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

FrasersAnnouncement

05/07/2017 07:05

RNS Number : 1282K
Sports Direct International Plc
05 July 2017
Released: 5 July 2017
Sports Direct International Plc
5 July 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 4 July 2017 it purchased 779,736 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 291.6 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 104,357,125 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 536,245,244.
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: 
04-Jul-17
Number of ordinary shares purchased:
45,022
Volume weighted average price paid per share:
291.39


Platform code
XLON
Date of purchase: 
04-Jul-17
Number of ordinary shares purchased:
448,363
Volume weighted average price paid per share:
291.68


Platform code
CHIX
Date of purchase: 
04-Jul-17
Number of ordinary shares purchased:
191,363
Volume weighted average price paid per share:
291.40
Platform code
TRQX
Date of purchase: 
04-Jul-17
Number of ordinary shares purchased:
94,988
Volume weighted average price paid per share:
291.40
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
04/07/2017
08:00:07:384
155
291.7
XLON
04/07/2017
08:00:07:384
61
291.7
XLON
04/07/2017
08:00:07:384
7
291.7
XLON
04/07/2017
08:03:14:831
621
290.7
XLON
04/07/2017
08:03:14:831
131
290.7
TRQX
04/07/2017
08:03:14:832
131
290.7
BATE
04/07/2017
08:03:14:832
131
290.7
CHIX
04/07/2017
08:03:14:832
212
290.7
CHIX
04/07/2017
08:03:14:832
210
290.7
BATE
04/07/2017
08:03:14:832
210
290.7
TRQX
04/07/2017
08:04:03:046
528
290.5
XLON
04/07/2017
08:04:08:802
417
290.4
XLON
04/07/2017
08:04:51:991
343
290.3
CHIX
04/07/2017
08:05:18:866
376
289.9
XLON
04/07/2017
08:07:25:519
341
289.8
TRQX
04/07/2017
08:07:25:519
340
289.8
XLON
04/07/2017
08:07:25:519
288
289.8
XLON
04/07/2017
08:07:25:520
343
289.8
CHIX
04/07/2017
08:07:25:527
236
289.9
CHIX
04/07/2017
08:11:17:346
550
290.3
XLON
04/07/2017
08:11:20:050
599
290.2
XLON
04/07/2017
08:11:20:350
200
290
CHIX
04/07/2017
08:11:29:340
62
290
CHIX
04/07/2017
08:11:29:340
341
290
BATE
04/07/2017
08:11:29:340
281
290
CHIX
04/07/2017
08:11:29:340
341
290
TRQX
04/07/2017
08:12:21:413
420
289.9
XLON
04/07/2017
08:12:21:413
81
289.9
CHIX
04/07/2017
08:13:39:731
343
290.6
CHIX
04/07/2017
08:14:11:172
341
290.6
TRQX
04/07/2017
08:14:11:172
331
290.6
XLON
04/07/2017
08:14:11:172
343
290.6
CHIX
04/07/2017
08:14:11:173
451
290.6
XLON
04/07/2017
08:14:40:992
341
290.3
TRQX
04/07/2017
08:14:40:992
343
290.3
CHIX
04/07/2017
08:14:40:992
1398
290.3
XLON
04/07/2017
08:14:40:999
89
290.3
CHIX
04/07/2017
08:14:41:003
93
290.3
XLON
04/07/2017
08:15:10:302
590
290.6
XLON
04/07/2017
08:15:10:302
343
290.6
CHIX
04/07/2017
08:15:20:511
448
290.3
XLON
04/07/2017
08:15:20:511
302
290.3
CHIX
04/07/2017
08:18:17:818
1922
290.9
XLON
04/07/2017
08:18:18:042
341
290.9
BATE
04/07/2017
08:18:18:042
517
290.9
XLON
04/07/2017
08:18:18:042
341
290.9
TRQX
04/07/2017
08:18:18:042
343
290.9
CHIX
04/07/2017
08:19:19:022
343
290.9
CHIX
04/07/2017
08:19:19:022
782
290.9
XLON
04/07/2017
08:19:19:022
341
290.9
TRQX
04/07/2017
08:19:19:022
341
290.9
BATE
04/07/2017
08:19:19:023
782
290.7
XLON
04/07/2017
08:19:19:036
782
290.9
XLON
04/07/2017
08:19:19:058
341
290.9
TRQX
04/07/2017
08:19:23:708
343
290.9
CHIX
04/07/2017
08:19:23:708
341
290.9
BATE
04/07/2017
08:19:31:475
341
291
TRQX
04/07/2017
08:19:31:475
343
291
CHIX
04/07/2017
08:19:31:475
684
291
XLON
04/07/2017
08:19:39:331
343
290.9
CHIX
04/07/2017
08:19:53:464
343
290.7
CHIX
04/07/2017
08:19:53:464
343
290.8
CHIX
04/07/2017
08:20:39:845
343
290.6
CHIX
04/07/2017
08:23:23:208
155
290.5
XLON
04/07/2017
08:23:23:553
341
290.5
TRQX
04/07/2017
08:23:23:553
343
290.5
CHIX
04/07/2017
08:23:23:553
627
290.5
XLON
04/07/2017
08:23:23:689
237
290.4
XLON
04/07/2017
08:23:23:689
295
290.4
CHIX
04/07/2017
08:23:27:790
30
290.3
XLON
04/07/2017
08:30:24:503
343
291.2
CHIX
04/07/2017
08:30:24:504
343
291.1
CHIX
04/07/2017
08:30:24:504
341
291.1
TRQX
04/07/2017
08:30:24:504
341
291.2
TRQX
04/07/2017
08:30:24:504
341
291.2
BATE
04/07/2017
08:30:24:504
795
291.2
XLON
04/07/2017
08:30:24:504
542
291.2
XLON
04/07/2017
08:30:24:506
343
291
CHIX
04/07/2017
08:30:24:516
196
291.1
TRQX
04/07/2017
08:30:24:516
175
291.1
CHIX
04/07/2017
08:30:24:516
301
291.1
XLON
04/07/2017
08:30:26:754
33
291.1
BATE
04/07/2017
08:30:26:754
134
291.1
BATE
04/07/2017
08:33:28:376
341
291.3
BATE
04/07/2017
08:33:28:376
851
291.3
XLON
04/07/2017
08:33:28:376
341
291.3
TRQX
04/07/2017
08:33:28:376
343
291.3
CHIX
04/07/2017
08:33:28:615
323
291.1
CHIX
04/07/2017
08:33:28:615
782
291.1
XLON
04/07/2017
08:33:28:615
492
291.1
TRQX
04/07/2017
08:33:28:615
341
291.2
TRQX
04/07/2017
08:33:28:615
1454
291.2
XLON
04/07/2017
08:33:28:615
343
291.2
CHIX
04/07/2017
08:33:28:618
170
291
CHIX
04/07/2017
08:33:28:618
173
291
CHIX
04/07/2017
08:33:28:626
462
291
XLON
04/07/2017
08:33:28:659
318
291
CHIX
04/07/2017
08:41:19:088
341
292.1
TRQX
04/07/2017
08:41:19:088
341
292.1
BATE
04/07/2017
08:41:19:088
533
292.1
BATE
04/07/2017
08:41:19:088
343
292.1
CHIX
04/07/2017
08:41:19:088
782
292.1
XLON
04/07/2017
08:41:25:530
341
292.1
BATE
04/07/2017
08:41:25:530
506
292.1
XLON
04/07/2017
08:41:25:530
907
292.1
CHIX
04/07/2017
08:41:25:530
341
292.1
TRQX
04/07/2017
08:41:25:543
427
292.1
XLON
04/07/2017
08:41:25:563
120
292.1
XLON
04/07/2017
08:41:25:563
341
292.1
TRQX
04/07/2017
08:41:25:563
343
292.1
CHIX
04/07/2017
08:41:25:563
157
292.1
XLON
04/07/2017
08:41:35:551
782
292.1
XLON
04/07/2017
08:41:35:551
665
292.1
CHIX
04/07/2017
08:41:35:808
1952
292.1
CHIX
04/07/2017
08:41:35:808
341
292.1
TRQX
04/07/2017
08:43:09:736
3933
292
XLON
04/07/2017
08:43:09:736
867
292
TRQX
04/07/2017
08:43:09:736
1032
292
CHIX
04/07/2017
08:43:09:743
235
291.8
CHIX
04/07/2017
08:43:09:743
108
291.8
CHIX
04/07/2017
08:43:09:744
980
291.8
XLON
04/07/2017
08:43:09:744
108
291.8
XLON
04/07/2017
08:44:21:110
782
291.5
XLON
04/07/2017
08:44:21:110
309
291.5
CHIX
04/07/2017
08:44:21:286
34
291.5
CHIX
04/07/2017
08:44:21:286
384
291.5
XLON
04/07/2017
08:44:21:286
343
291.5
XLON
04/07/2017
08:44:21:286
341
291.5
TRQX
04/07/2017
08:53:04:805
379
291.8
XLON
04/07/2017
08:53:04:805
341
291.8
TRQX
04/07/2017
08:53:05:032
2335
292
XLON
04/07/2017
08:58:24:182
1773
292.7
CHIX
04/07/2017
08:58:24:182
343
292.7
CHIX
04/07/2017
08:58:24:182
643
292.7
XLON
04/07/2017
08:58:24:182
952
292.7
BATE
04/07/2017
08:58:24:182
341
292.7
TRQX
04/07/2017
08:58:24:229
310
292.7
BATE
04/07/2017
08:58:24:229
341
292.7
TRQX
04/07/2017
08:58:24:229
275
292.7
CHIX
04/07/2017
08:58:24:229
243
292.7
XLON
04/07/2017
08:58:24:687
700
292.9
XLON
04/07/2017
08:58:24:696
700
292.9
XLON
04/07/2017
08:58:24:709
2321
292.9
XLON
04/07/2017
08:58:44:984
517
293.5
XLON
04/07/2017
08:58:54:305
343
293
CHIX
04/07/2017
08:58:54:313
290
293
XLON
04/07/2017
08:58:54:321
258
293
XLON
04/07/2017
08:58:54:321
284
293
TRQX
04/07/2017
08:59:24:827
343
293
CHIX
04/07/2017
08:59:24:827
341
293
TRQX
04/07/2017
08:59:24:827
782
293
XLON
04/07/2017
08:59:27:067
237
292.9
CHIX
04/07/2017
08:59:27:067
346
292.9
XLON
04/07/2017
08:59:27:067
341
292.9
TRQX
04/07/2017
08:59:27:068
106
292.9
CHIX
04/07/2017
08:59:42:434
341
292.7
TRQX
04/07/2017
08:59:42:434
343
292.7
CHIX
04/07/2017
08:59:42:434
2035
292.7
XLON
04/07/2017
08:59:57:904
1178
292.6
CHIX
04/07/2017
08:59:57:904
782
292.6
XLON
04/07/2017
09:00:05:032
1139
292.4
XLON
04/07/2017
09:00:05:198
84
292.2
BATE
04/07/2017
09:00:05:198
207
292.3
XLON
04/07/2017
09:00:05:198
235
292.3
XLON
04/07/2017
09:00:14:145
470
292.3
XLON
04/07/2017
09:02:59:833
343
292
CHIX
04/07/2017
09:02:59:833
3
292
TRQX
04/07/2017
09:02:59:835
338
292
TRQX
04/07/2017
09:05:25:499
782
292
XLON
04/07/2017
09:05:25:499
337
292
TRQX
04/07/2017
09:05:25:499
343
292
CHIX
04/07/2017
09:05:25:752
341
292
BATE
04/07/2017
09:05:25:752
4
292
TRQX
04/07/2017
09:05:37:366
360
291.9
XLON
04/07/2017
09:05:37:366
422
291.9
XLON
04/07/2017
09:05:37:366
343
291.9
CHIX
04/07/2017
09:06:44:367
343
291.7
CHIX
04/07/2017
09:06:44:367
782
291.7
XLON
04/07/2017
09:06:44:368
8
291.7
TRQX
04/07/2017
09:06:44:368
333
291.7
TRQX
04/07/2017
09:06:44:370
51
291.8
XLON
04/07/2017
09:06:44:370
500
291.8
XLON
04/07/2017
09:06:44:378
271
291.5
CHIX
04/07/2017
09:06:44:388
45
291.4
XLON
04/07/2017
09:06:44:388
17
291.4
XLON
04/07/2017
09:06:44:527
279
291.4
XLON
04/07/2017
09:06:48:702
72
291.4
XLON
04/07/2017
09:06:48:711
103
291.4
CHIX
04/07/2017
09:09:47:693
72
291.4
XLON
04/07/2017
09:09:47:693
341
291.4
BATE
04/07/2017
09:09:47:693
316
291.4
XLON
04/07/2017
09:09:47:693
343
291.4
CHIX
04/07/2017
09:09:47:693
122
291.4
XLON
04/07/2017
09:09:47:693
266
291.4
TRQX
04/07/2017
09:09:47:694
75
291.4
TRQX
04/07/2017
09:09:49:779
526
291.4
XLON
04/07/2017
09:10:03:669
31
291.4
XLON
04/07/2017
09:10:03:669
326
291.4
CHIX
04/07/2017
09:10:03:669
288
291.4
XLON
04/07/2017
09:10:17:771
265
291.4
CHIX
04/07/2017
09:10:17:771
17
291.4
CHIX
04/07/2017
09:10:17:771
243
291.4
XLON
04/07/2017
09:10:17:772
61
291.4
CHIX
04/07/2017
09:10:28:430
171
291.3
XLON
04/07/2017
09:10:28:438
522
291.3
XLON
04/07/2017
09:10:28:438
171
291.3
CHIX
04/07/2017
09:14:32:539
234
291.5
XLON
04/07/2017
09:14:32:539
229
291.5
CHIX
04/07/2017
09:14:32:539
270
291.5
TRQX
04/07/2017
09:14:34:619
579
291.4
XLON
04/07/2017
09:14:34:620
343
291.4
CHIX
04/07/2017
09:14:34:620
341
291.4
TRQX
04/07/2017
09:14:34:621
343
291.3
CHIX
04/07/2017
09:14:53:604
118
291.2
CHIX
04/07/2017
09:14:53:604
111
291.2
XLON
04/07/2017
09:14:53:664
142
291
TRQX
04/07/2017
09:14:53:664
309
291.1
XLON
04/07/2017
09:14:53:664
909
291.1
XLON
04/07/2017
09:15:42:459
319
290.6
BATE
04/07/2017
09:15:42:460
22
290.6
BATE
04/07/2017
09:28:59:865
74
291
XLON
04/07/2017
09:28:59:872
66
291
XLON
04/07/2017
09:28:59:872
231
291
XLON
04/07/2017
09:28:59:872
407
291
XLON
04/07/2017
09:28:59:872
55
291
XLON
04/07/2017
09:28:59:877
1087
290.8
XLON
04/07/2017
09:28:59:877
37
290.8
TRQX
04/07/2017
09:28:59:877
343
290.8
CHIX
04/07/2017
09:28:59:877
13
290.8
XLON
04/07/2017
09:28:59:877
304
290.8
TRQX
04/07/2017
09:28:59:877
341
290.8
BATE
04/07/2017
09:28:59:877
304
290.9
TRQX
04/07/2017
09:28:59:877
331
290.9
CHIX
04/07/2017
09:28:59:885
23
290.9
XLON
04/07/2017
09:28:59:905
233
290.7
TRQX
04/07/2017
09:28:59:905
343
290.7
CHIX
04/07/2017
09:28:59:905
108
290.7
TRQX
04/07/2017
09:28:59:908
553
290.7
XLON
04/07/2017
09:29:09:213
36
290.6
CHIX
04/07/2017
09:29:09:213
782
290.6
XLON
04/07/2017
09:29:09:213
307
290.6
CHIX
04/07/2017
09:29:09:223
341
290.6
BATE
04/07/2017
09:29:23:605
75
290.5
CHIX
04/07/2017
09:29:23:605
1392
290.5
XLON
04/07/2017
09:29:23:605
268
290.5
CHIX
04/07/2017
09:29:23:609
341
290.5
TRQX
04/07/2017
09:29:23:667
743
290.3
XLON
04/07/2017
09:29:28:551
743
290.3
XLON
04/07/2017
09:29:28:551
112
290.3
CHIX
04/07/2017
09:29:28:551
39
290.3
XLON
04/07/2017
09:29:28:553
341
290.3
TRQX
04/07/2017
09:29:28:553
166
290.3
CHIX
04/07/2017
09:29:28:553
371
290.3
CHIX
04/07/2017
09:29:28:563
343
290.2
CHIX
04/07/2017
09:35:47:984
343
290.5
CHIX
04/07/2017
09:35:47:984
341
290.5
TRQX
04/07/2017
09:35:47:984
341
290.5
BATE
04/07/2017
09:35:47:985
341
290.4
TRQX
04/07/2017
09:35:47:985
300
290.4
XLON
04/07/2017
09:35:47:985
330
290.4
XLON
04/07/2017
09:35:47:985
152
290.4
XLON
04/07/2017
09:35:47:992
343
290.4
CHIX
04/07/2017
09:35:47:999
343
290.3
CHIX
04/07/2017
09:35:48:000
700
290.4
XLON
04/07/2017
09:35:48:000
700
290.5
XLON
04/07/2017
09:35:48:000
1676
290.5
XLON
04/07/2017
09:35:48:001
343
290.2
CHIX
04/07/2017
09:35:48:001
487
290.5
XLON
04/07/2017
09:35:48:013
343
290.1
CHIX
04/07/2017
09:35:48:013
343
290.2
CHIX
04/07/2017
09:36:05:263
131
290.1
CHIX
04/07/2017
09:36:05:270
212
290.1
CHIX
04/07/2017
09:36:23:603
250
290
TRQX
04/07/2017
09:36:40:759
232
289.7
XLON
04/07/2017
09:41:47:518
3165
290.1
XLON
04/07/2017
09:41:47:519
341
289.9
TRQX
04/07/2017
09:41:47:519
341
289.9
BATE
04/07/2017
09:41:47:520
343
289.9
CHIX
04/07/2017
09:41:47:520
199
290.1
CHIX
04/07/2017
09:41:47:526
343
289.8
CHIX
04/07/2017
09:41:47:526
341
289.8
TRQX
04/07/2017
09:41:47:529
756
289.8
XLON
04/07/2017
09:41:47:533
343
289.8
CHIX
04/07/2017
09:42:11:362
225
289.8
CHIX
04/07/2017
09:42:11:362
118
289.8
CHIX
04/07/2017
09:42:12:343
276
289.8
CHIX
04/07/2017
09:42:25:662
343
289.7
CHIX
04/07/2017
09:43:31:968
343
289.8
CHIX
04/07/2017
09:44:01:112
525
289.8
XLON
04/07/2017
09:44:01:114
341
289.8
BATE
04/07/2017
09:44:01:114
343
289.8
CHIX
04/07/2017
09:44:01:115
341
289.8
TRQX
04/07/2017
09:44:03:479
75
289.7
BATE
04/07/2017
09:48:22:995
343
290.1
CHIX
04/07/2017
09:48:24:373
782
290.1
XLON
04/07/2017
09:48:24:373
341
290.1
TRQX
04/07/2017
09:49:11:232
341
290.1
TRQX
04/07/2017
09:49:18:830
327
290.1
XLON
04/07/2017
09:49:18:830
343
290.1
CHIX
04/07/2017
09:49:18:841
165
290
XLON
04/07/2017
09:49:18:841
128
290
CHIX
04/07/2017
09:49:18:841
197
290
XLON
04/07/2017
09:49:18:841
48
290
CHIX
04/07/2017
09:49:18:847
254
290.1
XLON
04/07/2017
09:49:26:378
782
290
XLON
04/07/2017
09:49:26:378
167
290
CHIX
04/07/2017
09:49:26:378
111
290
BATE
04/07/2017
09:49:26:378
221
290
TRQX
04/07/2017
09:49:26:378
230
290
BATE
04/07/2017
09:49:26:378
176
290
CHIX
04/07/2017
09:55:54:741
400
290.3
XLON
04/07/2017
09:55:54:749
70
290.3
XLON
04/07/2017
09:55:54:749
437
290.3
XLON
04/07/2017
09:55:54:749
20
290.3
XLON
04/07/2017
09:55:54:749
59
290.3
XLON
04/07/2017
09:55:54:749
228
290.3
XLON
04/07/2017
09:55:54:764
437
290.3
XLON
04/07/2017
09:55:54:764
59
290.3
XLON
04/07/2017
09:55:54:764
70
290.3
XLON
04/07/2017
09:55:54:764
248
290.3
XLON
04/07/2017
09:56:01:029
341
290.1
TRQX
04/07/2017
09:56:01:029
343
290.1
CHIX
04/07/2017
09:56:01:029
341
290.1
BATE
04/07/2017
09:56:01:029
782
290.1
XLON
04/07/2017
09:56:01:031
790
290.2
XLON
04/07/2017
09:56:01:031
700
290.2
XLON
04/07/2017
09:56:01:036
225
290.1
BATE
04/07/2017
09:56:01:036
116
290.1
BATE
04/07/2017
09:56:01:039
314
290.1
TRQX
04/07/2017
09:56:01:039
266
290.1
CHIX
04/07/2017
09:56:05:309
343
290.1
CHIX
04/07/2017
09:56:05:310
341
290.1
TRQX
04/07/2017
09:56:05:313
343
290
CHIX
04/07/2017
09:56:05:314
98
290
TRQX
04/07/2017
09:56:05:314
782
290
XLON
04/07/2017
09:56:05:314
243
290
TRQX
04/07/2017
09:56:05:319
629
289.9
XLON
04/07/2017
09:56:05:320
2024
289.9
XLON
04/07/2017
09:56:05:320
341
289.9
TRQX
04/07/2017
09:56:05:320
343
289.9
CHIX
04/07/2017
09:56:05:545
343
289.8
CHIX
04/07/2017
09:58:34:057
521
290
XLON
04/07/2017
09:58:54:264
343
289.9
CHIX
04/07/2017
09:58:54:264
553
289.9
XLON
04/07/2017
09:58:54:264
141
289.9
BATE
04/07/2017
09:58:54:264
200
289.9
BATE
04/07/2017
09:58:54:264
341
289.9
TRQX
04/07/2017
10:04:12:704
1342
290
XLON
04/07/2017
10:05:36:169
343
290
CHIX
04/07/2017
10:05:36:169
341
290
BATE
04/07/2017
10:05:36:169
410
290
CHIX
04/07/2017
10:05:36:169
295
290
CHIX
04/07/2017
10:05:36:169
146
290
CHIX
04/07/2017
10:05:36:169
1173
290
CHIX
04/07/2017
10:05:36:170
341
289.9
TRQX
04/07/2017
10:05:36:170
343
289.9
CHIX
04/07/2017
10:05:36:170
1757
289.9
CHIX
04/07/2017
10:05:36:170
869
289.9
CHIX
04/07/2017
10:05:36:170
341
290
TRQX
04/07/2017
10:05:36:170
911
290
XLON
04/07/2017
10:05:36:170
1004
290
XLON
04/07/2017
10:05:36:172
341
289.8
TRQX
04/07/2017
10:05:36:172
494
289.8
BATE
04/07/2017
10:05:36:180
341
289.9
TRQX
04/07/2017
10:05:36:182
700
289.8
XLON
04/07/2017
10:05:36:182
400
289.8
XLON
04/07/2017
10:05:36:182
698
289.9
XLON
04/07/2017
10:05:36:182
1300
290
XLON
04/07/2017
10:05:36:182
700
290
XLON
04/07/2017
10:05:36:182
249
290
XLON
04/07/2017
10:05:36:185
208
289.9
BATE
04/07/2017
10:05:36:191
199
289.8
CHIX
04/07/2017
10:05:36:191
144
289.8
CHIX
04/07/2017
10:08:55:976
283
290
XLON
04/07/2017
10:08:55:976
354
290
XLON
04/07/2017
10:08:59:669
343
290
CHIX
04/07/2017
10:08:59:678
611
289.9
XLON
04/07/2017
10:09:05:250
511
289.9
XLON
04/07/2017
10:09:05:250
343
289.9
CHIX
04/07/2017
10:09:05:250
341
289.9
TRQX
04/07/2017
10:09:06:334
2764
289.8
XLON
04/07/2017
10:09:06:334
343
289.8
CHIX
04/07/2017
10:09:06:334
782
289.8
XLON
04/07/2017
10:11:52:678
782
289.9
XLON
04/07/2017
10:11:52:678
341
289.9
TRQX
04/07/2017
10:11:52:678
341
289.9
BATE
04/07/2017
10:11:52:678
343
289.9
CHIX
04/07/2017
10:11:52:693
266
289.8
TRQX
04/07/2017
10:12:26:754
283
289.8
XLON
04/07/2017
10:12:26:754
499
289.8
XLON
04/07/2017
10:12:26:755
78
289.8
TRQX
04/07/2017
10:12:26:755
188
289.8
TRQX
04/07/2017
10:12:26:755
75
289.8
TRQX
04/07/2017
10:16:59:710
660
289.8
XLON
04/07/2017
10:16:59:710
782
289.8
XLON
04/07/2017
10:16:59:711
1050
289.8
XLON
04/07/2017
10:16:59:711
188
289.8
TRQX
04/07/2017
10:16:59:711
153
289.8
TRQX
04/07/2017
10:16:59:711
343
289.8
CHIX
04/07/2017
10:16:59:714
341
289.8
BATE
04/07/2017
10:16:59:715
343
289.7
CHIX
04/07/2017
10:17:00:496
188
289.6
CHIX
04/07/2017
10:17:00:496
782
289.6
XLON
04/07/2017
10:17:00:496
155
289.6
CHIX
04/07/2017
10:17:00:496
691
289.6
TRQX
04/07/2017
10:17:09:524
341
289.6
TRQX
04/07/2017
10:17:09:524
343
289.6
CHIX
04/07/2017
10:17:09:525
216
289.5
TRQX
04/07/2017
10:17:09:525
782
289.5
XLON
04/07/2017
10:17:09:525
1714
289.5
CHIX
04/07/2017
10:17:09:526
125
289.5
TRQX
04/07/2017
10:17:09:546
341
289.5
BATE
04/07/2017
10:17:09:556
477
289.3
CHIX
04/07/2017
10:17:09:558
204
289.2
TRQX
04/07/2017
10:17:23:603
13
289.1
CHIX
04/07/2017
10:17:23:603
198
289.1
CHIX
04/07/2017
10:17:23:603
304
289.1
XLON
04/07/2017
10:17:23:603
478
289.1
XLON
04/07/2017
10:19:52:921
677
289
XLON
04/07/2017
10:19:52:921
343
289
CHIX
04/07/2017
10:19:52:921
341
289
TRQX
04/07/2017
10:19:52:936
782
289
XLON
04/07/2017
10:19:52:936
343
289
CHIX
04/07/2017
10:19:58:399
593
289
XLON
04/07/2017
10:19:58:399
343
289
CHIX
04/07/2017
10:21:53:468
343
289.1
CHIX
04/07/2017
10:21:53:481
782
289
XLON
04/07/2017
10:22:43:603
524
289
XLON
04/07/2017
10:22:43:603
343
289
CHIX
04/07/2017
10:22:43:603
149
289
TRQX
04/07/2017
10:22:43:603
341
289
BATE
04/07/2017
10:22:51:466
100
289
CHIX
04/07/2017
10:23:52:036
53
289
TRQX
04/07/2017
10:23:52:036
145
289
XLON
04/07/2017
10:23:52:036
192
289
TRQX
04/07/2017
10:23:52:036
44
289
CHIX
04/07/2017
10:23:52:036
88
289
CHIX
04/07/2017
10:23:52:036
134
289
CHIX
04/07/2017
10:25:01:722
234
289
BATE
04/07/2017
10:28:39:494
637
289
XLON
04/07/2017
10:28:39:495
310
289
BATE
04/07/2017
10:28:39:495
31
289
BATE
04/07/2017
10:28:39:495
341
289
TRQX
04/07/2017
10:28:39:495
343
289
CHIX
04/07/2017
10:28:39:498
35
289
XLON
04/07/2017
10:28:39:498
641
289
XLON
04/07/2017
10:28:39:498
700
289
XLON
04/07/2017
10:28:39:515
7
289
XLON
04/07/2017
10:28:39:520
583
289
XLON
04/07/2017
10:28:39:521
192
289
XLON
04/07/2017
10:31:44:699
782
288.9
XLON
04/07/2017
10:31:44:700
211
288.9
TRQX
04/07/2017
10:31:44:700
313
288.9
CHIX
04/07/2017
10:31:44:700
341
288.9
BATE
04/07/2017
10:31:44:704
750
288.8
XLON
04/07/2017
10:31:44:704
1300
288.9
XLON
04/07/2017
10:31:44:704
583
289
XLON
04/07/2017
10:31:44:704
690
289
XLON
04/07/2017
10:34:09:636
700
289
CHIX
04/07/2017
10:34:09:636
353
289
CHIX
04/07/2017
10:34:09:636
341
289
BATE
04/07/2017
10:34:09:636
518
289
XLON
04/07/2017
10:34:09:636
341
289
TRQX
04/07/2017
10:34:09:636
343
289
CHIX
04/07/2017
10:34:09:636
1570
289
XLON
04/07/2017
10:34:09:636
256
289
CHIX
04/07/2017
10:34:09:641
1300
289
CHIX
04/07/2017
10:34:09:651
1374
289
TRQX
04/07/2017
10:34:09:658
782
289
XLON
04/07/2017
10:34:09:658
340
289
TRQX
04/07/2017
10:34:09:658
457
289
CHIX
04/07/2017
10:36:39:705
71
289
XLON
04/07/2017
10:36:39:707
343
289
CHIX
04/07/2017
10:36:39:707
341
289
BATE
04/07/2017
10:36:39:714
341
289
TRQX
04/07/2017
10:36:39:714
711
289
XLON
04/07/2017
10:36:39:714
2391
289
XLON
04/07/2017
10:36:39:714
325
289
CHIX
04/07/2017
10:36:39:717
18
289
CHIX
04/07/2017
10:37:33:268
749
288.9
XLON
04/07/2017
10:37:33:269
343
288.9
CHIX
04/07/2017
10:37:33:269
309
288.9
TRQX
04/07/2017
10:37:33:269
654
288.9
CHIX
04/07/2017
10:37:33:269
32
288.9
TRQX
04/07/2017
10:37:33:269
56
288.9
CHIX
04/07/2017
10:40:12:353
310
288.9
TRQX
04/07/2017
10:40:12:353
2523
288.9
XLON
04/07/2017
10:40:12:353
225
288.9
XLON
04/07/2017
10:40:12:353
31
288.9
TRQX
04/07/2017
10:40:12:354
341
288.9
BATE
04/07/2017
10:40:12:354
343
288.9
CHIX
04/07/2017
10:48:17:707
483
289
XLON
04/07/2017
10:48:17:707
486
289
XLON
04/07/2017
10:48:17:708
271
288.9
TRQX
04/07/2017
10:48:17:708
272
289
CHIX
04/07/2017
10:48:17:708
71
289
CHIX
04/07/2017
10:48:17:709
341
288.9
BATE
04/07/2017
10:48:17:711
70
288.9
TRQX
04/07/2017
10:48:17:711
13
289
TRQX
04/07/2017
10:48:17:711
328
289
TRQX
04/07/2017
10:48:17:711
675
289
XLON
04/07/2017
10:48:17:713
700
289
XLON
04/07/2017
10:48:17:713
1600
289
XLON
04/07/2017
10:48:17:719
341
289
BATE
04/07/2017
10:48:17:719
500
289
CHIX
04/07/2017
10:48:17:720
1433
289
CHIX
04/07/2017
10:48:17:727
724
289
XLON
04/07/2017
10:48:17:727
48
289
XLON
04/07/2017
10:48:17:729
10
289
XLON
04/07/2017
10:48:19:853
22
288.8
TRQX
04/07/2017
10:48:19:853
292
288.9
CHIX
04/07/2017
10:48:19:853
51
288.9
CHIX
04/07/2017
10:56:19:705
352
289
XLON
04/07/2017
10:56:19:705
3160
289
XLON
04/07/2017
10:56:19:705
287
289
XLON
04/07/2017
10:56:19:720
371
289
CHIX
04/07/2017
10:56:19:720
500
289
CHIX
04/07/2017
11:02:33:609
391
289.5
TRQX
04/07/2017
11:02:33:609
341
289.5
TRQX
04/07/2017
11:02:33:609
1123
289.6
CHIX
04/07/2017
11:02:33:609
395
289.6
TRQX
04/07/2017
11:02:33:610
1598
289.5
CHIX
04/07/2017
11:02:33:610
149
289.5
TRQX
04/07/2017
11:02:33:610
264
289.5
CHIX
04/07/2017
11:02:33:610
365
289.5
XLON
04/07/2017
11:02:33:610
767
289.5
BATE
04/07/2017
11:02:33:610
59
289.5
BATE
04/07/2017
11:02:33:610
1793
289.5
CHIX
04/07/2017
11:02:33:610
1185
289.5
TRQX
04/07/2017
11:02:33:614
700
289.5
XLON
04/07/2017
11:02:33:614
979
289.6
XLON
04/07/2017
11:02:33:618
343
289.4
CHIX
04/07/2017
11:02:33:618
341
289.4
TRQX
04/07/2017
11:02:33:618
1109
289.4
TRQX
04/07/2017
11:02:33:620
462
289.3
CHIX
04/07/2017
11:02:33:620
1089
289.3
CHIX
04/07/2017
11:02:33:628
700
289.5
XLON
04/07/2017
11:02:33:628
339
289.6
XLON
04/07/2017
11:02:33:630
31
289.5
CHIX
04/07/2017
11:02:33:631
36
289.5
BATE
04/07/2017
11:02:33:631
305
289.5
BATE
04/07/2017
11:02:33:639
700
289.5
XLON
04/07/2017
11:02:39:385
782
289.4
XLON
04/07/2017
11:03:48:614
801
289.3
XLON
04/07/2017
11:06:00:658
262
289.6
XLON
04/07/2017
11:06:28:206
569
289.6
XLON
04/07/2017
11:06:28:206
55
289.6
XLON
04/07/2017
11:06:28:206
290
289.6
BATE
04/07/2017
11:06:28:206
1145
289.6
XLON
04/07/2017
11:06:28:206
283
289.6
XLON
04/07/2017
11:06:28:206
340
289.6
CHIX
04/07/2017
11:06:28:206
341
289.6
TRQX
04/07/2017
11:06:28:207
51
289.6
BATE
04/07/2017
11:06:28:207
3
289.6
CHIX
04/07/2017
11:09:49:590
687
289.6
XLON
04/07/2017
11:09:49:590
571
289.6
XLON
04/07/2017
11:10:28:204
574
289.6
XLON
04/07/2017
11:11:37:084
341
289.7
TRQX
04/07/2017
11:11:37:084
343
289.7
CHIX
04/07/2017
11:11:42:055
488
289.6
XLON
04/07/2017
11:11:42:055
119
289.6
CHIX
04/07/2017
11:11:42:055
79
289.6
TRQX
04/07/2017
11:11:42:055
119
289.6
BATE
04/07/2017
11:11:45:634
294
289.6
XLON
04/07/2017
11:11:45:634
621
289.6
XLON
04/07/2017
11:11:45:635
147
289.6
TRQX
04/07/2017
11:11:45:637
224
289.6
CHIX
04/07/2017
11:11:45:646
343
289.6
CHIX
04/07/2017
11:11:45:650
782
289.6
XLON
04/07/2017
11:11:50:180
130
289.6
CHIX
04/07/2017
11:11:50:181
254
289.6
XLON
04/07/2017
11:11:50:181
213
289.6
CHIX
04/07/2017
11:12:11:042
343
289.6
CHIX
04/07/2017
11:12:11:042
13
289.6
XLON
04/07/2017
11:13:11:775
739
289.6
XLON
04/07/2017
11:13:11:775
30
289.6
XLON
04/07/2017
11:13:11:776
782
289.5
XLON
04/07/2017
11:13:11:778
341
289.6
TRQX
04/07/2017
11:13:11:780
343
289.6
CHIX
04/07/2017
11:14:28:211
160
289.5
CHIX
04/07/2017
11:14:28:218
341
289.6
BATE
04/07/2017
11:14:31:181
188
289.5
TRQX
04/07/2017
11:14:31:181
101
289.5
CHIX
04/07/2017
11:14:31:181
649
289.5
XLON
04/07/2017
11:14:31:181
153
289.5
TRQX
04/07/2017
11:14:31:181
82
289.5
CHIX
04/07/2017
11:20:54:705
307
289.5
XLON
04/07/2017
11:20:54:705
348
289.5
XLON
04/07/2017
11:20:54:705
462
289.5
XLON
04/07/2017
11:20:54:729
341
289.4
BATE
04/07/2017
11:20:54:729
402
289.4
XLON
04/07/2017
11:20:54:729
341
289.4
TRQX
04/07/2017
11:20:54:729
343
289.4
CHIX
04/07/2017
11:20:59:932
341
289.3
TRQX
04/07/2017
11:20:59:932
343
289.3
CHIX
04/07/2017
11:20:59:932
341
289.4
TRQX
04/07/2017
11:20:59:932
343
289.4
CHIX
04/07/2017
11:20:59:933
380
289.4
XLON
04/07/2017
11:20:59:933
258
289.4
XLON
04/07/2017
11:20:59:933
620
289.4
XLON
04/07/2017
11:20:59:946
457
289.4
XLON
04/07/2017
11:20:59:946
67
289.4
XLON
04/07/2017
11:21:00:090
216
289.4
BATE
04/07/2017
11:21:00:091
1186
289.3
XLON
04/07/2017
11:21:00:249
149
289.3
BATE
04/07/2017
11:21:00:249
165
289.3
XLON
04/07/2017
11:21:01:623
343
289.2
CHIX
04/07/2017
11:21:01:628
261
289.2
XLON
04/07/2017
11:21:18:366
270
289.1
CHIX
04/07/2017
11:21:18:366
140
289.1
TRQX
04/07/2017
11:21:18:367
144
289.1
XLON
04/07/2017
11:21:18:367
151
289.1
XLON
04/07/2017
11:22:10:979
343
289.1
CHIX
04/07/2017
11:22:10:980
254
289.1
XLON
04/07/2017
11:22:38:101
137
289
XLON
04/07/2017
11:22:38:105
343
289.1
CHIX
04/07/2017
11:22:38:106
341
289.1
TRQX
04/07/2017
11:23:33:415
19
289
TRQX
04/07/2017
11:23:33:415
322
289
TRQX
04/07/2017
11:23:33:415
645
289
XLON
04/07/2017
11:23:33:416
343
289
CHIX
04/07/2017
11:25:11:215
343
289.1
CHIX
04/07/2017
11:25:49:712
343
289.1
CHIX
04/07/2017
11:25:49:716
397
289.1
XLON
04/07/2017
11:25:52:871
436
288.9
CHIX
04/07/2017
11:25:52:871
341
289
TRQX
04/07/2017
11:25:52:871
343
289
CHIX
04/07/2017
11:25:52:871
262
289
XLON
04/07/2017
11:25:52:871
341
289
BATE
04/07/2017
11:25:52:881
273
288.9
CHIX
04/07/2017
11:25:52:882
81
288.9
XLON
04/07/2017
11:25:52:882
208
288.9
XLON
04/07/2017
11:25:52:882
269
289
XLON
04/07/2017
11:31:20:329
315
289
XLON
04/07/2017
11:31:20:329
3156
289
XLON
04/07/2017
11:32:33:012
1
288.9
BATE
04/07/2017
11:32:33:012
340
288.9
BATE
04/07/2017
11:32:33:012
364
288.9
XLON
04/07/2017
11:32:33:012
78
288.9
XLON
04/07/2017
11:32:33:012
343
288.9
CHIX
04/07/2017
11:32:33:012
340
288.9
TRQX
04/07/2017
11:32:33:012
75
288.9
XLON
04/07/2017
11:32:33:012
236
288.9
XLON
04/07/2017
11:32:33:013
1
288.9
TRQX
04/07/2017
11:33:11:125
293
288.9
XLON
04/07/2017
11:33:11:125
341
288.9
TRQX
04/07/2017
11:33:11:125
259
288.9
XLON
04/07/2017
11:33:11:126
257
288.9
CHIX
04/07/2017
11:33:11:126
340
288.9
BATE
04/07/2017
11:33:30:778
1427
288.9
XLON
04/07/2017
11:34:12:927
341
288.9
BATE
04/07/2017
11:34:12:927
567
288.9
XLON
04/07/2017
11:34:12:927
343
288.9
CHIX
04/07/2017
11:34:12:927
341
288.9
TRQX
04/07/2017
11:37:37:705
70
288.9
XLON
04/07/2017
11:37:47:037
3438
289
XLON
04/07/2017
11:37:47:037
893
289
XLON
04/07/2017
11:37:47:285
430
288.9
XLON
04/07/2017
11:37:47:285
341
288.9
TRQX
04/07/2017
11:37:47:286
149
288.8
CHIX
04/07/2017
11:37:47:286
203
288.8
CHIX
04/07/2017
11:37:47:286
110
288.8
CHIX
04/07/2017
11:37:47:286
75
288.8
CHIX
04/07/2017
11:37:47:286
249
288.8
CHIX
04/07/2017
11:37:47:286
267
288.8
TRQX
04/07/2017
11:37:47:286
343
288.8
CHIX
04/07/2017
11:37:47:286
291
288.8
CHIX
04/07/2017
11:37:47:286
1008
288.9
CHIX
04/07/2017
11:37:47:286
372
288.9
CHIX
04/07/2017
11:37:47:286
380
288.9
CHIX
04/07/2017
11:37:47:286
418
288.9
CHIX
04/07/2017
11:40:11:922
298
288.6
CHIX
04/07/2017
11:40:11:923
213
288.6
XLON
04/07/2017
11:40:11:923
4
288.6
BATE
04/07/2017
11:40:11:923
74
288.6
BATE
04/07/2017
11:40:11:923
9
288.6
BATE
04/07/2017
11:40:11:923
341
288.6
TRQX
04/07/2017
11:45:54:757
38
289.6
XLON
04/07/2017
11:51:02:919
457
290
XLON
04/07/2017
11:51:32:021
341
289.9
TRQX
04/07/2017
11:51:32:021
3707
289.9
XLON
04/07/2017
11:51:32:021
704
289.9
TRQX
04/07/2017
11:51:32:021
889
289.9
TRQX
04/07/2017
11:51:32:022
343
289.9
CHIX
04/07/2017
11:51:32:022
159
289.9
BATE
04/07/2017
11:51:32:022
1402
289.9
CHIX
04/07/2017
11:51:32:022
182
289.9
BATE
04/07/2017
11:51:32:022
1696
289.9
CHIX
04/07/2017
11:51:33:686
323
289.8
XLON
04/07/2017
11:51:33:686
343
289.8
CHIX
04/07/2017
11:51:33:686
293
289.8
BATE
04/07/2017
11:51:36:222
61
289.7
BATE
04/07/2017
11:51:36:222
3356
289.7
XLON
04/07/2017
11:51:36:222
341
289.7
TRQX
04/07/2017
11:51:36:222
343
289.7
CHIX
04/07/2017
11:51:36:222
280
289.7
BATE
04/07/2017
11:51:36:222
15
289.7
CHIX
04/07/2017
11:51:36:230
262
289.6
XLON
04/07/2017
11:51:36:230
147
289.6
XLON
04/07/2017
11:51:41:838
71
289.4
BATE
04/07/2017
11:53:25:273
489
290
XLON
04/07/2017
11:53:25:284
293
290
XLON
04/07/2017
11:53:37:466
668
289.9
XLON
04/07/2017
11:53:37:466
343
289.9
CHIX
04/07/2017
11:53:37:466
341
289.9
TRQX
04/07/2017
11:53:39:306
343
289.8
CHIX
04/07/2017
11:53:44:016
166
289.5
CHIX
04/07/2017
12:02:16:084
326
290.2
XLON
04/07/2017
12:02:17:308
352
290.1
XLON
04/07/2017
12:02:29:645
700
290.2
XLON
04/07/2017
12:02:29:653
700
290.2
XLON
04/07/2017
12:05:04:337
486
290.6
CHIX
04/07/2017
12:05:04:337
1156
290.6
XLON
04/07/2017
12:05:04:337
341
290.6
TRQX
04/07/2017
12:05:04:338
343
290.5
CHIX
04/07/2017
12:05:04:338
1978
290.5
CHIX
04/07/2017
12:05:04:338
341
290.5
BATE
04/07/2017
12:05:04:338
341
290.5
TRQX
04/07/2017
12:05:04:338
469
290.5
XLON
04/07/2017
12:05:04:338
1213
290.5
CHIX
04/07/2017
12:05:04:346
700
290.6
XLON
04/07/2017
12:05:04:346
700
290.7
XLON
04/07/2017
12:05:04:350
341
290.5
BATE
04/07/2017
12:05:04:358
246
290.5
CHIX
04/07/2017
12:05:04:360
782
290.5
XLON
04/07/2017
12:05:13:586
300
290.4
BATE
04/07/2017
12:06:17:964
258
290.4
CHIX
04/07/2017
12:06:17:964
109
290.4
TRQX
04/07/2017
12:06:17:964
135
290.4
TRQX
04/07/2017
12:06:17:964
41
290.4
BATE
04/07/2017
12:06:17:964
85
290.4
CHIX
04/07/2017
12:06:17:964
370
290.4
XLON
04/07/2017
12:06:17:964
176
290.4
XLON
04/07/2017
12:06:25:330
343
290.3
CHIX
04/07/2017
12:06:25:330
757
290.3
XLON
04/07/2017
12:06:25:330
144
290.3
TRQX
04/07/2017
12:06:25:330
832
290.3
XLON
04/07/2017
12:06:25:528
341
290.3
BATE
04/07/2017
12:06:25:528
392
290.3
XLON
04/07/2017
12:06:25:528
197
290.3
TRQX
04/07/2017
12:06:35:199
333
290.2
CHIX
04/07/2017
12:06:35:199
307
290.2
XLON
04/07/2017
12:06:35:199
341
290.2
TRQX
04/07/2017
12:06:50:210
341
290.3
TRQX
04/07/2017
12:08:08:784
341
290.3
TRQX
04/07/2017
12:11:57:810
211
290.4
XLON
04/07/2017
12:14:57:382
380
290.3
XLON
04/07/2017
12:14:57:382
1424
290.3
XLON
04/07/2017
12:14:57:383
343
290.3
CHIX
04/07/2017
12:14:57:383
341
290.3
TRQX
04/07/2017
12:14:57:383
341
290.3
BATE
04/07/2017
12:18:35:499
341
290.3
BATE
04/07/2017
12:18:35:499
343
290.3
CHIX
04/07/2017
12:18:35:499
341
290.3
TRQX
04/07/2017
12:18:35:499
511
290.3
XLON
04/07/2017
12:18:35:499
976
290.3
XLON
04/07/2017
12:18:35:499
437
290.3
XLON
04/07/2017
12:18:35:501
343
290.2
CHIX
04/07/2017
12:18:35:501
341
290.2
TRQX
04/07/2017
12:18:35:501
8
290.2
BATE
04/07/2017
12:18:35:502
341
290.1
TRQX
04/07/2017
12:21:52:704
380
290.2
XLON
04/07/2017
12:21:52:704
409
290.2
XLON
04/07/2017
12:21:52:704
462
290.2
XLON
04/07/2017
12:23:50:704
176
290.2
XLON
04/07/2017
12:23:50:704
658
290.2
XLON
04/07/2017
12:24:40:863
232
290.3
TRQX
04/07/2017
12:24:40:863
201
290.3
CHIX
04/07/2017
12:24:40:927
258
290.3
XLON
04/07/2017
12:24:41:061
341
290.2
TRQX
04/07/2017
12:24:41:062
343
290.2
CHIX
04/07/2017
12:24:41:062
577
290.2
XLON
04/07/2017
12:24:41:062
341
290.2
BATE
04/07/2017
12:24:44:746
320
290.1
CHIX
04/07/2017
12:24:44:746
496
290.1
XLON
04/07/2017
12:24:44:746
250
290.1
TRQX
04/07/2017
12:29:16:985
343
290.3
CHIX
04/07/2017
12:29:16:985
590
290.3
XLON
04/07/2017
12:29:16:985
531
290.3
CHIX
04/07/2017
12:29:16:985
930
290.3
XLON
04/07/2017
12:29:16:986
324
290.3
TRQX
04/07/2017
12:29:16:986
333
290.3
BATE
04/07/2017
12:29:20:684
330
290.3
XLON
04/07/2017
12:30:05:787
366
290.5
XLON
04/07/2017
12:30:05:787
423
290.5
XLON
04/07/2017
12:30:05:787
620
290.5
XLON
04/07/2017
12:30:30:537
240
290.5
XLON
04/07/2017
12:30:30:537
343
290.5
CHIX
04/07/2017
12:30:30:537
1184
290.5
XLON
04/07/2017
12:30:32:714
343
290.4
CHIX
04/07/2017
12:30:32:714
341
290.4
TRQX
04/07/2017
12:30:32:714
951
290.4
XLON
04/07/2017
12:30:32:714
586
290.4
CHIX
04/07/2017
12:30:34:727
237
290.4
TRQX
04/07/2017
12:30:34:728
104
290.4
TRQX
04/07/2017
12:30:36:370
242
290.4
XLON
04/07/2017
12:30:40:709
255
290.3
CHIX
04/07/2017
12:30:40:709
1997
290.3
CHIX
04/07/2017
12:30:40:709
341
290.3
TRQX
04/07/2017
12:30:40:709
515
290.3
CHIX
04/07/2017
12:33:32:125
2511
290.5
XLON
04/07/2017
12:45:06:046
1962
291.6
XLON
04/07/2017
12:45:06:046
2228
291.6
CHIX
04/07/2017
12:45:06:046
800
291.6
CHIX
04/07/2017
12:45:06:047
337
291.6
BATE
04/07/2017
12:45:06:047
273
291.6
CHIX
04/07/2017
12:45:06:047
1397
291.6
TRQX
04/07/2017
12:45:06:047
341
291.6
BATE
04/07/2017
12:45:06:047
276
291.6
TRQX
04/07/2017
12:45:06:047
341
291.6
TRQX
04/07/2017
12:45:06:054
574
291.6
XLON
04/07/2017
12:45:06:202
626
291.6
XLON
04/07/2017
12:45:06:202
341
291.6
TRQX
04/07/2017
12:45:06:202
341
291.6
BATE
04/07/2017
12:45:06:202
343
291.6
CHIX
04/07/2017
12:45:08:201
207
291.5
CHIX
04/07/2017
12:45:08:201
136
291.5
CHIX
04/07/2017
12:45:08:201
264
291.5
XLON
04/07/2017
12:45:08:203
201
291.4
CHIX
04/07/2017
12:45:08:203
457
291.4
CHIX
04/07/2017
12:45:08:203
341
291.4
TRQX
04/07/2017
12:45:08:203
142
291.4
CHIX
04/07/2017
12:45:08:203
118
291.4
TRQX
04/07/2017
12:45:08:205
1300
291.5
XLON
04/07/2017
12:45:08:205
700
291.6
XLON
04/07/2017
12:45:08:205
692
291.6
XLON
04/07/2017
12:45:08:205
700
291.6
XLON
04/07/2017
12:45:37:113
387
291.4
XLON
04/07/2017
12:45:37:113
771
291.4
XLON
04/07/2017
12:51:45:473
1809
292
XLON
04/07/2017
12:51:45:483
1051
292
XLON
04/07/2017
12:52:29:252
341
291.9
TRQX
04/07/2017
12:52:29:252
341
291.9
BATE
04/07/2017
12:52:29:252
343
291.9
CHIX
04/07/2017
12:52:29:252
782
291.9
XLON
04/07/2017
12:52:35:159
130
291.8
XLON
04/07/2017
12:52:35:159
343
291.8
CHIX
04/07/2017
12:52:35:159
255
291.8
TRQX
04/07/2017
12:52:35:159
86
291.8
TRQX
04/07/2017
12:52:35:159
341
291.8
BATE
04/07/2017
12:52:35:159
474
291.8
XLON
04/07/2017
12:55:28:520
2842
291.9
XLON
04/07/2017
12:55:36:039
235
291.8
XLON
04/07/2017
12:55:36:040
343
291.8
CHIX
04/07/2017
12:55:36:040
273
291.8
TRQX
04/07/2017
12:55:36:040
341
291.8
BATE
04/07/2017
12:55:36:044
330
291.8
XLON
04/07/2017
12:55:38:424
243
291.8
CHIX
04/07/2017
12:55:38:424
237
291.8
TRQX
04/07/2017
12:57:28:657
611
291.9
XLON
04/07/2017
12:57:28:657
343
291.9
CHIX
04/07/2017
12:57:43:276
60
291.8
CHIX
04/07/2017
12:57:43:276
283
291.8
CHIX
04/07/2017
12:57:43:276
496
291.8
XLON
04/07/2017
13:02:17:882
525
291.7
XLON
04/07/2017
13:02:18:081
343
291.7
CHIX
04/07/2017
13:02:18:081
642
291.7
XLON
04/07/2017
13:02:18:081
249
291.7
TRQX
04/07/2017
13:03:29:551
189
291.7
CHIX
04/07/2017
13:03:29:551
562
291.7
XLON
04/07/2017
13:08:33:034
343
292.1
CHIX
04/07/2017
13:08:33:046
341
292
TRQX
04/07/2017
13:08:33:046
1945
292
XLON
04/07/2017
13:08:33:057
236
292
CHIX
04/07/2017
13:09:01:031
782
291.9
XLON
04/07/2017
13:09:01:032
2465
291.9
CHIX
04/07/2017
13:09:01:032
341
291.9
BATE
04/07/2017
13:09:01:032
341
291.9
TRQX
04/07/2017
13:09:01:032
343
291.9
CHIX
04/07/2017
13:10:19:063
294
292
XLON
04/07/2017
13:10:19:064
343
292
CHIX
04/07/2017
13:10:19:065
247
292
TRQX
04/07/2017
13:10:45:697
567
291.9
XLON
04/07/2017
13:10:45:698
341
291.9
BATE
04/07/2017
13:10:45:698
343
291.9
CHIX
04/07/2017
13:10:45:698
341
291.9
TRQX
04/07/2017
13:10:48:091
242
291.8
TRQX
04/07/2017
13:10:48:091
1432
291.8
XLON
04/07/2017
13:10:48:091
1177
291.8
XLON
04/07/2017
13:10:48:092
238
291.8
CHIX
04/07/2017
13:10:48:092
341
291.8
BATE
04/07/2017
13:14:01:952
343
291.8
CHIX
04/07/2017
13:14:01:952
172
291.8
XLON
04/07/2017
13:14:05:569
1437
291.8
XLON
04/07/2017
13:14:05:569
610
291.8
XLON
04/07/2017
13:14:05:570
341
291.8
BATE
04/07/2017
13:14:05:570
343
291.8
CHIX
04/07/2017
13:14:05:570
341
291.8
TRQX
04/07/2017
13:15:00:688
604
291.9
XLON
04/07/2017
13:15:00:688
473
291.9
XLON
04/07/2017
13:15:00:689
343
291.9
CHIX
04/07/2017
13:15:00:689
341
291.9
BATE
04/07/2017
13:19:47:225
184
292.2
TRQX
04/07/2017
13:22:30:114
83
292.6
CHIX
04/07/2017
13:22:30:114
30
292.6
XLON
04/07/2017
13:22:30:114
500
292.6
CHIX
04/07/2017
13:22:52:699
955
292.4
TRQX
04/07/2017
13:22:52:699
341
292.4
BATE
04/07/2017
13:22:52:699
464
292.4
CHIX
04/07/2017
13:22:52:699
341
292.4
TRQX
04/07/2017
13:22:52:699
1593
292.4
CHIX
04/07/2017
13:22:52:699
343
292.5
CHIX
04/07/2017
13:22:52:699
2108
292.5
TRQX
04/07/2017
13:22:52:699
341
292.5
BATE
04/07/2017
13:22:52:699
782
292.5
XLON
04/07/2017
13:22:52:699
3205
292.5
CHIX
04/07/2017
13:22:52:699
3110
292.5
XLON
04/07/2017
13:22:52:710
326
292
BATE
04/07/2017
13:22:52:716
91
292.3
TRQX
04/07/2017
13:22:52:716
700
292.4
XLON
04/07/2017
13:22:52:716
700
292.5
XLON
04/07/2017
13:22:52:718
700
292.3
XLON
04/07/2017
13:22:52:718
462
292.4
XLON
04/07/2017
13:22:52:719
1000
292.5
XLON
04/07/2017
13:22:52:719
774
292.5
XLON
04/07/2017
13:22:58:750
385
292.1
XLON
04/07/2017
13:23:06:317
609
292
XLON
04/07/2017
13:23:08:360
598
291.9
XLON
04/07/2017
13:23:08:360
106
291.9
XLON
04/07/2017
13:23:12:077
1235
291.8
XLON
04/07/2017
13:24:40:078
23
292
XLON
04/07/2017
13:24:40:079
20
292
CHIX
04/07/2017
13:24:45:683
511
292
XLON
04/07/2017
13:24:45:688
343
292
CHIX
04/07/2017
13:28:08:408
782
292.2
XLON
04/07/2017
13:28:08:408
341
292.2
TRQX
04/07/2017
13:28:08:408
343
292.2
CHIX
04/07/2017
13:28:13:100
551
292.1
XLON
04/07/2017
13:28:13:100
343
292.1
CHIX
04/07/2017
13:30:34:953
782
292.2
XLON
04/07/2017
13:30:34:953
343
292.2
CHIX
04/07/2017
13:30:34:953
341
292.2
TRQX
04/07/2017
13:30:34:953
341
292.2
BATE
04/07/2017
13:30:34:961
277
292.2
CHIX
04/07/2017
13:30:34:965
331
292.2
XLON
04/07/2017
13:32:14:668
343
292.1
CHIX
04/07/2017
13:32:14:668
495
292.1
XLON
04/07/2017
13:32:14:668
287
292.1
XLON
04/07/2017
13:32:14:668
130
292.1
BATE
04/07/2017
13:32:14:669
82
292.1
TRQX
04/07/2017
13:32:14:669
259
292.1
TRQX
04/07/2017
13:32:14:679
495
292.1
XLON
04/07/2017
13:32:17:870
59
292
TRQX
04/07/2017
13:32:17:870
140
292
CHIX
04/07/2017
13:32:20:374
12
292
TRQX
04/07/2017
13:33:30:045
462
292
XLON
04/07/2017
13:33:30:045
343
292
CHIX
04/07/2017
13:33:35:058
113
291.9
TRQX
04/07/2017
13:33:35:058
437
291.9
XLON
04/07/2017
13:33:35:058
343
291.9
CHIX
04/07/2017
13:38:17:955
341
292
BATE
04/07/2017
13:43:36:741
341
292.1
TRQX
04/07/2017
13:43:36:741
739
292.1
XLON
04/07/2017
13:43:36:741
343
292.1
CHIX
04/07/2017
13:43:36:747
1300
292.1
XLON
04/07/2017
13:43:40:112
367
292.1
XLON
04/07/2017
13:43:40:112
869
292.1
XLON
04/07/2017
13:45:42:940
990
292.1
XLON
04/07/2017
13:50:28:049
303
292.1
BATE
04/07/2017
13:50:28:049
1148
292.1
XLON
04/07/2017
13:50:28:049
311
292.1
CHIX
04/07/2017
13:50:28:049
2543
292.1
CHIX
04/07/2017
13:50:28:049
341
292.1
TRQX
04/07/2017
13:50:28:049
1940
292.1
TRQX
04/07/2017
13:50:28:049
1439
292.1
XLON
04/07/2017
13:50:28:050
263
292
CHIX
04/07/2017
13:50:28:050
340
292
CHIX
04/07/2017
13:50:28:050
169
292
BATE
04/07/2017
13:50:28:050
172
292
BATE
04/07/2017
13:50:28:050
169
292
TRQX
04/07/2017
13:50:28:050
193
292
CHIX
04/07/2017
13:50:28:050
172
292
TRQX
04/07/2017
13:50:28:051
310
292
CHIX
04/07/2017
13:50:28:051
687
292
CHIX
04/07/2017
13:52:20:704
698
292
XLON
04/07/2017
13:52:20:704
1325
292
XLON
04/07/2017
13:52:20:704
472
292
XLON
04/07/2017
13:52:20:704
46
292
XLON
04/07/2017
13:55:26:103
341
292.1
TRQX
04/07/2017
13:55:26:103
611
292.1
XLON
04/07/2017
13:55:26:103
171
292.1
XLON
04/07/2017
13:55:26:104
343
292.1
CHIX
04/07/2017
13:55:26:104
253
292.1
BATE
04/07/2017
13:55:26:104
88
292.1
BATE
04/07/2017
13:55:26:111
313
292.1
CHIX
04/07/2017
13:55:42:786
424
292.1
XLON
04/07/2017
13:55:42:786
284
292.1
XLON
04/07/2017
13:55:42:786
341
292.1
BATE
04/07/2017
13:55:42:786
343
292.1
CHIX
04/07/2017
13:55:42:786
327
292.1
TRQX
04/07/2017
13:55:42:796
341
292.1
BATE
04/07/2017
13:55:42:799
550
292.2
XLON
04/07/2017
13:55:42:814
550
292.2
XLON
04/07/2017
13:55:42:820
258
292.1
TRQX
04/07/2017
13:55:42:822
200
292.1
XLON
04/07/2017
13:55:45:286
582
292.1
XLON
04/07/2017
14:00:08:757
341
292.2
TRQX
04/07/2017
14:00:08:757
343
292.2
CHIX
04/07/2017
14:00:08:758
863
292.2
XLON
04/07/2017
14:00:08:758
782
292.2
XLON
04/07/2017
14:00:14:261
341
292.1
TRQX
04/07/2017
14:00:14:261
343
292.1
CHIX
04/07/2017
14:00:14:261
3077
292.1
XLON
04/07/2017
14:00:15:023
54
292.1
CHIX
04/07/2017
14:00:31:067
782
292.1
XLON
04/07/2017
14:00:31:067
341
292.1
BATE
04/07/2017
14:00:31:068
289
292.1
CHIX
04/07/2017
14:00:31:092
299
292.1
XLON
04/07/2017
14:00:31:092
240
292.1
CHIX
04/07/2017
14:03:35:222
341
292.4
TRQX
04/07/2017
14:03:35:222
343
292.4
CHIX
04/07/2017
14:03:35:222
782
292.4
XLON
04/07/2017
14:03:45:227
343
292.3
CHIX
04/07/2017
14:03:45:227
782
292.3
XLON
04/07/2017
14:04:46:044
453
292.3
XLON
04/07/2017
14:04:46:044
343
292.3
CHIX
04/07/2017
14:05:06:518
343
292.2
CHIX
04/07/2017
14:05:12:784
343
292.1
CHIX
04/07/2017
14:07:45:297
341
292.1
TRQX
04/07/2017
14:07:45:297
343
292.1
CHIX
04/07/2017
14:07:45:297
653
292.1
XLON
04/07/2017
14:08:00:301
343
292
CHIX
04/07/2017
14:08:00:302
547
292
XLON
04/07/2017
14:08:00:330
343
292
CHIX
04/07/2017
14:08:11:008
343
291.9
CHIX
04/07/2017
14:16:21:860
1878
292.2
XLON
04/07/2017
14:16:21:860
277
292.2
XLON
04/07/2017
14:16:21:860
212
292.2
CHIX
04/07/2017
14:16:21:860
215
292.2
TRQX
04/07/2017
14:16:21:860
341
292.2
BATE
04/07/2017
14:20:14:336
584
292.4
CHIX
04/07/2017
14:20:14:337
137
292.4
TRQX
04/07/2017
14:20:14:337
782
292.4
XLON
04/07/2017
14:20:14:337
341
292.4
BATE
04/07/2017
14:20:14:337
415
292.4
CHIX
04/07/2017
14:20:14:337
204
292.4
TRQX
04/07/2017
14:20:14:337
593
292.4
XLON
04/07/2017
14:20:14:337
2417
292.4
CHIX
04/07/2017
14:20:14:348
343
292.4
CHIX
04/07/2017
14:20:15:827
230
292.3
CHIX
04/07/2017
14:20:15:827
341
292.3
BATE
04/07/2017
14:20:15:827
35
292.3
CHIX
04/07/2017
14:20:15:827
341
292.3
TRQX
04/07/2017
14:20:22:283
667
292.2
XLON
04/07/2017
14:20:22:283
270
292.2
TRQX
04/07/2017
14:21:31:460
341
292.4
TRQX
04/07/2017
14:21:31:460
615
292.4
XLON
04/07/2017
14:21:31:468
343
292.4
CHIX
04/07/2017
14:21:31:472
254
292.4
TRQX
04/07/2017
14:21:31:472
480
292.4
XLON
04/07/2017
14:21:39:965
341
292.3
BATE
04/07/2017
14:21:39:965
341
292.3
TRQX
04/07/2017
14:21:39:965
1137
292.3
XLON
04/07/2017
14:21:45:189
782
292.3
XLON
04/07/2017
14:21:45:189
341
292.3
TRQX
04/07/2017
14:21:52:593
287
292.2
XLON
04/07/2017
14:21:52:593
64
292.2
TRQX
04/07/2017
14:21:52:593
454
292.2
XLON
04/07/2017
14:22:58:493
782
292.1
XLON
04/07/2017
14:22:58:493
343
292.1
CHIX
04/07/2017
14:23:04:855
782
292.1
XLON
04/07/2017
14:23:04:855
343
292.1
CHIX
04/07/2017
14:23:19:012
277
292
XLON
04/07/2017
14:23:19:012
69
292
XLON
04/07/2017
14:23:19:012
80
292
CHIX
04/07/2017
14:23:19:012
436
292
XLON
04/07/2017
14:23:26:081
161
291.9
XLON
04/07/2017
14:23:26:081
292
291.9
XLON
04/07/2017
14:25:28:041
498
292
XLON
04/07/2017
14:25:32:144
341
292
TRQX
04/07/2017
14:25:32:144
343
292
CHIX
04/07/2017
14:25:32:145
744
292
XLON
04/07/2017
14:33:45:949
600
292.2
XLON
04/07/2017
14:33:45:949
369
292.2
XLON
04/07/2017
14:33:45:955
782
292.1
XLON
04/07/2017
14:33:45:955
341
292.1
TRQX
04/07/2017
14:33:45:955
341
292.1
BATE
04/07/2017
14:33:45:955
343
292.1
CHIX
04/07/2017
14:33:45:956
343
292
CHIX
04/07/2017
14:33:45:959
700
292
XLON
04/07/2017
14:33:45:959
650
292.1
XLON
04/07/2017
14:33:45:959
690
292.1
XLON
04/07/2017
14:33:45:959
700
292.2
XLON
04/07/2017
14:33:45:959
391
292.2
XLON
04/07/2017
14:33:45:959
1300
292.2
XLON
04/07/2017
14:33:58:159
341
292.1
BATE
04/07/2017
14:35:42:945
360
292.3
XLON
04/07/2017
14:35:42:946
14
292.3
CHIX
04/07/2017
14:35:42:946
329
292.3
CHIX
04/07/2017
14:35:42:946
341
292.3
BATE
04/07/2017
14:35:42:946
341
292.3
TRQX
04/07/2017
14:35:44:075
782
292.2
XLON
04/07/2017
14:41:32:081
535
292.8
CHIX
04/07/2017
14:41:44:757
65
292.8
XLON
04/07/2017
14:41:44:757
408
292.8
XLON
04/07/2017
14:41:44:757
38
292.8
TRQX
04/07/2017
14:41:44:757
70
292.8
BATE
04/07/2017
14:41:44:757
53
292.8
CHIX
04/07/2017
14:41:44:757
297
292.8
TRQX
04/07/2017
14:41:44:757
45
292.8
CHIX
04/07/2017
14:41:44:757
6
292.8
TRQX
04/07/2017
14:41:44:767
380
292.8
CHIX
04/07/2017
14:41:44:767
500
292.8
CHIX
04/07/2017
14:41:44:767
460
292.8
CHIX
04/07/2017
14:41:44:768
209
292.8
CHIX
04/07/2017
14:41:44:772
819
292.8
XLON
04/07/2017
14:41:44:772
946
292.8
TRQX
04/07/2017
14:41:46:760
2871
292.8
XLON
04/07/2017
14:41:50:962
782
292.7
XLON
04/07/2017
14:41:50:963
225
292.7
BATE
04/07/2017
14:41:50:963
341
292.7
TRQX
04/07/2017
14:41:50:963
343
292.7
CHIX
04/07/2017
14:41:50:971
649
292.7
CHIX
04/07/2017
14:41:53:368
782
292.6
XLON
04/07/2017
14:41:53:369
343
292.6
CHIX
04/07/2017
14:41:53:369
135
292.6
TRQX
04/07/2017
14:41:53:369
341
292.6
BATE
04/07/2017
14:43:41:105
760
292.9
CHIX
04/07/2017
14:43:41:105
1684
292.9
XLON
04/07/2017
14:43:41:105
364
292.9
XLON
04/07/2017
14:43:41:105
873
292.9
CHIX
04/07/2017
14:43:41:105
636
292.9
XLON
04/07/2017
14:43:41:105
1090
292.9
CHIX
04/07/2017
14:43:41:105
341
292.9
TRQX
04/07/2017
14:43:41:105
341
292.9
BATE
04/07/2017
14:43:41:105
963
292.9
CHIX
04/07/2017
14:43:41:105
418
292.9
XLON
04/07/2017
14:44:31:615
343
292.8
CHIX
04/07/2017
14:44:31:615
782
292.8
XLON
04/07/2017
14:44:31:615
341
292.8
TRQX
04/07/2017
14:44:31:618
341
292.8
BATE
04/07/2017
14:44:31:632
782
292.8
XLON
04/07/2017
14:44:31:862
343
292.8
CHIX
04/07/2017
14:44:31:862
341
292.8
TRQX
04/07/2017
14:44:39:913
521
292.7
CHIX
04/07/2017
14:46:34:810
320
292.8
TRQX
04/07/2017
14:48:35:049
288
292.7
XLON
04/07/2017
14:48:35:049
319
292.7
BATE
04/07/2017
14:48:35:049
5
292.7
CHIX
04/07/2017
14:48:35:049
341
292.7
TRQX
04/07/2017
14:48:35:049
22
292.7
BATE
04/07/2017
14:48:35:049
494
292.7
XLON
04/07/2017
14:48:35:049
338
292.7
CHIX
04/07/2017
14:49:16:057
782
292.6
XLON
04/07/2017
14:49:16:057
206
292.6
TRQX
04/07/2017
14:49:16:057
343
292.6
CHIX
04/07/2017
14:53:39:221
343
292.6
CHIX
04/07/2017
14:53:39:222
432
292.6
XLON
04/07/2017
14:53:39:222
371
292.7
XLON
04/07/2017
14:53:39:222
411
292.7
XLON
04/07/2017
14:53:39:224
341
292.6
TRQX
04/07/2017
14:53:39:224
341
292.6
BATE
04/07/2017
14:53:39:224
52
292.6
XLON
04/07/2017
14:53:39:568
629
292.6
XLON
04/07/2017
14:53:39:568
413
292.6
XLON
04/07/2017
14:53:42:632
1476
292.5
TRQX
04/07/2017
14:53:42:632
270
292.5
TRQX
04/07/2017
14:53:42:632
341
292.5
TRQX
04/07/2017
14:53:42:632
341
292.5
BATE
04/07/2017
14:53:42:632
343
292.5
CHIX
04/07/2017
14:54:17:699
1300
292.5
XLON
04/07/2017
14:54:26:868
143
292.4
CHIX
04/07/2017
14:54:26:868
170
292.4
XLON
04/07/2017
14:54:26:868
200
292.4
CHIX
04/07/2017
14:54:26:868
42
292.4
BATE
04/07/2017
14:54:26:868
171
292.4
XLON
04/07/2017
14:54:26:868
707
292.4
XLON
04/07/2017
14:58:42:342
2287
292.7
XLON
04/07/2017
15:00:00:471
3031
292.7
XLON
04/07/2017
15:00:00:471
1988
292.7
CHIX
04/07/2017
15:00:00:471
782
292.7
XLON
04/07/2017
15:00:00:471
333
292.7
TRQX
04/07/2017
15:00:00:471
1246
292.7
CHIX
04/07/2017
15:00:00:471
341
292.7
BATE
04/07/2017
15:05:30:409
96
292.6
TRQX
04/07/2017
15:05:30:409
305
292.6
BATE
04/07/2017
15:05:30:409
612
292.6
CHIX
04/07/2017
15:05:30:409
36
292.6
BATE
04/07/2017
15:05:30:409
245
292.6
TRQX
04/07/2017
15:05:30:409
782
292.6
XLON
04/07/2017
15:05:30:409
461
292.6
CHIX
04/07/2017
15:05:57:972
42
292.5
TRQX
04/07/2017
15:05:57:972
85
292.5
TRQX
04/07/2017
15:05:57:972
69
292.5
CHIX
04/07/2017
15:05:57:972
62
292.5
XLON
04/07/2017
15:05:57:979
44
292.5
CHIX
04/07/2017
15:08:01:697
71
292.4
XLON
04/07/2017
15:10:26:790
155
292.8
CHIX
04/07/2017
15:10:26:790
188
292.8
CHIX
04/07/2017
15:10:37:908
243
292.8
XLON
04/07/2017
15:10:37:908
175
292.8
TRQX
04/07/2017
15:10:37:908
539
292.8
XLON
04/07/2017
15:10:37:908
185
292.8
CHIX
04/07/2017
15:10:37:908
158
292.8
CHIX
04/07/2017
15:10:37:908
166
292.8
TRQX
04/07/2017
15:13:25:657
1408
292.7
XLON
04/07/2017
15:13:25:657
343
292.7
CHIX
04/07/2017
15:13:25:658
341
292.7
BATE
04/07/2017
15:13:25:658
341
292.7
TRQX
04/07/2017
15:13:25:668
700
292.7
XLON
04/07/2017
15:13:53:896
341
292.7
TRQX
04/07/2017
15:13:53:897
386
292.7
XLON
04/07/2017
15:13:53:897
343
292.7
CHIX
04/07/2017
15:13:53:897
396
292.7
XLON
04/07/2017
15:16:27:878
3386
292.6
XLON
04/07/2017
15:16:27:879
341
292.6
TRQX
04/07/2017
15:16:27:879
341
292.6
BATE
04/07/2017
15:16:27:879
343
292.6
CHIX
04/07/2017
15:16:28:099
176
292.6
XLON
04/07/2017
15:16:28:099
343
292.6
CHIX
04/07/2017
15:16:28:099
341
292.6
TRQX
04/07/2017
15:18:08:493
204
292.7
CHIX
04/07/2017
15:18:08:494
139
292.7
CHIX
04/07/2017
15:18:08:494
332
292.7
TRQX
04/07/2017
15:18:08:494
277
292.7
XLON
04/07/2017
15:20:27:637
341
292.7
TRQX
04/07/2017
15:20:27:637
349
292.7
XLON
04/07/2017
15:20:27:637
343
292.7
CHIX
04/07/2017
15:20:27:637
165
292.7
BATE
04/07/2017
15:20:27:638
176
292.7
BATE
04/07/2017
15:20:50:704
2752
292.7
XLON
04/07/2017
15:23:09:187
782
292.8
XLON
04/07/2017
15:23:09:187
159
292.8
XLON
04/07/2017
15:26:02:371
318
292.9
BATE
04/07/2017
15:26:02:371
2615
292.9
CHIX
04/07/2017
15:26:02:371
761
292.9
CHIX
04/07/2017
15:26:02:371
23
292.9
BATE
04/07/2017
15:26:02:372
340
292.8
TRQX
04/07/2017
15:26:02:372
341
292.9
TRQX
04/07/2017
15:26:02:372
633
292.9
XLON
04/07/2017
15:26:02:372
1846
292.9
XLON
04/07/2017
15:26:02:376
1
292.8
TRQX
04/07/2017
15:26:02:376
355
292.8
CHIX
04/07/2017
15:26:02:376
1500
292.8
CHIX
04/07/2017
15:26:02:376
454
292.8
CHIX
04/07/2017
15:26:17:831
140
292.8
CHIX
04/07/2017
15:26:17:831
341
292.8
TRQX
04/07/2017
15:26:17:832
407
292.8
XLON
04/07/2017
15:26:17:832
203
292.8
CHIX
04/07/2017
15:26:24:092
39
292.7
TRQX
04/07/2017
15:26:24:092
302
292.7
TRQX
04/07/2017
15:26:39:802
2284
292.7
XLON
04/07/2017
15:26:39:802
273
292.7
CHIX
04/07/2017
15:26:39:802
275
292.7
XLON
04/07/2017
15:26:39:802
14
292.7
CHIX
04/07/2017
15:26:39:802
302
292.7
TRQX
04/07/2017
15:26:39:817
101
292.7
XLON
04/07/2017
15:26:39:817
681
292.7
XLON
04/07/2017
15:26:39:820
341
292.7
TRQX
04/07/2017
15:26:45:762
453
292.6
XLON
04/07/2017
15:26:49:027
341
292.6
BATE
04/07/2017
15:26:49:027
111
292.6
TRQX
04/07/2017
15:26:52:119
149
292.6
XLON
04/07/2017
15:26:52:119
230
292.6
TRQX
04/07/2017
15:26:52:119
129
292.6
XLON
04/07/2017
15:26:52:124
137
292.6
XLON
04/07/2017
15:30:42:266
46
292.7
CHIX
04/07/2017
15:30:42:288
297
292.7
CHIX
04/07/2017
15:30:42:288
239
292.7
BATE
04/07/2017
15:30:42:289
618
292.7
XLON
04/07/2017
15:30:42:289
341
292.7
TRQX
04/07/2017
15:32:57:841
343
292.7
CHIX
04/07/2017
15:32:57:841
266
292.7
TRQX
04/07/2017
15:32:57:841
341
292.7
BATE
04/07/2017
15:32:57:841
546
292.7
XLON
04/07/2017
15:32:57:841
75
292.7
TRQX
04/07/2017
15:33:00:710
59
292.6
XLON
04/07/2017
15:33:40:880
22
292.7
XLON
04/07/2017
15:33:41:466
903
292.7
XLON
04/07/2017
15:33:57:882
341
292.7
BATE
04/07/2017
15:33:57:882
343
292.7
CHIX
04/07/2017
15:33:57:882
341
292.7
TRQX
04/07/2017
15:33:57:882
751
292.7
XLON
04/07/2017
15:33:57:882
3056
292.7
XLON
04/07/2017
15:37:36:839
132
292.7
TRQX
04/07/2017
15:37:36:839
343
292.7
CHIX
04/07/2017
15:37:36:842
209
292.7
TRQX
04/07/2017
15:38:31:957
341
292.6
BATE
04/07/2017
15:38:31:957
1325
292.6
XLON
04/07/2017
15:38:31:957
565
292.6
XLON
04/07/2017
15:38:31:957
341
292.6
TRQX
04/07/2017
15:38:31:957
343
292.6
CHIX
04/07/2017
15:38:31:958
343
292.5
CHIX
04/07/2017
15:38:31:971
700
292.6
XLON
04/07/2017
15:42:04:081
1241
292.8
CHIX
04/07/2017
15:42:04:082
1384
292.8
XLON
04/07/2017
15:42:04:082
341
292.8
BATE
04/07/2017
15:42:04:082
2762
292.8
XLON
04/07/2017
15:42:04:082
341
292.8
TRQX
04/07/2017
15:42:04:093
343
292.8
CHIX
04/07/2017
15:42:04:097
236
292.8
TRQX
04/07/2017
15:44:01:006
782
292.8
XLON
04/07/2017
15:44:01:007
948
292.8
CHIX
04/07/2017
15:44:01:007
341
292.8
BATE
04/07/2017
15:44:01:007
343
292.8
CHIX
04/07/2017
15:44:01:007
341
292.8
TRQX
04/07/2017
15:44:01:007
2440
292.8
CHIX
04/07/2017
15:48:55:674
3565
292.9
XLON
04/07/2017
15:48:55:674
343
292.9
CHIX
04/07/2017
15:48:55:674
341
292.9
BATE
04/07/2017
15:48:55:674
341
292.9
TRQX
04/07/2017
15:48:55:674
251
292.9
XLON
04/07/2017
15:49:57:630
782
292.8
XLON
04/07/2017
15:49:57:630
341
292.8
TRQX
04/07/2017
15:49:57:630
343
292.8
CHIX
04/07/2017
15:50:14:774
343
293
CHIX
04/07/2017
15:50:33:644
341
293
TRQX
04/07/2017
15:50:33:644
331
293
XLON
04/07/2017
15:50:33:644
343
293
CHIX
04/07/2017
15:50:33:675
248
293
TRQX
04/07/2017
15:50:33:675
271
293
XLON
04/07/2017
15:50:33:675
204
293
CHIX
04/07/2017
15:50:44:950
341
292.9
TRQX
04/07/2017
15:50:44:950
341
292.9
BATE
04/07/2017
15:50:44:950
729
292.9
XLON
04/07/2017
15:50:44:951
343
292.9
CHIX
04/07/2017
15:51:19:301
1611
292.8
XLON
04/07/2017
15:51:19:611
343
292.8
CHIX
04/07/2017
15:51:19:611
341
292.8
TRQX
04/07/2017
15:53:02:185
59
292.7
CHIX
04/07/2017
15:57:49:952
147
292.7
BATE
04/07/2017
15:57:49:952
231
292.7
XLON
04/07/2017
15:57:49:952
194
292.7
BATE
04/07/2017
15:57:49:952
302
292.7
XLON
04/07/2017
15:57:49:952
58
292.7
TRQX
04/07/2017
15:57:49:952
501
292.7
CHIX
04/07/2017
15:57:49:952
284
292.7
CHIX
04/07/2017
15:57:49:952
147
292.7
TRQX
04/07/2017
15:57:49:953
136
292.7
TRQX
04/07/2017
15:57:49:955
185
292.6
TRQX
04/07/2017
15:57:49:963
343
292.7
CHIX
04/07/2017
15:57:52:043
156
292.6
TRQX
04/07/2017
15:58:13:494
343
292.7
CHIX
04/07/2017
15:58:13:494
407
292.7
XLON
04/07/2017
15:58:13:494
2987
292.7
XLON
04/07/2017
15:58:13:494
306
292.7
TRQX
04/07/2017
15:58:13:505
343
292.7
CHIX
04/07/2017
15:58:13:507
341
292.7
TRQX
04/07/2017
15:59:02:515
341
292.6
TRQX
04/07/2017
15:59:02:515
782
292.6
XLON
04/07/2017
15:59:02:515
343
292.6
CHIX
04/07/2017
15:59:02:539
92
292.6
XLON
04/07/2017
15:59:03:784
343
292.6
CHIX
04/07/2017
15:59:03:785
260
292.6
XLON
04/07/2017
16:03:31:313
179
292.6
CHIX
04/07/2017
16:03:31:455
341
292.6
TRQX
04/07/2017
16:03:31:455
359
292.6
XLON
04/07/2017
16:03:31:455
423
292.6
XLON
04/07/2017
16:03:31:455
164
292.6
CHIX
04/07/2017
16:03:31:538
80
292.6
BATE
04/07/2017
16:03:31:538
261
292.6
BATE
04/07/2017
16:05:11:784
9
292.7
XLON
04/07/2017
16:05:11:784
384
292.7
XLON
04/07/2017
16:05:44:751
343
292.8
CHIX
04/07/2017
16:05:44:767
800
292.8
XLON
04/07/2017
16:06:11:906
343
292.8
CHIX
04/07/2017
16:06:11:906
3940
292.8
XLON
04/07/2017
16:06:11:906
1175
292.8
CHIX
04/07/2017
16:06:11:906
366
292.8
XLON
04/07/2017
16:06:11:906
341
292.8
BATE
04/07/2017
16:06:11:906
341
292.8
TRQX
04/07/2017
16:06:11:907
2724
292.7
CHIX
04/07/2017
16:06:11:907
341
292.7
BATE
04/07/2017
16:06:11:907
347
292.7
CHIX
04/07/2017
16:06:11:907
341
292.7
TRQX
04/07/2017
16:06:11:910
343
292.6
CHIX
04/07/2017
16:06:11:910
341
292.6
TRQX
04/07/2017
16:06:11:917
341
292.7
TRQX
04/07/2017
16:06:11:920
700
292.7
XLON
04/07/2017
16:06:11:921
782
292.8
XLON
04/07/2017
16:06:12:169
341
292.8
BATE
04/07/2017
16:08:57:724
341
293
BATE
04/07/2017
16:08:57:724
343
293
CHIX
04/07/2017
16:08:57:725
600
293
XLON
04/07/2017
16:08:57:725
177
293
TRQX
04/07/2017
16:08:57:725
599
293
XLON
04/07/2017
16:08:57:725
164
293
TRQX
04/07/2017
16:08:57:725
251
293
XLON
04/07/2017
16:08:57:738
489
293
XLON
04/07/2017
16:09:38:766
343
293.1
CHIX
04/07/2017
16:09:38:766
341
293.1
TRQX
04/07/2017
16:10:59:706
437
293.1
XLON
04/07/2017
16:10:59:706
700
293.1
XLON
04/07/2017
16:11:25:963
3554
293
XLON
04/07/2017
16:11:25:963
343
293
CHIX
04/07/2017
16:11:25:963
341
293
BATE
04/07/2017
16:11:25:963
782
293
XLON
04/07/2017
16:11:25:963
341
293
TRQX
04/07/2017
16:11:25:994
662
292.9
XLON
04/07/2017
16:11:25:994
341
292.9
TRQX
04/07/2017
16:11:25:995
343
292.9
CHIX
04/07/2017
16:12:00:915
343
293.1
CHIX
04/07/2017
16:12:00:916
341
293.1
TRQX
04/07/2017
16:14:01:007
341
293.1
BATE
04/07/2017
16:14:01:007
782
293.1
XLON
04/07/2017
16:14:01:007
343
293.1
CHIX
04/07/2017
16:14:01:007
77
293.1
TRQX
04/07/2017
16:14:01:008
264
293.1
TRQX
04/07/2017
16:16:58:226
708
293.3
XLON
04/07/2017
16:17:13:609
96
293.3
TRQX
04/07/2017
16:17:13:609
619
293.3
CHIX
04/07/2017
16:17:42:290
245
293.3
TRQX
04/07/2017
16:17:42:291
341
293.3
BATE
04/07/2017
16:17:42:291
151
293.3
CHIX
04/07/2017
16:17:42:291
2877
293.3
CHIX
04/07/2017
16:17:42:291
406
293.3
XLON
04/07/2017
16:17:42:291
376
293.3
XLON
04/07/2017
16:17:42:291
192
293.3
CHIX
04/07/2017
16:17:42:303
700
293.3
XLON
04/07/2017
16:17:42:303
550
293.3
XLON
04/07/2017
16:18:20:151
45
293.3
XLON
04/07/2017
16:18:20:158
773
293.3
XLON
04/07/2017
16:18:20:167
349
293.3
XLON
04/07/2017
16:18:40:995
1605
293.2
CHIX
04/07/2017
16:18:40:995
434
293.2
TRQX
04/07/2017
16:18:40:995
341
293.2
TRQX
04/07/2017
16:18:40:995
343
293.2
CHIX
04/07/2017
16:18:40:995
341
293.2
BATE
04/07/2017
16:18:44:813
1154
293.2
TRQX
04/07/2017
16:18:44:813
343
293.2
CHIX
04/07/2017
16:18:44:813
341
293.2
BATE
04/07/2017
16:18:44:813
782
293.2
XLON
04/07/2017
16:18:44:814
194
293.2
TRQX
04/07/2017
16:18:44:940
556
293.2
XLON
04/07/2017
16:18:47:142
485
293.2
XLON
04/07/2017
16:18:47:368
833
293.2
XLON
04/07/2017
16:18:48:015
164
293.2
XLON
04/07/2017
16:19:42:042
341
293.1
TRQX
04/07/2017
16:20:36:699
341
293.2
TRQX
04/07/2017
16:20:36:699
1319
293.2
XLON
04/07/2017
16:20:45:065
2767
293.1
XLON
04/07/2017
16:20:45:065
1420
293.1
XLON
04/07/2017
16:20:45:066
292
293.1
CHIX
04/07/2017
16:20:45:069
51
293.1
CHIX
04/07/2017
16:22:03:317
12
293.1
XLON
04/07/2017
16:25:40:163
900
293.8
XLON
04/07/2017
16:25:41:046
35
293.8
XLON
04/07/2017
16:25:41:055
142
293.8
XLON
04/07/2017
16:25:41:055
600
293.8
XLON
04/07/2017
16:25:41:055
700
293.8
XLON
04/07/2017
16:25:41:055
1300
293.8
XLON
04/07/2017
16:25:41:055
700
293.8
XLON
04/07/2017
16:25:41:055
600
293.8
XLON
04/07/2017
16:25:46:835
276
293.7
XLON
04/07/2017
16:25:46:836
341
293.7
BATE
04/07/2017
16:25:46:836
289
293.7
CHIX
04/07/2017
16:25:46:836
217
293.7
TRQX
04/07/2017
16:26:55:446
782
293.9
XLON
04/07/2017
16:27:33:856
782
293.9
XLON
04/07/2017
16:27:33:857
341
293.9
TRQX
04/07/2017
16:27:33:857
341
293.9
BATE
04/07/2017
16:27:33:857
2301
293.9
CHIX
04/07/2017
16:27:33:857
1928
293.9
TRQX
04/07/2017
16:27:33:857
343
293.9
CHIX
04/07/2017
16:27:33:865
700
293.9
XLON
04/07/2017
16:27:33:865
251
293.9
XLON
04/07/2017
16:27:33:865
700
293.9
XLON
04/07/2017
16:27:33:865
138
293.9
XLON
04/07/2017
16:27:33:865
309
293.9
XLON
04/07/2017
16:27:33:868
341
293.9
BATE
04/07/2017
16:27:35:190
400
293.8
CHIX
04/07/2017
16:27:35:190
341
293.8
TRQX
04/07/2017
16:27:35:190
452
293.8
XLON
04/07/2017
16:27:35:190
89
293.8
CHIX
04/07/2017
16:27:38:862
341
293.7
TRQX
04/07/2017
16:27:38:863
202
293.7
XLON
04/07/2017
16:27:38:863
381
293.7
CHIX
04/07/2017
16:27:38:863
321
293.7
XLON
04/07/2017
16:27:38:863
238
293.7
XLON
04/07/2017
16:27:38:863
3032
293.7
CHIX
04/07/2017
16:27:44:664
341
293.7
BATE
04/07/2017
16:27:44:664
21
293.7
XLON
04/07/2017
16:29:19:909
704
293.7
XLON
04/07/2017
16:29:19:910
343
293.7
CHIX
04/07/2017
16:29:19:911
78
293.7
XLON
04/07/2017
16:29:19:911
341
293.7
BATE
04/07/2017
16:29:19:923
586
293.7
XLON
04/07/2017
16:29:19:923
52
293.7
XLON
04/07/2017
16:29:25:119
300
293.7
CHIX
04/07/2017
16:29:33:766
43
293.7
CHIX
04/07/2017
16:29:33:766
41
293.7
XLON
04/07/2017
16:29:33:766
31
293.7
TRQX
04/07/2017
16:29:33:766
16
293.7
CHIX
04/07/2017
16:29:33:766
284
293.7
CHIX
04/07/2017
16:29:33:766
310
293.7
TRQX
04/07/2017
16:29:35:423
2206
293.6
XLON
04/07/2017
16:29:36:237
6
293.6
XLON
04/07/2017
16:29:36:237
327
293.6
CHIX
04/07/2017
16:29:41:375
777
293.4
XLON
04/07/2017
16:29:41:378
185
293.3
TRQX
04/07/2017
16:35:26:484
5721
293.6
XLON
04/07/2017
16:35:26:484
4723
293.6
XLON
04/07/2017
16:35:26:484
11942
293.6
XLON
04/07/2017
16:35:26:484
690
293.6
XLON
04/07/2017
16:35:26:484
6879
293.6
XLON
04/07/2017
16:35:26:484
28715
293.6
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
POSLLFVDDVISIID