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

FrasersAnnouncement

03/07/2017 07:05

RNS Number : 8260J
Sports Direct International Plc
03 July 2017
Released: 3 July 2017
Sports Direct International Plc
3 July 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 30 June 2017 it purchased 796,598 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 294.5 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 102,789,193 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 537,813,176.
In accordance with DTR 5.6.1 of the FCA's Disclosure Guidance and Transparency Rules, the Company is required to notify the market of the total number of voting rights and capital in the Company as at the end of each calendar month in which an increase or decrease has occurred.
The issued share capital of the Company is comprised of 640,602,369 ordinary shares of 10p each. As 102,789,193 of these ordinary shares are held as treasury shares, the total number of voting rights in the Company is 537,813,176. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
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: 
30-Jun-17
Number of ordinary shares purchased:
44,790
Volume weighted average price paid per share:
294.91


Platform code
XLON
Date of purchase: 
30-Jun-17
Number of ordinary shares purchased:
458,658
Volume weighted average price paid per share:
294.15


Platform code
CHIX
Date of purchase: 
30-Jun-17
Number of ordinary shares purchased:
187,056
Volume weighted average price paid per share:
294.85
Platform code
TRQX
Date of purchase: 
30-Jun-17
Number of ordinary shares purchased:
106,094
Volume weighted average price paid per share:
294.85
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
30/06/2017
08:00:05:197
733
298
XLON
30/06/2017
08:00:05:197
1
298
XLON
30/06/2017
08:06:53:043
267
298.5
TRQX
30/06/2017
08:06:53:046
188
298.5
CHIX
30/06/2017
08:06:56:106
107
298.5
BATE
30/06/2017
08:06:58:136
97
298.5
XLON
30/06/2017
08:06:58:136
85
298.5
TRQX
30/06/2017
08:06:58:136
376
298.3
CHIX
30/06/2017
08:06:58:139
575
298.2
XLON
30/06/2017
08:06:58:140
199
298.5
CHIX
30/06/2017
08:06:58:143
700
298.4
XLON
30/06/2017
08:06:58:143
70
298.5
XLON
30/06/2017
08:07:02:069
44
298.5
TRQX
30/06/2017
08:07:04:197
575
298.2
XLON
30/06/2017
08:07:04:197
376
298.2
BATE
30/06/2017
08:07:06:085
285
298.2
CHIX
30/06/2017
08:07:06:086
314
298.2
XLON
30/06/2017
08:07:06:086
223
298.2
TRQX
30/06/2017
08:07:09:990
10
298.2
XLON
30/06/2017
08:07:09:990
17
298.2
TRQX
30/06/2017
08:07:09:990
16
298.2
CHIX
30/06/2017
08:07:09:991
4
298.2
XLON
30/06/2017
08:07:09:991
250
298.1
CHIX
30/06/2017
08:07:09:991
126
298.1
CHIX
30/06/2017
08:07:58:513
575
298.1
XLON
30/06/2017
08:07:58:513
376
298.1
TRQX
30/06/2017
08:07:58:513
376
298
CHIX
30/06/2017
08:07:58:513
325
298.1
CHIX
30/06/2017
08:07:58:514
257
297.9
XLON
30/06/2017
08:07:58:514
376
298
TRQX
30/06/2017
08:07:58:521
310
298
XLON
30/06/2017
08:07:58:521
198
297.9
CHIX
30/06/2017
08:07:58:528
308
298
XLON
30/06/2017
08:08:01:341
61
297.9
TRQX
30/06/2017
08:08:01:341
46
297.9
BATE
30/06/2017
08:08:01:347
89
297.8
BATE
30/06/2017
08:08:05:638
575
297.2
XLON
30/06/2017
08:08:07:734
135
297.2
XLON
30/06/2017
08:08:48:936
250
297.1
XLON
30/06/2017
08:10:14:931
76
297.6
TRQX
30/06/2017
08:10:14:931
376
297.6
CHIX
30/06/2017
08:13:35:984
575
297.7
XLON
30/06/2017
08:13:35:985
376
297.7
TRQX
30/06/2017
08:13:35:985
376
297.7
CHIX
30/06/2017
08:13:35:985
144
297.7
BATE
30/06/2017
08:13:35:985
232
297.7
BATE
30/06/2017
08:14:00:069
575
297.7
XLON
30/06/2017
08:14:00:069
249
297.7
TRQX
30/06/2017
08:14:00:069
306
297.7
CHIX
30/06/2017
08:14:00:072
73
297.8
CHIX
30/06/2017
08:15:10:015
211
297.7
XLON
30/06/2017
08:15:10:015
376
297.7
CHIX
30/06/2017
08:15:10:017
364
297.7
XLON
30/06/2017
08:15:10:018
139
297.7
BATE
30/06/2017
08:15:10:018
38
297.7
BATE
30/06/2017
08:18:31:971
266
298.6
XLON
30/06/2017
08:18:31:971
172
298.6
XLON
30/06/2017
08:18:31:971
275
298.6
TRQX
30/06/2017
08:18:31:971
270
298.6
CHIX
30/06/2017
08:18:31:971
286
298.6
BATE
30/06/2017
08:18:31:972
376
298.5
TRQX
30/06/2017
08:18:31:972
170
298.5
CHIX
30/06/2017
08:18:31:972
206
298.5
CHIX
30/06/2017
08:18:31:972
362
298.5
BATE
30/06/2017
08:18:43:128
2000
298.6
XLON
30/06/2017
08:20:04:137
2321
299
XLON
30/06/2017
08:20:06:607
483
298.7
XLON
30/06/2017
08:20:06:607
575
298.8
XLON
30/06/2017
08:20:06:608
376
298.7
TRQX
30/06/2017
08:20:06:608
376
298.8
TRQX
30/06/2017
08:20:06:608
1467
298.8
CHIX
30/06/2017
08:20:06:608
996
298.7
CHIX
30/06/2017
08:20:06:608
267
298.7
CHIX
30/06/2017
08:20:06:619
575
298.7
XLON
30/06/2017
08:20:08:672
376
298.7
TRQX
30/06/2017
08:20:08:672
357
298.7
CHIX
30/06/2017
08:20:11:436
76
298.6
TRQX
30/06/2017
08:20:11:436
300
298.6
TRQX
30/06/2017
08:20:11:436
29
298.6
CHIX
30/06/2017
08:20:11:640
73
298.6
XLON
30/06/2017
08:20:14:746
505
298.5
XLON
30/06/2017
08:20:14:747
368
298.5
XLON
30/06/2017
08:20:27:239
400
298.1
XLON
30/06/2017
08:20:27:239
32
298.1
XLON
30/06/2017
08:20:27:248
264
297.9
XLON
30/06/2017
08:20:30:659
401
297.6
XLON
30/06/2017
08:21:00:005
394
297.5
XLON
30/06/2017
08:21:00:006
376
297.5
BATE
30/06/2017
08:21:00:007
364
297.5
TRQX
30/06/2017
08:21:00:008
376
297.5
CHIX
30/06/2017
08:21:58:446
435
298
XLON
30/06/2017
08:28:23:955
184
298.3
XLON
30/06/2017
08:28:23:955
1627
298.3
XLON
30/06/2017
08:28:23:955
231
298.3
XLON
30/06/2017
08:28:23:955
172
298.3
XLON
30/06/2017
08:28:23:955
376
298.3
TRQX
30/06/2017
08:28:23:956
1163
298.3
CHIX
30/06/2017
08:28:23:956
575
298.3
CHIX
30/06/2017
08:28:23:956
376
298.3
CHIX
30/06/2017
08:28:23:956
376
298.3
BATE
30/06/2017
08:28:23:976
376
298.3
BATE
30/06/2017
08:29:10:166
170
298.1
XLON
30/06/2017
08:29:10:167
405
298.1
XLON
30/06/2017
08:29:10:167
213
298.1
TRQX
30/06/2017
08:29:10:167
163
298.1
TRQX
30/06/2017
08:29:10:167
306
298.1
CHIX
30/06/2017
08:29:10:167
1
298.1
CHIX
30/06/2017
08:29:10:167
69
298.1
CHIX
30/06/2017
08:29:10:168
75
298
TRQX
30/06/2017
08:29:10:168
301
298
TRQX
30/06/2017
08:29:10:168
179
298
CHIX
30/06/2017
08:29:10:168
197
298
CHIX
30/06/2017
08:29:10:176
575
298
XLON
30/06/2017
08:29:10:185
179
298
CHIX
30/06/2017
08:29:10:190
376
298
TRQX
30/06/2017
08:29:10:194
197
298
CHIX
30/06/2017
08:29:34:560
100
298
XLON
30/06/2017
08:29:34:560
131
298
CHIX
30/06/2017
08:29:34:563
72
298
XLON
30/06/2017
08:29:34:573
53
298
XLON
30/06/2017
08:29:34:578
130
298
XLON
30/06/2017
08:30:28:501
105
298.5
TRQX
30/06/2017
08:32:06:621
575
298.4
XLON
30/06/2017
08:32:06:621
376
298.4
TRQX
30/06/2017
08:32:06:627
884
298.5
XLON
30/06/2017
08:32:06:657
357
298.5
XLON
30/06/2017
08:32:06:704
400
298.5
XLON
30/06/2017
08:33:05:294
370
298.5
CHIX
30/06/2017
08:33:05:295
376
298.5
TRQX
30/06/2017
08:33:05:295
371
298.5
BATE
30/06/2017
08:33:05:341
290
298.5
XLON
30/06/2017
08:33:12:032
148
298.5
XLON
30/06/2017
08:33:12:032
114
298.5
XLON
30/06/2017
08:33:12:032
174
298.5
BATE
30/06/2017
08:33:12:033
235
298.5
CHIX
30/06/2017
08:33:12:033
141
298.5
CHIX
30/06/2017
08:33:27:138
282
298.5
XLON
30/06/2017
08:33:27:138
293
298.5
XLON
30/06/2017
08:33:27:138
355
298.5
TRQX
30/06/2017
08:33:27:138
263
298.5
CHIX
30/06/2017
08:33:27:138
376
298.5
BATE
30/06/2017
08:33:31:904
590
298.5
XLON
30/06/2017
08:33:31:904
336
298.5
TRQX
30/06/2017
08:33:31:904
499
298.5
CHIX
30/06/2017
08:33:31:904
310
298.5
CHIX
30/06/2017
08:35:00:042
398
298.5
XLON
30/06/2017
08:35:00:042
376
298.5
TRQX
30/06/2017
08:35:00:042
376
298.5
CHIX
30/06/2017
08:35:00:115
145
298.5
XLON
30/06/2017
08:37:10:850
1562
298.5
XLON
30/06/2017
08:37:10:850
376
298.5
BATE
30/06/2017
08:37:10:923
575
298.5
XLON
30/06/2017
08:37:10:924
661
298.5
CHIX
30/06/2017
08:37:32:911
1284
299
XLON
30/06/2017
08:37:32:911
2438
299
XLON
30/06/2017
08:37:39:891
376
298.7
CHIX
30/06/2017
08:38:17:433
381
299
XLON
30/06/2017
08:38:17:440
1470
299
XLON
30/06/2017
08:38:17:443
392
299
CHIX
30/06/2017
08:38:17:443
1078
299
CHIX
30/06/2017
08:38:25:250
300
298.8
CHIX
30/06/2017
08:38:25:251
376
298.8
TRQX
30/06/2017
08:38:25:251
76
298.8
CHIX
30/06/2017
08:38:25:251
376
298.8
BATE
30/06/2017
08:38:25:256
575
298.8
XLON
30/06/2017
08:38:25:257
157
298.7
XLON
30/06/2017
08:38:25:257
700
298.7
XLON
30/06/2017
08:38:25:257
376
298.7
TRQX
30/06/2017
08:38:25:257
498
298.7
CHIX
30/06/2017
08:38:25:269
323
298.6
XLON
30/06/2017
08:38:25:275
376
298.7
CHIX
30/06/2017
08:38:40:461
500
298.6
XLON
30/06/2017
08:38:50:221
75
298.6
XLON
30/06/2017
08:38:50:221
376
298.6
TRQX
30/06/2017
08:38:50:222
346
298.6
CHIX
30/06/2017
08:38:50:224
500
298.6
XLON
30/06/2017
08:41:25:510
100
298.5
CHIX
30/06/2017
08:41:42:669
575
298.5
XLON
30/06/2017
08:41:42:669
166
298.4
TRQX
30/06/2017
08:41:42:669
376
298.5
TRQX
30/06/2017
08:41:42:669
276
298.5
CHIX
30/06/2017
08:41:42:673
210
298.4
TRQX
30/06/2017
08:41:42:676
264
298.4
CHIX
30/06/2017
08:41:42:679
575
298.5
XLON
30/06/2017
08:41:55:030
100
298.4
CHIX
30/06/2017
08:43:19:913
2
299
XLON
30/06/2017
08:43:19:913
573
299
XLON
30/06/2017
08:43:19:913
127
299
XLON
30/06/2017
08:43:19:913
350
299
XLON
30/06/2017
08:43:19:913
700
299
XLON
30/06/2017
08:43:19:913
969
299
XLON
30/06/2017
08:43:19:913
280
299
TRQX
30/06/2017
08:43:19:913
96
299
TRQX
30/06/2017
08:43:19:913
376
299
CHIX
30/06/2017
08:43:19:913
376
299
BATE
30/06/2017
08:43:20:321
284
298.9
XLON
30/06/2017
08:43:20:321
351
298.9
TRQX
30/06/2017
08:43:20:321
376
298.9
CHIX
30/06/2017
08:43:21:578
376
298.7
TRQX
30/06/2017
08:43:21:578
376
298.7
CHIX
30/06/2017
08:43:21:975
376
298.6
TRQX
30/06/2017
08:43:21:975
376
298.6
CHIX
30/06/2017
08:43:25:127
300
298.5
CHIX
30/06/2017
08:43:25:128
363
298.5
XLON
30/06/2017
08:43:25:128
76
298.5
CHIX
30/06/2017
08:43:29:582
61
298.4
CHIX
30/06/2017
08:43:29:582
55
298.4
CHIX
30/06/2017
08:43:37:573
142
298.4
TRQX
30/06/2017
08:43:37:573
195
298.4
TRQX
30/06/2017
08:43:37:573
1
298.4
CHIX
30/06/2017
08:44:35:046
163
298.2
XLON
30/06/2017
08:44:35:046
137
298.2
XLON
30/06/2017
08:44:55:426
49
298.2
XLON
30/06/2017
08:44:55:426
131
298.2
XLON
30/06/2017
08:44:55:426
154
298.2
CHIX
30/06/2017
08:44:55:426
109
298.2
CHIX
30/06/2017
08:44:56:420
395
298.2
XLON
30/06/2017
08:44:56:420
283
298.2
CHIX
30/06/2017
08:44:56:423
169
298.1
CHIX
30/06/2017
08:44:56:427
158
298.1
XLON
30/06/2017
08:50:25:118
357
298.2
TRQX
30/06/2017
08:50:25:118
200
298.2
CHIX
30/06/2017
08:50:25:118
376
298.2
BATE
30/06/2017
08:50:25:119
358
298.2
XLON
30/06/2017
08:50:25:119
176
298.2
CHIX
30/06/2017
08:50:25:126
522
298.2
XLON
30/06/2017
09:03:50:711
147
299.3
XLON
30/06/2017
09:03:50:711
288
299.3
XLON
30/06/2017
09:05:33:153
5
299.6
XLON
30/06/2017
09:05:33:153
2
299.6
XLON
30/06/2017
09:05:33:153
2
299.6
TRQX
30/06/2017
09:05:33:153
4
299.6
CHIX
30/06/2017
09:05:33:153
11
299.6
BATE
30/06/2017
09:05:33:178
500
299.6
CHIX
30/06/2017
09:05:43:344
39
299.6
TRQX
30/06/2017
09:05:43:344
50
299.6
CHIX
30/06/2017
09:05:43:344
44
299.6
BATE
30/06/2017
09:05:43:349
120
299.6
XLON
30/06/2017
09:06:41:167
575
299.4
XLON
30/06/2017
09:06:41:167
1301
299.4
TRQX
30/06/2017
09:06:41:167
350
299.4
CHIX
30/06/2017
09:06:41:167
31
299.6
BATE
30/06/2017
09:06:41:167
376
299.4
BATE
30/06/2017
09:06:41:169
1195
299.3
TRQX
30/06/2017
09:06:41:169
376
299.3
TRQX
30/06/2017
09:06:41:169
2050
299.3
CHIX
30/06/2017
09:06:41:169
815
299.3
CHIX
30/06/2017
09:06:41:169
376
299.3
CHIX
30/06/2017
09:06:41:169
376
299.3
BATE
30/06/2017
09:06:41:170
303
299.2
CHIX
30/06/2017
09:06:41:170
376
299.2
BATE
30/06/2017
09:06:41:171
550
299.5
XLON
30/06/2017
09:06:41:171
50
299.4
CHIX
30/06/2017
09:06:41:171
500
299.2
CHIX
30/06/2017
09:06:41:177
150
299.5
XLON
30/06/2017
09:06:41:177
400
299.5
XLON
30/06/2017
09:07:27:084
575
299.1
XLON
30/06/2017
09:07:57:354
171
299.1
XLON
30/06/2017
09:07:57:354
187
299.1
XLON
30/06/2017
09:11:14:848
1440
299.1
XLON
30/06/2017
09:11:14:848
574
299.1
XLON
30/06/2017
09:11:14:848
376
299.1
BATE
30/06/2017
09:11:14:849
376
299.1
TRQX
30/06/2017
09:11:14:849
376
299.1
CHIX
30/06/2017
09:11:14:860
584
299
XLON
30/06/2017
09:12:54:814
376
299
CHIX
30/06/2017
09:14:00:463
268
299
XLON
30/06/2017
09:14:00:463
531
299
XLON
30/06/2017
09:14:00:463
600
299
XLON
30/06/2017
09:14:00:463
376
299
TRQX
30/06/2017
09:14:00:463
376
299
CHIX
30/06/2017
09:14:00:464
21
298.9
TRQX
30/06/2017
09:14:00:464
8
298.9
TRQX
30/06/2017
09:14:00:464
26
298.9
TRQX
30/06/2017
09:14:00:464
199
298.9
CHIX
30/06/2017
09:14:00:464
48
298.9
CHIX
30/06/2017
09:14:00:464
39
298.9
CHIX
30/06/2017
09:14:00:464
66
298.9
CHIX
30/06/2017
09:14:00:464
24
298.9
CHIX
30/06/2017
09:14:00:470
321
298.9
TRQX
30/06/2017
09:14:00:474
1200
299
XLON
30/06/2017
09:14:00:474
434
299
XLON
30/06/2017
09:14:00:617
119
298.9
TRQX
30/06/2017
09:14:00:617
257
298.9
TRQX
30/06/2017
09:14:00:617
177
298.9
CHIX
30/06/2017
09:14:02:932
391
298.8
XLON
30/06/2017
09:14:03:496
85
298.7
XLON
30/06/2017
09:14:05:143
372
298.7
XLON
30/06/2017
09:14:05:143
365
298.7
CHIX
30/06/2017
09:15:21:102
8
298.7
XLON
30/06/2017
09:15:21:102
240
298.7
XLON
30/06/2017
09:15:21:102
11
298.7
CHIX
30/06/2017
09:15:21:102
355
298.7
CHIX
30/06/2017
09:16:14:430
192
299.1
CHIX
30/06/2017
09:16:14:431
184
299.1
CHIX
30/06/2017
09:19:42:038
575
298.9
XLON
30/06/2017
09:19:42:038
1180
298.9
XLON
30/06/2017
09:19:42:038
376
298.9
TRQX
30/06/2017
09:19:42:038
298
298.9
CHIX
30/06/2017
09:19:42:038
78
298.9
CHIX
30/06/2017
09:19:42:038
376
298.9
BATE
30/06/2017
09:24:02:380
93
298.9
XLON
30/06/2017
09:24:02:380
38
298.9
XLON
30/06/2017
09:24:02:380
376
298.9
CHIX
30/06/2017
09:24:02:381
376
298.9
TRQX
30/06/2017
09:24:02:381
376
298.9
BATE
30/06/2017
09:28:53:738
575
299
XLON
30/06/2017
09:28:53:738
2747
299
XLON
30/06/2017
09:28:53:738
376
299
TRQX
30/06/2017
09:28:53:738
376
298.9
TRQX
30/06/2017
09:28:53:738
376
299
CHIX
30/06/2017
09:28:53:738
2143
299
CHIX
30/06/2017
09:28:53:738
376
299
BATE
30/06/2017
09:28:53:739
313
298.9
CHIX
30/06/2017
09:28:53:739
63
298.8
CHIX
30/06/2017
09:28:53:755
376
299
TRQX
30/06/2017
09:28:53:770
376
299
BATE
30/06/2017
09:28:53:773
376
298.9
CHIX
30/06/2017
09:28:54:907
282
298.8
XLON
30/06/2017
09:28:54:907
376
298.8
TRQX
30/06/2017
09:28:54:908
917
298.7
CHIX
30/06/2017
09:28:58:402
376
298.6
TRQX
30/06/2017
09:28:58:402
16
298.6
BATE
30/06/2017
09:28:58:406
700
298.7
XLON
30/06/2017
09:28:58:406
1200
298.7
XLON
30/06/2017
09:28:58:406
700
298.7
XLON
30/06/2017
09:28:58:406
200
298.7
XLON
30/06/2017
09:28:58:406
550
298.7
XLON
30/06/2017
09:28:58:406
87
298.8
XLON
30/06/2017
09:28:58:406
528
298.8
XLON
30/06/2017
09:41:10:464
843
298.8
XLON
30/06/2017
09:41:17:643
2056
298.8
XLON
30/06/2017
09:41:17:643
42
298.8
XLON
30/06/2017
09:41:17:643
775
298.8
XLON
30/06/2017
09:41:17:643
1293
298.8
TRQX
30/06/2017
09:41:17:643
1618
298.8
CHIX
30/06/2017
09:41:17:643
376
298.8
BATE
30/06/2017
09:46:56:234
2048
299
TRQX
30/06/2017
09:46:56:234
376
299
CHIX
30/06/2017
09:46:56:234
376
299
BATE
30/06/2017
09:47:23:484
159
299.1
CHIX
30/06/2017
09:47:23:491
112
299.1
CHIX
30/06/2017
09:47:23:494
133
299.1
BATE
30/06/2017
09:47:23:501
506
299.1
XLON
30/06/2017
09:47:23:509
376
299.1
TRQX
30/06/2017
09:47:23:513
700
299.1
XLON
30/06/2017
09:47:28:866
770
299.1
CHIX
30/06/2017
09:47:28:871
687
299.1
XLON
30/06/2017
09:47:39:344
261
299.1
TRQX
30/06/2017
09:47:39:344
92
299.1
TRQX
30/06/2017
09:47:39:344
132
299.1
CHIX
30/06/2017
09:47:39:344
600
299.1
CHIX
30/06/2017
09:47:39:344
99
299.1
CHIX
30/06/2017
09:47:39:344
376
299.1
BATE
30/06/2017
09:48:00:005
76
299.1
TRQX
30/06/2017
09:48:00:005
506
299.1
CHIX
30/06/2017
09:48:00:005
376
299.1
BATE
30/06/2017
09:48:00:009
650
299.1
XLON
30/06/2017
09:48:20:175
234
299.1
XLON
30/06/2017
09:48:20:199
376
299.1
TRQX
30/06/2017
09:48:20:199
550
299.1
CHIX
30/06/2017
09:48:20:201
424
299.1
XLON
30/06/2017
09:49:00:004
500
299.1
CHIX
30/06/2017
09:50:03:506
137
299.2
CHIX
30/06/2017
09:50:03:506
871
299.2
CHIX
30/06/2017
09:50:03:506
500
299.2
CHIX
30/06/2017
09:50:08:371
44
299.1
TRQX
30/06/2017
09:50:08:371
192
299.1
TRQX
30/06/2017
09:50:08:371
42
299.1
TRQX
30/06/2017
09:50:08:371
3
299.1
CHIX
30/06/2017
09:50:08:371
1
299.1
CHIX
30/06/2017
09:50:08:371
12
299.1
CHIX
30/06/2017
09:50:08:371
50
299.1
CHIX
30/06/2017
09:50:08:371
311
299.1
CHIX
30/06/2017
09:50:30:782
108
299.1
XLON
30/06/2017
09:50:30:782
376
299.1
CHIX
30/06/2017
09:50:30:783
35
299.1
BATE
30/06/2017
09:50:30:783
241
299.1
BATE
30/06/2017
09:50:30:783
65
299.1
BATE
30/06/2017
09:50:41:283
186
299.1
XLON
30/06/2017
09:52:00:021
342
299.1
CHIX
30/06/2017
09:52:21:834
281
299.1
XLON
30/06/2017
09:52:21:834
720
299.1
XLON
30/06/2017
09:52:21:835
332
299.1
TRQX
30/06/2017
09:52:21:835
376
299.1
CHIX
30/06/2017
09:52:21:835
254
299.1
BATE
30/06/2017
09:52:21:835
122
299.1
BATE
30/06/2017
09:52:21:843
350
299.1
XLON
30/06/2017
10:00:02:202
332
299.2
XLON
30/06/2017
10:00:02:202
439
299.2
XLON
30/06/2017
10:00:02:202
376
299.2
TRQX
30/06/2017
10:00:02:202
376
299.2
CHIX
30/06/2017
10:00:02:202
324
299.2
CHIX
30/06/2017
10:00:02:202
191
299.2
CHIX
30/06/2017
10:00:02:202
481
299.2
CHIX
30/06/2017
10:00:02:202
943
299.2
CHIX
30/06/2017
10:00:02:202
52
299.2
CHIX
30/06/2017
10:00:02:202
376
299.2
BATE
30/06/2017
10:00:02:211
271
299.2
XLON
30/06/2017
10:00:05:218
533
299.2
XLON
30/06/2017
10:00:11:913
376
299.1
XLON
30/06/2017
10:00:11:913
575
299.1
XLON
30/06/2017
10:00:11:913
750
299.1
CHIX
30/06/2017
10:00:11:913
376
299.1
CHIX
30/06/2017
10:00:11:914
259
299.1
XLON
30/06/2017
10:00:11:914
376
299.1
TRQX
30/06/2017
10:00:15:955
7
299
TRQX
30/06/2017
10:00:15:955
19
299
TRQX
30/06/2017
10:00:15:955
346
299
TRQX
30/06/2017
10:00:15:955
4
299
TRQX
30/06/2017
10:00:15:956
497
299
XLON
30/06/2017
10:00:15:956
6
299
BATE
30/06/2017
10:00:15:956
14
299
BATE
30/06/2017
10:00:28:388
17
299
TRQX
30/06/2017
10:00:28:388
102
298.8
TRQX
30/06/2017
10:00:28:393
953
298.8
XLON
30/06/2017
10:00:28:399
2058
298.8
XLON
30/06/2017
10:00:28:399
200
298.8
XLON
30/06/2017
10:00:28:399
906
298.8
XLON
30/06/2017
10:00:28:399
100
298.7
TRQX
30/06/2017
10:00:28:400
276
298.7
TRQX
30/06/2017
10:00:28:412
453
298.6
XLON
30/06/2017
10:00:28:417
167
298.7
XLON
30/06/2017
10:00:28:425
259
298.7
XLON
30/06/2017
10:00:28:425
35
298.7
XLON
30/06/2017
10:00:28:425
7
298.7
XLON
30/06/2017
10:00:28:436
259
298.7
XLON
30/06/2017
10:00:28:436
35
298.7
XLON
30/06/2017
10:00:28:445
35
298.7
XLON
30/06/2017
10:00:28:445
259
298.7
XLON
30/06/2017
10:00:28:454
259
298.7
XLON
30/06/2017
10:00:28:454
35
298.7
XLON
30/06/2017
10:00:28:463
27
298.7
XLON
30/06/2017
10:00:28:463
203
298.7
XLON
30/06/2017
10:00:28:472
27
298.7
XLON
30/06/2017
10:00:28:472
203
298.7
XLON
30/06/2017
10:00:28:491
203
298.7
XLON
30/06/2017
10:00:28:491
27
298.7
XLON
30/06/2017
10:00:28:504
27
298.7
XLON
30/06/2017
10:00:28:504
283
298.7
XLON
30/06/2017
10:00:28:504
89
298.7
XLON
30/06/2017
10:00:28:604
19
298.7
XLON
30/06/2017
10:00:28:604
231
298.7
XLON
30/06/2017
10:00:32:225
200
298.7
XLON
30/06/2017
10:00:35:434
2428
298.7
XLON
30/06/2017
10:00:35:440
376
298.6
TRQX
30/06/2017
10:00:35:441
159
298.6
XLON
30/06/2017
10:00:35:719
227
298.6
XLON
30/06/2017
10:03:40:767
138
298.8
XLON
30/06/2017
10:03:40:767
580
298.8
XLON
30/06/2017
10:03:40:767
807
298.8
XLON
30/06/2017
10:03:40:778
802
298.8
XLON
30/06/2017
10:03:40:778
1893
298.8
XLON
30/06/2017
10:03:40:786
812
298.8
XLON
30/06/2017
10:03:50:899
376
298.7
TRQX
30/06/2017
10:03:50:899
376
298.7
CHIX
30/06/2017
10:03:50:899
376
298.7
BATE
30/06/2017
10:03:50:900
404
298.7
XLON
30/06/2017
10:03:50:900
439
298.7
XLON
30/06/2017
10:03:51:936
376
298.6
CHIX
30/06/2017
10:03:51:937
511
298.6
XLON
30/06/2017
10:03:51:937
181
298.6
TRQX
30/06/2017
10:05:10:815
322
298.6
XLON
30/06/2017
10:05:10:815
81
298.6
XLON
30/06/2017
10:05:10:815
445
298.6
XLON
30/06/2017
10:05:10:815
352
298.6
XLON
30/06/2017
10:05:10:815
372
298.6
XLON
30/06/2017
10:05:10:815
376
298.6
TRQX
30/06/2017
10:05:10:815
365
298.6
CHIX
30/06/2017
10:09:42:819
376
298.5
CHIX
30/06/2017
10:09:42:820
1603
298.5
XLON
30/06/2017
10:09:42:820
575
298.5
XLON
30/06/2017
10:09:42:820
376
298.5
TRQX
30/06/2017
10:09:42:820
376
298.5
BATE
30/06/2017
10:09:42:832
1504
298.4
XLON
30/06/2017
10:09:42:832
376
298.4
CHIX
30/06/2017
10:09:42:833
376
298.4
TRQX
30/06/2017
10:16:51:131
291
298.5
XLON
30/06/2017
10:17:00:016
200
298.5
CHIX
30/06/2017
10:17:00:016
79
298.5
CHIX
30/06/2017
10:17:00:016
1147
298.5
CHIX
30/06/2017
10:17:00:016
790
298.5
CHIX
30/06/2017
10:22:04:064
91
298.8
XLON
30/06/2017
10:22:04:064
3296
298.8
XLON
30/06/2017
10:22:04:064
334
298.8
XLON
30/06/2017
10:22:04:064
582
298.8
XLON
30/06/2017
10:22:04:064
376
298.8
TRQX
30/06/2017
10:22:04:064
1773
298.8
CHIX
30/06/2017
10:22:04:064
376
298.8
BATE
30/06/2017
10:22:04:080
376
298.8
CHIX
30/06/2017
10:22:04:144
89
298.8
BATE
30/06/2017
10:22:04:152
300
298.8
XLON
30/06/2017
10:22:05:219
504
298.8
XLON
30/06/2017
10:22:05:284
376
298.8
TRQX
30/06/2017
10:26:55:759
550
298.8
XLON
30/06/2017
10:27:05:231
575
298.8
XLON
30/06/2017
10:27:05:231
376
298.8
TRQX
30/06/2017
10:27:05:231
376
298.8
CHIX
30/06/2017
10:27:05:231
376
298.8
BATE
30/06/2017
10:27:05:232
537
298.8
XLON
30/06/2017
10:27:05:232
2245
298.8
XLON
30/06/2017
10:27:05:260
376
298.8
BATE
30/06/2017
10:30:00:014
575
298.7
XLON
30/06/2017
10:30:00:014
376
298.7
TRQX
30/06/2017
10:30:00:014
376
298.6
TRQX
30/06/2017
10:30:00:014
850
298.7
CHIX
30/06/2017
10:30:00:016
376
298.5
TRQX
30/06/2017
10:30:00:017
800
298.7
XLON
30/06/2017
10:30:00:017
700
298.6
XLON
30/06/2017
10:30:00:017
575
298.8
XLON
30/06/2017
10:30:00:017
700
298.8
XLON
30/06/2017
10:30:00:022
376
298.7
TRQX
30/06/2017
10:30:00:035
376
298.7
TRQX
30/06/2017
10:32:43:283
376
298.4
CHIX
30/06/2017
10:32:43:284
575
298.4
XLON
30/06/2017
10:32:43:284
376
298.4
TRQX
30/06/2017
10:33:40:624
508
298.2
XLON
30/06/2017
10:33:40:624
67
298.2
XLON
30/06/2017
10:33:40:624
376
298.2
CHIX
30/06/2017
10:33:40:624
376
298.2
BATE
30/06/2017
10:34:55:597
223
298
CHIX
30/06/2017
10:37:52:771
575
298
XLON
30/06/2017
10:37:52:771
376
298
TRQX
30/06/2017
10:37:52:771
886
298
CHIX
30/06/2017
10:37:52:778
102
298
CHIX
30/06/2017
10:37:52:778
274
298
CHIX
30/06/2017
10:37:52:782
376
298
TRQX
30/06/2017
10:39:37:004
376
298
CHIX
30/06/2017
10:43:00:008
700
298.1
XLON
30/06/2017
10:43:00:008
1263
298.1
XLON
30/06/2017
10:43:55:097
1779
297.7
XLON
30/06/2017
10:43:55:097
273
297.9
XLON
30/06/2017
10:43:55:097
376
297.9
TRQX
30/06/2017
10:43:55:097
376
297.9
CHIX
30/06/2017
10:43:55:097
274
297.9
BATE
30/06/2017
10:43:55:103
243
297.8
CHIX
30/06/2017
10:43:55:105
302
297.9
XLON
30/06/2017
10:43:55:109
376
297.9
TRQX
30/06/2017
10:43:55:113
639
297.8
XLON
30/06/2017
10:44:11:549
376
297.6
CHIX
30/06/2017
10:47:00:014
309
297.5
CHIX
30/06/2017
10:47:00:014
564
297.5
CHIX
30/06/2017
10:47:00:018
64
297.5
TRQX
30/06/2017
10:50:47:180
575
297.5
XLON
30/06/2017
10:50:47:180
893
297.5
XLON
30/06/2017
10:50:47:180
312
297.5
TRQX
30/06/2017
10:50:47:180
376
297.5
CHIX
30/06/2017
10:50:47:180
908
297.1
CHIX
30/06/2017
10:50:47:180
376
297.5
BATE
30/06/2017
10:50:50:677
241
297.1
XLON
30/06/2017
10:50:50:677
182
297.1
XLON
30/06/2017
10:50:50:677
376
297.1
TRQX
30/06/2017
10:50:50:685
334
297.1
XLON
30/06/2017
10:51:28:378
575
297
XLON
30/06/2017
10:51:38:236
575
296.9
XLON
30/06/2017
10:53:38:602
376
296.8
CHIX
30/06/2017
10:53:38:605
146
296.8
XLON
30/06/2017
10:53:38:605
376
296.8
TRQX
30/06/2017
10:53:38:605
376
296.8
BATE
30/06/2017
10:56:30:718
230
296.8
XLON
30/06/2017
10:56:30:718
329
296.8
XLON
30/06/2017
10:56:30:718
6
296.8
CHIX
30/06/2017
10:56:30:718
370
296.8
CHIX
30/06/2017
10:56:31:449
376
296.7
CHIX
30/06/2017
10:57:00:020
122
296.5
XLON
30/06/2017
10:57:00:020
453
296.5
XLON
30/06/2017
10:57:00:020
376
296.5
TRQX
30/06/2017
10:57:07:769
213
296.3
XLON
30/06/2017
10:57:07:769
362
296.3
XLON
30/06/2017
10:57:07:939
12
296.1
XLON
30/06/2017
10:59:58:937
12
296.1
TRQX
30/06/2017
11:00:51:259
538
296.1
XLON
30/06/2017
11:00:51:259
119
296.1
CHIX
30/06/2017
11:00:51:259
257
296.1
CHIX
30/06/2017
11:00:51:259
376
296.1
BATE
30/06/2017
11:00:51:260
364
296.1
TRQX
30/06/2017
11:02:01:953
12
295.8
CHIX
30/06/2017
11:02:29:328
575
295.8
XLON
30/06/2017
11:02:29:328
376
295.8
TRQX
30/06/2017
11:02:29:329
364
295.8
CHIX
30/06/2017
11:02:29:338
527
295.7
CHIX
30/06/2017
11:02:29:344
235
295.7
CHIX
30/06/2017
11:03:00:462
171
295.7
XLON
30/06/2017
11:08:00:010
2514
296.1
XLON
30/06/2017
11:08:00:010
893
296.1
XLON
30/06/2017
11:08:00:010
317
296.1
XLON
30/06/2017
11:08:00:010
248
296.1
XLON
30/06/2017
11:16:01:108
550
296.2
XLON
30/06/2017
11:16:01:108
279
296.2
XLON
30/06/2017
11:18:48:303
137
296.2
CHIX
30/06/2017
11:18:48:303
1378
296.2
CHIX
30/06/2017
11:20:42:873
376
296.2
TRQX
30/06/2017
11:20:42:873
287
296.2
CHIX
30/06/2017
11:20:42:873
76
296.2
BATE
30/06/2017
11:20:42:873
300
296.2
BATE
30/06/2017
11:20:42:874
281
296.2
XLON
30/06/2017
11:25:11:406
700
296.2
XLON
30/06/2017
11:25:11:406
750
296.2
XLON
30/06/2017
11:25:11:410
575
296.1
XLON
30/06/2017
11:25:11:410
376
296.1
TRQX
30/06/2017
11:25:11:410
861
296.1
CHIX
30/06/2017
11:25:11:410
637
296.1
CHIX
30/06/2017
11:25:11:410
376
296.1
CHIX
30/06/2017
11:25:11:410
472
296.1
CHIX
30/06/2017
11:25:11:410
376
296.1
BATE
30/06/2017
11:25:11:416
287
296.1
XLON
30/06/2017
11:25:11:416
650
296.1
XLON
30/06/2017
11:25:11:416
1200
296.2
XLON
30/06/2017
11:25:11:416
577
296.2
XLON
30/06/2017
11:25:41:342
575
296.1
XLON
30/06/2017
11:25:41:342
606
296.1
XLON
30/06/2017
11:25:41:343
1
296.1
TRQX
30/06/2017
11:25:41:343
375
296.1
TRQX
30/06/2017
11:25:41:343
376
296.1
CHIX
30/06/2017
11:25:41:343
376
296.1
BATE
30/06/2017
11:26:53:479
575
296
XLON
30/06/2017
11:26:53:479
376
296
TRQX
30/06/2017
11:26:53:479
376
296
CHIX
30/06/2017
11:26:53:479
376
296
BATE
30/06/2017
11:26:53:485
8
295.9
XLON
30/06/2017
11:26:53:485
567
296
XLON
30/06/2017
11:26:53:485
376
296
CHIX
30/06/2017
11:26:53:499
376
296
CHIX
30/06/2017
11:34:03:083
481
296
XLON
30/06/2017
11:34:03:083
376
296
TRQX
30/06/2017
11:34:03:083
1484
296
TRQX
30/06/2017
11:34:03:083
376
296
CHIX
30/06/2017
11:34:03:083
376
296
BATE
30/06/2017
11:34:31:528
700
296
XLON
30/06/2017
11:35:38:933
2122
296
XLON
30/06/2017
11:35:38:933
169
296
XLON
30/06/2017
11:36:57:057
390
295.9
XLON
30/06/2017
11:36:57:057
376
295.9
TRQX
30/06/2017
11:36:57:057
132
295.9
CHIX
30/06/2017
11:36:57:057
198
295.9
CHIX
30/06/2017
11:36:57:067
1538
295.8
XLON
30/06/2017
11:36:57:067
376
295.8
CHIX
30/06/2017
11:36:57:068
7
295.7
BATE
30/06/2017
11:36:57:069
376
295.8
TRQX
30/06/2017
11:36:57:079
286
295.8
TRQX
30/06/2017
11:38:48:347
133
295.7
XLON
30/06/2017
11:38:48:347
271
295.7
XLON
30/06/2017
11:38:48:347
171
295.7
XLON
30/06/2017
11:38:48:347
1
295.7
TRQX
30/06/2017
11:38:48:347
229
295.7
TRQX
30/06/2017
11:38:48:347
433
295.6
CHIX
30/06/2017
11:38:48:347
246
295.7
CHIX
30/06/2017
11:38:48:347
376
295.7
BATE
30/06/2017
11:39:14:315
575
295.5
XLON
30/06/2017
11:39:14:315
186
295.5
TRQX
30/06/2017
11:39:14:315
190
295.5
TRQX
30/06/2017
11:39:14:315
376
295.5
CHIX
30/06/2017
11:40:55:155
575
295.5
XLON
30/06/2017
11:40:55:155
376
295.5
TRQX
30/06/2017
11:40:55:155
376
295.5
CHIX
30/06/2017
11:41:07:506
267
295.4
XLON
30/06/2017
11:41:07:506
376
295.4
CHIX
30/06/2017
11:41:07:514
209
295.4
XLON
30/06/2017
11:41:07:514
376
295.4
CHIX
30/06/2017
11:47:03:289
376
295.6
TRQX
30/06/2017
11:47:03:289
306
295.6
CHIX
30/06/2017
11:47:03:289
70
295.6
CHIX
30/06/2017
11:47:03:298
1200
295.6
XLON
30/06/2017
11:47:03:298
120
295.6
XLON
30/06/2017
11:47:30:898
575
295.5
XLON
30/06/2017
11:47:30:898
376
295.5
TRQX
30/06/2017
11:47:30:898
376
295.5
CHIX
30/06/2017
11:47:30:898
23
295.5
BATE
30/06/2017
11:47:30:898
353
295.5
BATE
30/06/2017
11:47:30:989
197
295.4
XLON
30/06/2017
11:47:30:989
376
295.4
TRQX
30/06/2017
11:47:30:990
1164
295.4
XLON
30/06/2017
11:47:30:990
224
295.4
CHIX
30/06/2017
11:47:30:990
152
295.4
CHIX
30/06/2017
11:47:30:991
376
295.3
CHIX
30/06/2017
11:47:31:187
376
295.3
CHIX
30/06/2017
11:47:46:009
249
295.2
XLON
30/06/2017
11:47:46:010
326
295.2
CHIX
30/06/2017
11:56:26:212
329
295.2
CHIX
30/06/2017
11:56:26:212
359
295.2
BATE
30/06/2017
11:56:26:213
724
295.2
XLON
30/06/2017
11:56:26:213
307
295.2
XLON
30/06/2017
11:56:26:217
376
295.3
BATE
30/06/2017
11:56:29:403
376
295.2
TRQX
30/06/2017
11:56:29:403
376
295.2
CHIX
30/06/2017
11:56:38:404
268
295.2
CHIX
30/06/2017
11:56:38:412
209
295.2
XLON
30/06/2017
11:56:38:412
288
295.2
TRQX
30/06/2017
12:02:29:816
700
295.2
XLON
30/06/2017
12:07:49:830
300
295.3
XLON
30/06/2017
12:07:49:830
141
295.3
XLON
30/06/2017
12:07:49:830
2885
295.3
XLON
30/06/2017
12:07:49:830
691
295.3
XLON
30/06/2017
12:09:00:077
200
295.3
CHIX
30/06/2017
12:09:00:077
1384
295.3
CHIX
30/06/2017
12:09:00:077
522
295.3
CHIX
30/06/2017
12:09:00:083
967
295.3
CHIX
30/06/2017
12:09:17:226
1259
295.2
XLON
30/06/2017
12:09:17:226
191
295.2
XLON
30/06/2017
12:09:17:226
376
295.1
TRQX
30/06/2017
12:09:17:226
376
295.2
TRQX
30/06/2017
12:09:17:226
376
295.2
CHIX
30/06/2017
12:09:17:226
254
295.2
BATE
30/06/2017
12:10:15:164
575
295.1
XLON
30/06/2017
12:10:15:164
256
295.1
TRQX
30/06/2017
12:10:15:164
220
295.1
CHIX
30/06/2017
12:10:15:164
282
295.1
BATE
30/06/2017
12:10:15:165
346
295
TRQX
30/06/2017
12:10:15:165
30
295
TRQX
30/06/2017
12:10:15:170
319
295
CHIX
30/06/2017
12:10:15:172
364
295
XLON
30/06/2017
12:10:15:374
288
295
TRQX
30/06/2017
12:10:16:322
196
294.9
XLON
30/06/2017
12:18:11:380
575
294.8
XLON
30/06/2017
12:18:11:380
1027
294.8
XLON
30/06/2017
12:18:11:380
376
294.8
TRQX
30/06/2017
12:18:11:380
376
294.8
CHIX
30/06/2017
12:18:11:380
376
294.8
BATE
30/06/2017
12:20:06:520
35
294.6
XLON
30/06/2017
12:21:01:203
35
294.6
XLON
30/06/2017
12:22:00:048
35
294.6
XLON
30/06/2017
12:22:44:715
1762
294.6
XLON
30/06/2017
12:22:44:715
470
294.6
XLON
30/06/2017
12:22:44:715
300
294.6
TRQX
30/06/2017
12:22:44:715
76
294.6
TRQX
30/06/2017
12:22:44:715
376
294.6
CHIX
30/06/2017
12:22:44:715
376
294.6
BATE
30/06/2017
12:23:38:404
376
294.5
CHIX
30/06/2017
12:23:38:407
376
294.5
TRQX
30/06/2017
12:23:38:412
376
294.5
CHIX
30/06/2017
12:24:00:009
1962
294.5
XLON
30/06/2017
12:24:00:009
507
294.5
XLON
30/06/2017
12:24:16:954
126
294.4
XLON
30/06/2017
12:24:16:954
449
294.4
XLON
30/06/2017
12:24:16:954
356
294.4
TRQX
30/06/2017
12:24:16:954
20
294.4
TRQX
30/06/2017
12:24:16:954
200
294.4
CHIX
30/06/2017
12:24:16:954
582
294.4
CHIX
30/06/2017
12:24:25:469
35
294.4
CHIX
30/06/2017
12:24:27:936
225
294.4
XLON
30/06/2017
12:26:00:954
35
294.4
BATE
30/06/2017
12:27:06:798
24
294.4
XLON
30/06/2017
12:27:11:807
643
294.4
XLON
30/06/2017
12:27:11:807
326
294.4
XLON
30/06/2017
12:27:11:807
356
294.4
TRQX
30/06/2017
12:27:11:808
341
294.4
CHIX
30/06/2017
12:27:11:808
341
294.4
BATE
30/06/2017
12:27:18:080
575
294.2
XLON
30/06/2017
12:27:18:080
840
293.9
XLON
30/06/2017
12:27:18:080
225
294.2
TRQX
30/06/2017
12:27:18:080
1004
294.1
CHIX
30/06/2017
12:27:18:080
376
294.2
CHIX
30/06/2017
12:27:18:089
376
293.8
CHIX
30/06/2017
12:27:18:092
376
294.1
TRQX
30/06/2017
12:27:18:271
343
293.8
XLON
30/06/2017
12:27:18:271
376
293.8
TRQX
30/06/2017
12:27:19:108
575
293.7
XLON
30/06/2017
12:28:16:232
85
293.8
XLON
30/06/2017
12:28:16:232
75
293.8
CHIX
30/06/2017
12:28:16:232
60
293.8
CHIX
30/06/2017
12:28:55:267
575
293.7
XLON
30/06/2017
12:28:55:317
288
293.7
CHIX
30/06/2017
12:28:59:324
24
293.7
CHIX
30/06/2017
12:30:48:340
306
293.7
XLON
30/06/2017
12:30:48:340
269
293.7
XLON
30/06/2017
12:30:48:340
376
293.7
TRQX
30/06/2017
12:30:48:340
64
293.7
CHIX
30/06/2017
12:30:48:340
179
293.7
CHIX
30/06/2017
12:30:50:398
376
293.6
CHIX
30/06/2017
12:30:52:307
86
293.6
XLON
30/06/2017
12:30:52:308
489
293.6
XLON
30/06/2017
12:30:52:308
376
293.6
TRQX
30/06/2017
12:31:00:083
260
293.6
XLON
30/06/2017
12:31:00:083
274
293.6
CHIX
30/06/2017
12:31:00:083
344
293.6
BATE
30/06/2017
12:31:23:759
208
293.6
XLON
30/06/2017
12:31:23:759
153
293.6
CHIX
30/06/2017
12:31:23:759
102
293.6
CHIX
30/06/2017
12:31:51:080
34
293.6
XLON
30/06/2017
12:31:51:080
43
293.6
CHIX
30/06/2017
12:35:05:524
248
293.7
XLON
30/06/2017
12:35:05:524
254
293.7
CHIX
30/06/2017
12:35:05:527
327
293.7
XLON
30/06/2017
12:35:05:527
122
293.7
CHIX
30/06/2017
12:35:05:527
376
293.7
BATE
30/06/2017
12:35:05:537
376
293.6
TRQX
30/06/2017
12:35:25:791
48
293.6
XLON
30/06/2017
12:35:25:791
174
293.6
XLON
30/06/2017
12:35:25:791
38
293.6
CHIX
30/06/2017
12:35:25:791
98
293.6
CHIX
30/06/2017
12:35:25:791
203
293.6
CHIX
30/06/2017
12:35:25:792
200
293.6
TRQX
30/06/2017
12:35:25:792
133
293.6
TRQX
30/06/2017
12:35:27:832
2097
293.6
XLON
30/06/2017
12:35:27:832
376
293.6
TRQX
30/06/2017
12:35:27:832
376
293.6
CHIX
30/06/2017
12:35:43:075
95
293.5
XLON
30/06/2017
12:35:43:075
480
293.5
XLON
30/06/2017
12:35:43:075
52
293.5
TRQX
30/06/2017
12:35:43:075
376
293.5
CHIX
30/06/2017
12:35:43:153
575
293.4
XLON
30/06/2017
12:35:47:973
178
293.1
CHIX
30/06/2017
12:38:47:254
575
293.5
XLON
30/06/2017
12:38:47:254
376
293.5
TRQX
30/06/2017
12:38:47:254
376
293.5
CHIX
30/06/2017
12:38:47:267
575
293.4
XLON
30/06/2017
12:38:48:275
45
293.3
TRQX
30/06/2017
12:38:48:275
376
293.3
CHIX
30/06/2017
12:38:57:767
287
292.9
XLON
30/06/2017
12:38:57:767
288
292.9
XLON
30/06/2017
12:43:53:120
575
293.1
XLON
30/06/2017
12:43:53:120
1198
293.1
XLON
30/06/2017
12:43:53:120
376
293.1
TRQX
30/06/2017
12:43:53:120
376
293
CHIX
30/06/2017
12:43:53:120
376
293.1
CHIX
30/06/2017
12:43:53:120
346
293.1
BATE
30/06/2017
12:43:54:824
288
293
XLON
30/06/2017
12:43:54:824
289
293
TRQX
30/06/2017
12:43:54:824
279
293
CHIX
30/06/2017
12:43:54:824
376
293
BATE
30/06/2017
12:43:57:960
770
292.9
XLON
30/06/2017
12:43:57:960
376
292.9
TRQX
30/06/2017
12:43:57:960
376
292.8
CHIX
30/06/2017
12:43:57:960
376
292.9
CHIX
30/06/2017
12:43:57:960
235
292.9
BATE
30/06/2017
12:44:02:193
489
292.7
XLON
30/06/2017
12:44:02:193
396
292.5
XLON
30/06/2017
12:44:02:193
308
292.7
TRQX
30/06/2017
12:44:02:193
290
292.7
CHIX
30/06/2017
12:44:03:839
376
292.5
CHIX
30/06/2017
12:44:03:840
366
292.5
XLON
30/06/2017
12:44:05:779
575
292.4
XLON
30/06/2017
12:44:05:779
376
292.4
CHIX
30/06/2017
12:44:07:719
575
292.2
XLON
30/06/2017
12:45:29:811
294
292.3
XLON
30/06/2017
12:45:29:811
64
292.3
XLON
30/06/2017
12:45:29:811
217
292.3
XLON
30/06/2017
12:45:29:811
289
292.3
TRQX
30/06/2017
12:46:08:078
140
292
XLON
30/06/2017
12:52:25:800
545
292.5
XLON
30/06/2017
12:52:25:805
376
292.5
CHIX
30/06/2017
12:53:16:599
53
292.8
CHIX
30/06/2017
12:53:20:414
361
292.6
TRQX
30/06/2017
12:53:20:415
376
292.6
CHIX
30/06/2017
12:53:22:010
376
292.5
XLON
30/06/2017
12:53:22:010
530
292.6
XLON
30/06/2017
12:53:22:010
376
292.5
BATE
30/06/2017
12:53:23:395
376
292.5
XLON
30/06/2017
12:53:23:395
199
292.5
XLON
30/06/2017
12:53:23:395
376
292.5
TRQX
30/06/2017
12:53:23:395
376
292.5
CHIX
30/06/2017
12:53:59:677
76
292.9
CHIX
30/06/2017
12:59:19:566
430
293.4
XLON
30/06/2017
12:59:19:566
376
293.4
TRQX
30/06/2017
12:59:19:566
340
293.4
CHIX
30/06/2017
12:59:19:568
3243
293.3
XLON
30/06/2017
12:59:19:568
376
293.3
CHIX
30/06/2017
12:59:19:568
2366
293.3
CHIX
30/06/2017
12:59:19:569
376
293.3
TRQX
30/06/2017
12:59:19:569
35
293.2
CHIX
30/06/2017
12:59:19:570
376
293.2
TRQX
30/06/2017
12:59:19:571
1
293.2
CHIX
30/06/2017
12:59:19:573
700
293.4
XLON
30/06/2017
12:59:19:581
299
293.3
XLON
30/06/2017
12:59:19:581
276
293.3
XLON
30/06/2017
12:59:30:710
575
293.1
XLON
30/06/2017
12:59:30:710
376
293.1
TRQX
30/06/2017
12:59:30:710
376
293.1
BATE
30/06/2017
13:09:18:625
376
293
CHIX
30/06/2017
13:09:18:627
748
293
XLON
30/06/2017
13:09:18:627
575
293
XLON
30/06/2017
13:09:18:628
376
293
BATE
30/06/2017
13:17:00:981
2162
293
CHIX
30/06/2017
13:17:00:981
376
293
CHIX
30/06/2017
13:23:54:506
376
293.4
CHIX
30/06/2017
13:23:54:515
434
293.4
XLON
30/06/2017
13:29:04:418
575
293.7
XLON
30/06/2017
13:34:10:563
1944
293.7
XLON
30/06/2017
13:34:10:563
536
293.7
XLON
30/06/2017
13:34:10:563
1393
293.7
XLON
30/06/2017
13:34:10:563
400
293.7
XLON
30/06/2017
13:34:10:563
998
293.7
TRQX
30/06/2017
13:34:10:563
1875
293.7
TRQX
30/06/2017
13:34:10:563
48
293.7
CHIX
30/06/2017
13:34:10:563
843
293.7
CHIX
30/06/2017
13:34:10:563
2242
293.7
CHIX
30/06/2017
13:34:10:563
381
293.7
BATE
30/06/2017
13:34:10:563
204
293.7
BATE
30/06/2017
13:34:10:563
513
293.7
BATE
30/06/2017
13:34:10:564
343
293.6
TRQX
30/06/2017
13:34:10:564
397
293.6
TRQX
30/06/2017
13:34:10:564
766
293.6
TRQX
30/06/2017
13:34:10:564
148
293.6
CHIX
30/06/2017
13:34:10:564
551
293.6
CHIX
30/06/2017
13:34:10:564
284
293.6
CHIX
30/06/2017
13:34:10:564
172
293.6
CHIX
30/06/2017
13:34:10:564
376
293.6
BATE
30/06/2017
13:34:10:564
209
293.6
BATE
30/06/2017
13:34:10:576
700
293.6
XLON
30/06/2017
13:34:10:583
519
293.6
XLON
30/06/2017
13:34:10:596
167
293.6
BATE
30/06/2017
13:34:10:600
376
293.6
TRQX
30/06/2017
13:34:15:798
268
293.6
XLON
30/06/2017
13:34:15:798
58
293.6
XLON
30/06/2017
13:34:15:799
376
293.7
CHIX
30/06/2017
13:34:15:800
105
293.6
XLON
30/06/2017
13:34:15:800
144
293.6
XLON
30/06/2017
13:34:15:800
376
293.6
CHIX
30/06/2017
13:38:31:322
266
293.8
XLON
30/06/2017
13:38:31:322
348
293.8
XLON
30/06/2017
13:38:31:322
367
293.8
CHIX
30/06/2017
13:38:31:322
376
293.8
BATE
30/06/2017
13:38:31:323
376
293.8
TRQX
30/06/2017
13:39:35:512
376
293.7
TRQX
30/06/2017
13:39:35:512
45
293.7
CHIX
30/06/2017
13:39:35:512
182
293.7
CHIX
30/06/2017
13:39:50:455
1358
293.8
XLON
30/06/2017
13:41:11:941
70
293.8
XLON
30/06/2017
13:41:11:941
163
293.8
TRQX
30/06/2017
13:41:11:941
72
293.8
CHIX
30/06/2017
13:41:11:941
88
293.8
BATE
30/06/2017
13:41:11:946
67
293.8
XLON
30/06/2017
13:43:00:046
376
293.8
CHIX
30/06/2017
13:43:00:051
366
293.8
XLON
30/06/2017
13:43:00:051
376
293.8
TRQX
30/06/2017
13:43:00:051
376
293.8
BATE
30/06/2017
13:43:41:083
130
293.8
XLON
30/06/2017
13:43:41:308
184
293.8
XLON
30/06/2017
13:43:41:308
153
293.8
XLON
30/06/2017
13:43:41:308
376
293.8
TRQX
30/06/2017
13:43:41:308
3067
293.8
CHIX
30/06/2017
13:43:41:317
700
293.8
XLON
30/06/2017
13:43:41:442
700
293.8
XLON
30/06/2017
13:43:41:447
376
293.8
CHIX
30/06/2017
13:45:32:843
2054
293.8
XLON
30/06/2017
13:45:32:843
575
293.8
XLON
30/06/2017
13:45:32:843
376
293.8
TRQX
30/06/2017
13:45:32:843
376
293.8
CHIX
30/06/2017
13:45:32:843
376
293.8
BATE
30/06/2017
13:45:32:846
376
293.7
TRQX
30/06/2017
13:45:32:846
199
293.7
CHIX
30/06/2017
13:45:32:846
63
293.7
CHIX
30/06/2017
13:45:32:852
700
293.8
XLON
30/06/2017
13:45:32:852
620
293.8
XLON
30/06/2017
13:45:37:634
330
293.7
XLON
30/06/2017
13:45:37:634
376
293.7
TRQX
30/06/2017
13:45:37:634
177
293.7
CHIX
30/06/2017
13:45:37:640
105
293.7
CHIX
30/06/2017
13:45:37:659
102
293.7
XLON
30/06/2017
13:45:37:659
376
293.7
TRQX
30/06/2017
13:46:25:485
376
293.5
CHIX
30/06/2017
13:46:25:486
456
293.5
XLON
30/06/2017
13:46:25:486
376
293.5
TRQX
30/06/2017
13:48:01:684
757
293.8
XLON
30/06/2017
13:48:01:684
2047
293.8
XLON
30/06/2017
13:48:50:595
754
293.7
XLON
30/06/2017
13:48:50:595
575
293.7
XLON
30/06/2017
13:48:50:595
376
293.7
TRQX
30/06/2017
13:48:50:595
19
293.7
CHIX
30/06/2017
13:48:50:595
357
293.7
CHIX
30/06/2017
13:48:50:595
376
293.7
BATE
30/06/2017
13:51:33:554
299
293.6
XLON
30/06/2017
13:51:33:554
367
293.6
XLON
30/06/2017
13:51:33:554
331
293.6
TRQX
30/06/2017
13:51:33:554
376
293.6
CHIX
30/06/2017
13:51:33:554
376
293.6
BATE
30/06/2017
13:51:33:592
300
293.6
XLON
30/06/2017
13:51:33:592
348
293.6
TRQX
30/06/2017
13:51:33:592
258
293.6
CHIX
30/06/2017
13:52:46:970
172
293.6
XLON
30/06/2017
13:52:46:970
187
293.6
XLON
30/06/2017
13:52:46:970
138
293.6
TRQX
30/06/2017
13:52:46:970
168
293.6
CHIX
30/06/2017
13:52:47:420
20
293.6
TRQX
30/06/2017
13:54:27:108
376
293.7
CHIX
30/06/2017
13:54:33:110
575
293.7
XLON
30/06/2017
13:54:33:110
753
293.7
XLON
30/06/2017
13:54:33:110
376
293.7
BATE
30/06/2017
13:54:37:413
1699
293.7
XLON
30/06/2017
13:54:41:215
9
293.7
TRQX
30/06/2017
13:54:41:215
376
293.7
CHIX
30/06/2017
13:54:41:216
968
293.7
XLON
30/06/2017
13:54:50:636
341
293.7
XLON
30/06/2017
13:57:06:948
249
293.7
XLON
30/06/2017
13:57:06:948
260
293.7
XLON
30/06/2017
13:57:06:948
367
293.7
TRQX
30/06/2017
13:57:06:948
270
293.7
CHIX
30/06/2017
13:57:06:948
254
293.7
CHIX
30/06/2017
13:57:06:956
126
293.7
XLON
30/06/2017
13:57:27:675
275
293.7
XLON
30/06/2017
13:57:27:675
184
293.7
TRQX
30/06/2017
13:57:27:675
157
293.7
CHIX
30/06/2017
13:57:27:675
75
293.7
CHIX
30/06/2017
13:57:29:579
617
293.7
XLON
30/06/2017
13:57:29:579
376
293.7
TRQX
30/06/2017
13:57:29:579
219
293.7
CHIX
30/06/2017
13:57:29:586
700
293.7
XLON
30/06/2017
13:57:29:586
650
293.7
XLON
30/06/2017
13:59:02:635
700
294
XLON
30/06/2017
14:00:00:024
376
294.2
CHIX
30/06/2017
14:00:00:032
376
294.2
BATE
30/06/2017
14:02:33:419
1028
294.3
XLON
30/06/2017
14:04:11:627
193
294.3
XLON
30/06/2017
14:04:11:627
342
294.3
XLON
30/06/2017
14:04:11:628
124
294.3
XLON
30/06/2017
14:04:11:628
376
294.3
TRQX
30/06/2017
14:04:11:628
376
294.3
CHIX
30/06/2017
14:04:11:628
341
294.3
CHIX
30/06/2017
14:04:11:628
442
294.3
CHIX
30/06/2017
14:04:11:628
476
294.3
CHIX
30/06/2017
14:04:11:628
243
294.3
CHIX
30/06/2017
14:04:11:628
376
294.3
BATE
30/06/2017
14:04:11:635
550
294.3
XLON
30/06/2017
14:04:11:635
259
294.3
XLON
30/06/2017
14:04:11:635
1446
294.3
XLON
30/06/2017
14:04:11:646
103
294.3
TRQX
30/06/2017
14:04:41:661
575
294.2
XLON
30/06/2017
14:04:41:661
2327
294.2
XLON
30/06/2017
14:04:41:661
376
294.2
TRQX
30/06/2017
14:04:41:661
376
294.1
TRQX
30/06/2017
14:04:41:661
2006
294.2
CHIX
30/06/2017
14:05:19:803
441
294.3
XLON
30/06/2017
14:05:20:811
289
294.2
XLON
30/06/2017
14:05:20:811
376
294.2
TRQX
30/06/2017
14:05:21:824
307
294.1
XLON
30/06/2017
14:05:21:824
321
294.1
TRQX
30/06/2017
14:08:36:306
2141
294
XLON
30/06/2017
14:08:36:306
376
294
TRQX
30/06/2017
14:08:36:306
14
294
CHIX
30/06/2017
14:08:36:307
362
294
CHIX
30/06/2017
14:08:36:307
376
294
BATE
30/06/2017
14:10:45:202
196
294.4
XLON
30/06/2017
14:10:45:202
379
294.4
XLON
30/06/2017
14:16:14:140
473
294.6
XLON
30/06/2017
14:16:14:140
422
294.6
XLON
30/06/2017
14:16:14:140
2261
294.6
TRQX
30/06/2017
14:16:14:140
249
294.6
TRQX
30/06/2017
14:16:14:140
127
294.6
TRQX
30/06/2017
14:16:14:140
673
294.6
CHIX
30/06/2017
14:16:14:140
977
294.6
CHIX
30/06/2017
14:16:14:140
330
294.6
CHIX
30/06/2017
14:16:14:140
376
294.6
CHIX
30/06/2017
14:16:14:140
376
294.6
BATE
30/06/2017
14:16:14:147
900
294.6
XLON
30/06/2017
14:16:14:147
999
294.6
XLON
30/06/2017
14:16:14:147
379
294.6
XLON
30/06/2017
14:16:14:151
10
294.6
CHIX
30/06/2017
14:16:14:160
1887
294.6
XLON
30/06/2017
14:16:14:164
376
294.6
TRQX
30/06/2017
14:16:14:171
366
294.6
CHIX
30/06/2017
14:16:17:340
575
294.5
XLON
30/06/2017
14:16:17:340
3031
294.5
CHIX
30/06/2017
14:16:17:340
376
294.5
BATE
30/06/2017
14:16:17:345
800
294.6
XLON
30/06/2017
14:16:17:360
750
294.6
XLON
30/06/2017
14:16:17:360
1740
294.6
XLON
30/06/2017
14:16:17:360
45
294.6
XLON
30/06/2017
14:16:17:360
700
294.6
XLON
30/06/2017
14:16:17:360
170
294.6
XLON
30/06/2017
14:16:25:669
2166
294.5
XLON
30/06/2017
14:16:25:669
575
294.5
XLON
30/06/2017
14:16:25:673
376
294.5
BATE
30/06/2017
14:16:25:686
292
294.5
XLON
30/06/2017
14:16:26:606
121
294.4
CHIX
30/06/2017
14:16:31:338
455
294.4
XLON
30/06/2017
14:19:06:748
349
294.2
XLON
30/06/2017
14:19:06:748
376
294.2
TRQX
30/06/2017
14:19:06:749
260
294.2
CHIX
30/06/2017
14:19:06:761
575
294.1
XLON
30/06/2017
14:19:06:763
196
294.1
CHIX
30/06/2017
14:26:40:244
2147
294.3
XLON
30/06/2017
14:26:40:244
575
294.3
XLON
30/06/2017
14:26:40:244
376
294.3
TRQX
30/06/2017
14:26:40:244
376
294.3
CHIX
30/06/2017
14:26:40:244
376
294.3
BATE
30/06/2017
14:26:40:253
376
294.3
CHIX
30/06/2017
14:26:40:277
176
294.3
TRQX
30/06/2017
14:26:40:277
200
294.3
TRQX
30/06/2017
14:31:43:999
575
294.5
XLON
30/06/2017
14:31:43:999
692
294.5
XLON
30/06/2017
14:31:43:999
376
294.5
TRQX
30/06/2017
14:31:43:999
376
294.5
CHIX
30/06/2017
14:31:43:999
376
294.5
BATE
30/06/2017
14:31:51:381
376
294.4
CHIX
30/06/2017
14:31:51:382
507
294.4
XLON
30/06/2017
14:31:51:382
68
294.4
XLON
30/06/2017
14:31:51:382
376
294.4
TRQX
30/06/2017
14:33:38:089
575
294.3
XLON
30/06/2017
14:33:38:089
376
294.3
TRQX
30/06/2017
14:33:38:089
376
294.3
CHIX
30/06/2017
14:34:10:882
1018
294.2
XLON
30/06/2017
14:34:10:882
160
294.2
CHIX
30/06/2017
14:34:10:891
451
294.2
XLON
30/06/2017
14:34:10:892
216
294.2
CHIX
30/06/2017
14:34:10:892
376
294.2
BATE
30/06/2017
14:34:19:573
366
294.1
XLON
30/06/2017
14:34:19:872
209
294.1
XLON
30/06/2017
14:34:19:872
376
294.1
CHIX
30/06/2017
14:34:19:889
103
294
XLON
30/06/2017
14:34:19:889
238
294
XLON
30/06/2017
14:34:19:889
376
294
CHIX
30/06/2017
14:34:57:276
420
293.9
XLON
30/06/2017
14:34:57:276
478
293.9
CHIX
30/06/2017
14:34:57:285
376
293.9
CHIX
30/06/2017
14:39:29:681
575
294.2
XLON
30/06/2017
14:39:29:681
1791
294.2
XLON
30/06/2017
14:39:29:681
376
294.2
TRQX
30/06/2017
14:39:29:681
95
294.2
BATE
30/06/2017
14:39:29:682
376
294.2
CHIX
30/06/2017
14:39:29:682
2217
294.2
CHIX
30/06/2017
14:39:29:682
281
294.2
BATE
30/06/2017
14:39:29:696
205
294.2
TRQX
30/06/2017
14:39:29:700
295
294.2
CHIX
30/06/2017
14:39:29:794
194
294.2
XLON
30/06/2017
14:39:32:894
47
294.2
CHIX
30/06/2017
14:39:50:454
32
294.2
XLON
30/06/2017
14:39:50:466
24
294.2
XLON
30/06/2017
14:39:50:596
26
294.2
XLON
30/06/2017
14:40:14:257
50
294.2
XLON
30/06/2017
14:40:14:257
45
294.2
XLON
30/06/2017
14:40:14:257
23
294.2
TRQX
30/06/2017
14:40:14:257
2
294.2
TRQX
30/06/2017
14:40:14:257
257
294.2
TRQX
30/06/2017
14:40:14:257
95
294.2
CHIX
30/06/2017
14:40:14:257
32
294.2
CHIX
30/06/2017
14:40:14:257
34
294.2
CHIX
30/06/2017
14:40:14:257
45
294.2
BATE
30/06/2017
14:40:14:257
228
294.2
BATE
30/06/2017
14:40:14:269
85
294.2
XLON
30/06/2017
14:40:14:269
79
294.2
XLON
30/06/2017
14:40:14:269
215
294.2
CHIX
30/06/2017
14:40:14:277
700
294.2
XLON
30/06/2017
14:40:14:277
700
294.2
XLON
30/06/2017
14:40:19:390
330
294.2
XLON
30/06/2017
14:40:19:390
376
294.1
TRQX
30/06/2017
14:40:19:390
376
294.2
TRQX
30/06/2017
14:40:19:397
376
294.2
TRQX
30/06/2017
14:41:00:150
59
294.1
TRQX
30/06/2017
14:42:00:010
700
294.2
XLON
30/06/2017
14:42:03:995
575
294.1
XLON
30/06/2017
14:42:03:995
317
294.1
TRQX
30/06/2017
14:42:03:995
59
294.1
BATE
30/06/2017
14:43:05:713
59
294.1
XLON
30/06/2017
14:43:31:313
155
294.1
CHIX
30/06/2017
14:43:31:313
221
294.1
CHIX
30/06/2017
14:43:31:313
317
294.1
BATE
30/06/2017
14:43:31:314
288
294.1
XLON
30/06/2017
14:43:31:314
216
294.1
XLON
30/06/2017
14:43:31:314
401
294.1
XLON
30/06/2017
14:43:31:314
94
294.1
XLON
30/06/2017
14:43:31:314
376
294.1
TRQX
30/06/2017
14:46:30:465
1868
294.1
XLON
30/06/2017
14:46:30:642
376
294.1
TRQX
30/06/2017
14:46:30:642
275
294.1
BATE
30/06/2017
14:46:38:975
575
294.1
XLON
30/06/2017
14:46:38:975
376
294.1
CHIX
30/06/2017
14:46:38:976
101
294.1
BATE
30/06/2017
14:46:38:984
376
294.1
CHIX
30/06/2017
14:48:01:121
47
294.1
XLON
30/06/2017
14:49:03:473
47
294.1
CHIX
30/06/2017
14:50:01:894
47
294.1
CHIX
30/06/2017
14:50:07:553
315
294.1
XLON
30/06/2017
14:50:07:553
553
294.1
XLON
30/06/2017
14:50:10:615
413
294.3
XLON
30/06/2017
14:50:10:793
480
294.3
XLON
30/06/2017
14:50:12:753
700
294.3
XLON
30/06/2017
14:50:13:539
376
294.2
TRQX
30/06/2017
14:50:13:542
482
294.2
XLON
30/06/2017
14:50:13:547
282
294.1
CHIX
30/06/2017
14:53:01:048
2863
294.2
XLON
30/06/2017
14:53:01:048
376
294.2
TRQX
30/06/2017
14:53:01:048
3115
294.2
CHIX
30/06/2017
14:53:01:048
376
294.2
BATE
30/06/2017
14:53:01:049
139
294.1
XLON
30/06/2017
14:53:01:049
94
294.1
CHIX
30/06/2017
14:53:02:068
152
294.1
CHIX
30/06/2017
14:53:02:069
314
294.1
XLON
30/06/2017
14:53:02:069
376
294.1
TRQX
30/06/2017
14:53:02:071
117
294
TRQX
30/06/2017
14:53:02:071
111
294
TRQX
30/06/2017
14:53:02:071
5
294
TRQX
30/06/2017
14:53:04:082
267
293.9
XLON
30/06/2017
14:53:04:082
154
293.9
CHIX
30/06/2017
14:53:04:082
222
293.9
CHIX
30/06/2017
14:53:04:107
376
293.8
TRQX
30/06/2017
14:53:04:107
376
293.8
CHIX
30/06/2017
14:53:04:117
164
293.7
CHIX
30/06/2017
14:53:04:118
376
293.7
TRQX
30/06/2017
14:58:57:651
918
294.2
XLON
30/06/2017
14:58:57:651
1200
294.2
XLON
30/06/2017
14:58:57:651
356
294.2
TRQX
30/06/2017
14:58:57:651
20
294.2
TRQX
30/06/2017
14:58:57:651
376
294.2
CHIX
30/06/2017
14:58:57:651
356
294.2
BATE
30/06/2017
14:58:57:651
20
294.2
BATE
30/06/2017
14:58:57:662
376
294
CHIX
30/06/2017
14:59:10:695
816
293.9
XLON
30/06/2017
14:59:10:695
279
293.9
XLON
30/06/2017
14:59:10:695
434
293.9
XLON
30/06/2017
14:59:10:695
175
293.9
TRQX
30/06/2017
14:59:10:695
201
293.9
TRQX
30/06/2017
14:59:10:695
344
293.9
CHIX
30/06/2017
14:59:10:695
376
293.9
BATE
30/06/2017
14:59:10:696
376
293.8
CHIX
30/06/2017
14:59:10:696
127
293.8
BATE
30/06/2017
14:59:10:722
376
293.9
CHIX
30/06/2017
14:59:10:740
575
293.8
XLON
30/06/2017
14:59:10:745
376
294
TRQX
30/06/2017
14:59:11:755
706
293.6
XLON
30/06/2017
14:59:13:180
575
293.6
XLON
30/06/2017
14:59:14:750
501
293.6
XLON
30/06/2017
14:59:14:750
74
293.6
XLON
30/06/2017
14:59:56:157
92
293.4
CHIX
30/06/2017
15:01:00:460
95
293.2
XLON
30/06/2017
15:01:00:462
151
293.3
CHIX
30/06/2017
15:01:00:462
225
293.3
CHIX
30/06/2017
15:01:00:468
376
293.3
TRQX
30/06/2017
15:01:54:035
368
293.2
XLON
30/06/2017
15:01:54:035
376
293.2
TRQX
30/06/2017
15:01:54:035
376
293.2
CHIX
30/06/2017
15:04:07:480
1443
293.2
XLON
30/06/2017
15:04:07:481
366
293.1
XLON
30/06/2017
15:04:07:481
376
293.2
TRQX
30/06/2017
15:04:07:481
16
293.1
TRQX
30/06/2017
15:04:07:481
376
293.2
CHIX
30/06/2017
15:04:07:481
376
293.1
CHIX
30/06/2017
15:04:07:481
376
293.2
BATE
30/06/2017
15:04:07:493
575
293.1
XLON
30/06/2017
15:04:19:568
575
293
XLON
30/06/2017
15:04:19:568
376
293
CHIX
30/06/2017
15:04:40:459
447
292.8
XLON
30/06/2017
15:04:40:460
55
292.8
CHIX
30/06/2017
15:04:40:460
230
292.8
CHIX
30/06/2017
15:05:08:541
402
292.7
XLON
30/06/2017
15:06:11:137
376
292.4
CHIX
30/06/2017
15:06:34:171
492
292.3
XLON
30/06/2017
15:07:17:650
376
292.4
CHIX
30/06/2017
15:07:17:651
342
292.4
XLON
30/06/2017
15:07:17:651
233
292.4
XLON
30/06/2017
15:07:17:651
242
292.4
TRQX
30/06/2017
15:07:17:665
318
292.4
TRQX
30/06/2017
15:08:29:309
264
292.3
XLON
30/06/2017
15:08:29:309
311
292.3
XLON
30/06/2017
15:08:29:310
186
292.3
TRQX
30/06/2017
15:08:29:310
222
292.3
CHIX
30/06/2017
15:08:29:310
114
292.3
BATE
30/06/2017
15:08:29:310
61
292.3
BATE
30/06/2017
15:08:29:310
201
292.3
BATE
30/06/2017
15:08:31:425
575
292.2
XLON
30/06/2017
15:08:31:425
376
292.2
CHIX
30/06/2017
15:11:13:520
67
291.6
XLON
30/06/2017
15:11:13:520
508
291.6
XLON
30/06/2017
15:11:13:520
376
291.6
TRQX
30/06/2017
15:11:13:520
219
291.6
CHIX
30/06/2017
15:11:13:520
157
291.6
CHIX
30/06/2017
15:11:13:529
376
291.6
TRQX
30/06/2017
15:11:13:539
376
291.6
CHIX
30/06/2017
15:11:21:039
312
291.5
XLON
30/06/2017
15:11:28:031
6
291.4
XLON
30/06/2017
15:11:28:031
333
291.4
XLON
30/06/2017
15:11:28:031
236
291.4
XLON
30/06/2017
15:11:30:044
575
291.3
XLON
30/06/2017
15:12:10:473
376
291.3
XLON
30/06/2017
15:12:10:473
376
291.3
CHIX
30/06/2017
15:13:48:858
531
291.4
XLON
30/06/2017
15:13:48:858
376
291.4
CHIX
30/06/2017
15:13:48:858
376
291.4
BATE
30/06/2017
15:14:37:651
424
291.2
XLON
30/06/2017
15:14:37:652
41
291.2
TRQX
30/06/2017
15:14:37:652
268
291.2
TRQX
30/06/2017
15:14:50:459
67
291.2
TRQX
30/06/2017
15:15:18:681
424
291.3
XLON
30/06/2017
15:15:18:732
376
291.3
CHIX
30/06/2017
15:16:02:017
423
290.8
XLON
30/06/2017
15:17:25:564
424
290.9
XLON
30/06/2017
15:17:25:564
376
290.9
TRQX
30/06/2017
15:17:25:564
376
290.9
CHIX
30/06/2017
15:18:15:466
284
290.6
XLON
30/06/2017
15:19:55:085
484
290.6
XLON
30/06/2017
15:19:55:086
376
290.6
CHIX
30/06/2017
15:20:53:274
503
290.6
XLON
30/06/2017
15:20:53:274
330
290.6
TRQX
30/06/2017
15:20:53:274
356
290.6
CHIX
30/06/2017
15:20:53:274
71
290.6
BATE
30/06/2017
15:20:53:275
305
290.6
BATE
30/06/2017
15:27:21:165
2556
291
XLON
30/06/2017
15:27:21:178
575
291
XLON
30/06/2017
15:27:21:178
376
291
TRQX
30/06/2017
15:27:21:178
376
291
CHIX
30/06/2017
15:27:21:178
376
291
BATE
30/06/2017
15:27:36:668
575
290.9
XLON
30/06/2017
15:27:36:668
376
290.9
CHIX
30/06/2017
15:27:36:669
376
290.9
TRQX
30/06/2017
15:27:36:676
376
290.9
CHIX
30/06/2017
15:27:36:676
376
290.8
CHIX
30/06/2017
15:27:36:679
376
290.8
TRQX
30/06/2017
15:28:59:295
521
290.7
XLON
30/06/2017
15:28:59:296
376
290.7
CHIX
30/06/2017
15:29:41:813
575
290.5
XLON
30/06/2017
15:29:41:813
376
290.5
TRQX
30/06/2017
15:29:41:814
376
290.5
CHIX
30/06/2017
15:34:04:894
567
290.8
XLON
30/06/2017
15:34:04:894
533
290.8
XLON
30/06/2017
15:34:04:894
376
290.8
TRQX
30/06/2017
15:34:04:894
376
290.8
CHIX
30/06/2017
15:34:05:179
376
290.7
TRQX
30/06/2017
15:34:05:179
376
290.7
CHIX
30/06/2017
15:34:05:179
376
290.7
BATE
30/06/2017
15:34:05:180
376
290.6
CHIX
30/06/2017
15:34:39:410
575
290.5
XLON
30/06/2017
15:34:39:410
376
290.5
CHIX
30/06/2017
15:34:39:412
854
290.4
XLON
30/06/2017
15:34:41:582
270
290.4
XLON
30/06/2017
15:34:41:582
305
290.4
XLON
30/06/2017
15:34:41:582
376
290.4
CHIX
30/06/2017
15:34:51:115
575
290.2
XLON
30/06/2017
15:35:23:129
361
290.3
CHIX
30/06/2017
15:35:23:133
247
290.3
TRQX
30/06/2017
15:35:23:133
291
290.3
BATE
30/06/2017
15:35:25:430
255
290.3
TRQX
30/06/2017
15:35:25:430
121
290.3
TRQX
30/06/2017
15:35:25:430
376
290.3
CHIX
30/06/2017
15:35:25:430
1
290.3
BATE
30/06/2017
15:38:37:851
575
290.6
XLON
30/06/2017
15:38:37:859
1300
290.6
XLON
30/06/2017
15:38:37:859
700
290.6
XLON
30/06/2017
15:39:00:010
292
290.6
XLON
30/06/2017
15:39:00:010
709
290.6
XLON
30/06/2017
15:39:45:348
376
290.8
CHIX
30/06/2017
15:39:45:355
376
290.8
BATE
30/06/2017
15:39:45:500
1408
290.7
XLON
30/06/2017
15:39:58:498
575
290.6
XLON
30/06/2017
15:39:58:498
376
290.6
TRQX
30/06/2017
15:39:58:498
376
290.6
CHIX
30/06/2017
15:39:58:498
376
290.6
BATE
30/06/2017
15:39:58:582
575
290.5
XLON
30/06/2017
15:39:58:582
376
290.5
TRQX
30/06/2017
15:39:58:582
376
290.5
CHIX
30/06/2017
15:40:01:814
575
290.4
XLON
30/06/2017
15:40:01:814
376
290.4
TRQX
30/06/2017
15:40:01:814
376
290.4
CHIX
30/06/2017
15:40:01:956
376
290.3
CHIX
30/06/2017
15:40:34:436
376
290.2
TRQX
30/06/2017
15:40:34:436
376
290.2
CHIX
30/06/2017
15:40:37:791
409
290.1
TRQX
30/06/2017
15:40:37:791
52
290.1
CHIX
30/06/2017
15:40:37:791
324
290.1
CHIX
30/06/2017
15:40:37:795
467
290.2
XLON
30/06/2017
15:40:37:795
361
290.2
CHIX
30/06/2017
15:40:37:802
575
290.1
XLON
30/06/2017
15:41:24:479
376
290.1
CHIX
30/06/2017
15:41:24:480
575
290.1
XLON
30/06/2017
15:43:06:013
2040
290.4
XLON
30/06/2017
15:43:06:013
575
290.4
XLON
30/06/2017
15:43:06:013
376
290.4
CHIX
30/06/2017
15:43:06:014
168
290.4
XLON
30/06/2017
15:43:06:014
376
290.4
TRQX
30/06/2017
15:43:06:014
376
290.4
BATE
30/06/2017
15:43:06:022
376
290.4
CHIX
30/06/2017
15:43:06:025
376
290.4
TRQX
30/06/2017
15:44:26:564
376
290.6
CHIX
30/06/2017
15:44:26:564
376
290.6
BATE
30/06/2017
15:44:34:012
193
290.5
XLON
30/06/2017
15:45:36:620
362
290.6
TRQX
30/06/2017
15:45:36:620
279
290.6
CHIX
30/06/2017
15:45:46:657
21
290.6
TRQX
30/06/2017
15:45:46:657
355
290.6
TRQX
30/06/2017
15:45:46:657
376
290.6
CHIX
30/06/2017
15:47:10:025
143
290.6
XLON
30/06/2017
15:50:10:751
520
290.8
XLON
30/06/2017
15:50:10:751
47
290.8
CHIX
30/06/2017
15:50:10:751
473
290.8
CHIX
30/06/2017
15:52:06:686
1207
290.8
XLON
30/06/2017
15:52:06:686
563
290.8
XLON
30/06/2017
15:52:06:686
12
290.8
XLON
30/06/2017
15:52:06:686
376
290.8
TRQX
30/06/2017
15:52:06:687
2345
290.8
CHIX
30/06/2017
15:52:06:687
637
290.8
CHIX
30/06/2017
15:52:06:687
376
290.8
BATE
30/06/2017
15:56:39:515
762
290.8
XLON
30/06/2017
15:56:39:515
320
290.8
XLON
30/06/2017
15:57:08:404
458
291.1
XLON
30/06/2017
15:57:08:527
1065
291.1
XLON
30/06/2017
15:57:08:537
500
291.1
CHIX
30/06/2017
15:59:56:354
985
291.3
XLON
30/06/2017
15:59:56:369
14
291.3
TRQX
30/06/2017
16:00:00:830
575
291.3
XLON
30/06/2017
16:00:00:830
519
291.3
TRQX
30/06/2017
16:00:00:830
376
291.3
CHIX
30/06/2017
16:00:00:830
738
291.3
BATE
30/06/2017
16:00:00:837
460
291.3
XLON
30/06/2017
16:00:00:847
376
291.3
BATE
30/06/2017
16:00:00:865
657
291.3
CHIX
30/06/2017
16:00:00:869
376
291.3
TRQX
30/06/2017
16:00:00:869
909
291.3
TRQX
30/06/2017
16:00:00:980
550
291.3
XLON
30/06/2017
16:00:00:986
370
291.3
CHIX
30/06/2017
16:00:00:986
500
291.3
CHIX
30/06/2017
16:00:00:987
945
291.3
XLON
30/06/2017
16:00:01:005
87
291.3
CHIX
30/06/2017
16:00:04:939
1028
291.3
XLON
30/06/2017
16:00:04:939
102
291.3
XLON
30/06/2017
16:00:05:112
1029
291.3
XLON
30/06/2017
16:00:13:361
4200
291.2
XLON
30/06/2017
16:00:13:361
1835
291.2
TRQX
30/06/2017
16:00:13:361
595
291.2
TRQX
30/06/2017
16:00:13:361
376
291.2
CHIX
30/06/2017
16:00:13:361
2825
291.2
CHIX
30/06/2017
16:00:13:361
376
291.2
BATE
30/06/2017
16:01:13:065
130
291.6
XLON
30/06/2017
16:01:13:065
1300
291.6
XLON
30/06/2017
16:02:01:730
343
291.6
TRQX
30/06/2017
16:02:01:732
287
291.6
CHIX
30/06/2017
16:02:01:734
400
291.6
XLON
30/06/2017
16:02:05:157
575
291.5
XLON
30/06/2017
16:02:05:158
376
291.5
TRQX
30/06/2017
16:02:05:158
376
291.4
CHIX
30/06/2017
16:02:05:158
376
291.5
CHIX
30/06/2017
16:02:05:161
376
291.5
BATE
30/06/2017
16:02:13:596
477
291.5
XLON
30/06/2017
16:04:56:287
45
291.5
XLON
30/06/2017
16:04:56:288
179
291.5
XLON
30/06/2017
16:04:56:288
223
291.5
XLON
30/06/2017
16:04:56:288
210
291.5
TRQX
30/06/2017
16:04:56:288
18
291.5
TRQX
30/06/2017
16:04:56:288
224
291.5
CHIX
30/06/2017
16:04:56:288
29
291.5
BATE
30/06/2017
16:04:56:288
347
291.5
BATE
30/06/2017
16:04:56:292
248
291.4
TRQX
30/06/2017
16:04:56:292
376
291.4
CHIX
30/06/2017
16:05:06:913
1283
291.3
XLON
30/06/2017
16:05:06:913
575
291.3
XLON
30/06/2017
16:05:06:913
376
291.3
TRQX
30/06/2017
16:05:06:913
376
291.3
CHIX
30/06/2017
16:05:06:923
700
291.3
XLON
30/06/2017
16:05:13:969
1160
291.3
XLON
30/06/2017
16:05:13:969
172
291.3
XLON
30/06/2017
16:07:04:059
2017
291.8
XLON
30/06/2017
16:07:04:059
118
291.8
XLON
30/06/2017
16:07:04:059
905
291.8
XLON
30/06/2017
16:07:04:059
376
291.8
TRQX
30/06/2017
16:07:04:059
376
291.8
BATE
30/06/2017
16:07:04:063
574
291.9
XLON
30/06/2017
16:07:04:063
376
291.8
CHIX
30/06/2017
16:07:04:261
575
291.7
XLON
30/06/2017
16:07:04:261
376
291.7
CHIX
30/06/2017
16:07:04:381
376
291.6
CHIX
30/06/2017
16:07:22:661
370
291.7
XLON
30/06/2017
16:07:22:661
376
291.7
TRQX
30/06/2017
16:07:22:661
227
291.7
CHIX
30/06/2017
16:07:29:008
575
291.6
XLON
30/06/2017
16:07:29:008
16
291.6
TRQX
30/06/2017
16:07:29:008
191
291.6
TRQX
30/06/2017
16:07:29:008
376
291.6
CHIX
30/06/2017
16:07:29:097
502
291.5
XLON
30/06/2017
16:07:29:098
376
291.5
CHIX
30/06/2017
16:08:15:051
376
291.4
CHIX
30/06/2017
16:08:21:853
358
291.4
CHIX
30/06/2017
16:08:21:853
18
291.4
CHIX
30/06/2017
16:10:26:965
5
291.4
CHIX
30/06/2017
16:10:26:965
371
291.4
CHIX
30/06/2017
16:10:26:965
376
291.4
BATE
30/06/2017
16:10:26:966
575
291.4
XLON
30/06/2017
16:10:26:966
376
291.4
TRQX
30/06/2017
16:10:26:974
575
291.4
XLON
30/06/2017
16:10:26:989
376
291.4
TRQX
30/06/2017
16:10:26:991
376
291.4
CHIX
30/06/2017
16:10:30:967
575
291.3
XLON
30/06/2017
16:10:30:967
330
291.3
CHIX
30/06/2017
16:10:53:797
44
291.3
XLON
30/06/2017
16:10:54:156
33
291.3
XLON
30/06/2017
16:10:56:210
46
291.3
CHIX
30/06/2017
16:10:56:299
81
291.2
CHIX
30/06/2017
16:10:57:110
8
291.2
XLON
30/06/2017
16:11:00:009
205
291.2
TRQX
30/06/2017
16:11:00:009
12
291.2
CHIX
30/06/2017
16:11:00:012
203
291.2
XLON
30/06/2017
16:13:32:500
290
291.2
XLON
30/06/2017
16:13:32:500
1542
291.2
XLON
30/06/2017
16:13:32:500
376
291.2
TRQX
30/06/2017
16:13:32:500
290
291.2
CHIX
30/06/2017
16:13:32:500
86
291.2
CHIX
30/06/2017
16:13:32:500
376
291.2
BATE
30/06/2017
16:13:46:751
376
291.2
TRQX
30/06/2017
16:13:46:751
290
291.2
CHIX
30/06/2017
16:14:04:475
366
291.4
XLON
30/06/2017
16:14:04:475
191
291.4
XLON
30/06/2017
16:14:04:475
670
291.4
XLON
30/06/2017
16:14:04:476
519
291.3
XLON
30/06/2017
16:14:04:476
166
291.4
XLON
30/06/2017
16:14:04:476
376
291.3
TRQX
30/06/2017
16:14:04:476
376
291.3
CHIX
30/06/2017
16:14:04:485
376
291.4
TRQX
30/06/2017
16:14:49:065
369
291.3
XLON
30/06/2017
16:14:49:065
340
291.3
CHIX
30/06/2017
16:14:49:065
376
291.3
BATE
30/06/2017
16:14:49:072
376
291.3
CHIX
30/06/2017
16:17:22:151
208
291.3
XLON
30/06/2017
16:17:22:151
241
291.3
XLON
30/06/2017
16:17:22:151
376
291.3
TRQX
30/06/2017
16:17:22:152
2934
291.3
CHIX
30/06/2017
16:17:22:152
164
291.3
CHIX
30/06/2017
16:17:22:152
212
291.3
CHIX
30/06/2017
16:17:22:155
376
291.3
BATE
30/06/2017
16:17:22:161
1160
291.3
XLON
30/06/2017
16:17:22:365
376
291.3
TRQX
30/06/2017
16:17:22:366
164
291.3
CHIX
30/06/2017
16:17:22:366
212
291.3
CHIX
30/06/2017
16:17:45:445
376
291.3
TRQX
30/06/2017
16:18:36:826
317
291.3
XLON
30/06/2017
16:18:36:826
379
291.3
XLON
30/06/2017
16:18:36:826
187
291.3
XLON
30/06/2017
16:18:36:826
376
291.3
TRQX
30/06/2017
16:18:36:826
376
291.3
CHIX
30/06/2017
16:18:36:826
376
291.3
BATE
30/06/2017
16:18:36:828
339
291.2
CHIX
30/06/2017
16:18:36:828
37
291.2
CHIX
30/06/2017
16:18:37:130
262
291.2
XLON
30/06/2017
16:18:37:130
750
291.2
XLON
30/06/2017
16:18:37:234
665
291.2
XLON
30/06/2017
16:18:47:428
550
291.2
XLON
30/06/2017
16:18:47:434
150
291.2
XLON
30/06/2017
16:18:48:570
665
291.2
XLON
30/06/2017
16:18:58:320
376
291.2
CHIX
30/06/2017
16:18:58:329
605
291.3
XLON
30/06/2017
16:19:08:774
376
291.2
CHIX
30/06/2017
16:19:08:783
429
291.3
XLON
30/06/2017
16:20:15:758
376
291.3
CHIX
30/06/2017
16:20:15:758
376
291.3
BATE
30/06/2017
16:20:15:759
406
291.3
XLON
30/06/2017
16:20:15:759
376
291.3
TRQX
30/06/2017
16:20:15:763
650
291.4
XLON
30/06/2017
16:20:15:763
219
291.4
XLON
30/06/2017
16:20:15:763
700
291.4
XLON
30/06/2017
16:21:09:888
575
291.3
XLON
30/06/2017
16:21:09:888
10
291.3
TRQX
30/06/2017
16:21:09:888
241
291.3
TRQX
30/06/2017
16:21:09:888
10
291.3
CHIX
30/06/2017
16:21:09:888
366
291.3
CHIX
30/06/2017
16:21:09:888
376
291.3
BATE
30/06/2017
16:21:09:889
125
291.3
TRQX
30/06/2017
16:21:09:893
566
291.3
XLON
30/06/2017
16:21:09:963
762
291.3
XLON
30/06/2017
16:21:09:963
22
291.3
TRQX
30/06/2017
16:21:11:813
26
291.3
XLON
30/06/2017
16:21:11:813
27
291.3
CHIX
30/06/2017
16:21:12:820
376
291.2
CHIX
30/06/2017
16:21:12:821
376
291.2
TRQX
30/06/2017
16:21:13:825
803
291.2
XLON
30/06/2017
16:21:13:825
164
291.2
XLON
30/06/2017
16:24:18:309
169
291.4
XLON
30/06/2017
16:24:18:309
458
291.4
XLON
30/06/2017
16:24:18:309
449
291.4
XLON
30/06/2017
16:24:18:309
4
291.4
XLON
30/06/2017
16:24:18:323
109
291.4
XLON
30/06/2017
16:24:18:323
135
291.4
XLON
30/06/2017
16:24:18:323
45
291.4
XLON
30/06/2017
16:24:18:335
135
291.4
XLON
30/06/2017
16:24:18:335
109
291.4
XLON
30/06/2017
16:24:18:335
39
291.4
XLON
30/06/2017
16:24:18:346
109
291.4
XLON
30/06/2017
16:24:18:346
135
291.4
XLON
30/06/2017
16:24:18:416
35
291.4
TRQX
30/06/2017
16:24:18:459
33
291.4
TRQX
30/06/2017
16:24:18:605
58
291.4
XLON
30/06/2017
16:24:18:605
308
291.4
TRQX
30/06/2017
16:24:18:605
81
291.4
CHIX
30/06/2017
16:24:21:058
326
291.4
XLON
30/06/2017
16:24:21:063
1430
291.4
CHIX
30/06/2017
16:24:21:067
376
291.4
BATE
30/06/2017
16:24:21:134
36
291.4
XLON
30/06/2017
16:24:21:134
700
291.4
XLON
30/06/2017
16:24:21:139
1348
291.4
CHIX
30/06/2017
16:24:21:144
746
291.4
XLON
30/06/2017
16:24:21:163
750
291.4
XLON
30/06/2017
16:24:21:163
82
291.4
XLON
30/06/2017
16:24:33:922
3839
291.3
XLON
30/06/2017
16:24:33:923
1461
291.3
TRQX
30/06/2017
16:24:33:923
268
291.3
TRQX
30/06/2017
16:24:33:923
376
291.3
TRQX
30/06/2017
16:24:33:923
600
291.3
TRQX
30/06/2017
16:24:33:923
886
291.3
CHIX
30/06/2017
16:24:33:923
700
291.3
CHIX
30/06/2017
16:24:33:923
365
291.3
CHIX
30/06/2017
16:24:33:923
376
291.3
BATE
30/06/2017
16:24:33:930
531
291.3
XLON
30/06/2017
16:24:33:930
454
291.3
XLON
30/06/2017
16:24:33:930
500
291.3
XLON
30/06/2017
16:24:33:930
142
291.3
XLON
30/06/2017
16:24:39:912
267
291.3
XLON
30/06/2017
16:24:39:912
202
291.3
TRQX
30/06/2017
16:24:39:918
268
291.3
CHIX
30/06/2017
16:24:39:938
376
291.3
TRQX
30/06/2017
16:24:39:943
348
291.3
BATE
30/06/2017
16:24:49:691
575
291.2
XLON
30/06/2017
16:24:52:192
575
291.2
XLON
30/06/2017
16:24:52:192
171
291.2
CHIX
30/06/2017
16:24:53:029
111
291.2
TRQX
30/06/2017
16:24:53:029
171
291.2
CHIX
30/06/2017
16:24:53:029
205
291.2
CHIX
30/06/2017
16:24:53:029
112
291.2
BATE
30/06/2017
16:25:11:708
575
291.1
XLON
30/06/2017
16:25:11:708
376
291.1
CHIX
30/06/2017
16:25:11:715
376
291
CHIX
30/06/2017
16:25:37:013
394
291
XLON
30/06/2017
16:25:37:013
181
291
XLON
30/06/2017
16:25:40:516
181
291
XLON
30/06/2017
16:26:14:029
157
291
XLON
30/06/2017
16:26:14:029
257
291
XLON
30/06/2017
16:26:14:029
376
291
TRQX
30/06/2017
16:26:14:029
376
291
CHIX
30/06/2017
16:26:14:029
110
291
BATE
30/06/2017
16:26:14:029
266
291
BATE
30/06/2017
16:26:14:141
503
291
XLON
30/06/2017
16:26:14:141
252
291
XLON
30/06/2017
16:26:14:142
376
291
CHIX
30/06/2017
16:26:14:170
411
291
XLON
30/06/2017
16:26:19:922
283
290.9
CHIX
30/06/2017
16:26:19:923
345
290.9
XLON
30/06/2017
16:26:19:923
376
290.9
TRQX
30/06/2017
16:27:00:004
257
290.9
XLON
30/06/2017
16:27:00:004
833
290.9
XLON
30/06/2017
16:27:06:889
376
291
TRQX
30/06/2017
16:27:06:889
376
291
CHIX
30/06/2017
16:27:06:889
376
291
BATE
30/06/2017
16:27:07:854
1852
290.9
XLON
30/06/2017
16:27:07:854
575
290.9
XLON
30/06/2017
16:27:07:854
376
290.9
TRQX
30/06/2017
16:27:07:854
376
290.9
CHIX
30/06/2017
16:27:07:854
92
290.9
BATE
30/06/2017
16:27:56:706
575
290.8
XLON
30/06/2017
16:27:56:706
376
290.8
TRQX
30/06/2017
16:27:56:706
376
290.8
CHIX
30/06/2017
16:27:56:712
376
290.8
CHIX
30/06/2017
16:27:56:716
575
290.8
XLON
30/06/2017
16:27:56:719
376
290.8
TRQX
30/06/2017
16:28:00:604
724
290.7
CHIX
30/06/2017
16:28:01:048
153
290.7
CHIX
30/06/2017
16:28:10:870
575
290.7
XLON
30/06/2017
16:28:50:125
49
290.7
CHIX
30/06/2017
16:28:50:126
53
290.7
CHIX
30/06/2017
16:28:50:126
110
290.7
CHIX
30/06/2017
16:29:08:066
575
290.7
XLON
30/06/2017
16:29:08:066
376
290.7
TRQX
30/06/2017
16:29:08:066
164
290.7
CHIX
30/06/2017
16:29:08:066
212
290.7
CHIX
30/06/2017
16:29:08:168
164
290.7
CHIX
30/06/2017
16:29:30:159
265
290.7
XLON
30/06/2017
16:29:48:010
995
291
XLON
30/06/2017
16:29:48:010
1280
291
XLON
30/06/2017
16:35:16:297
10790
291.2
XLON
30/06/2017
16:35:16:297
303
291.2
XLON
30/06/2017
16:35:16:297
730
291.2
XLON
30/06/2017
16:35:16:297
70695
291.2
XLON
30/06/2017
16:35:16:297
421
291.2
XLON
30/06/2017
16:35:16:297
851
291.2
XLON
30/06/2017
16:35:16:297
338
291.2
XLON
30/06/2017
16:35:16:297
53
291.2
XLON
30/06/2017
16:35:16:297
135
291.2
XLON
30/06/2017
16:35:16:297
401
291.2
XLON
30/06/2017
16:35:16:297
3000
291.2
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
POSLLFETRDIIVID