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

FrasersAnnouncement

06/07/2017 07:05

RNS Number : 2502K
Sports Direct International Plc
06 July 2017
Released: 6 July 2017
Sports Direct International Plc
6 July 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 5 July 2017 it purchased 773,924 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 296.8 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 105,131,049 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 535,471,320.
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: 
05-Jul-17
Number of ordinary shares purchased:
44,731
Volume weighted average price paid per share:
297.08


Platform code
XLON
Date of purchase: 
05-Jul-17
Number of ordinary shares purchased:
447,044
Volume weighted average price paid per share:
296.53


Platform code
CHIX
Date of purchase: 
05-Jul-17
Number of ordinary shares purchased:
189,034
Volume weighted average price paid per share:
297.07


Platform code
TRQX
Date of purchase: 
05-Jul-17
Number of ordinary shares purchased:
93,115
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
05/07/2017
08:00:27:263
82
294.9
XLON
05/07/2017
08:00:27:302
368
294.6
TRQX
05/07/2017
08:00:35:449
8
294.9
CHIX
05/07/2017
08:01:00:027
6
294.9
BATE
05/07/2017
08:01:17:224
368
294.1
BATE
05/07/2017
08:01:17:224
368
294.1
CHIX
05/07/2017
08:01:17:224
66
294.1
XLON
05/07/2017
08:01:17:224
578
294.1
XLON
05/07/2017
08:09:01:488
368
293.6
CHIX
05/07/2017
08:09:01:488
368
293.7
CHIX
05/07/2017
08:09:01:488
368
293.9
CHIX
05/07/2017
08:09:01:488
55
293.8
TRQX
05/07/2017
08:09:01:488
368
293.9
TRQX
05/07/2017
08:09:01:488
644
293.7
XLON
05/07/2017
08:09:01:488
644
293.9
XLON
05/07/2017
08:09:04:462
644
293.3
XLON
05/07/2017
08:09:04:463
166
293.3
CHIX
05/07/2017
08:09:04:466
202
293.3
CHIX
05/07/2017
08:09:04:471
644
293.4
XLON
05/07/2017
08:10:35:093
21
293.4
XLON
05/07/2017
08:10:49:333
34
293.4
BATE
05/07/2017
08:10:49:333
334
293.4
BATE
05/07/2017
08:10:49:333
32
293.4
TRQX
05/07/2017
08:10:49:333
221
293.4
TRQX
05/07/2017
08:10:49:333
325
293.4
XLON
05/07/2017
08:11:10:415
283
293.4
CHIX
05/07/2017
08:11:10:415
325
293.4
XLON
05/07/2017
08:11:10:415
275
293.4
XLON
05/07/2017
08:11:10:415
44
293.4
XLON
05/07/2017
08:13:04:898
10
293.5
CHIX
05/07/2017
08:13:04:898
358
293.5
CHIX
05/07/2017
08:13:04:898
644
293.5
XLON
05/07/2017
08:13:04:903
42
293.2
BATE
05/07/2017
08:13:04:903
368
293.2
TRQX
05/07/2017
08:13:04:903
644
293.4
XLON
05/07/2017
08:13:04:909
368
293.5
CHIX
05/07/2017
08:13:04:915
211
293.5
TRQX
05/07/2017
08:14:32:141
35
293.4
XLON
05/07/2017
08:14:55:368
523
293.3
XLON
05/07/2017
08:14:55:368
7
293.3
XLON
05/07/2017
08:14:55:369
7
293.3
XLON
05/07/2017
08:18:59:377
368
293.7
BATE
05/07/2017
08:18:59:382
524
293.7
XLON
05/07/2017
08:18:59:384
76
293.7
TRQX
05/07/2017
08:18:59:435
368
293.7
CHIX
05/07/2017
08:18:59:435
112
293.7
TRQX
05/07/2017
08:22:22:978
368
294.9
BATE
05/07/2017
08:22:22:978
124
294.7
CHIX
05/07/2017
08:22:22:980
368
295
CHIX
05/07/2017
08:22:58:057
368
294.7
CHIX
05/07/2017
08:22:58:057
368
294.7
TRQX
05/07/2017
08:22:58:057
615
294.7
XLON
05/07/2017
08:22:58:057
757
294.7
XLON
05/07/2017
08:23:50:299
368
294.9
CHIX
05/07/2017
08:23:50:299
368
294.9
TRQX
05/07/2017
08:23:50:299
506
294.9
XLON
05/07/2017
08:23:50:300
368
294.8
CHIX
05/07/2017
08:23:53:241
644
294.8
XLON
05/07/2017
08:23:53:242
368
294.8
CHIX
05/07/2017
08:23:53:242
368
294.8
TRQX
05/07/2017
08:26:00:817
362
295.2
TRQX
05/07/2017
08:26:00:817
232
295.2
XLON
05/07/2017
08:26:00:817
351
295.2
XLON
05/07/2017
08:26:00:817
754
295.2
XLON
05/07/2017
08:26:00:817
287
295.2
XLON
05/07/2017
08:26:00:817
500
295.2
XLON
05/07/2017
08:26:00:818
18
295.2
CHIX
05/07/2017
08:26:04:496
608
295
XLON
05/07/2017
08:26:04:497
57
295
CHIX
05/07/2017
08:26:04:497
88
295
CHIX
05/07/2017
08:26:04:497
223
295
CHIX
05/07/2017
08:26:04:501
368
294.8
CHIX
05/07/2017
08:26:04:501
64
294.9
CHIX
05/07/2017
08:26:04:501
157
294.8
TRQX
05/07/2017
08:26:04:501
33
294.8
XLON
05/07/2017
08:26:04:513
56
294.9
CHIX
05/07/2017
08:27:27:806
257
294.9
XLON
05/07/2017
08:27:27:806
387
294.9
XLON
05/07/2017
08:27:27:807
292
294.9
CHIX
05/07/2017
08:27:39:195
355
294.9
XLON
05/07/2017
08:27:39:196
368
294.9
BATE
05/07/2017
08:27:39:196
368
294.9
CHIX
05/07/2017
08:27:39:396
368
294.8
CHIX
05/07/2017
08:27:39:396
100000
295.5
XLON
05/07/2017
08:31:16:496
300
295.3
TRQX
05/07/2017
08:31:16:496
34
295.3
XLON
05/07/2017
08:31:16:497
337
295.3
CHIX
05/07/2017
08:31:16:497
31
295.3
CHIX
05/07/2017
08:31:16:497
68
295.3
TRQX
05/07/2017
08:35:23:539
368
295.7
BATE
05/07/2017
08:35:23:539
82
295.6
BATE
05/07/2017
08:35:23:539
82
295.6
CHIX
05/07/2017
08:35:23:539
368
295.7
CHIX
05/07/2017
08:35:23:539
368
295.5
CHIX
05/07/2017
08:35:23:539
368
295.4
CHIX
05/07/2017
08:35:23:539
368
295.7
TRQX
05/07/2017
08:35:23:539
76
295.6
TRQX
05/07/2017
08:35:23:539
368
295.5
TRQX
05/07/2017
08:35:23:539
509
295.7
XLON
05/07/2017
08:35:23:539
77
295.6
XLON
05/07/2017
08:35:23:553
352
295.6
XLON
05/07/2017
08:35:23:558
49
295.6
TRQX
05/07/2017
08:35:23:558
87
295.6
TRQX
05/07/2017
08:35:23:562
288
295.6
XLON
05/07/2017
08:35:31:133
368
295.5
CHIX
05/07/2017
08:35:31:133
368
295.5
TRQX
05/07/2017
08:37:45:020
368
295.7
CHIX
05/07/2017
08:37:45:020
2612
295.8
XLON
05/07/2017
08:37:45:023
368
295.8
BATE
05/07/2017
08:37:45:025
368
295.8
CHIX
05/07/2017
08:37:45:029
241
295.8
XLON
05/07/2017
08:37:45:029
268
295.8
XLON
05/07/2017
08:39:02:787
368
295.8
CHIX
05/07/2017
08:39:02:787
366
295.8
TRQX
05/07/2017
08:39:02:787
354
295.8
XLON
05/07/2017
08:39:09:793
300
296
XLON
05/07/2017
08:39:09:808
209
296
XLON
05/07/2017
08:39:09:918
360
296
CHIX
05/07/2017
08:39:18:085
368
296
CHIX
05/07/2017
08:39:25:046
368
296
CHIX
05/07/2017
08:39:25:061
368
296
TRQX
05/07/2017
08:39:38:313
62
295.9
XLON
05/07/2017
08:39:38:314
447
295.9
XLON
05/07/2017
08:40:14:024
368
296
CHIX
05/07/2017
08:45:05:652
67
296.7
BATE
05/07/2017
08:45:05:720
368
296.5
BATE
05/07/2017
08:45:12:670
23
296.6
CHIX
05/07/2017
08:45:31:590
44
296.6
TRQX
05/07/2017
08:45:31:820
368
296.4
CHIX
05/07/2017
08:45:31:820
301
296.4
TRQX
05/07/2017
08:45:31:821
368
296.3
CHIX
05/07/2017
08:45:31:821
514
296.3
XLON
05/07/2017
08:45:31:840
368
296.3
CHIX
05/07/2017
08:52:02:369
3081
296.3
XLON
05/07/2017
08:52:02:369
514
296.3
XLON
05/07/2017
08:52:02:370
368
296.3
BATE
05/07/2017
08:52:02:370
368
296.3
CHIX
05/07/2017
08:52:02:370
368
296.3
TRQX
05/07/2017
08:52:02:384
41
296.2
BATE
05/07/2017
08:52:02:385
368
296.2
TRQX
05/07/2017
08:52:02:392
323
296.3
CHIX
05/07/2017
08:52:02:451
45
296.3
CHIX
05/07/2017
08:52:02:451
514
296.2
XLON
05/07/2017
09:03:32:141
1365
296.6
CHIX
05/07/2017
09:03:32:141
550
296.6
CHIX
05/07/2017
09:03:32:141
368
296.6
TRQX
05/07/2017
09:03:32:141
140
296.6
XLON
05/07/2017
09:03:32:141
560
296.6
XLON
05/07/2017
09:03:32:141
500
296.6
XLON
05/07/2017
09:03:32:141
912
296.6
XLON
05/07/2017
09:09:19:522
166
296.8
BATE
05/07/2017
09:09:19:522
202
296.8
BATE
05/07/2017
09:09:19:522
217
296.8
CHIX
05/07/2017
09:09:19:522
249
296.8
CHIX
05/07/2017
09:09:19:522
93
296.8
TRQX
05/07/2017
09:09:19:522
90
296.8
TRQX
05/07/2017
09:09:19:522
514
296.8
XLON
05/07/2017
09:09:19:530
1532
296.8
XLON
05/07/2017
09:10:07:201
368
297
TRQX
05/07/2017
09:10:07:201
514
297
XLON
05/07/2017
09:10:24:069
1793
296.9
TRQX
05/07/2017
09:10:24:070
368
296.9
BATE
05/07/2017
09:10:24:070
368
296.9
CHIX
05/07/2017
09:10:24:070
655
296.9
CHIX
05/07/2017
09:10:24:070
524
296.9
CHIX
05/07/2017
09:10:24:070
325
296.9
XLON
05/07/2017
09:10:24:070
2150
296.9
XLON
05/07/2017
09:10:24:070
1200
296.9
XLON
05/07/2017
09:10:24:085
377
296.9
XLON
05/07/2017
09:19:57:036
980
298
BATE
05/07/2017
09:19:57:036
2496
298
CHIX
05/07/2017
09:19:57:036
1383
298
TRQX
05/07/2017
09:19:57:036
368
298
TRQX
05/07/2017
09:19:57:037
914
298
XLON
05/07/2017
09:19:57:037
2509
298
XLON
05/07/2017
09:19:57:041
368
297.9
BATE
05/07/2017
09:19:57:041
368
297.9
CHIX
05/07/2017
09:19:57:041
368
297.9
TRQX
05/07/2017
09:21:55:109
24
297.8
BATE
05/07/2017
09:21:55:109
1112
297.8
CHIX
05/07/2017
09:21:55:109
1267
297.7
CHIX
05/07/2017
09:21:55:109
1719
297.5
XLON
05/07/2017
09:21:55:109
514
297.8
XLON
05/07/2017
09:21:55:127
514
297.7
XLON
05/07/2017
09:23:08:898
368
297.9
CHIX
05/07/2017
09:23:08:898
368
297.9
TRQX
05/07/2017
09:23:08:898
514
297.9
XLON
05/07/2017
09:29:53:727
368
297.9
BATE
05/07/2017
09:29:53:727
368
297.9
CHIX
05/07/2017
09:29:53:727
368
297.9
TRQX
05/07/2017
09:31:28:412
368
297.9
CHIX
05/07/2017
09:31:28:412
368
297.9
TRQX
05/07/2017
09:31:28:412
104
297.9
XLON
05/07/2017
09:31:28:412
410
297.9
XLON
05/07/2017
09:31:28:422
368
297.9
CHIX
05/07/2017
09:31:28:426
301
297.9
TRQX
05/07/2017
09:31:28:426
410
297.9
XLON
05/07/2017
09:31:28:428
368
297.9
BATE
05/07/2017
09:31:50:245
2
297.9
CHIX
05/07/2017
09:31:50:245
514
297.9
XLON
05/07/2017
09:31:53:407
366
297.9
CHIX
05/07/2017
09:33:12:152
275
297.9
CHIX
05/07/2017
09:33:12:152
368
297.9
TRQX
05/07/2017
09:33:12:152
514
297.9
XLON
05/07/2017
09:33:12:153
368
297.8
CHIX
05/07/2017
09:33:12:153
145
297.8
TRQX
05/07/2017
09:33:12:153
302
297.7
XLON
05/07/2017
09:33:12:197
368
297.8
CHIX
05/07/2017
09:33:12:197
514
297.8
XLON
05/07/2017
09:42:10:330
623
298.4
BATE
05/07/2017
09:42:10:330
1483
298.4
CHIX
05/07/2017
09:42:10:330
368
298.4
TRQX
05/07/2017
09:42:10:330
1400
298.4
XLON
05/07/2017
09:42:10:338
700
298.6
XLON
05/07/2017
09:45:51:500
368
298.3
BATE
05/07/2017
09:45:51:500
2226
298.3
CHIX
05/07/2017
09:45:51:500
368
298.3
TRQX
05/07/2017
09:45:51:500
1310
298.3
TRQX
05/07/2017
09:45:51:500
3469
298.3
XLON
05/07/2017
09:45:59:928
846
298.2
CHIX
05/07/2017
09:45:59:928
368
298.2
TRQX
05/07/2017
09:45:59:928
2856
298.2
XLON
05/07/2017
09:45:59:942
321
298.1
XLON
05/07/2017
09:46:04:242
88
298
CHIX
05/07/2017
09:46:36:236
280
298
CHIX
05/07/2017
09:46:36:236
234
298
XLON
05/07/2017
09:48:21:747
86
298.2
XLON
05/07/2017
09:48:21:922
428
298.2
XLON
05/07/2017
09:48:26:763
164
298.2
BATE
05/07/2017
09:48:26:763
81
298.2
BATE
05/07/2017
09:48:26:764
114
298.2
BATE
05/07/2017
09:48:26:766
177
298.2
CHIX
05/07/2017
09:48:26:766
68
298.2
CHIX
05/07/2017
09:58:35:326
368
298.6
BATE
05/07/2017
09:58:35:326
1953
298.6
CHIX
05/07/2017
09:58:35:326
368
298.6
CHIX
05/07/2017
09:58:35:326
514
298.6
XLON
05/07/2017
09:58:35:326
1375
298.6
XLON
05/07/2017
09:58:35:327
368
298.5
CHIX
05/07/2017
09:58:35:327
443
298.5
CHIX
05/07/2017
09:58:35:327
970
298.5
CHIX
05/07/2017
09:58:35:327
368
298.5
TRQX
05/07/2017
09:58:35:327
368
298.6
TRQX
05/07/2017
09:58:35:337
368
298.5
TRQX
05/07/2017
09:58:35:343
1062
298.5
XLON
05/07/2017
09:58:35:343
1585
298.5
XLON
05/07/2017
09:58:35:345
166
298.4
BATE
05/07/2017
09:58:35:345
368
298.4
TRQX
05/07/2017
09:58:35:352
368
298.5
CHIX
05/07/2017
09:58:35:374
368
298.5
BATE
05/07/2017
10:01:17:168
514
298.5
XLON
05/07/2017
10:01:17:168
2288
298.5
XLON
05/07/2017
10:01:17:169
368
298.5
CHIX
05/07/2017
10:01:17:169
368
298.5
TRQX
05/07/2017
10:01:17:169
525
298.5
XLON
05/07/2017
10:01:17:169
251
298.5
XLON
05/07/2017
10:01:26:490
368
298.4
CHIX
05/07/2017
10:01:26:490
368
298.4
TRQX
05/07/2017
10:01:26:490
514
298.4
XLON
05/07/2017
10:01:26:500
368
298.5
CHIX
05/07/2017
10:09:12:180
368
298.6
CHIX
05/07/2017
10:09:12:180
368
298.5
CHIX
05/07/2017
10:09:12:181
368
298.6
BATE
05/07/2017
10:09:12:181
368
298.5
BATE
05/07/2017
10:09:12:181
368
298.6
TRQX
05/07/2017
10:09:12:181
368
298.5
TRQX
05/07/2017
10:09:12:181
599
298.6
XLON
05/07/2017
10:09:12:181
184
298.6
XLON
05/07/2017
10:09:12:181
514
298.6
XLON
05/07/2017
10:09:12:181
1469
298.6
XLON
05/07/2017
10:09:12:181
295
298.6
XLON
05/07/2017
10:09:12:184
39
298.4
BATE
05/07/2017
10:09:12:184
368
298.4
CHIX
05/07/2017
10:09:12:187
342
298.5
CHIX
05/07/2017
10:09:12:191
254
298.5
TRQX
05/07/2017
10:09:12:195
210
298.1
TRQX
05/07/2017
10:09:12:209
290
298.6
XLON
05/07/2017
10:09:12:215
139
298.6
BATE
05/07/2017
10:13:20:806
194
298.3
CHIX
05/07/2017
10:13:20:806
144
298.3
CHIX
05/07/2017
10:13:20:806
267
298.3
TRQX
05/07/2017
10:13:20:806
182
298.3
XLON
05/07/2017
10:13:20:806
332
298.3
XLON
05/07/2017
10:13:20:813
224
298.3
CHIX
05/07/2017
10:13:20:819
332
298.3
XLON
05/07/2017
10:27:48:487
368
298.8
CHIX
05/07/2017
10:27:48:487
368
298.8
TRQX
05/07/2017
10:27:48:487
343
298.8
XLON
05/07/2017
10:27:48:494
2064
298.8
XLON
05/07/2017
10:27:48:495
368
298.7
BATE
05/07/2017
10:27:48:495
368
298.7
CHIX
05/07/2017
10:27:48:495
368
298.7
TRQX
05/07/2017
10:27:48:500
1200
298.8
TRQX
05/07/2017
10:27:48:500
500
298.7
TRQX
05/07/2017
10:27:48:500
52
298.8
TRQX
05/07/2017
10:27:48:512
1070
298.7
CHIX
05/07/2017
10:27:48:512
168
298.7
CHIX
05/07/2017
10:27:48:512
1200
298.8
CHIX
05/07/2017
10:27:48:512
178
298.8
CHIX
05/07/2017
10:27:48:512
599
298.8
CHIX
05/07/2017
10:27:48:512
294
298.8
CHIX
05/07/2017
10:28:02:356
366
298.7
BATE
05/07/2017
10:28:02:356
368
298.7
CHIX
05/07/2017
10:28:02:356
628
298.7
XLON
05/07/2017
10:30:07:293
65
298.6
BATE
05/07/2017
10:30:07:295
303
298.6
BATE
05/07/2017
10:30:07:295
139
298.6
BATE
05/07/2017
10:30:07:295
292
298.6
CHIX
05/07/2017
10:30:07:295
883
298.6
CHIX
05/07/2017
10:30:07:295
700
298.6
CHIX
05/07/2017
10:30:07:295
192
298.6
CHIX
05/07/2017
10:30:07:295
207
298.6
TRQX
05/07/2017
10:30:07:295
161
298.6
TRQX
05/07/2017
10:30:07:295
514
298.6
XLON
05/07/2017
10:30:07:295
1276
298.6
XLON
05/07/2017
10:30:07:297
368
298.7
CHIX
05/07/2017
10:30:07:316
482
298.6
XLON
05/07/2017
10:30:07:318
95
298.6
XLON
05/07/2017
10:30:07:319
1800
298.6
XLON
05/07/2017
10:30:10:388
42
298.5
TRQX
05/07/2017
10:30:10:388
69
298.5
TRQX
05/07/2017
10:30:10:388
440
298.5
XLON
05/07/2017
10:30:26:726
236
298.4
CHIX
05/07/2017
10:30:26:726
118
298.4
CHIX
05/07/2017
10:30:26:726
60
298.4
XLON
05/07/2017
10:30:26:726
145
298.4
XLON
05/07/2017
10:30:26:726
309
298.4
XLON
05/07/2017
10:32:50:251
358
298.3
CHIX
05/07/2017
10:32:50:251
368
298.3
TRQX
05/07/2017
10:32:50:251
514
298.3
XLON
05/07/2017
10:33:30:557
772
298.2
XLON
05/07/2017
10:33:30:558
368
298.2
BATE
05/07/2017
10:33:30:558
368
298.2
CHIX
05/07/2017
10:33:30:562
4
298
CHIX
05/07/2017
10:33:30:571
2050
298
XLON
05/07/2017
10:33:30:571
77
298
XLON
05/07/2017
10:33:30:572
514
298.1
XLON
05/07/2017
10:39:49:434
228
298.1
BATE
05/07/2017
10:39:49:434
140
298.1
BATE
05/07/2017
10:39:49:434
368
298.1
CHIX
05/07/2017
10:39:49:435
356
298.1
TRQX
05/07/2017
10:39:49:436
276
298.1
XLON
05/07/2017
10:39:53:914
145
298.1
XLON
05/07/2017
10:39:53:921
110
298.1
XLON
05/07/2017
10:39:53:921
170
298.1
XLON
05/07/2017
10:41:00:589
368
298
CHIX
05/07/2017
10:41:00:589
368
298.1
CHIX
05/07/2017
10:41:00:589
368
298.1
TRQX
05/07/2017
10:41:00:589
514
298
XLON
05/07/2017
10:41:00:589
514
298.1
XLON
05/07/2017
10:41:00:590
104
298
TRQX
05/07/2017
10:41:00:590
145
298
TRQX
05/07/2017
10:41:00:601
514
298
XLON
05/07/2017
10:41:00:606
111
298
CHIX
05/07/2017
10:41:00:615
146
298
CHIX
05/07/2017
10:42:21:373
368
297.9
CHIX
05/07/2017
10:42:21:373
514
297.9
XLON
05/07/2017
10:48:03:081
368
297.9
BATE
05/07/2017
10:48:40:228
368
297.8
CHIX
05/07/2017
10:48:40:228
368
297.8
TRQX
05/07/2017
10:48:40:228
514
297.8
XLON
05/07/2017
10:52:59:118
368
297.9
TRQX
05/07/2017
10:54:28:223
514
297.8
XLON
05/07/2017
10:54:28:224
132
297.8
BATE
05/07/2017
10:54:28:224
236
297.8
BATE
05/07/2017
10:54:28:224
368
297.8
CHIX
05/07/2017
10:54:28:224
368
297.8
TRQX
05/07/2017
10:54:28:224
79
297.8
XLON
05/07/2017
10:54:28:224
514
297.8
XLON
05/07/2017
10:54:28:225
368
297.7
CHIX
05/07/2017
10:54:28:232
700
297.8
XLON
05/07/2017
10:54:28:232
700
297.8
XLON
05/07/2017
10:54:28:232
1621
297.8
XLON
05/07/2017
10:54:28:237
368
297.7
CHIX
05/07/2017
10:55:56:458
514
297.6
XLON
05/07/2017
10:55:56:497
504
297.6
CHIX
05/07/2017
10:55:56:497
49
297.6
TRQX
05/07/2017
11:05:46:233
368
297.9
BATE
05/07/2017
11:05:46:233
2128
297.9
CHIX
05/07/2017
11:05:46:233
493
297.9
CHIX
05/07/2017
11:05:46:233
1581
297.9
TRQX
05/07/2017
11:05:46:233
368
297.9
TRQX
05/07/2017
11:05:46:233
133
297.9
XLON
05/07/2017
11:05:46:233
346
297.9
XLON
05/07/2017
11:05:46:234
1987
297.9
XLON
05/07/2017
11:05:46:234
326
297.9
XLON
05/07/2017
11:05:46:246
368
297.8
BATE
05/07/2017
11:05:46:246
1345
297.8
CHIX
05/07/2017
11:05:46:246
296
297.8
CHIX
05/07/2017
11:05:46:246
368
297.8
CHIX
05/07/2017
11:05:46:247
210
297.8
CHIX
05/07/2017
11:05:46:252
100
297.8
TRQX
05/07/2017
11:05:46:252
268
297.8
TRQX
05/07/2017
11:06:06:236
514
297.8
XLON
05/07/2017
11:16:27:330
850
298
XLON
05/07/2017
11:19:09:330
776
298
XLON
05/07/2017
11:21:51:331
850
298
XLON
05/07/2017
11:22:45:330
850
298
XLON
05/07/2017
11:24:33:330
850
298
XLON
05/07/2017
11:25:27:330
850
298
XLON
05/07/2017
11:27:15:330
850
298
XLON
05/07/2017
11:29:03:330
850
298
XLON
05/07/2017
11:29:10:675
3123
298
CHIX
05/07/2017
11:29:10:675
100
298
CHIX
05/07/2017
11:29:10:675
48
298
CHIX
05/07/2017
11:30:07:460
515
297.9
BATE
05/07/2017
11:30:07:460
368
297.9
BATE
05/07/2017
11:30:07:460
1439
297.8
CHIX
05/07/2017
11:30:07:460
368
297.9
CHIX
05/07/2017
11:30:07:460
1716
297.9
TRQX
05/07/2017
11:30:07:460
368
297.9
TRQX
05/07/2017
11:30:07:460
514
297.9
XLON
05/07/2017
11:30:07:460
2742
297.9
XLON
05/07/2017
11:30:07:461
1422
297.8
CHIX
05/07/2017
11:31:06:018
100
297.7
BATE
05/07/2017
11:31:06:018
392
297.7
XLON
05/07/2017
11:31:06:018
122
297.7
XLON
05/07/2017
11:31:06:019
315
297.7
TRQX
05/07/2017
11:31:15:878
268
297.7
BATE
05/07/2017
11:31:15:878
368
297.7
CHIX
05/07/2017
11:31:15:878
188
297.7
TRQX
05/07/2017
11:31:15:878
47
297.6
TRQX
05/07/2017
11:31:15:878
311
297.7
XLON
05/07/2017
11:31:15:878
369
297.6
XLON
05/07/2017
11:31:15:880
191
297.6
TRQX
05/07/2017
11:31:15:880
130
297.6
TRQX
05/07/2017
11:31:15:880
1014
297.6
XLON
05/07/2017
11:31:15:880
1501
297.6
XLON
05/07/2017
11:31:15:881
180
297.7
TRQX
05/07/2017
11:31:15:885
514
297.7
XLON
05/07/2017
11:31:24:066
168
297.5
BATE
05/07/2017
11:31:24:066
368
297.6
BATE
05/07/2017
11:31:24:070
255
297.6
XLON
05/07/2017
11:32:46:237
335
297.5
XLON
05/07/2017
11:32:46:237
179
297.5
XLON
05/07/2017
11:34:50:080
368
297.5
CHIX
05/07/2017
11:34:50:080
368
297.5
TRQX
05/07/2017
11:39:53:648
368
297.5
BATE
05/07/2017
11:39:53:648
368
297.5
CHIX
05/07/2017
11:39:53:648
86
297.5
XLON
05/07/2017
11:39:53:653
368
297.5
TRQX
05/07/2017
11:39:53:653
128
297.5
XLON
05/07/2017
11:39:53:653
300
297.5
XLON
05/07/2017
11:39:53:655
368
297.4
CHIX
05/07/2017
11:39:53:655
236
297.4
TRQX
05/07/2017
11:39:53:655
113
297.4
TRQX
05/07/2017
11:39:53:655
19
297.4
TRQX
05/07/2017
11:39:53:655
470
297.4
XLON
05/07/2017
11:39:53:656
368
297.5
CHIX
05/07/2017
11:39:53:668
386
297.5
XLON
05/07/2017
11:40:56:781
368
297.5
CHIX
05/07/2017
11:40:56:781
368
297.5
TRQX
05/07/2017
11:40:56:781
104
297.5
XLON
05/07/2017
11:40:56:781
280
297.5
XLON
05/07/2017
11:45:33:521
9
297.1
BATE
05/07/2017
11:45:33:521
368
297.4
BATE
05/07/2017
11:45:33:521
368
297.4
CHIX
05/07/2017
11:45:33:521
87
297.3
CHIX
05/07/2017
11:45:33:521
332
297.1
CHIX
05/07/2017
11:45:33:521
368
297.4
TRQX
05/07/2017
11:45:33:521
554
297.2
TRQX
05/07/2017
11:45:33:521
1194
297.4
XLON
05/07/2017
11:45:33:521
514
297.4
XLON
05/07/2017
11:45:33:526
610
297.1
CHIX
05/07/2017
11:45:33:527
318
297.3
CHIX
05/07/2017
11:45:33:527
368
297.2
TRQX
05/07/2017
11:45:33:543
275
297.3
XLON
05/07/2017
11:45:33:544
270
297.4
XLON
05/07/2017
11:45:33:552
368
297.4
BATE
05/07/2017
11:45:36:305
308
297.1
CHIX
05/07/2017
11:45:36:305
568
297.1
TRQX
05/07/2017
11:45:36:305
514
297.2
XLON
05/07/2017
11:45:37:849
514
297
XLON
05/07/2017
11:45:41:489
368
296.9
CHIX
05/07/2017
11:50:07:894
514
297.1
XLON
05/07/2017
11:50:07:894
5
297.1
XLON
05/07/2017
11:50:07:895
368
297.1
CHIX
05/07/2017
11:50:07:895
368
297.1
TRQX
05/07/2017
11:50:07:895
1093
297.1
XLON
05/07/2017
11:50:08:004
141
297.1
CHIX
05/07/2017
11:50:08:004
330
297.1
XLON
05/07/2017
11:53:22:439
368
297.4
CHIX
05/07/2017
11:53:22:439
514
297.4
XLON
05/07/2017
11:54:11:358
368
297.6
CHIX
05/07/2017
11:54:11:358
368
297.6
TRQX
05/07/2017
11:54:11:358
514
297.7
XLON
05/07/2017
11:54:12:976
368
297.5
CHIX
05/07/2017
11:54:12:976
368
297.5
TRQX
05/07/2017
11:54:12:976
514
297.5
XLON
05/07/2017
11:54:12:984
368
297.4
CHIX
05/07/2017
11:54:12:984
1969
297.4
XLON
05/07/2017
11:54:12:984
196
297.4
XLON
05/07/2017
11:54:12:984
89
297.4
XLON
05/07/2017
11:54:13:805
360
297.4
CHIX
05/07/2017
11:54:13:805
368
297.4
TRQX
05/07/2017
11:54:13:808
514
297.4
XLON
05/07/2017
11:54:14:225
368
297.4
CHIX
05/07/2017
11:56:06:674
368
297.5
BATE
05/07/2017
11:56:06:674
368
297.5
CHIX
05/07/2017
11:56:06:675
97
297.5
XLON
05/07/2017
11:56:06:675
417
297.5
XLON
05/07/2017
11:56:06:679
280
297.4
BATE
05/07/2017
11:56:06:679
368
297.4
CHIX
05/07/2017
11:56:06:679
514
297.4
XLON
05/07/2017
11:56:06:681
368
297.5
CHIX
05/07/2017
11:56:06:711
514
297.5
XLON
05/07/2017
11:56:08:818
25
297.3
CHIX
05/07/2017
11:57:01:374
514
297.4
XLON
05/07/2017
11:57:01:375
368
297.4
CHIX
05/07/2017
11:57:01:375
368
297.4
TRQX
05/07/2017
11:58:43:801
199
297.4
CHIX
05/07/2017
11:58:43:801
344
297.4
XLON
05/07/2017
11:59:07:196
397
297.4
XLON
05/07/2017
11:59:07:197
368
297.4
BATE
05/07/2017
11:59:07:197
169
297.4
CHIX
05/07/2017
11:59:07:197
93
297.4
CHIX
05/07/2017
11:59:07:197
99
297.4
TRQX
05/07/2017
11:59:07:197
269
297.4
TRQX
05/07/2017
11:59:07:211
262
297.4
CHIX
05/07/2017
11:59:07:229
13
297.4
CHIX
05/07/2017
11:59:07:230
269
297.4
TRQX
05/07/2017
11:59:07:245
506
297.4
XLON
05/07/2017
11:59:07:290
8
297.4
XLON
05/07/2017
12:02:24:663
339
298
XLON
05/07/2017
12:02:24:663
363
298
XLON
05/07/2017
12:02:24:663
850
298
XLON
05/07/2017
12:05:00:615
287
297.4
BATE
05/07/2017
12:05:00:615
81
297.4
BATE
05/07/2017
12:05:00:615
73
297.4
TRQX
05/07/2017
12:05:00:615
295
297.4
TRQX
05/07/2017
12:05:03:190
368
297.4
BATE
05/07/2017
12:05:03:190
295
297.4
TRQX
05/07/2017
12:05:04:825
74
297.4
CHIX
05/07/2017
12:05:04:825
174
297.4
CHIX
05/07/2017
12:05:04:825
69
297.4
XLON
05/07/2017
12:05:04:825
445
297.4
XLON
05/07/2017
12:06:27:459
294
297.4
CHIX
05/07/2017
12:06:27:459
368
297.4
TRQX
05/07/2017
12:06:27:459
514
297.4
XLON
05/07/2017
12:16:07:560
300
298
CHIX
05/07/2017
12:16:07:560
226
298
CHIX
05/07/2017
12:16:08:508
632
298
XLON
05/07/2017
12:16:09:626
632
298
XLON
05/07/2017
12:16:09:626
632
298
XLON
05/07/2017
12:16:33:077
368
297.9
BATE
05/07/2017
12:16:33:077
67
297.9
CHIX
05/07/2017
12:16:33:077
301
297.9
CHIX
05/07/2017
12:16:33:077
368
297.9
TRQX
05/07/2017
12:16:33:077
514
297.9
XLON
05/07/2017
12:16:33:081
379
297.9
XLON
05/07/2017
12:16:33:081
617
297.9
XLON
05/07/2017
12:18:25:070
368
297.9
BATE
05/07/2017
12:18:25:070
569
297.9
CHIX
05/07/2017
12:18:25:070
1897
297.9
CHIX
05/07/2017
12:18:25:070
67
297.9
TRQX
05/07/2017
12:18:25:070
283
297.9
TRQX
05/07/2017
12:18:25:070
514
297.9
XLON
05/07/2017
12:18:25:070
1383
297.9
XLON
05/07/2017
12:19:06:236
1177
297.8
XLON
05/07/2017
12:19:13:939
7
297.8
CHIX
05/07/2017
12:24:44:600
1382
297.9
CHIX
05/07/2017
12:24:44:600
227
297.9
CHIX
05/07/2017
12:24:44:600
818
297.9
CHIX
05/07/2017
12:24:44:600
885
297.9
XLON
05/07/2017
12:24:44:600
315
297.9
XLON
05/07/2017
12:24:44:601
368
297.9
BATE
05/07/2017
12:24:44:601
324
297.9
TRQX
05/07/2017
12:24:44:609
331
297.9
TRQX
05/07/2017
12:26:29:166
1350
297.9
CHIX
05/07/2017
12:32:01:826
232
297.9
CHIX
05/07/2017
12:32:01:826
489
297.9
CHIX
05/07/2017
12:32:01:826
331
297.9
TRQX
05/07/2017
12:32:01:826
1686
297.9
TRQX
05/07/2017
12:32:01:826
37
297.9
TRQX
05/07/2017
12:32:01:826
1995
297.9
XLON
05/07/2017
12:32:02:986
274
297.9
TRQX
05/07/2017
12:32:02:986
514
297.9
XLON
05/07/2017
12:32:02:987
368
297.9
BATE
05/07/2017
12:32:02:987
268
297.9
CHIX
05/07/2017
12:32:03:604
100
297.9
CHIX
05/07/2017
12:32:09:712
91
297.9
BATE
05/07/2017
12:32:09:712
277
297.9
BATE
05/07/2017
12:32:09:712
65
297.9
CHIX
05/07/2017
12:32:09:712
441
297.9
XLON
05/07/2017
12:32:09:712
73
297.9
XLON
05/07/2017
12:32:09:713
62
297.9
TRQX
05/07/2017
12:42:02:811
368
297.8
BATE
05/07/2017
12:42:02:811
400
297.8
CHIX
05/07/2017
12:42:02:811
807
297.8
CHIX
05/07/2017
12:42:02:811
2046
297.8
CHIX
05/07/2017
12:42:02:811
368
297.8
TRQX
05/07/2017
12:42:02:811
2523
297.8
XLON
05/07/2017
12:42:02:812
1
297.8
CHIX
05/07/2017
12:42:02:814
50
297.7
BATE
05/07/2017
12:42:02:815
425
297.9
XLON
05/07/2017
12:42:02:815
1292
297.8
XLON
05/07/2017
12:42:02:815
700
297.8
XLON
05/07/2017
12:42:02:815
1200
297.9
XLON
05/07/2017
12:42:02:820
430
297.8
CHIX
05/07/2017
12:42:02:821
1352
297.8
CHIX
05/07/2017
12:42:05:029
368
297.8
BATE
05/07/2017
12:42:05:029
514
297.8
XLON
05/07/2017
12:42:05:030
368
297.7
TRQX
05/07/2017
12:42:06:182
298
297.7
CHIX
05/07/2017
12:42:07:384
264
297.7
TRQX
05/07/2017
12:55:07:946
557
297.8
BATE
05/07/2017
12:55:07:946
368
297.8
BATE
05/07/2017
12:55:07:946
2335
297.8
CHIX
05/07/2017
12:55:07:946
929
297.8
TRQX
05/07/2017
12:55:07:946
2577
297.8
TRQX
05/07/2017
12:55:07:946
2392
297.8
XLON
05/07/2017
12:55:07:946
811
297.8
XLON
05/07/2017
12:55:38:620
368
297.8
TRQX
05/07/2017
12:55:38:621
368
297.8
BATE
05/07/2017
12:55:38:667
100
297.8
CHIX
05/07/2017
12:58:03:112
100
297.9
BATE
05/07/2017
12:58:35:952
632
298
XLON
05/07/2017
12:58:35:960
754
298
XLON
05/07/2017
12:58:35:967
754
298
XLON
05/07/2017
12:58:37:353
632
298
XLON
05/07/2017
12:58:37:353
632
298
XLON
05/07/2017
12:58:38:137
632
298
XLON
05/07/2017
12:58:38:975
632
298
XLON
05/07/2017
12:58:38:975
632
298
XLON
05/07/2017
12:58:40:023
632
298
XLON
05/07/2017
12:58:41:430
632
298
XLON
05/07/2017
12:58:41:430
632
298
XLON
05/07/2017
12:59:57:326
632
298
XLON
05/07/2017
12:59:57:326
632
298
XLON
05/07/2017
13:00:17:395
278
297.9
BATE
05/07/2017
13:00:17:395
78
297.9
BATE
05/07/2017
13:00:17:395
12
297.9
BATE
05/07/2017
13:00:17:395
3283
297.9
CHIX
05/07/2017
13:00:17:395
368
297.9
TRQX
05/07/2017
13:00:17:395
1836
297.9
XLON
05/07/2017
13:00:17:395
1200
297.9
XLON
05/07/2017
13:00:17:395
600
297.9
XLON
05/07/2017
13:00:17:396
2088
297.8
CHIX
05/07/2017
13:00:17:397
368
297.8
TRQX
05/07/2017
13:08:57:330
300
297.9
XLON
05/07/2017
13:08:57:330
733
297.9
XLON
05/07/2017
13:10:45:324
368
297.9
TRQX
05/07/2017
13:10:45:324
514
297.9
XLON
05/07/2017
13:10:45:325
368
297.9
BATE
05/07/2017
13:10:45:325
368
297.9
CHIX
05/07/2017
13:10:45:326
368
297.8
BATE
05/07/2017
13:10:45:326
363
297.8
CHIX
05/07/2017
13:10:45:326
368
297.8
TRQX
05/07/2017
13:13:23:955
368
297.7
BATE
05/07/2017
13:13:23:955
368
297.7
CHIX
05/07/2017
13:13:23:955
368
297.7
TRQX
05/07/2017
13:13:23:955
1171
297.7
XLON
05/07/2017
13:13:23:961
321
297.6
CHIX
05/07/2017
13:13:23:962
368
297.6
TRQX
05/07/2017
13:15:44:012
368
297.7
CHIX
05/07/2017
13:15:44:012
368
297.7
TRQX
05/07/2017
13:15:44:012
1338
297.7
XLON
05/07/2017
13:15:46:220
422
297.6
XLON
05/07/2017
13:15:46:221
368
297.6
CHIX
05/07/2017
13:15:46:221
368
297.6
TRQX
05/07/2017
13:16:29:715
368
297.5
CHIX
05/07/2017
13:16:29:715
368
297.5
TRQX
05/07/2017
13:16:29:715
558
297.5
XLON
05/07/2017
13:16:29:715
628
297.5
XLON
05/07/2017
13:16:37:229
458
297.4
CHIX
05/07/2017
13:16:37:229
804
297.4
XLON
05/07/2017
13:19:04:617
368
297.4
BATE
05/07/2017
13:19:04:617
368
297.4
CHIX
05/07/2017
13:19:04:617
368
297.4
TRQX
05/07/2017
13:19:04:617
1519
297.4
XLON
05/07/2017
13:19:04:619
749
297.3
CHIX
05/07/2017
13:19:04:620
27
297.3
TRQX
05/07/2017
13:19:27:418
368
297
CHIX
05/07/2017
13:19:27:418
1607
297
XLON
05/07/2017
13:19:27:454
1230
296.8
CHIX
05/07/2017
13:19:27:454
368
296.9
CHIX
05/07/2017
13:19:27:454
13
296.8
XLON
05/07/2017
13:19:27:459
501
296.8
XLON
05/07/2017
13:19:32:297
368
296.8
CHIX
05/07/2017
13:20:10:980
368
296.6
CHIX
05/07/2017
13:20:10:980
131
296.6
XLON
05/07/2017
13:20:10:980
435
296.6
XLON
05/07/2017
13:23:47:853
368
296.5
BATE
05/07/2017
13:23:47:853
355
296.5
CHIX
05/07/2017
13:23:47:853
368
296.5
TRQX
05/07/2017
13:23:47:853
514
296.5
XLON
05/07/2017
13:23:47:855
326
296.4
CHIX
05/07/2017
13:23:47:855
42
296.4
CHIX
05/07/2017
13:23:47:855
357
296.4
TRQX
05/07/2017
13:23:47:855
514
296.4
XLON
05/07/2017
13:23:47:883
368
296.4
CHIX
05/07/2017
13:23:47:883
514
296.4
XLON
05/07/2017
13:23:49:840
1024
296.3
XLON
05/07/2017
13:23:51:911
368
296.2
CHIX
05/07/2017
13:23:51:911
514
296.2
XLON
05/07/2017
13:23:54:609
237
296.1
CHIX
05/07/2017
13:23:56:750
223
296.1
XLON
05/07/2017
13:34:33:177
514
296.9
XLON
05/07/2017
13:34:34:747
368
296.8
BATE
05/07/2017
13:34:34:747
2372
296.8
CHIX
05/07/2017
13:34:34:747
368
296.8
CHIX
05/07/2017
13:34:34:748
368
296.8
TRQX
05/07/2017
13:34:34:748
1525
296.8
TRQX
05/07/2017
13:34:34:748
384
296.8
XLON
05/07/2017
13:34:34:748
3396
296.8
XLON
05/07/2017
13:34:41:847
368
296.7
TRQX
05/07/2017
13:34:41:848
368
296.7
BATE
05/07/2017
13:34:41:848
368
296.7
CHIX
05/07/2017
13:34:41:848
992
296.7
CHIX
05/07/2017
13:34:43:218
514
296.7
XLON
05/07/2017
13:40:20:828
368
297.3
TRQX
05/07/2017
13:40:20:833
278
297.3
XLON
05/07/2017
13:40:25:767
269
297.3
XLON
05/07/2017
13:40:27:810
368
297.3
BATE
05/07/2017
13:40:27:810
349
297.3
CHIX
05/07/2017
13:40:27:810
368
297.3
TRQX
05/07/2017
13:40:27:810
394
297.3
XLON
05/07/2017
13:42:13:435
368
297.4
BATE
05/07/2017
13:42:13:435
368
297.4
TRQX
05/07/2017
13:42:13:436
368
297.4
CHIX
05/07/2017
13:42:13:436
474
297.4
XLON
05/07/2017
13:42:13:436
514
297.4
XLON
05/07/2017
13:42:14:868
368
297.3
CHIX
05/07/2017
13:42:14:868
368
297.3
TRQX
05/07/2017
13:42:14:868
514
297.3
XLON
05/07/2017
13:42:16:880
69
297.2
BATE
05/07/2017
13:42:16:880
368
297.2
CHIX
05/07/2017
13:42:16:880
802
297.2
XLON
05/07/2017
13:43:47:441
368
297.2
CHIX
05/07/2017
13:43:47:442
368
297.2
BATE
05/07/2017
13:44:54:231
514
297.6
XLON
05/07/2017
13:50:28:676
2050
297.6
CHIX
05/07/2017
13:50:28:676
368
297.6
CHIX
05/07/2017
13:50:28:677
368
297.6
TRQX
05/07/2017
13:50:28:677
494
297.6
XLON
05/07/2017
13:50:28:679
2731
297.6
XLON
05/07/2017
13:50:28:681
368
297.6
BATE
05/07/2017
13:50:28:729
100
297.6
CHIX
05/07/2017
13:50:28:729
268
297.6
CHIX
05/07/2017
13:50:28:730
261
297.6
TRQX
05/07/2017
13:50:28:730
240
297.6
XLON
05/07/2017
13:50:28:730
274
297.6
XLON
05/07/2017
13:57:27:654
360
297.9
XLON
05/07/2017
13:57:49:403
234
297.9
BATE
05/07/2017
13:57:49:403
100
297.9
BATE
05/07/2017
13:57:49:403
368
297.9
CHIX
05/07/2017
13:57:49:403
290
297.9
TRQX
05/07/2017
13:57:49:403
242
297.9
XLON
05/07/2017
13:57:49:403
272
297.9
XLON
05/07/2017
13:57:49:404
230
297.8
BATE
05/07/2017
13:57:49:404
138
297.8
BATE
05/07/2017
13:57:49:404
418
297.8
CHIX
05/07/2017
13:57:49:404
2517
297.8
CHIX
05/07/2017
13:57:49:404
368
297.8
CHIX
05/07/2017
13:57:49:404
520
297.8
TRQX
05/07/2017
13:57:49:419
1200
297.9
XLON
05/07/2017
13:57:49:434
700
297.9
XLON
05/07/2017
13:59:12:041
473
298
XLON
05/07/2017
13:59:12:041
632
298
XLON
05/07/2017
13:59:12:851
368
297.9
BATE
05/07/2017
13:59:12:851
368
297.9
CHIX
05/07/2017
13:59:12:851
368
297.9
TRQX
05/07/2017
13:59:12:851
514
297.9
XLON
05/07/2017
13:59:12:852
368
297.8
CHIX
05/07/2017
13:59:12:852
1489
297.8
TRQX
05/07/2017
13:59:12:852
368
297.8
TRQX
05/07/2017
13:59:12:857
368
297.9
CHIX
05/07/2017
13:59:12:863
514
297.9
XLON
05/07/2017
14:02:20:325
243
297.8
BATE
05/07/2017
14:02:20:325
125
297.8
BATE
05/07/2017
14:02:20:325
368
297.8
CHIX
05/07/2017
14:02:20:325
46
297.8
TRQX
05/07/2017
14:02:20:325
322
297.8
TRQX
05/07/2017
14:02:20:325
340
297.8
XLON
05/07/2017
14:02:20:325
514
297.8
XLON
05/07/2017
14:02:20:325
1534
297.8
XLON
05/07/2017
14:02:20:337
368
297.7
CHIX
05/07/2017
14:02:20:341
700
297.7
XLON
05/07/2017
14:02:20:341
800
297.8
XLON
05/07/2017
14:02:20:344
8
297.8
XLON
05/07/2017
14:02:20:358
514
297.8
XLON
05/07/2017
14:03:28:452
368
297.7
CHIX
05/07/2017
14:03:28:452
1406
297.7
XLON
05/07/2017
14:03:52:407
102
297.7
CHIX
05/07/2017
14:05:37:395
368
297.8
BATE
05/07/2017
14:05:37:395
368
297.8
CHIX
05/07/2017
14:05:37:395
965
297.8
XLON
05/07/2017
14:05:37:395
1050
297.8
XLON
05/07/2017
14:05:37:396
368
297.8
TRQX
05/07/2017
14:05:37:408
304
297.8
TRQX
05/07/2017
14:05:39:270
266
297.7
CHIX
05/07/2017
14:05:39:270
368
297.7
TRQX
05/07/2017
14:05:39:270
470
297.7
XLON
05/07/2017
14:05:41:774
502
297.5
CHIX
05/07/2017
14:05:41:774
368
297.6
CHIX
05/07/2017
14:05:41:778
662
297.6
XLON
05/07/2017
14:05:41:782
368
297.6
CHIX
05/07/2017
14:12:23:212
53
298
XLON
05/07/2017
14:12:23:212
930
298
XLON
05/07/2017
14:12:24:320
343
298
XLON
05/07/2017
14:12:24:320
139
298
XLON
05/07/2017
14:12:24:543
632
298
XLON
05/07/2017
14:12:27:160
368
297.9
BATE
05/07/2017
14:12:27:160
88
297.8
BATE
05/07/2017
14:12:27:160
280
297.8
BATE
05/07/2017
14:12:27:160
368
297.9
CHIX
05/07/2017
14:12:27:160
368
297.8
CHIX
05/07/2017
14:12:27:160
341
297.9
TRQX
05/07/2017
14:12:27:160
394
297.9
XLON
05/07/2017
14:12:27:161
368
297.8
TRQX
05/07/2017
14:12:27:168
601
297.8
XLON
05/07/2017
14:12:27:170
449
297.8
XLON
05/07/2017
14:12:27:170
573
297.8
XLON
05/07/2017
14:12:27:177
282
297.8
CHIX
05/07/2017
14:12:27:177
86
297.8
CHIX
05/07/2017
14:12:27:191
887
297.8
XLON
05/07/2017
14:12:27:191
27
297.8
XLON
05/07/2017
14:12:27:191
1000
297.8
XLON
05/07/2017
14:12:27:198
282
297.8
CHIX
05/07/2017
14:12:28:378
368
297.7
CHIX
05/07/2017
14:12:33:918
368
297.6
TRQX
05/07/2017
14:12:33:919
368
297.6
CHIX
05/07/2017
14:12:33:919
514
297.6
XLON
05/07/2017
14:12:39:882
121
297.5
BATE
05/07/2017
14:12:39:882
368
297.5
CHIX
05/07/2017
14:12:39:886
98
297.5
XLON
05/07/2017
14:12:39:896
220
297.5
CHIX
05/07/2017
14:12:56:236
148
297.5
CHIX
05/07/2017
14:12:56:237
121
297.5
XLON
05/07/2017
14:13:31:562
111
297.5
CHIX
05/07/2017
14:13:31:562
50
297.5
XLON
05/07/2017
14:13:31:562
39
297.5
XLON
05/07/2017
14:13:31:572
79
297.5
CHIX
05/07/2017
14:13:53:163
368
297.4
CHIX
05/07/2017
14:13:53:163
1549
297.4
XLON
05/07/2017
14:14:00:798
397
297.3
XLON
05/07/2017
14:23:13:222
368
297.8
BATE
05/07/2017
14:23:16:766
501
297.7
CHIX
05/07/2017
14:23:16:766
368
297.7
CHIX
05/07/2017
14:23:16:767
2866
297.7
CHIX
05/07/2017
14:23:16:767
179
297.7
TRQX
05/07/2017
14:23:16:767
189
297.7
TRQX
05/07/2017
14:23:16:767
1812
297.7
XLON
05/07/2017
14:23:16:767
1487
297.7
XLON
05/07/2017
14:23:16:768
187
297.6
CHIX
05/07/2017
14:23:16:768
216
297.6
CHIX
05/07/2017
14:23:16:768
1419
297.6
TRQX
05/07/2017
14:23:16:768
174
297.6
TRQX
05/07/2017
14:23:16:768
194
297.6
TRQX
05/07/2017
14:23:16:784
514
297.6
XLON
05/07/2017
14:23:24:649
368
297.5
BATE
05/07/2017
14:23:24:649
2281
297.5
XLON
05/07/2017
14:23:24:661
514
297.5
XLON
05/07/2017
14:23:31:442
66
297.4
XLON
05/07/2017
14:23:36:436
1074
297.2
XLON
05/07/2017
14:30:54:102
368
297.7
TRQX
05/07/2017
14:32:15:196
16
297.6
BATE
05/07/2017
14:32:15:196
352
297.6
BATE
05/07/2017
14:32:15:196
79
297.6
CHIX
05/07/2017
14:32:15:196
289
297.6
CHIX
05/07/2017
14:32:15:196
16
297.6
TRQX
05/07/2017
14:32:15:196
352
297.6
TRQX
05/07/2017
14:32:15:196
3284
297.6
XLON
05/07/2017
14:32:15:196
226
297.6
XLON
05/07/2017
14:32:15:196
288
297.6
XLON
05/07/2017
14:36:41:909
368
297.9
BATE
05/07/2017
14:36:41:909
368
298
BATE
05/07/2017
14:36:41:909
699
298
CHIX
05/07/2017
14:36:41:909
368
298
TRQX
05/07/2017
14:36:41:909
2503
298
XLON
05/07/2017
14:36:42:524
323
297.9
CHIX
05/07/2017
14:36:44:764
368
297.9
TRQX
05/07/2017
14:36:44:764
514
297.9
XLON
05/07/2017
14:36:59:355
368
297.8
CHIX
05/07/2017
14:36:59:355
363
297.8
TRQX
05/07/2017
14:36:59:355
468
297.8
XLON
05/07/2017
14:37:07:066
2861
297.7
CHIX
05/07/2017
14:37:07:066
368
297.7
CHIX
05/07/2017
14:37:07:066
368
297.7
TRQX
05/07/2017
14:37:08:562
368
297.7
CHIX
05/07/2017
14:37:08:562
514
297.7
XLON
05/07/2017
14:37:45:861
305
297.6
BATE
05/07/2017
14:37:45:861
79
297.6
CHIX
05/07/2017
14:37:45:861
296
297.6
XLON
05/07/2017
14:37:47:613
219
297.6
XLON
05/07/2017
14:37:55:838
176
297.4
TRQX
05/07/2017
14:37:55:838
514
297.4
XLON
05/07/2017
14:39:09:467
371
297.5
XLON
05/07/2017
14:39:11:572
350
297.5
CHIX
05/07/2017
14:39:11:572
514
297.5
XLON
05/07/2017
14:39:58:595
368
297.3
TRQX
05/07/2017
14:39:58:595
250
297.3
XLON
05/07/2017
14:40:04:721
264
297.1
CHIX
05/07/2017
14:41:03:420
368
297.3
CHIX
05/07/2017
14:41:03:420
368
297.3
TRQX
05/07/2017
14:41:03:420
514
297.3
XLON
05/07/2017
14:41:03:427
368
297.3
CHIX
05/07/2017
14:41:03:440
514
297.3
XLON
05/07/2017
14:44:10:814
389
297.3
XLON
05/07/2017
14:44:10:815
368
297.3
BATE
05/07/2017
14:44:10:815
368
297.3
CHIX
05/07/2017
14:44:10:815
368
297.3
TRQX
05/07/2017
14:44:10:815
125
297.3
XLON
05/07/2017
14:44:10:816
140
297.2
CHIX
05/07/2017
14:44:10:816
228
297.2
CHIX
05/07/2017
14:44:10:816
368
297.2
TRQX
05/07/2017
14:44:10:816
514
297.2
XLON
05/07/2017
14:44:10:826
368
297.3
CHIX
05/07/2017
14:44:10:834
389
297.3
XLON
05/07/2017
14:48:35:763
514
297.8
XLON
05/07/2017
14:48:35:766
200
297.7
BATE
05/07/2017
14:48:35:767
168
297.7
BATE
05/07/2017
14:48:35:767
368
297.7
CHIX
05/07/2017
14:48:35:767
368
297.7
TRQX
05/07/2017
14:48:35:780
138
297.7
TRQX
05/07/2017
14:48:35:829
1377
297.7
XLON
05/07/2017
14:48:35:829
477
297.7
XLON
05/07/2017
14:53:33:037
368
297.9
BATE
05/07/2017
14:53:33:037
428
297.7
BATE
05/07/2017
14:53:33:037
68
297.6
CHIX
05/07/2017
14:53:33:037
368
297.7
CHIX
05/07/2017
14:53:33:037
368
297.9
CHIX
05/07/2017
14:53:33:037
3424
297.9
CHIX
05/07/2017
14:53:33:037
368
297.9
TRQX
05/07/2017
14:53:33:037
368
297.8
TRQX
05/07/2017
14:53:33:037
368
297.7
TRQX
05/07/2017
14:53:33:037
2872
297.9
XLON
05/07/2017
14:53:33:037
514
297.9
XLON
05/07/2017
14:53:33:047
137
297.6
BATE
05/07/2017
14:53:33:063
700
297.6
XLON
05/07/2017
14:53:33:063
151
297.6
XLON
05/07/2017
14:53:33:063
363
297.6
XLON
05/07/2017
14:53:33:065
350
297.6
XLON
05/07/2017
14:53:33:065
55
297.6
XLON
05/07/2017
14:53:33:067
607
297.6
XLON
05/07/2017
14:53:53:861
50
297.3
TRQX
05/07/2017
14:56:04:479
30
297.3
XLON
05/07/2017
14:58:09:665
5
297.8
CHIX
05/07/2017
14:58:09:666
361
297.8
TRQX
05/07/2017
14:58:09:666
7
297.8
TRQX
05/07/2017
14:58:09:666
6
297.8
XLON
05/07/2017
14:59:11:249
368
297.9
BATE
05/07/2017
14:59:11:249
368
297.8
CHIX
05/07/2017
14:59:11:249
34
297.7
CHIX
05/07/2017
14:59:11:249
368
297.9
CHIX
05/07/2017
14:59:11:249
368
298
CHIX
05/07/2017
14:59:11:249
368
298.1
CHIX
05/07/2017
14:59:11:249
368
298.2
TRQX
05/07/2017
14:59:11:249
368
298
TRQX
05/07/2017
14:59:11:249
514
297.9
XLON
05/07/2017
14:59:11:249
514
298
XLON
05/07/2017
14:59:11:257
54
297.8
BATE
05/07/2017
14:59:11:261
456
297.9
XLON
05/07/2017
14:59:11:261
700
297.7
XLON
05/07/2017
14:59:11:267
232
297.6
TRQX
05/07/2017
14:59:11:278
353
297.2
XLON
05/07/2017
14:59:18:056
299
296.9
XLON
05/07/2017
15:00:12:799
368
297.3
CHIX
05/07/2017
15:00:12:800
514
297.2
XLON
05/07/2017
15:09:49:066
368
297.8
TRQX
05/07/2017
15:09:49:066
391
297.8
XLON
05/07/2017
15:09:49:066
514
297.8
XLON
05/07/2017
15:09:49:066
2382
297.8
XLON
05/07/2017
15:09:49:067
368
297.8
BATE
05/07/2017
15:09:49:067
2853
297.8
CHIX
05/07/2017
15:09:49:067
368
297.8
CHIX
05/07/2017
15:09:49:075
368
297.7
CHIX
05/07/2017
15:09:49:075
368
297.7
TRQX
05/07/2017
15:09:49:919
368
297.7
BATE
05/07/2017
15:09:49:919
157
297.7
TRQX
05/07/2017
15:09:49:919
211
297.7
TRQX
05/07/2017
15:09:49:919
514
297.7
XLON
05/07/2017
15:12:19:131
368
298
TRQX
05/07/2017
15:12:19:141
232
298
CHIX
05/07/2017
15:12:20:902
38
298
CHIX
05/07/2017
15:12:51:716
368
298
BATE
05/07/2017
15:12:51:716
34
297.9
BATE
05/07/2017
15:12:51:716
368
297.9
CHIX
05/07/2017
15:12:51:716
368
297.8
CHIX
05/07/2017
15:12:51:716
178
297.7
CHIX
05/07/2017
15:12:51:716
363
298
CHIX
05/07/2017
15:12:51:716
368
298
TRQX
05/07/2017
15:12:51:716
368
297.9
TRQX
05/07/2017
15:12:51:716
514
298
XLON
05/07/2017
15:12:51:716
514
297.9
XLON
05/07/2017
15:12:51:736
287
297.6
XLON
05/07/2017
15:12:51:737
197
297.6
XLON
05/07/2017
15:16:15:301
368
297.4
BATE
05/07/2017
15:16:15:301
138
297.4
CHIX
05/07/2017
15:16:15:301
230
297.4
CHIX
05/07/2017
15:16:15:301
53
297.4
XLON
05/07/2017
15:16:15:301
461
297.4
XLON
05/07/2017
15:16:15:302
228
297.4
TRQX
05/07/2017
15:23:17:548
2859
297.5
XLON
05/07/2017
15:23:17:549
368
297.6
CHIX
05/07/2017
15:23:17:549
368
297.5
CHIX
05/07/2017
15:23:17:549
368
297.5
TRQX
05/07/2017
15:23:17:549
368
297.6
TRQX
05/07/2017
15:23:17:549
500
297.4
XLON
05/07/2017
15:23:17:551
368
297.4
BATE
05/07/2017
15:23:17:551
368
297.4
CHIX
05/07/2017
15:23:17:551
14
297.4
XLON
05/07/2017
15:23:17:561
368
297.5
CHIX
05/07/2017
15:23:17:567
368
297.4
TRQX
05/07/2017
15:23:17:580
368
297.5
BATE
05/07/2017
15:24:51:396
507
297.4
XLON
05/07/2017
15:24:51:396
300
297.4
XLON
05/07/2017
15:24:51:396
503
297.4
XLON
05/07/2017
15:24:51:396
273
297.4
XLON
05/07/2017
15:24:51:396
370
297.4
XLON
05/07/2017
15:24:51:396
285
297.4
XLON
05/07/2017
15:24:51:396
521
297.4
XLON
05/07/2017
15:25:54:050
270
297.3
CHIX
05/07/2017
15:25:54:050
1411
297.3
TRQX
05/07/2017
15:25:54:050
84
297.3
XLON
05/07/2017
15:25:54:050
3421
297.3
XLON
05/07/2017
15:25:54:051
2188
297.3
CHIX
05/07/2017
15:25:54:061
514
297.3
XLON
05/07/2017
15:25:54:067
293
297.3
CHIX
05/07/2017
15:25:54:067
75
297.3
CHIX
05/07/2017
15:25:58:807
81
297.2
BATE
05/07/2017
15:25:58:807
156
297.2
BATE
05/07/2017
15:25:58:807
119
297.2
CHIX
05/07/2017
15:25:58:807
9
297.2
TRQX
05/07/2017
15:25:58:807
68
297.2
TRQX
05/07/2017
15:25:58:807
114
297.2
XLON
05/07/2017
15:26:39:089
390
297.1
CHIX
05/07/2017
15:26:39:089
928
297.1
XLON
05/07/2017
15:26:39:089
1597
297.1
XLON
05/07/2017
15:26:39:093
368
297
TRQX
05/07/2017
15:26:39:099
5
297
XLON
05/07/2017
15:26:39:103
352
297
XLON
05/07/2017
15:27:05:911
368
296.9
CHIX
05/07/2017
15:27:05:915
368
296.9
TRQX
05/07/2017
15:27:13:536
280
296.9
CHIX
05/07/2017
15:27:16:291
130
296.8
CHIX
05/07/2017
15:27:17:012
143
296.8
BATE
05/07/2017
15:27:17:012
238
296.8
CHIX
05/07/2017
15:27:33:336
497
296.6
CHIX
05/07/2017
15:27:33:336
373
296.6
XLON
05/07/2017
15:27:58:361
368
296.4
XLON
05/07/2017
15:29:26:793
514
296.7
XLON
05/07/2017
15:29:26:796
368
296.7
CHIX
05/07/2017
15:37:13:511
10
297.1
TRQX
05/07/2017
15:37:13:511
514
297.1
XLON
05/07/2017
15:37:13:511
3058
297.1
XLON
05/07/2017
15:37:13:511
258
297.1
XLON
05/07/2017
15:37:13:512
347
297.1
BATE
05/07/2017
15:37:13:512
13
297
BATE
05/07/2017
15:37:13:512
368
297.1
CHIX
05/07/2017
15:37:13:512
13
297
CHIX
05/07/2017
15:37:13:512
1600
297.1
TRQX
05/07/2017
15:37:13:512
358
297.1
TRQX
05/07/2017
15:37:13:513
176
297
BATE
05/07/2017
15:37:13:513
179
297
BATE
05/07/2017
15:37:13:513
355
297
CHIX
05/07/2017
15:37:13:513
368
297
TRQX
05/07/2017
15:37:13:514
174
296.9
BATE
05/07/2017
15:37:13:514
368
296.9
CHIX
05/07/2017
15:37:37:527
368
296.9
BATE
05/07/2017
15:37:37:527
368
296.9
CHIX
05/07/2017
15:37:37:527
488
296.9
XLON
05/07/2017
15:38:53:676
368
296.8
CHIX
05/07/2017
15:38:53:676
368
296.8
TRQX
05/07/2017
15:38:53:676
58
296.8
XLON
05/07/2017
15:38:53:677
456
296.8
XLON
05/07/2017
15:38:58:658
368
296.7
CHIX
05/07/2017
15:38:58:658
514
296.7
XLON
05/07/2017
15:39:00:556
915
296.6
XLON
05/07/2017
15:39:00:557
368
296.6
CHIX
05/07/2017
15:39:00:568
394
296.4
XLON
05/07/2017
15:39:00:570
368
296.4
CHIX
05/07/2017
15:41:28:022
368
296.4
CHIX
05/07/2017
15:41:28:022
258
296.4
TRQX
05/07/2017
15:41:28:022
265
296.4
XLON
05/07/2017
15:41:28:030
368
296.4
CHIX
05/07/2017
15:41:28:035
368
296.4
BATE
05/07/2017
15:45:15:735
514
296.5
XLON
05/07/2017
15:45:15:736
94
296.4
BATE
05/07/2017
15:45:15:736
368
296.5
TRQX
05/07/2017
15:45:15:737
274
296.4
BATE
05/07/2017
15:45:15:737
368
296.4
CHIX
05/07/2017
15:45:15:737
3186
296.4
CHIX
05/07/2017
15:45:15:737
156
296.4
TRQX
05/07/2017
15:45:15:737
212
296.4
TRQX
05/07/2017
15:45:15:737
970
296.4
XLON
05/07/2017
15:45:15:738
610
296.3
CHIX
05/07/2017
15:45:15:738
390
296.3
CHIX
05/07/2017
15:45:15:738
88
296.3
CHIX
05/07/2017
15:45:15:739
368
296.3
TRQX
05/07/2017
15:45:15:744
1300
296.3
XLON
05/07/2017
15:45:15:744
233
296.3
XLON
05/07/2017
15:50:57:330
300
296.3
XLON
05/07/2017
15:50:57:330
494
296.3
XLON
05/07/2017
15:50:57:330
280
296.3
XLON
05/07/2017
15:50:57:330
489
296.3
XLON
05/07/2017
15:50:57:330
282
296.3
XLON
05/07/2017
15:50:57:330
41
296.3
XLON
05/07/2017
15:50:57:346
8
296.2
BATE
05/07/2017
15:50:57:346
360
296.2
BATE
05/07/2017
15:50:57:346
368
296.2
CHIX
05/07/2017
15:50:57:346
368
296.2
TRQX
05/07/2017
15:50:57:346
514
296.2
XLON
05/07/2017
15:50:59:324
368
296.1
BATE
05/07/2017
15:50:59:324
178
296.1
CHIX
05/07/2017
15:50:59:324
190
296.1
CHIX
05/07/2017
15:50:59:325
153
296
BATE
05/07/2017
15:50:59:325
368
296.1
TRQX
05/07/2017
15:50:59:325
514
296.1
XLON
05/07/2017
15:50:59:325
416
296.1
XLON
05/07/2017
15:50:59:335
368
296
CHIX
05/07/2017
15:51:07:955
5
296
TRQX
05/07/2017
15:51:36:237
1392
295.8
CHIX
05/07/2017
15:51:36:237
2
295.8
TRQX
05/07/2017
15:51:36:237
366
295.8
TRQX
05/07/2017
15:51:36:237
514
295.8
XLON
05/07/2017
15:51:36:237
2813
295.8
XLON
05/07/2017
15:51:36:238
354
295.7
CHIX
05/07/2017
15:51:36:238
14
295.7
CHIX
05/07/2017
15:51:36:250
282
295.7
XLON
05/07/2017
15:53:15:676
368
295.7
CHIX
05/07/2017
15:53:23:714
368
295.7
CHIX
05/07/2017
15:53:23:714
368
295.7
TRQX
05/07/2017
15:53:23:724
514
295.7
XLON
05/07/2017
15:53:23:725
368
295.6
TRQX
05/07/2017
15:53:23:726
368
295.6
CHIX
05/07/2017
15:53:30:723
368
295.5
CHIX
05/07/2017
15:53:30:723
249
295.5
TRQX
05/07/2017
15:53:30:723
147
295.5
TRQX
05/07/2017
15:53:30:723
514
295.5
XLON
05/07/2017
15:53:30:723
449
295.5
XLON
05/07/2017
15:54:06:251
257
295.4
BATE
05/07/2017
15:54:06:251
111
295.4
BATE
05/07/2017
15:54:06:262
363
295.4
TRQX
05/07/2017
15:54:06:262
5
295.4
TRQX
05/07/2017
15:54:06:262
514
295.4
XLON
05/07/2017
15:54:22:601
167
295.3
CHIX
05/07/2017
15:54:22:602
514
295.3
XLON
05/07/2017
15:55:06:340
368
295.3
CHIX
05/07/2017
15:59:07:077
260
295.4
CHIX
05/07/2017
15:59:07:077
368
295.4
TRQX
05/07/2017
15:59:07:077
461
295.4
XLON
05/07/2017
15:59:07:077
403
295.4
XLON
05/07/2017
15:59:07:077
95
295.4
XLON
05/07/2017
16:01:28:365
368
295.3
TRQX
05/07/2017
16:01:28:365
230
295.3
XLON
05/07/2017
16:01:28:365
1148
295.3
XLON
05/07/2017
16:01:28:365
1313
295.3
XLON
05/07/2017
16:01:28:366
368
295.3
BATE
05/07/2017
16:01:28:366
368
295.3
CHIX
05/07/2017
16:01:28:366
368
295.2
CHIX
05/07/2017
16:01:28:367
29
295.2
TRQX
05/07/2017
16:01:28:367
218
295.2
TRQX
05/07/2017
16:01:28:376
500
295.1
CHIX
05/07/2017
16:01:37:877
98
295.2
BATE
05/07/2017
16:01:58:363
210
295.2
TRQX
05/07/2017
16:01:58:363
81
295.2
TRQX
05/07/2017
16:01:58:363
77
295.2
TRQX
05/07/2017
16:01:58:363
409
295.2
XLON
05/07/2017
16:01:58:363
514
295.2
XLON
05/07/2017
16:01:58:364
234
295.2
BATE
05/07/2017
16:01:58:364
36
295.2
BATE
05/07/2017
16:01:58:364
368
295.2
CHIX
05/07/2017
16:02:16:240
1962
295.1
CHIX
05/07/2017
16:02:16:240
300
295.1
CHIX
05/07/2017
16:02:16:240
368
295.1
TRQX
05/07/2017
16:02:16:240
514
295.1
XLON
05/07/2017
16:02:19:620
305
295
BATE
05/07/2017
16:02:19:620
231
295
TRQX
05/07/2017
16:02:19:620
230
295
TRQX
05/07/2017
16:02:19:620
222
295
XLON
05/07/2017
16:02:19:620
1060
295
XLON
05/07/2017
16:02:24:822
166
294.6
XLON
05/07/2017
16:02:24:823
348
294.6
XLON
05/07/2017
16:02:26:396
476
294.5
XLON
05/07/2017
16:02:29:844
38
294.5
XLON
05/07/2017
16:02:31:964
41
294.4
XLON
05/07/2017
16:02:32:034
605
294.4
XLON
05/07/2017
16:02:32:034
931
294.4
XLON
05/07/2017
16:02:32:045
233
294.2
XLON
05/07/2017
16:02:32:045
281
294.2
XLON
05/07/2017
16:05:48:792
368
295
BATE
05/07/2017
16:05:48:792
368
295
CHIX
05/07/2017
16:05:48:792
368
295
TRQX
05/07/2017
16:05:48:792
514
295
XLON
05/07/2017
16:05:48:794
368
294.9
CHIX
05/07/2017
16:05:48:794
368
294.9
TRQX
05/07/2017
16:05:48:794
77
294.9
XLON
05/07/2017
16:05:48:801
325
294.9
CHIX
05/07/2017
16:05:48:815
276
295
XLON
05/07/2017
16:05:48:822
278
295
BATE
05/07/2017
16:05:48:822
29
295
BATE
05/07/2017
16:05:50:447
121
294.9
TRQX
05/07/2017
16:05:50:447
249
294.9
XLON
05/07/2017
16:06:47:894
368
295
CHIX
05/07/2017
16:06:48:009
368
295
TRQX
05/07/2017
16:06:55:954
351
294.9
CHIX
05/07/2017
16:06:55:954
322
294.9
TRQX
05/07/2017
16:06:55:955
291
294.9
XLON
05/07/2017
16:06:55:955
223
294.9
XLON
05/07/2017
16:06:55:956
254
294.8
CHIX
05/07/2017
16:06:55:956
133
294.8
CHIX
05/07/2017
16:07:50:113
368
294.8
CHIX
05/07/2017
16:08:02:900
368
294.7
TRQX
05/07/2017
16:08:02:900
419
294.7
XLON
05/07/2017
16:08:02:901
110
294.7
BATE
05/07/2017
16:08:02:901
91
294.7
CHIX
05/07/2017
16:08:02:901
277
294.7
CHIX
05/07/2017
16:08:02:901
95
294.7
XLON
05/07/2017
16:08:02:901
3297
294.7
XLON
05/07/2017
16:08:02:920
514
294.6
XLON
05/07/2017
16:08:02:922
368
294.6
CHIX
05/07/2017
16:10:43:819
368
294.7
BATE
05/07/2017
16:10:43:819
368
294.7
CHIX
05/07/2017
16:10:43:819
368
294.7
TRQX
05/07/2017
16:10:43:819
514
294.7
XLON
05/07/2017
16:11:34:688
368
294.6
BATE
05/07/2017
16:11:34:688
368
294.6
CHIX
05/07/2017
16:11:34:688
368
294.6
TRQX
05/07/2017
16:11:34:688
1200
294.6
XLON
05/07/2017
16:11:34:688
600
294.6
XLON
05/07/2017
16:11:34:688
455
294.6
XLON
05/07/2017
16:11:34:688
554
294.6
XLON
05/07/2017
16:11:34:697
368
294.6
CHIX
05/07/2017
16:11:34:710
514
294.6
XLON
05/07/2017
16:16:58:370
368
295.1
BATE
05/07/2017
16:16:58:370
368
295.1
CHIX
05/07/2017
16:16:58:370
1512
295.1
CHIX
05/07/2017
16:16:58:370
600
295.1
CHIX
05/07/2017
16:16:58:370
102
295.1
CHIX
05/07/2017
16:16:58:370
1083
295.1
CHIX
05/07/2017
16:16:58:370
1436
295.1
TRQX
05/07/2017
16:16:58:370
368
295.1
TRQX
05/07/2017
16:16:58:370
130
295.1
TRQX
05/07/2017
16:16:58:370
1296
295.1
XLON
05/07/2017
16:16:58:370
2290
295.1
XLON
05/07/2017
16:16:58:371
774
295
CHIX
05/07/2017
16:16:58:371
246
295
CHIX
05/07/2017
16:16:58:371
46
295
CHIX
05/07/2017
16:16:58:371
322
295
CHIX
05/07/2017
16:16:58:371
328
295
CHIX
05/07/2017
16:16:58:371
368
295
TRQX
05/07/2017
16:16:58:372
67
295
CHIX
05/07/2017
16:16:58:392
441
295.1
CHIX
05/07/2017
16:18:02:528
368
295.1
CHIX
05/07/2017
16:18:02:528
368
295.1
TRQX
05/07/2017
16:19:01:007
368
295.2
BATE
05/07/2017
16:19:01:007
368
295.2
CHIX
05/07/2017
16:19:01:007
368
295.2
TRQX
05/07/2017
16:19:01:007
1169
295.2
XLON
05/07/2017
16:19:01:007
514
295.2
XLON
05/07/2017
16:19:01:012
368
295.1
BATE
05/07/2017
16:20:29:034
359
295.1
CHIX
05/07/2017
16:20:29:034
1
295.1
CHIX
05/07/2017
16:20:29:034
68
295.1
TRQX
05/07/2017
16:20:29:034
85
295.1
XLON
05/07/2017
16:20:29:034
429
295.1
XLON
05/07/2017
16:20:31:104
167
295
BATE
05/07/2017
16:20:31:104
368
295
CHIX
05/07/2017
16:20:31:104
368
295
TRQX
05/07/2017
16:20:34:240
335
294.8
TRQX
05/07/2017
16:20:34:240
33
294.8
TRQX
05/07/2017
16:20:34:241
368
294.8
BATE
05/07/2017
16:20:34:241
13
294.8
CHIX
05/07/2017
16:20:34:241
355
294.8
CHIX
05/07/2017
16:20:34:241
366
294.8
XLON
05/07/2017
16:20:45:410
368
294.7
CHIX
05/07/2017
16:20:45:410
1018
294.7
XLON
05/07/2017
16:20:45:410
334
294.7
XLON
05/07/2017
16:20:45:410
514
294.7
XLON
05/07/2017
16:20:48:235
80
294.6
CHIX
05/07/2017
16:20:48:236
435
294.6
CHIX
05/07/2017
16:20:48:236
514
294.6
XLON
05/07/2017
16:20:59:171
96
294.5
CHIX
05/07/2017
16:20:59:171
272
294.5
CHIX
05/07/2017
16:20:59:171
604
294.5
XLON
05/07/2017
16:21:04:186
272
294.5
CHIX
05/07/2017
16:21:04:186
770
294.5
XLON
05/07/2017
16:21:04:195
36
294.4
XLON
05/07/2017
16:21:04:198
33
294.4
CHIX
05/07/2017
16:21:04:958
42
294.4
TRQX
05/07/2017
16:21:13:621
368
294.4
CHIX
05/07/2017
16:21:13:660
514
294.3
XLON
05/07/2017
16:22:27:343
490
294.4
XLON
05/07/2017
16:23:21:349
222
294.5
CHIX
05/07/2017
16:23:21:349
146
294.5
CHIX
05/07/2017
16:23:21:349
368
294.5
TRQX
05/07/2017
16:23:21:352
440
294.5
XLON
05/07/2017
16:23:21:352
74
294.5
XLON
05/07/2017
16:23:21:409
368
294.4
BATE
05/07/2017
16:23:21:409
368
294.4
CHIX
05/07/2017
16:23:21:409
368
294.4
TRQX
05/07/2017
16:23:21:409
514
294.4
XLON
05/07/2017
16:23:21:417
141
294.4
XLON
05/07/2017
16:23:22:275
345
294.3
CHIX
05/07/2017
16:23:22:276
44
294.3
TRQX
05/07/2017
16:23:22:276
132
294.3
XLON
05/07/2017
16:23:49:549
70
294.3
CHIX
05/07/2017
16:23:49:549
298
294.3
CHIX
05/07/2017
16:23:49:549
210
294.3
TRQX
05/07/2017
16:23:49:549
158
294.3
TRQX
05/07/2017
16:24:07:816
220
294.4
CHIX
05/07/2017
16:24:07:817
368
294.3
CHIX
05/07/2017
16:24:07:817
148
294.4
CHIX
05/07/2017
16:24:08:650
362
294.3
XLON
05/07/2017
16:24:09:882
146
294.3
CHIX
05/07/2017
16:24:09:882
100
294.3
XLON
05/07/2017
16:24:27:410
52
294.3
XLON
05/07/2017
16:25:40:196
368
294.5
BATE
05/07/2017
16:25:40:196
368
294.5
CHIX
05/07/2017
16:25:40:196
368
294.5
TRQX
05/07/2017
16:25:40:196
447
294.5
XLON
05/07/2017
16:25:40:196
28
294.5
XLON
05/07/2017
16:25:40:196
505
294.5
XLON
05/07/2017
16:25:49:246
368
294.4
CHIX
05/07/2017
16:25:49:246
514
294.4
XLON
05/07/2017
16:25:49:246
654
294.4
XLON
05/07/2017
16:25:49:250
368
294.4
TRQX
05/07/2017
16:25:52:049
181
294.4
CHIX
05/07/2017
16:25:52:049
77
294.4
CHIX
05/07/2017
16:25:52:049
110
294.4
CHIX
05/07/2017
16:27:08:022
49
294.3
CHIX
05/07/2017
16:27:08:022
319
294.3
CHIX
05/07/2017
16:27:08:022
355
294.3
XLON
05/07/2017
16:27:08:022
1356
294.3
XLON
05/07/2017
16:27:08:023
100
294.2
CHIX
05/07/2017
16:27:08:023
128
294.2
CHIX
05/07/2017
16:27:08:040
700
294.2
XLON
05/07/2017
16:27:08:040
550
294.2
XLON
05/07/2017
16:27:08:040
221
294.2
XLON
05/07/2017
16:27:08:041
350
294.2
XLON
05/07/2017
16:27:08:043
164
294.3
XLON
05/07/2017
16:27:08:410
368
294.2
BATE
05/07/2017
16:27:08:410
145
294.2
CHIX
05/07/2017
16:27:08:410
223
294.2
CHIX
05/07/2017
16:27:08:410
913
294.2
XLON
05/07/2017
16:27:30:489
354
294.2
CHIX
05/07/2017
16:28:52:484
368
294.2
BATE
05/07/2017
16:28:52:484
14
294.2
CHIX
05/07/2017
16:28:52:484
354
294.2
CHIX
05/07/2017
16:28:52:484
118
294.2
TRQX
05/07/2017
16:28:52:484
134
294.2
TRQX
05/07/2017
16:28:52:484
116
294.2
TRQX
05/07/2017
16:28:52:484
514
294.2
XLON
05/07/2017
16:28:52:494
100
294.2
CHIX
05/07/2017
16:28:52:494
234
294.2
TRQX
05/07/2017
16:28:52:495
268
294.2
CHIX
05/07/2017
16:28:53:409
116
294.1
CHIX
05/07/2017
16:28:53:409
514
294.1
XLON
05/07/2017
16:29:54:006
122
294.5
BATE
05/07/2017
16:35:01:163
32199
294.9
XLON
05/07/2017
16:35:01:163
3000
294.9
XLON
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
 E. investor.relations@sportsdirect.com
KBA PR 
Keith BishopT. 0207 734 9995
   E. sd@kbapr.com

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSLLFVRDEIEIID