368
292.2
CHIX
28/06/2017
15:39:00:021
347
292.2
BATE
28/06/2017
15:39:00:021
75
292.2
CHIX
28/06/2017
15:39:00:021
86
292.2
CHIX
28/06/2017
15:39:00:021
90
292.2
XLON
28/06/2017
15:39:00:021
64
292.2
CHIX
28/06/2017
15:39:00:021
3
292.2
CHIX
28/06/2017
15:39:00:021
161
292.2
XLON
28/06/2017
15:39:25:783
7
292.2
CHIX
28/06/2017
15:39:25:783
238
292.2
XLON
28/06/2017
15:39:25:783
361
292.2
CHIX
28/06/2017
15:39:25:784
335
292.2
TRQX
28/06/2017
15:39:50:459
368
292.1
CHIX
28/06/2017
15:39:50:459
586
292.1
XLON
28/06/2017
15:40:04:362
205
292
XLON
28/06/2017
15:40:04:362
368
292
CHIX
28/06/2017
15:40:04:362
368
292
TRQX
28/06/2017
15:40:47:572
397
292
XLON
28/06/2017
15:40:47:572
116
292
BATE
28/06/2017
15:40:47:572
316
292
XLON
28/06/2017
15:40:47:572
368
292
CHIX
28/06/2017
15:40:47:698
312
292
XLON
28/06/2017
15:40:47:698
334
292
CHIX
28/06/2017
15:41:08:104
605
292.1
XLON
28/06/2017
15:41:33:170
200
292.1
CHIX
28/06/2017
15:43:02:674
585
292.3
XLON
28/06/2017
15:43:02:674
241
292.3
XLON
28/06/2017
15:43:02:674
352
292.3
XLON
28/06/2017
15:43:02:674
368
292.3
CHIX
28/06/2017
15:43:02:675
358
292.2
CHIX
28/06/2017
15:44:01:009
368
292.4
TRQX
28/06/2017
15:44:01:009
368
292.4
CHIX
28/06/2017
15:44:01:009
637
292.4
XLON
28/06/2017
15:44:01:010
368
292.3
CHIX
28/06/2017
15:44:01:012
368
292.4
BATE
28/06/2017
15:44:26:858
176
292.4
TRQX
28/06/2017
15:44:26:858
263
292.4
XLON
28/06/2017
15:44:26:858
192
292.4
TRQX
28/06/2017
15:44:26:859
336
292.4
CHIX
28/06/2017
15:44:28:056
368
292.3
TRQX
28/06/2017
15:44:28:056
368
292.3
CHIX
28/06/2017
15:45:00:870
701
292.4
XLON
28/06/2017
15:45:18:139
701
292.4
XLON
28/06/2017
15:45:18:139
368
292.4
CHIX
28/06/2017
15:47:22:800
354
292.3
XLON
28/06/2017
15:48:01:239
346
292.4
XLON
28/06/2017
15:48:01:239
346
292.4
CHIX
28/06/2017
15:48:01:239
368
292.4
TRQX
28/06/2017
15:48:01:248
355
292.4
XLON
28/06/2017
15:48:01:255
1300
292.4
XLON
28/06/2017
15:49:00:010
789
292.8
XLON
28/06/2017
15:50:00:009
546
292.8
XLON
28/06/2017
15:50:00:009
368
292.8
XLON
28/06/2017
15:50:00:009
711
292.8
XLON
28/06/2017
15:51:00:010
524
292.8
XLON
28/06/2017
15:51:00:010
368
292.8
XLON
28/06/2017
15:51:51:638
368
292.6
CHIX
28/06/2017
15:51:51:638
701
292.6
XLON
28/06/2017
15:51:51:638
368
292.6
TRQX
28/06/2017
15:51:51:638
368
292.6
BATE
28/06/2017
15:51:51:650
368
292.5
TRQX
28/06/2017
15:51:51:651
368
292.5
CHIX
28/06/2017
15:51:56:546
368
292.5
BATE
28/06/2017
15:51:56:546
368
292.5
CHIX
28/06/2017
15:51:56:546
368
292.5
TRQX
28/06/2017
15:51:56:546
2350
292.5
XLON
28/06/2017
15:51:56:553
368
292.5
CHIX
28/06/2017
15:54:01:044
153
292.5
XLON
28/06/2017
15:54:03:874
701
292.7
XLON
28/06/2017
15:54:04:212
368
292.6
TRQX
28/06/2017
15:54:04:212
1555
292.6
XLON
28/06/2017
15:54:04:212
270
292.6
BATE
28/06/2017
15:54:04:212
260
292.6
CHIX
28/06/2017
15:54:04:213
291
292.5
TRQX
28/06/2017
15:54:04:213
252
292.5
CHIX
28/06/2017
15:54:04:214
160
292.5
BATE
28/06/2017
15:54:04:214
187
292.5
BATE
28/06/2017
15:54:04:220
700
292.5
XLON
28/06/2017
15:54:04:223
107
292.5
XLON
28/06/2017
15:54:18:215
69
292.5
TRQX
28/06/2017
15:54:18:215
84
292.5
CHIX
28/06/2017
15:54:18:215
299
292.5
TRQX
28/06/2017
15:54:18:215
80
292.5
CHIX
28/06/2017
15:55:20:093
405
292.6
XLON
28/06/2017
15:55:20:093
405
292.6
XLON
28/06/2017
15:55:20:093
362
292.6
CHIX
28/06/2017
15:55:20:093
360
292.6
TRQX
28/06/2017
15:55:20:093
155
292.6
BATE
28/06/2017
15:55:20:093
213
292.6
BATE
28/06/2017
15:56:25:782
381
292.6
XLON
28/06/2017
15:57:07:106
487
292.9
XLON
28/06/2017
15:58:58:352
293
292.9
CHIX
28/06/2017
15:58:58:352
205
292.9
XLON
28/06/2017
15:58:58:352
292
292.9
TRQX
28/06/2017
15:59:19:936
2307
292.8
CHIX
28/06/2017
15:59:19:936
368
292.8
CHIX
28/06/2017
15:59:19:936
368
292.8
TRQX
28/06/2017
15:59:19:936
10
292.8
XLON
28/06/2017
15:59:19:936
1174
292.8
XLON
28/06/2017
15:59:19:936
368
292.8
BATE
28/06/2017
15:59:19:936
368
292.7
TRQX
28/06/2017
15:59:19:936
368
292.7
CHIX
28/06/2017
15:59:19:947
368
292.8
TRQX
28/06/2017
15:59:19:947
700
292.7
XLON
28/06/2017
16:00:10:464
368
292.7
TRQX
28/06/2017
16:00:10:464
355
292.7
XLON
28/06/2017
16:00:10:464
329
292.7
XLON
28/06/2017
16:01:46:121
380
292.7
XLON
28/06/2017
16:01:46:121
368
292.7
CHIX
28/06/2017
16:01:46:121
308
292.7
TRQX
28/06/2017
16:01:46:121
368
292.7
BATE
28/06/2017
16:01:46:121
321
292.7
XLON
28/06/2017
16:01:46:122
60
292.7
TRQX
28/06/2017
16:01:46:129
368
292.7
CHIX
28/06/2017
16:01:46:132
43
292.7
XLON
28/06/2017
16:01:46:141
368
292.7
TRQX
28/06/2017
16:02:52:979
169
292.7
XLON
28/06/2017
16:02:52:979
306
292.7
XLON
28/06/2017
16:02:52:986
420
292.7
XLON
28/06/2017
16:02:52:987
368
292.7
CHIX
28/06/2017
16:02:52:996
440
292.7
XLON
28/06/2017
16:02:53:072
261
292.7
XLON
28/06/2017
16:02:53:072
368
292.7
CHIX
28/06/2017
16:04:00:988
489
292.7
XLON
28/06/2017
16:04:01:001
368
292.7
CHIX
28/06/2017
16:04:01:001
332
292.7
TRQX
28/06/2017
16:04:01:005
293
292.7
XLON
28/06/2017
16:05:34:654
107
292.8
XLON
28/06/2017
16:05:34:654
479
292.8
XLON
28/06/2017
16:05:34:654
368
292.8
XLON
28/06/2017
16:05:34:654
463
292.8
XLON
28/06/2017
16:05:34:666
368
292.8
BATE
28/06/2017
16:05:34:700
368
292.8
XLON
28/06/2017
16:05:34:893
479
292.8
XLON
28/06/2017
16:05:34:918
880
292.8
XLON
28/06/2017
16:06:01:093
368
292.8
TRQX
28/06/2017
16:06:01:093
166
292.8
BATE
28/06/2017
16:06:01:093
645
292.8
XLON
28/06/2017
16:06:01:093
400
292.8
XLON
28/06/2017
16:09:07:247
106
292.8
CHIX
28/06/2017
16:09:07:247
291
292.8
CHIX
28/06/2017
16:09:07:247
1200
292.8
CHIX
28/06/2017
16:09:07:247
368
292.8
CHIX
28/06/2017
16:09:07:248
106
292.8
TRQX
28/06/2017
16:09:07:248
29
292.8
XLON
28/06/2017
16:09:07:248
262
292.8
TRQX
28/06/2017
16:09:07:248
294
292.8
CHIX
28/06/2017
16:09:07:248
126
292.8
CHIX
28/06/2017
16:09:07:248
399
292.8
CHIX
28/06/2017
16:09:07:248
33
292.8
XLON
28/06/2017
16:09:07:248
265
292.8
BATE
28/06/2017
16:09:07:248
639
292.8
XLON
28/06/2017
16:09:07:248
103
292.8
BATE
28/06/2017
16:09:07:248
340
292.8
CHIX
28/06/2017
16:09:07:249
300
292.7
TRQX
28/06/2017
16:09:07:249
68
292.7
TRQX
28/06/2017
16:09:07:249
368
292.7
CHIX
28/06/2017
16:09:07:260
700
292.7
XLON
28/06/2017
16:09:07:260
600
292.7
XLON
28/06/2017
16:09:07:261
262
292.8
TRQX
28/06/2017
16:09:07:269
69
292.8
CHIX
28/06/2017
16:09:07:269
299
292.7
CHIX
28/06/2017
16:09:07:270
197
292.7
XLON
28/06/2017
16:09:07:270
26
292.7
XLON
28/06/2017
16:09:07:274
368
292.8
BATE
28/06/2017
16:09:29:045
700
292.7
XLON
28/06/2017
16:09:29:054
160
292.7
XLON
28/06/2017
16:09:29:062
139
292.7
XLON
28/06/2017
16:09:29:062
368
292.7
XLON
28/06/2017
16:09:29:123
771
292.7
XLON
28/06/2017
16:09:41:282
15
292.7
CHIX
28/06/2017
16:09:57:407
295
292.7
CHIX
28/06/2017
16:09:57:418
403
292.7
XLON
28/06/2017
16:09:57:418
368
292.7
CHIX
28/06/2017
16:09:57:418
291
292.7
TRQX
28/06/2017
16:09:57:419
1
292.7
XLON
28/06/2017
16:09:57:419
344
292.7
XLON
28/06/2017
16:09:57:429
368
292.7
XLON
28/06/2017
16:09:57:429
611
292.7
XLON
28/06/2017
16:09:57:521
734
292.7
XLON
28/06/2017
16:10:48:026
292
293
BATE
28/06/2017
16:10:48:026
1241
293
XLON
28/06/2017
16:10:48:026
368
293
TRQX
28/06/2017
16:10:49:391
76
293
BATE
28/06/2017
16:10:49:391
368
293
CHIX
28/06/2017
16:10:49:392
368
293
TRQX
28/06/2017
16:10:49:392
433
293
XLON
28/06/2017
16:10:49:475
1015
293
XLON
28/06/2017
16:12:18:143
622
293.2
XLON
28/06/2017
16:15:03:101
238
293.2
TRQX
28/06/2017
16:15:03:101
212
293.2
XLON
28/06/2017
16:15:03:101
716
293.2
CHIX
28/06/2017
16:15:03:101
205
293.2
CHIX
28/06/2017
16:15:03:101
10
293.2
CHIX
28/06/2017
16:15:03:101
391
293.2
CHIX
28/06/2017
16:15:03:101
99
293.2
CHIX
28/06/2017
16:15:03:101
176
293.2
CHIX
28/06/2017
16:15:03:101
148
293.2
CHIX
28/06/2017
16:15:03:101
381
293.2
XLON
28/06/2017
16:15:03:101
19
293.2
CHIX
28/06/2017
16:15:03:113
570
293.2
XLON
28/06/2017
16:15:03:113
57
293.2
XLON
28/06/2017
16:15:03:132
8
293.2
XLON
28/06/2017
16:15:03:132
311
293.2
XLON
28/06/2017
16:15:12:081
1039
293.2
XLON
28/06/2017
16:15:12:082
134
293.2
TRQX
28/06/2017
16:15:18:172
105
293.2
CHIX
28/06/2017
16:15:18:172
555
293.2
CHIX
28/06/2017
16:15:18:172
368
293.2
CHIX
28/06/2017
16:15:18:175
23
293.2
BATE
28/06/2017
16:18:52:727
1267
293.3
TRQX
28/06/2017
16:18:52:727
1400
293.3
XLON
28/06/2017
16:18:52:727
167
293.3
XLON
28/06/2017
16:18:52:727
174
293.3
TRQX
28/06/2017
16:18:52:727
368
293.3
TRQX
28/06/2017
16:18:52:727
781
293.3
TRQX
28/06/2017
16:18:52:727
972
293.3
XLON
28/06/2017
16:18:52:727
633
293.3
CHIX
28/06/2017
16:18:52:727
324
293.3
XLON
28/06/2017
16:18:52:727
140
293.3
BATE
28/06/2017
16:18:52:727
368
293.3
CHIX
28/06/2017
16:18:52:727
1193
293.3
CHIX
28/06/2017
16:18:52:727
600
293.3
XLON
28/06/2017
16:18:52:727
219
293.3
BATE
28/06/2017
16:18:52:727
228
293.3
BATE
28/06/2017
16:18:52:728
505
293.3
BATE
28/06/2017
16:18:52:728
1047
293.3
CHIX
28/06/2017
16:18:52:742
368
293.3
CHIX
28/06/2017
16:18:52:751
368
293.3
TRQX
28/06/2017
16:18:52:755
800
293.3
XLON
28/06/2017
16:18:53:290
271
293.3
XLON
28/06/2017
16:18:53:299
707
293.3
XLON
28/06/2017
16:18:53:307
718
293.3
XLON
28/06/2017
16:18:53:316
217
293.3
XLON
28/06/2017
16:19:20:131
368
293.3
CHIX
28/06/2017
16:19:20:131
368
293.3
TRQX
28/06/2017
16:21:03:135
484
293.6
XLON
28/06/2017
16:21:41:362
368
293.6
XLON
28/06/2017
16:21:41:362
700
293.6
XLON
28/06/2017
16:21:41:445
479
293.6
XLON
28/06/2017
16:21:42:859
400
293.6
XLON
28/06/2017
16:21:42:863
33
293.5
TRQX
28/06/2017
16:21:42:863
335
293.5
TRQX
28/06/2017
16:21:42:864
32
293.5
CHIX
28/06/2017
16:21:42:864
368
293.5
BATE
28/06/2017
16:21:42:864
39
293.5
XLON
28/06/2017
16:21:42:864
208
293.5
CHIX
28/06/2017
16:21:42:864
128
293.5
CHIX
28/06/2017
16:21:42:868
550
293.6
XLON
28/06/2017
16:21:42:875
150
293.6
XLON
28/06/2017
16:21:45:407
516
293.6
XLON
28/06/2017
16:21:45:421
550
293.6
XLON
28/06/2017
16:21:45:421
492
293.6
XLON
28/06/2017
16:21:52:724
368
293.6
XLON
28/06/2017
16:22:12:716
650
293.6
XLON
28/06/2017
16:22:12:716
368
293.6
XLON
28/06/2017
16:23:00:142
368
293.9
XLON
28/06/2017
16:23:04:863
130
293.9
XLON
28/06/2017
16:23:04:863
1300
293.9
XLON
28/06/2017
16:23:04:969
945
293.9
XLON
28/06/2017
16:24:16:205
368
293.9
BATE
28/06/2017
16:24:16:205
368
293.9
TRQX
28/06/2017
16:24:26:858
252
293.9
TRQX
28/06/2017
16:24:26:858
368
293.9
CHIX
28/06/2017
16:24:26:858
269
293.9
XLON
28/06/2017
16:24:26:858
316
293.9
XLON
28/06/2017
16:24:26:865
17
293.9
CHIX
28/06/2017
16:24:28:603
231
293.9
CHIX
28/06/2017
16:24:28:603
104
293.9
CHIX
28/06/2017
16:25:31:407
368
293.9
XLON
28/06/2017
16:25:33:465
805
293.9
XLON
28/06/2017
16:25:33:465
483
293.9
XLON
28/06/2017
16:25:33:476
486
293.9
XLON
28/06/2017
16:25:33:484
461
293.9
XLON
28/06/2017
16:25:33:484
119
293.9
XLON
28/06/2017
16:25:33:484
309
293.9
XLON
28/06/2017
16:25:33:484
138
293.9
XLON
28/06/2017
16:25:33:497
116
293.9
XLON
28/06/2017
16:25:33:497
379
293.9
XLON
28/06/2017
16:25:33:507
309
293.9
XLON
28/06/2017
16:25:37:296
45
293.9
XLON
28/06/2017
16:25:37:305
368
293.9
XLON
28/06/2017
16:25:40:026
865
293.8
XLON
28/06/2017
16:25:40:026
229
293.8
CHIX
28/06/2017
16:25:40:026
600
293.8
XLON
28/06/2017
16:25:40:026
350
293.8
CHIX
28/06/2017
16:25:40:026
368
293.8
BATE
28/06/2017
16:25:40:026
368
293.8
CHIX
28/06/2017
16:25:40:026
946
293.8
XLON
28/06/2017
16:25:40:026
368
293.8
TRQX
28/06/2017
16:25:40:026
1096
293.8
CHIX
28/06/2017
16:25:40:026
1432
293.8
XLON
28/06/2017
16:25:40:026
1605
293.8
CHIX
28/06/2017
16:25:40:026
235
293.8
XLON
28/06/2017
16:25:40:031
700
293.9
XLON
28/06/2017
16:25:40:058
621
293.8
CHIX
28/06/2017
16:25:40:060
368
293.8
TRQX
28/06/2017
16:25:40:060
1310
293.8
CHIX
28/06/2017
16:25:40:060
701
293.8
XLON
28/06/2017
16:25:49:059
701
293.7
XLON
28/06/2017
16:25:49:059
368
293.7
BATE
28/06/2017
16:25:49:059
1355
293.7
CHIX
28/06/2017
16:25:49:059
368
293.7
TRQX
28/06/2017
16:27:10:161
1311
293.6
XLON
28/06/2017
16:27:10:161
368
293.6
TRQX
28/06/2017
16:27:10:161
368
293.6
CHIX
28/06/2017
16:27:10:161
237
293.6
BATE
28/06/2017
16:27:10:161
131
293.6
BATE
28/06/2017
16:27:10:161
1286
293.6
XLON
28/06/2017
16:27:10:161
200
293.6
XLON
28/06/2017
16:28:28:093
203
293.9
CHIX
28/06/2017
16:28:28:093
165
293.9
CHIX
28/06/2017
16:28:40:164
2
293.9
XLON
28/06/2017
16:28:40:164
98
293.9
XLON
28/06/2017
16:28:59:954
93
293.9
XLON
28/06/2017
16:28:59:954
71
293.9
XLON
28/06/2017
16:29:03:069
1
293.9
TRQX
28/06/2017
16:29:03:075
83
293.9
CHIX
28/06/2017
16:29:03:075
368
293.9
BATE
28/06/2017
16:29:03:075
148
293.9
TRQX
28/06/2017
16:29:03:075
197
293.9
CHIX
28/06/2017
16:29:03:075
270
293.9
XLON
28/06/2017
16:29:03:075
88
293.9
CHIX
28/06/2017
16:29:03:075
84
293.9
TRQX
28/06/2017
16:29:03:092
150
293.9
CHIX
28/06/2017
16:29:54:044
199
293.9
TRQX
28/06/2017
16:29:54:293
114
293.9
TRQX
28/06/2017
16:29:56:000
275
293.9
CHIX
28/06/2017
16:35:24:834
41304
293.3
XLON
28/06/2017
16:35:24:834
3000
293.3
XLON
28/06/2017
16:35:24:834
4496
293.3
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
POSLLFSRRVITFID