Source - RNS
RNS Number : 6246G
Sports Direct International Plc
31 May 2017
 

Released: 31 May 2017

Sports Direct International Plc

 

31 May 2017

 

SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")

SHARE BUYBACK

 

Transaction in Own Shares

 

Sports Direct announces that on 30 May 2017 it purchased 634,635 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.4 pence per share. The purchased shares will all be held as treasury shares.

 

Following the above purchase, the Company holds 83,774,552 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 556,827,817.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Citigroup Global Markets Limited is set out below.

Aggregated information:

Platform code

BATE

Date of purchase:             

30-May-17

Number of ordinary shares purchased:

43,639

Volume weighted average price paid per share:

299.41



Platform code

XLON

Date of purchase:             

30-May-17

Number of ordinary shares purchased:

414,721

Volume weighted average price paid per share:

299.32



Platform code

CHIX

Date of purchase:             

30-May-17

Number of ordinary shares purchased:

115,277

Volume weighted average price paid per share:

299.40



Platform code

TRQX

Date of purchase:             

30-May-17

Number of ordinary shares purchased:

60,998

Volume weighted average price paid per share:

299.41

 

Transaction details:

Transaction date

Transaction time

Volume

Price (p)

Platform code

30/05/2017

08:00:06:214

4

298.3

XLON

30/05/2017

08:00:06:214

1

298.3

XLON

30/05/2017

08:00:06:214

11

298.3

XLON

30/05/2017

08:00:06:214

14

298.3

XLON

30/05/2017

08:00:06:214

5

298.3

XLON

30/05/2017

08:00:06:214

19

298.3

XLON

30/05/2017

08:00:06:214

5

298.3

XLON

30/05/2017

08:00:06:214

13

298.3

XLON

30/05/2017

08:00:06:214

12

298.3

XLON

30/05/2017

08:00:07:415

280

297.7

TRQX

30/05/2017

08:10:56:425

28

298.7

CHIX

30/05/2017

08:10:56:425

11

298.7

CHIX

30/05/2017

08:10:56:425

29

298.7

BATE

30/05/2017

08:10:56:425

14

298.7

BATE

30/05/2017

08:10:56:425

7

298.7

BATE

30/05/2017

08:10:56:425

6

298.7

BATE

30/05/2017

08:10:56:425

200

298.7

BATE

30/05/2017

08:10:56:425

23

298.7

CHIX

30/05/2017

08:10:56:425

124

298.7

CHIX

30/05/2017

08:10:56:425

9

298.7

CHIX

30/05/2017

08:10:56:425

18

298.7

BATE

30/05/2017

08:10:56:425

16

298.7

CHIX

30/05/2017

08:10:56:425

10

298.7

BATE

30/05/2017

08:10:56:425

10

298.7

CHIX

30/05/2017

08:10:56:425

498

298.7

XLON

30/05/2017

08:10:56:697

127

298.6

BATE

30/05/2017

08:10:56:697

373

298.6

CHIX

30/05/2017

08:10:56:697

117

298.6

BATE

30/05/2017

08:12:04:863

78

298.5

TRQX

30/05/2017

08:12:04:863

46

298.5

BATE

30/05/2017

08:12:04:863

82

298.5

CHIX

30/05/2017

08:12:04:863

57

298.5

XLON

30/05/2017

08:12:04:863

1700

298.5

XLON

30/05/2017

08:12:04:863

163

298.5

BATE

30/05/2017

08:12:04:863

291

298.5

CHIX

30/05/2017

08:12:04:863

295

298.5

TRQX

30/05/2017

08:12:08:842

30

298.5

CHIX

30/05/2017

08:12:08:842

45

298.5

CHIX

30/05/2017

08:12:08:863

88

298.5

XLON

30/05/2017

08:12:16:110

25

298.4

CHIX

30/05/2017

08:12:16:122

18

298.4

TRQX

30/05/2017

08:12:16:131

260

298.4

XLON

30/05/2017

08:18:00:047

34

298.9

XLON

30/05/2017

08:18:00:047

373

298.9

BATE

30/05/2017

08:18:00:047

9

299

CHIX

30/05/2017

08:18:00:047

8

299

TRQX

30/05/2017

08:18:00:047

8

298.9

CHIX

30/05/2017

08:18:00:047

27

298.9

TRQX

30/05/2017

08:18:00:047

349

298.9

CHIX

30/05/2017

08:18:00:047

1

298.9

TRQX

30/05/2017

08:18:00:047

6

298.9

CHIX

30/05/2017

08:18:00:047

10

298.9

CHIX

30/05/2017

08:18:00:047

11

298.9

TRQX

30/05/2017

08:18:00:047

325

298.9

TRQX

30/05/2017

08:18:00:047

9

298.9

TRQX

30/05/2017

08:18:00:062

373

298.9

CHIX

30/05/2017

08:22:04:789

635

299.2

XLON

30/05/2017

08:22:04:789

143

299.1

CHIX

30/05/2017

08:22:04:789

133

299.2

XLON

30/05/2017

08:22:04:789

186

299.2

CHIX

30/05/2017

08:22:04:789

238

299.2

TRQX

30/05/2017

08:22:04:789

187

299.2

CHIX

30/05/2017

08:22:04:792

55

299.1

TRQX

30/05/2017

08:22:04:792

176

299.1

TRQX

30/05/2017

08:22:04:792

47

299.1

CHIX

30/05/2017

08:22:04:793

171

299.1

CHIX

30/05/2017

08:22:04:800

872

299.1

XLON

30/05/2017

08:22:05:791

202

299.1

CHIX

30/05/2017

08:22:05:792

876

299

XLON

30/05/2017

08:22:05:792

1

299

XLON

30/05/2017

08:22:06:838

188

298.8

CHIX

30/05/2017

08:22:55:233

521

298.9

XLON

30/05/2017

08:25:24:697

373

299.3

TRQX

30/05/2017

08:25:24:697

907

299.3

XLON

30/05/2017

08:25:24:697

373

299.3

BATE

30/05/2017

08:25:24:701

586

299.2

XLON

30/05/2017

08:25:27:889

189

299.1

XLON

30/05/2017

08:25:46:155

907

299.1

XLON

30/05/2017

08:28:36:313

373

299.4

CHIX

30/05/2017

08:28:36:313

907

299.4

XLON

30/05/2017

08:29:00:025

125

299.4

XLON

30/05/2017

08:29:00:025

499

299.4

XLON

30/05/2017

08:29:02:577

461

299.3

XLON

30/05/2017

08:29:02:578

88

299.3

XLON

30/05/2017

08:29:02:578

373

299.3

CHIX

30/05/2017

08:30:33:819

643

299.3

XLON

30/05/2017

08:31:35:894

15

299.2

TRQX

30/05/2017

08:31:35:894

48

299.2

TRQX

30/05/2017

08:31:35:894

9

299.2

XLON

30/05/2017

08:31:35:894

1

299.2

TRQX

30/05/2017

08:31:35:894

6

299.2

TRQX

30/05/2017

08:31:35:895

21

299.2

CHIX

30/05/2017

08:31:35:895

352

299.2

CHIX

30/05/2017

08:31:36:903

303

299.2

TRQX

30/05/2017

08:36:00:006

322

299.3

XLON

30/05/2017

08:36:00:006

169

299.3

XLON

30/05/2017

08:36:00:006

354

299.3

TRQX

30/05/2017

08:36:00:007

373

299.3

CHIX

30/05/2017

08:36:00:007

19

299.3

TRQX

30/05/2017

08:36:01:202

6

299.1

TRQX

30/05/2017

08:36:05:119

2700

299.1

XLON

30/05/2017

08:36:05:119

9

299.1

XLON

30/05/2017

08:36:05:120

72

299

CHIX

30/05/2017

08:36:05:121

16

299

TRQX

30/05/2017

08:43:04:462

907

299.4

XLON

30/05/2017

08:43:04:462

246

299.4

CHIX

30/05/2017

08:43:04:462

373

299.4

TRQX

30/05/2017

08:43:04:462

373

299.4

BATE

30/05/2017

08:43:04:462

127

299.4

CHIX

30/05/2017

08:43:04:470

334

299.4

XLON

30/05/2017

08:43:04:474

311

299.4

BATE

30/05/2017

08:43:04:783

100

299.3

CHIX

30/05/2017

08:43:04:783

273

299.3

CHIX

30/05/2017

08:43:05:091

300

299.3

XLON

30/05/2017

08:43:07:050

333

299.2

BATE

30/05/2017

08:43:07:050

354

299.2

CHIX

30/05/2017

08:43:07:577

19

299.2

CHIX

30/05/2017

08:43:07:577

462

299.2

XLON

30/05/2017

08:43:07:578

1853

299.2

XLON

30/05/2017

08:44:59:909

373

299.4

TRQX

30/05/2017

08:45:50:471

77

299.2

CHIX

30/05/2017

08:45:50:471

296

299.2

CHIX

30/05/2017

08:45:50:482

373

299.2

CHIX

30/05/2017

08:46:40:679

554

299.2

XLON

30/05/2017

08:54:04:613

373

299.2

TRQX

30/05/2017

08:54:04:613

907

299.2

XLON

30/05/2017

08:54:04:614

373

299.2

BATE

30/05/2017

08:54:04:614

373

299.2

CHIX

30/05/2017

08:54:05:789

506

299.1

XLON

30/05/2017

08:54:05:789

401

299.1

XLON

30/05/2017

08:54:06:647

373

299.1

TRQX

30/05/2017

08:54:06:647

373

299.1

BATE

30/05/2017

08:54:06:647

373

299.1

CHIX

30/05/2017

08:54:32:139

373

299.3

CHIX

30/05/2017

08:54:32:139

373

299.3

TRQX

30/05/2017

08:54:34:889

373

299.2

CHIX

30/05/2017

08:55:06:225

373

299.2

CHIX

30/05/2017

08:55:11:251

907

299.1

XLON

30/05/2017

08:55:11:251

1226

299.1

XLON

30/05/2017

08:55:20:253

487

299.2

XLON

30/05/2017

08:55:41:662

55

299.2

XLON

30/05/2017

09:00:01:864

373

299.2

CHIX

30/05/2017

09:00:01:864

672

299.2

XLON

30/05/2017

09:00:01:864

373

299.2

TRQX

30/05/2017

09:00:01:864

373

299.2

BATE

30/05/2017

09:00:01:884

366

299.2

XLON

30/05/2017

09:00:04:535

195

299.2

XLON

30/05/2017

09:01:55:278

900

299.1

XLON

30/05/2017

09:02:54:929

373

299.1

CHIX

30/05/2017

09:02:54:929

7

299.1

XLON

30/05/2017

09:03:00:006

55

299

XLON

30/05/2017

09:03:01:051

34

299

TRQX

30/05/2017

09:03:01:052

37

299

BATE

30/05/2017

09:03:06:259

520

298.9

XLON

30/05/2017

09:06:49:599

637

299.2

XLON

30/05/2017

09:06:49:600

373

299.2

TRQX

30/05/2017

09:06:49:615

460

299.2

XLON

30/05/2017

09:06:49:971

840

299.1

XLON

30/05/2017

09:06:52:144

38

299.1

XLON

30/05/2017

09:08:01:153

373

299.1

BATE

30/05/2017

09:08:01:153

869

299.1

XLON

30/05/2017

09:08:01:153

373

299.1

CHIX

30/05/2017

09:09:04:429

668

299.1

XLON

30/05/2017

09:09:04:430

373

299.1

CHIX

30/05/2017

09:09:11:239

520

299.1

XLON

30/05/2017

09:09:11:241

126

299.1

XLON

30/05/2017

09:09:11:250

380

299.1

XLON

30/05/2017

09:10:10:813

239

299.2

TRQX

30/05/2017

09:10:10:813

134

299.2

TRQX

30/05/2017

09:10:59:949

900

299.1

XLON

30/05/2017

09:11:06:272

7

299.1

XLON

30/05/2017

09:11:06:272

274

299.1

CHIX

30/05/2017

09:11:06:272

579

299.1

XLON

30/05/2017

09:11:09:634

373

299

CHIX

30/05/2017

09:11:09:653

222

299

XLON

30/05/2017

09:11:34:349

165

299

XLON

30/05/2017

09:11:34:349

520

299

XLON

30/05/2017

09:13:00:094

373

299.2

CHIX

30/05/2017

09:13:26:651

76

299.3

CHIX

30/05/2017

09:13:26:651

94

299.3

BATE

30/05/2017

09:13:26:651

48

299.3

XLON

30/05/2017

09:13:26:651

292

299.3

TRQX

30/05/2017

09:13:26:651

27

299.3

XLON

30/05/2017

09:21:17:487

520

299.4

XLON

30/05/2017

09:21:38:184

373

299.7

TRQX

30/05/2017

09:22:38:299

373

299.7

TRQX

30/05/2017

09:22:38:300

296

299.7

BATE

30/05/2017

09:22:39:505

373

299.8

CHIX

30/05/2017

09:22:39:505

373

299.8

BATE

30/05/2017

09:22:40:898

654

299.7

CHIX

30/05/2017

09:22:40:898

77

299.7

BATE

30/05/2017

09:22:40:898

539

299.7

BATE

30/05/2017

09:22:59:960

63

299.7

CHIX

30/05/2017

09:23:15:631

373

299.7

TRQX

30/05/2017

09:23:15:632

474

299.7

CHIX

30/05/2017

09:23:24:701

105

299.7

CHIX

30/05/2017

09:23:24:701

861

299.7

XLON

30/05/2017

09:23:24:701

260

299.7

XLON

30/05/2017

09:23:24:701

1193

299.7

XLON

30/05/2017

09:23:24:701

34

299.7

TRQX

30/05/2017

09:23:24:701

907

299.7

XLON

30/05/2017

09:23:24:702

117

299.7

TRQX

30/05/2017

09:23:24:702

100

299.7

CHIX

30/05/2017

09:23:24:702

117

299.7

XLON

30/05/2017

09:23:24:705

415

299.7

XLON

30/05/2017

09:23:24:712

186

299.7

CHIX

30/05/2017

09:23:24:720

492

299.7

XLON

30/05/2017

09:23:25:195

347

299.7

CHIX

30/05/2017

09:23:34:020

269

299.7

CHIX

30/05/2017

09:23:34:020

130

299.7

TRQX

30/05/2017

09:23:34:174

321

299.7

XLON

30/05/2017

09:23:34:174

92

299.7

TRQX

30/05/2017

09:24:06:991

326

299.7

CHIX

30/05/2017

09:24:20:592

47

299.7

CHIX

30/05/2017

09:24:20:592

270

299.7

XLON

30/05/2017

09:24:20:595

178

299.7

XLON

30/05/2017

09:24:59:738

900

299.7

XLON

30/05/2017

09:25:04:971

7

299.7

XLON

30/05/2017

09:25:17:615

539

299.7

XLON

30/05/2017

09:28:37:496

518

299.7

XLON

30/05/2017

09:28:37:497

373

299.7

CHIX

30/05/2017

09:28:37:633

373

299.7

TRQX

30/05/2017

09:29:40:293

611

299.7

XLON

30/05/2017

09:29:40:299

652

299.6

XLON

30/05/2017

09:29:40:300

77

299.6

CHIX

30/05/2017

09:29:40:300

42

299.6

TRQX

30/05/2017

09:31:28:275

299

299.7

TRQX

30/05/2017

09:31:28:275

609

299.8

XLON

30/05/2017

09:31:28:278

519

299.7

XLON

30/05/2017

09:31:29:599

74

299.7

CHIX

30/05/2017

09:31:29:599

300

299.7

BATE

30/05/2017

09:31:29:599

299

299.7

CHIX

30/05/2017

09:31:29:599

73

299.7

BATE

30/05/2017

09:31:33:759

50

299.6

BATE

30/05/2017

09:31:34:829

373

299.6

CHIX

30/05/2017

09:31:37:258

173

299.5

XLON

30/05/2017

09:31:37:763

317

299.4

XLON

30/05/2017

09:31:38:759

348

299.2

XLON

30/05/2017

09:31:38:761

519

299.2

XLON

30/05/2017

09:31:38:762

310

299.2

XLON

30/05/2017

09:31:38:763

258

299.2

XLON

30/05/2017

09:31:39:758

429

299

XLON

30/05/2017

09:31:45:398

907

299

XLON

30/05/2017

09:33:24:844

373

299.4

CHIX

30/05/2017

09:35:26:820

127

299.5

CHIX

30/05/2017

09:35:26:881

246

299.5

CHIX

30/05/2017

09:35:26:881

373

299.5

TRQX

30/05/2017

09:35:28:278

193

299.4

BATE

30/05/2017

09:39:27:126

373

299.7

CHIX

30/05/2017

09:39:27:126

373

299.7

BATE

30/05/2017

09:39:27:126

312

299.7

TRQX

30/05/2017

09:39:54:675

90

299.7

CHIX

30/05/2017

09:39:54:676

76

299.7

BATE

30/05/2017

09:39:54:676

70

299.7

TRQX

30/05/2017

09:39:54:826

240

299.7

BATE

30/05/2017

09:39:54:826

283

299.7

CHIX

30/05/2017

09:39:56:137

97

299.6

BATE

30/05/2017

09:39:56:137

373

299.6

CHIX

30/05/2017

09:39:56:137

563

299.6

XLON

30/05/2017

09:39:56:137

373

299.6

TRQX

30/05/2017

09:46:14:704

800

299.8

XLON

30/05/2017

09:46:14:819

290

299.8

TRQX

30/05/2017

09:46:14:819

83

299.8

TRQX

30/05/2017

09:46:14:819

951

299.8

XLON

30/05/2017

09:46:14:820

373

299.8

CHIX

30/05/2017

09:47:47:822

373

299.8

BATE

30/05/2017

09:47:47:822

2000

299.8

XLON

30/05/2017

09:47:47:822

373

299.8

TRQX

30/05/2017

09:47:47:822

373

299.8

CHIX

30/05/2017

09:47:47:822

986

299.8

XLON

30/05/2017

09:47:47:898

296

299.8

CHIX

30/05/2017

09:47:50:266

900

299.8

XLON

30/05/2017

09:47:50:318

77

299.8

CHIX

30/05/2017

09:47:50:318

7

299.8

XLON

30/05/2017

09:47:50:891

1

299.7

XLON

30/05/2017

09:47:50:891

373

299.7

CHIX

30/05/2017

09:47:50:892

1931

299.7

XLON

30/05/2017

09:47:51:432

373

299.7

CHIX

30/05/2017

09:47:51:432

373

299.6

CHIX

30/05/2017

09:48:49:898

907

299.6

XLON

30/05/2017

09:56:51:102

373

299.7

CHIX

30/05/2017

09:56:51:103

598

299.7

XLON

30/05/2017

09:56:51:105

373

299.7

BATE

30/05/2017

09:56:51:105

284

299.7

XLON

30/05/2017

09:56:51:105

373

299.7

TRQX

30/05/2017

09:56:51:105

2978

299.7

XLON

30/05/2017

09:56:51:109

373

299.7

CHIX

30/05/2017

09:56:51:235

191

299.7

BATE

30/05/2017

09:56:51:235

373

299.7

TRQX

30/05/2017

09:56:52:258

907

299.7

XLON

30/05/2017

09:56:52:258

373

299.7

CHIX

30/05/2017

09:56:52:258

182

299.7

BATE

30/05/2017

09:56:54:560

3543

299.6

XLON

30/05/2017

09:56:54:560

160

299.6

XLON

30/05/2017

09:56:54:560

373

299.6

CHIX

30/05/2017

09:57:49:955

59

299.5

CHIX

30/05/2017

10:00:50:313

309

299.6

TRQX

30/05/2017

10:01:42:846

373

299.6

BATE

30/05/2017

10:01:42:846

312

299.6

CHIX

30/05/2017

10:01:42:846

61

299.6

CHIX

30/05/2017

10:01:42:847

309

299.6

TRQX

30/05/2017

10:01:42:847

64

299.6

TRQX

30/05/2017

10:01:42:848

907

299.6

XLON

30/05/2017

10:01:42:855

312

299.6

CHIX

30/05/2017

10:01:42:860

672

299.6

XLON

30/05/2017

10:01:42:949

373

299.6

BATE

30/05/2017

10:01:42:949

314

299.5

CHIX

30/05/2017

10:01:45:269

900

299.5

XLON

30/05/2017

10:01:46:672

7

299.5

XLON

30/05/2017

10:01:46:672

5

299.5

CHIX

30/05/2017

10:01:46:726

162

299.4

CHIX

30/05/2017

10:01:46:726

6

299.4

BATE

30/05/2017

10:05:27:074

373

299.5

CHIX

30/05/2017

10:05:27:074

485

299.5

XLON

30/05/2017

10:05:27:074

357

299.5

TRQX

30/05/2017

10:05:30:254

500

299.5

XLON

30/05/2017

10:12:19:051

150

299.7

TRQX

30/05/2017

10:12:19:052

373

299.7

BATE

30/05/2017

10:12:19:052

907

299.7

XLON

30/05/2017

10:12:19:052

223

299.7

TRQX

30/05/2017

10:12:19:052

373

299.7

CHIX

30/05/2017

10:12:19:059

373

299.7

CHIX

30/05/2017

10:12:19:066

363

299.7

XLON

30/05/2017

10:12:20:061

85

299.6

TRQX

30/05/2017

10:12:20:061

228

299.6

CHIX

30/05/2017

10:12:20:061

373

299.7

TRQX

30/05/2017

10:12:20:061

288

299.6

TRQX

30/05/2017

10:12:20:061

85

299.6

BATE

30/05/2017

10:12:20:061

75

299.6

CHIX

30/05/2017

10:12:20:062

153

299.6

XLON

30/05/2017

10:12:20:062

70

299.6

CHIX

30/05/2017

10:12:20:062

615

299.6

XLON

30/05/2017

10:12:20:064

139

299.6

XLON

30/05/2017

10:12:20:077

520

299.6

XLON

30/05/2017

10:12:20:078

95

299.6

XLON

30/05/2017

10:12:20:321

345

299.6

CHIX

30/05/2017

10:12:20:767

373

299.5

CHIX

30/05/2017

10:12:20:767

28

299.6

CHIX

30/05/2017

10:12:20:767

270

299.5

TRQX

30/05/2017

10:17:19:794

373

299.7

CHIX

30/05/2017

10:17:20:822

373

299.7

CHIX

30/05/2017

10:17:20:822

373

299.7

BATE

30/05/2017

10:17:20:822

373

299.7

TRQX

30/05/2017

10:17:20:822

731

299.7

XLON

30/05/2017

10:17:20:830

361

299.7

XLON

30/05/2017

10:17:31:607

3750

299.6

XLON

30/05/2017

10:17:31:612

172

299.6

CHIX

30/05/2017

10:17:31:612

339

299.6

BATE

30/05/2017

10:17:31:612

201

299.6

CHIX

30/05/2017

10:17:31:616

257

299.6

XLON

30/05/2017

10:17:31:616

650

299.6

XLON

30/05/2017

10:17:34:175

1350

299.4

XLON

30/05/2017

10:17:34:175

192

299.4

CHIX

30/05/2017

10:17:34:177

81

299.4

XLON

30/05/2017

10:17:34:177

520

299.4

XLON

30/05/2017

10:17:34:188

377

299.4

XLON

30/05/2017

10:20:06:313

769

299.3

XLON

30/05/2017

10:25:29:918

373

299.4

CHIX

30/05/2017

10:25:29:919

373

299.4

TRQX

30/05/2017

10:30:09:938

300

299.4

CHIX

30/05/2017

10:30:09:939

73

299.4

CHIX

30/05/2017

10:30:09:939

373

299.4

TRQX

30/05/2017

10:30:09:939

373

299.4

BATE

30/05/2017

10:30:53:006

222

299.4

BATE

30/05/2017

10:30:53:006

278

299.4

CHIX

30/05/2017

10:30:53:006

151

299.4

BATE

30/05/2017

10:31:19:024

14

299.4

CHIX

30/05/2017

10:32:40:131

715

299.4

XLON

30/05/2017

10:32:40:131

1836

299.4

XLON

30/05/2017

10:32:45:173

373

299.4

TRQX

30/05/2017

10:32:45:173

88

299.4

XLON

30/05/2017

10:32:45:173

325

299.4

XLON

30/05/2017

10:32:45:173

351

299.4

CHIX

30/05/2017

10:32:45:173

8

299.4

CHIX

30/05/2017

10:32:45:173

494

299.4

XLON

30/05/2017

10:32:45:177

373

299.4

BATE

30/05/2017

10:36:03:880

373

299.4

CHIX

30/05/2017

10:36:03:880

209

299.4

BATE

30/05/2017

10:36:03:882

373

299.4

TRQX

30/05/2017

10:36:03:884

25

299.4

XLON

30/05/2017

10:36:03:886

97

299.4

XLON

30/05/2017

10:36:03:886

164

299.4

BATE

30/05/2017

10:36:03:886

520

299.4

XLON

30/05/2017

10:36:03:907

400

299.4

XLON

30/05/2017

10:36:04:006

69

299.4

XLON

30/05/2017

10:36:04:006

373

299.4

CHIX

30/05/2017

10:37:10:290

500

299.4

XLON

30/05/2017

10:45:54:888

70

299.6

CHIX

30/05/2017

10:45:54:888

373

299.6

BATE

30/05/2017

10:45:54:888

1521

299.6

TRQX

30/05/2017

10:45:54:888

587

299.6

XLON

30/05/2017

10:45:54:888

303

299.6

CHIX

30/05/2017

10:45:54:898

303

299.6

CHIX

30/05/2017

10:45:54:902

277

299.6

XLON

30/05/2017

10:45:54:902

449

299.5

CHIX

30/05/2017

10:45:54:902

254

299.5

TRQX

30/05/2017

10:45:54:902

1272

299.5

CHIX

30/05/2017

10:45:54:902

163

299.5

BATE

30/05/2017

10:45:54:902

678

299.5

CHIX

30/05/2017

10:45:54:902

629

299.5

XLON

30/05/2017

10:45:58:250

747

299.5

CHIX

30/05/2017

10:45:58:250

11

299.5

BATE

30/05/2017

10:45:58:250

907

299.5

XLON

30/05/2017

10:45:58:797

362

299.5

BATE

30/05/2017

10:46:00:226

900

299.5

XLON

30/05/2017

10:46:00:845

7

299.5

XLON

30/05/2017

10:49:38:452

373

299.5

CHIX

30/05/2017

10:49:38:453

84

299.5

XLON

30/05/2017

10:49:38:453

49

299.5

XLON

30/05/2017

10:49:38:453

396

299.5

XLON

30/05/2017

10:49:38:462

373

299.5

TRQX

30/05/2017

10:56:39:600

127

299.5

CHIX

30/05/2017

10:56:39:600

373

299.5

BATE

30/05/2017

10:56:39:600

200

299.5

XLON

30/05/2017

11:01:54:904

100

299.5

XLON

30/05/2017

11:03:14:634

78

299.5

XLON

30/05/2017

11:03:14:634

766

299.5

XLON

30/05/2017

11:03:14:690

373

299.5

TRQX

30/05/2017

11:03:14:690

246

299.5

CHIX

30/05/2017

11:03:14:690

373

299.5

BATE

30/05/2017

11:06:16:960

373

299.6

TRQX

30/05/2017

11:06:18:952

373

299.6

CHIX

30/05/2017

11:06:18:952

907

299.6

XLON

30/05/2017

11:06:18:952

1686

299.6

CHIX

30/05/2017

11:06:18:960

646

299.6

XLON

30/05/2017

11:06:18:960

244

299.6

XLON

30/05/2017

11:06:19:506

373

299.5

CHIX

30/05/2017

11:06:19:506

1849

299.5

XLON

30/05/2017

11:06:19:506

373

299.5

TRQX

30/05/2017

11:06:19:506

409

299.5

CHIX

30/05/2017

11:06:19:507

456

299.5

XLON

30/05/2017

11:06:19:510

700

299.6

XLON

30/05/2017

11:06:19:510

500

299.6

XLON

30/05/2017

11:06:29:831

610

299.4

XLON

30/05/2017

11:06:29:831

907

299.4

XLON

30/05/2017

11:06:29:832

2148

299.4

XLON

30/05/2017

11:06:29:832

373

299.4

TRQX

30/05/2017

11:06:29:837

155

299.3

TRQX

30/05/2017

11:06:31:860

1780

299.3

XLON

30/05/2017

11:06:31:864

15

299.3

BATE

30/05/2017

11:06:31:864

38

299.3

BATE

30/05/2017

11:06:31:864

3

299.3

BATE

30/05/2017

11:06:44:906

44

299.2

XLON

30/05/2017

11:06:46:146

373

299.2

BATE

30/05/2017

11:06:46:146

595

299.2

XLON

30/05/2017

11:22:50:172

236

299.4

XLON

30/05/2017

11:22:50:172

546

299.4

XLON

30/05/2017

11:22:50:181

236

299.4

XLON

30/05/2017

11:22:50:181

546

299.4

XLON

30/05/2017

11:22:50:190

240

299.4

XLON

30/05/2017

11:22:50:190

236

299.4

XLON

30/05/2017

11:22:55:267

215

299.3

CHIX

30/05/2017

11:22:55:267

85

299.3

CHIX

30/05/2017

11:25:48:036

470

299.4

CHIX

30/05/2017

11:25:48:036

10

299.4

CHIX

30/05/2017

11:25:48:038

90

299.3

XLON

30/05/2017

11:25:48:038

805

299.3

TRQX

30/05/2017

11:25:48:038

373

299.3

TRQX

30/05/2017

11:25:48:039

77

299.3

BATE

30/05/2017

11:25:48:039

761

299.3

BATE

30/05/2017

11:25:48:039

254

299.3

CHIX

30/05/2017

11:25:48:039

2237

299.3

CHIX

30/05/2017

11:25:48:041

650

299.4

XLON

30/05/2017

11:25:48:041

650

299.4

XLON

30/05/2017

11:25:48:076

373

299.3

CHIX

30/05/2017

11:25:48:076

300

299.3

TRQX

30/05/2017

11:25:48:081

73

299.3

TRQX

30/05/2017

11:25:48:272

373

299.2

TRQX

30/05/2017

11:25:48:272

212

299.2

BATE

30/05/2017

11:25:48:272

161

299.2

BATE

30/05/2017

11:25:48:976

19

299.2

CHIX

30/05/2017

11:25:48:976

299

299.2

XLON

30/05/2017

11:26:06:672

700

299.5

XLON

30/05/2017

11:26:06:713

639

299.5

XLON

30/05/2017

11:26:07:580

907

299.4

XLON

30/05/2017

11:31:13:074

520

299.5

XLON

30/05/2017

11:31:13:075

373

299.5

CHIX

30/05/2017

11:31:13:075

373

299.5

BATE

30/05/2017

11:31:13:075

262

299.5

TRQX

30/05/2017

11:31:13:075

47

299.5

XLON

30/05/2017

11:31:13:085

201

299.5

XLON

30/05/2017

11:31:13:086

289

299.5

CHIX

30/05/2017

11:31:13:089

330

299.5

XLON

30/05/2017

11:31:13:143

239

299.4

BATE

30/05/2017

11:31:13:143

301

299.4

CHIX

30/05/2017

11:31:13:143

373

299.4

TRQX

30/05/2017

11:32:42:661

373

299.5

CHIX

30/05/2017

11:32:42:665

907

299.5

XLON

30/05/2017

11:33:38:886

3253

299.5

XLON

30/05/2017

11:33:38:887

497

299.5

XLON

30/05/2017

11:33:38:887

373

299.5

CHIX

30/05/2017

11:33:38:939

202

299.5

BATE

30/05/2017

11:33:38:939

293

299.5

XLON

30/05/2017

11:36:15:135

23

299.5

XLON

30/05/2017

11:36:15:135

284

299.5

XLON

30/05/2017

11:36:46:363

53

299.5

XLON

30/05/2017

11:38:27:363

34

299.5

XLON

30/05/2017

11:38:46:365

37

299.5

XLON

30/05/2017

11:40:40:363

33

299.5

XLON

30/05/2017

11:40:58:241

264

299.7

XLON

30/05/2017

11:40:58:241

176

299.7

XLON

30/05/2017

11:41:03:667

99

299.8

XLON

30/05/2017

11:41:04:247

373

299.6

TRQX

30/05/2017

11:41:04:247

216

299.6

BATE

30/05/2017

11:41:41:006

158

299.6

TRQX

30/05/2017

11:41:41:006

216

299.6

BATE

30/05/2017

11:41:41:006

597

299.6

XLON

30/05/2017

11:41:41:006

1589

299.6

XLON

30/05/2017

11:41:41:006

157

299.6

BATE

30/05/2017

11:41:41:006

907

299.6

XLON

30/05/2017

11:41:41:006

373

299.6

CHIX

30/05/2017

11:41:41:006

215

299.6

TRQX

30/05/2017

11:41:41:019

520

299.6

XLON

30/05/2017

11:41:41:019

330

299.6

CHIX

30/05/2017

11:41:41:019

327

299.6

XLON

30/05/2017

11:41:41:022

520

299.6

XLON

30/05/2017

11:41:41:844

43

299.6

CHIX

30/05/2017

11:41:41:844

270

299.6

XLON

30/05/2017

11:41:42:337

27

299.5

CHIX

30/05/2017

11:41:42:337

29

299.5

BATE

30/05/2017

11:41:42:337

8

299.5

BATE

30/05/2017

11:41:42:337

346

299.5

CHIX

30/05/2017

11:41:42:338

907

299.5

XLON

30/05/2017

11:41:42:338

204

299.5

TRQX

30/05/2017

11:46:42:419

306

299.6

TRQX

30/05/2017

11:51:42:397

373

299.7

CHIX

30/05/2017

11:51:58:582

373

299.8

TRQX

30/05/2017

11:51:58:582

109

299.8

XLON

30/05/2017

11:51:58:582

490

299.8

XLON

30/05/2017

11:51:58:582

1200

299.8

XLON

30/05/2017

11:51:58:582

373

299.8

BATE

30/05/2017

11:51:58:582

373

299.8

CHIX

30/05/2017

11:51:58:582

662

299.8

XLON

30/05/2017

11:51:58:603

363

299.9

XLON

30/05/2017

11:51:58:852

818

299.7

CHIX

30/05/2017

11:51:59:504

152

299.7

BATE

30/05/2017

11:51:59:504

519

299.7

XLON

30/05/2017

11:51:59:504

152

299.7

CHIX

30/05/2017

11:51:59:505

147

299.7

TRQX

30/05/2017

11:51:59:533

171

299.7

CHIX

30/05/2017

11:51:59:533

785

299.7

XLON

30/05/2017

11:51:59:533

50

299.7

CHIX

30/05/2017

11:51:59:533

122

299.7

XLON

30/05/2017

11:51:59:537

113

299.7

TRQX

30/05/2017

11:52:03:612

221

299.7

BATE

30/05/2017

11:52:03:612

39

299.6

TRQX

30/05/2017

11:52:03:612

67

299.6

TRQX

30/05/2017

11:52:03:612

113

299.7

TRQX

30/05/2017

11:52:03:612

373

299.6

CHIX

30/05/2017

11:52:04:112

1014

299.7

XLON

30/05/2017

11:52:04:112

260

299.7

TRQX

30/05/2017

11:52:38:729

1410

299.6

XLON

30/05/2017

11:52:38:729

176

299.6

CHIX

30/05/2017

11:52:38:729

907

299.6

XLON

30/05/2017

11:52:38:730

623

299.6

XLON

30/05/2017

11:52:38:806

305

299.6

XLON

30/05/2017

11:52:38:806

401

299.6

XLON

30/05/2017

11:55:02:309

147

299.6

TRQX

30/05/2017

11:55:11:779

277

299.6

CHIX

30/05/2017

11:59:45:507

183

299.7

CHIX

30/05/2017

11:59:45:507

190

299.7

CHIX

30/05/2017

12:02:29:417

1220

299.9

XLON

30/05/2017

12:02:29:676

373

299.7

CHIX

30/05/2017

12:02:29:676

373

299.7

BATE

30/05/2017

12:02:29:676

907

299.7

XLON

30/05/2017

12:02:29:720

18

299.7

TRQX

30/05/2017

12:02:31:068

269

299.6

TRQX

30/05/2017

12:02:33:533

373

299.6

CHIX

30/05/2017

12:02:33:534

907

299.6

XLON

30/05/2017

12:02:33:534

373

299.6

BATE

30/05/2017

12:02:33:534

2319

299.6

XLON

30/05/2017

12:02:33:646

373

299.6

CHIX

30/05/2017

12:02:33:646

104

299.6

TRQX

30/05/2017

12:02:38:830

283

299.5

CHIX

30/05/2017

12:06:04:140

373

299.6

TRQX

30/05/2017

12:06:04:140

434

299.6

XLON

30/05/2017

12:06:04:140

473

299.6

XLON

30/05/2017

12:08:00:661

1660

299.6

XLON

30/05/2017

12:08:00:661

671

299.6

XLON

30/05/2017

12:08:00:661

373

299.6

TRQX

30/05/2017

12:08:00:661

373

299.6

CHIX

30/05/2017

12:08:00:661

373

299.6

BATE

30/05/2017

12:08:00:661

1489

299.6

XLON

30/05/2017

12:08:00:674

388

299.6

XLON

30/05/2017

12:08:00:674

519

299.6

XLON

30/05/2017

12:08:03:615

36

299.5

TRQX

30/05/2017

12:08:03:616

1138

299.5

XLON

30/05/2017

12:08:03:616

33

299.5

CHIX

30/05/2017

12:08:03:616

127

299.5

CHIX

30/05/2017

12:08:03:616

30

299.5

BATE

30/05/2017

12:08:03:616

213

299.5

CHIX

30/05/2017

12:08:03:616

452

299.5

XLON

30/05/2017

12:09:05:526

46

299.5

CHIX

30/05/2017

12:09:05:527

26

299.5

XLON

30/05/2017

12:09:05:527

48

299.5

XLON

30/05/2017

12:09:07:716

10

299.5

CHIX

30/05/2017

12:09:23:727

907

299.4

XLON

30/05/2017

12:09:23:835

282

299.4

XLON

30/05/2017

12:09:23:835

373

299.4

CHIX

30/05/2017

12:13:17:110

11

299.5

CHIX

30/05/2017

12:13:59:070

313

299.5

TRQX

30/05/2017

12:13:59:070

68

299.5

CHIX

30/05/2017

12:13:59:070

204

299.5

BATE

30/05/2017

12:13:59:070

83

299.5

XLON

30/05/2017

12:13:59:070

204

299.5

CHIX

30/05/2017

12:13:59:070

41

299.5

BATE

30/05/2017

12:13:59:078

233

299.5

XLON

30/05/2017

12:13:59:078

72

299.5

XLON

30/05/2017

12:13:59:078

519

299.5

XLON

30/05/2017

12:27:06:438

337

299.7

TRQX

30/05/2017

12:27:06:439

239

299.7

BATE

30/05/2017

12:27:19:479

64

299.7

CHIX

30/05/2017

12:27:19:480

503

299.7

CHIX

30/05/2017

12:27:19:480

134

299.7

BATE

30/05/2017

12:27:19:489

239

299.7

BATE

30/05/2017

12:27:20:458

373

299.6

TRQX

30/05/2017

12:27:20:458

769

299.6

TRQX

30/05/2017

12:27:20:459

427

299.6

XLON

30/05/2017

12:27:20:459

281

299.6

CHIX

30/05/2017

12:27:20:459

179

299.6

BATE

30/05/2017

12:27:20:459

1762

299.6

CHIX

30/05/2017

12:27:20:459

92

299.6

CHIX

30/05/2017

12:27:20:459

480

299.6

XLON

30/05/2017

12:27:21:226

188

299.5

CHIX

30/05/2017

12:27:21:226

163

299.5

TRQX

30/05/2017

12:27:21:231

66

299.5

XLON

30/05/2017

12:27:21:757

39

299.4

BATE

30/05/2017

12:27:23:892

334

299.4

BATE

30/05/2017

12:27:23:892

1505

299.4

XLON

30/05/2017

12:30:46:627

51

299.4

XLON

30/05/2017

12:30:46:630

480

299.4

XLON

30/05/2017

13:00:41:575

288

299.8

XLON

30/05/2017

13:00:41:576

1099

299.8

CHIX

30/05/2017

13:00:41:576

546

299.8

CHIX

30/05/2017

13:00:41:576

300

299.8

CHIX

30/05/2017

13:00:41:576

1002

299.8

CHIX

30/05/2017

13:00:41:576

281

299.8

CHIX

30/05/2017

13:00:41:698

373

299.8

TRQX

30/05/2017

13:00:41:699

1567

299.8

BATE

30/05/2017

13:00:41:699

203

299.8

BATE

30/05/2017

13:00:41:713

373

299.8

BATE

30/05/2017

13:00:41:714

500

299.9

XLON

30/05/2017

13:00:41:719

1319

299.9

TRQX

30/05/2017

13:00:41:720

1032

299.9

TRQX

30/05/2017

13:00:42:773

304

299.8

XLON

30/05/2017

13:00:43:268

295

299.7

TRQX

30/05/2017

13:00:43:268

78

299.7

TRQX

30/05/2017

13:00:43:268

373

299.7

CHIX

30/05/2017

13:00:43:576

537

299.6

XLON

30/05/2017

13:00:43:576

369

299.6

XLON

30/05/2017

13:00:43:749

344

299.6

CHIX

30/05/2017

13:00:43:749

1

299.6

XLON

30/05/2017

13:00:43:749

1812

299.6

CHIX

30/05/2017

13:00:43:749

27

299.6

CHIX

30/05/2017

13:09:11:468

373

299.8

TRQX

30/05/2017

13:09:11:468

373

299.8

BATE

30/05/2017

13:09:13:583

373

299.8

CHIX

30/05/2017

13:09:13:584

1709

299.8

XLON

30/05/2017

13:09:13:592

600

299.8

XLON

30/05/2017

13:13:08:223

373

299.8

TRQX

30/05/2017

13:13:28:034

907

299.8

XLON

30/05/2017

13:13:28:034

105

299.8

CHIX

30/05/2017

13:13:28:058

268

299.8

CHIX

30/05/2017

13:13:28:058

907

299.8

XLON

30/05/2017

13:19:01:238

193

299.8

CHIX

30/05/2017

13:19:01:238

195

299.8

XLON

30/05/2017

13:19:01:238

217

299.8

BATE

30/05/2017

13:19:01:249

119

299.8

XLON

30/05/2017

13:19:06:232

1754

299.7

CHIX

30/05/2017

13:19:06:232

161

299.7

BATE

30/05/2017

13:19:06:232

220

299.7

CHIX

30/05/2017

13:19:06:232

212

299.7

BATE

30/05/2017

13:19:06:232

153

299.7

CHIX

30/05/2017

13:19:06:232

142

299.8

TRQX

30/05/2017

13:19:06:233

373

299.7

TRQX

30/05/2017

13:19:06:233

2566

299.7

XLON

30/05/2017

13:19:06:234

118

299.7

CHIX

30/05/2017

13:19:06:236

135

299.8

XLON

30/05/2017

13:19:06:236

650

299.8

XLON

30/05/2017

13:19:06:236

700

299.8

XLON

30/05/2017

13:19:07:955

96

299.7

CHIX

30/05/2017

13:19:08:972

750

299.9

XLON

30/05/2017

13:19:08:972

700

299.9

XLON

30/05/2017

13:20:39:101

91

299.8

BATE

30/05/2017

13:20:39:101

77

299.8

CHIX

30/05/2017

13:20:39:101

294

299.8

TRQX

30/05/2017

13:20:39:101

79

299.8

TRQX

30/05/2017

13:21:58:070

373

299.8

BATE

30/05/2017

13:21:58:070

362

299.8

CHIX

30/05/2017

13:22:47:189

69

299.8

XLON

30/05/2017

13:22:47:189

11

299.8

CHIX

30/05/2017

13:22:47:189

362

299.8

CHIX

30/05/2017

13:22:47:191

519

299.9

XLON

30/05/2017

13:22:47:191

320

299.9

XLON

30/05/2017

13:22:47:191

300

299.9

XLON

30/05/2017

13:29:23:082

118

299.7

BATE

30/05/2017

13:29:23:082

119

299.7

BATE

30/05/2017

13:29:23:082

373

299.5

BATE

30/05/2017

13:29:23:082

521

299.5

TRQX

30/05/2017

13:29:23:082

42

299.7

BATE

30/05/2017

13:29:23:082

11

299.5

CHIX

30/05/2017

13:29:23:082

291

299.7

CHIX

30/05/2017

13:29:23:082

3596

299.7

XLON

30/05/2017

13:29:23:082

373

299.7

TRQX

30/05/2017

13:29:23:082

82

299.7

CHIX

30/05/2017

13:29:23:091

2552

299.5

XLON

30/05/2017

13:29:23:092

1337

299.5

CHIX

30/05/2017

13:29:23:100

373

299.6

CHIX

30/05/2017

13:29:24:560

604

299.4

XLON

30/05/2017

13:29:24:561

320

299.4

BATE

30/05/2017

13:29:24:561

373

299.4

TRQX

30/05/2017

13:29:24:610

3

299.4

XLON

30/05/2017

13:29:25:499

907

299.3

XLON

30/05/2017

13:29:26:072

411

299.2

TRQX

30/05/2017

13:29:26:072

762

299.2

XLON

30/05/2017

13:29:26:074

519

299.2

XLON

30/05/2017

13:29:26:076

519

299.2

XLON

30/05/2017

13:29:26:077

519

299.2

XLON

30/05/2017

13:29:26:087

228

299.4

XLON

30/05/2017

13:29:26:087

600

299.4

XLON

30/05/2017

13:29:26:986

1573

299.4

XLON

30/05/2017

13:29:26:986

433

299.4

XLON

30/05/2017

13:29:26:986

731

299.4

XLON

30/05/2017

13:29:26:986

700

299.4

XLON

30/05/2017

13:29:26:986

700

299.4

XLON

30/05/2017

13:29:27:123

464

299.4

XLON

30/05/2017

13:29:27:123

46

299.4

XLON

30/05/2017

13:29:27:131

769

299.4

XLON

30/05/2017

13:29:27:131

700

299.4

XLON

30/05/2017

13:29:27:140

621

299.4

XLON

30/05/2017

13:29:44:288

185

299.3

XLON

30/05/2017

13:29:44:288

722

299.3

XLON

30/05/2017

13:30:01:888

676

299.2

XLON

30/05/2017

13:30:01:888

187

299.2

XLON

30/05/2017

13:30:01:899

519

299.1

XLON

30/05/2017

13:36:56:146

197

299.5

CHIX

30/05/2017

13:36:56:146

792

299.5

XLON

30/05/2017

13:36:56:146

579

299.5

XLON

30/05/2017

13:36:56:146

373

299.5

TRQX

30/05/2017

13:36:56:146

176

299.5

CHIX

30/05/2017

13:36:56:146

373

299.5

BATE

30/05/2017

13:36:56:187

321

299.5

XLON

30/05/2017

13:36:57:453

110

299.5

XLON

30/05/2017

13:37:03:696

1454

299.4

XLON

30/05/2017

13:37:03:696

373

299.4

CHIX

30/05/2017

13:37:03:696

373

299.4

TRQX

30/05/2017

13:37:03:696

714

299.4

XLON

30/05/2017

13:37:04:579

171

299.3

TRQX

30/05/2017

13:37:04:580

12

299.3

CHIX

30/05/2017

13:37:04:790

165

299.3

CHIX

30/05/2017

13:46:36:613

373

299.4

TRQX

30/05/2017

13:46:36:613

1132

299.4

XLON

30/05/2017

13:46:36:613

2245

299.4

XLON

30/05/2017

13:46:36:614

373

299.4

BATE

30/05/2017

13:46:36:614

373

299.4

CHIX

30/05/2017

13:47:21:723

519

299.5

XLON

30/05/2017

13:47:21:724

148

299.5

XLON

30/05/2017

13:47:21:735

519

299.5

XLON

30/05/2017

13:47:22:023

44

299.5

XLON

30/05/2017

13:47:22:024

373

299.5

CHIX

30/05/2017

13:47:23:027

226

299.4

CHIX

30/05/2017

13:47:23:027

226

299.4

BATE

30/05/2017

13:47:23:031

519

299.4

XLON

30/05/2017

13:47:23:154

226

299.4

CHIX

30/05/2017

13:47:23:154

147

299.4

CHIX

30/05/2017

13:47:23:154

147

299.4

BATE

30/05/2017

13:52:23:048

922

299.5

XLON

30/05/2017

13:52:31:766

102

299.5

CHIX

30/05/2017

13:52:31:766

102

299.5

TRQX

30/05/2017

13:52:31:766

271

299.5

TRQX

30/05/2017

13:52:31:766

231

299.5

CHIX

30/05/2017

13:52:31:766

40

299.5

CHIX

30/05/2017

13:52:31:773

477

299.5

XLON

30/05/2017

13:52:31:780

700

299.6

XLON

30/05/2017

13:52:31:780

440

299.6

XLON

30/05/2017

13:52:31:784

373

299.5

BATE

30/05/2017

13:52:31:784

352

299.5

CHIX

30/05/2017

13:52:33:262

61

299.4

XLON

30/05/2017

13:52:33:262

373

299.4

CHIX

30/05/2017

13:52:33:262

846

299.4

XLON

30/05/2017

13:52:33:266

177

299.3

CHIX

30/05/2017

13:52:33:266

650

299.5

XLON

30/05/2017

13:52:33:266

196

299.3

CHIX

30/05/2017

13:52:33:266

373

299.3

TRQX

30/05/2017

13:52:33:266

700

299.5

XLON

30/05/2017

13:52:33:266

564

299.5

XLON

30/05/2017

13:52:33:266

2138

299.5

XLON

30/05/2017

13:53:31:242

515

299.6

XLON

30/05/2017

13:53:31:242

178

299.6

CHIX

30/05/2017

13:55:11:050

195

299.6

CHIX

30/05/2017

14:02:57:513

87

299.6

XLON

30/05/2017

14:02:57:513

70

299.6

XLON

30/05/2017

14:02:57:513

69

299.6

BATE

30/05/2017

14:02:57:513

54

299.6

TRQX

30/05/2017

14:02:57:513

97

299.6

CHIX

30/05/2017

14:17:03:870

1971

299.8

XLON

30/05/2017

14:17:03:874

232

299.8

CHIX

30/05/2017

14:17:03:875

1724

299.8

TRQX

30/05/2017

14:17:03:875

714

299.8

TRQX

30/05/2017

14:17:03:875

264

299.8

BATE

30/05/2017

14:17:03:875

1750

299.8

XLON

30/05/2017

14:17:03:875

211

299.8

TRQX

30/05/2017

14:17:03:875

162

299.8

TRQX

30/05/2017

14:17:03:876

1257

299.8

BATE

30/05/2017

14:17:03:876

20

299.8

BATE

30/05/2017

14:17:03:876

535

299.8

CHIX

30/05/2017

14:17:03:876

110

299.8

BATE

30/05/2017

14:17:03:876

165

299.8

BATE

30/05/2017

14:17:03:876

2703

299.8

CHIX

30/05/2017

14:17:03:883

650

299.8

XLON

30/05/2017

14:17:03:883

650

299.8

XLON

30/05/2017

14:17:03:895

415

299.9

XLON

30/05/2017

14:17:03:895

464

299.9

XLON

30/05/2017

14:17:03:895

600

299.9

XLON

30/05/2017

14:17:03:895

750

299.9

XLON

30/05/2017

14:17:03:909

487

299.9

XLON

30/05/2017

14:17:03:916

621

299.9

XLON

30/05/2017

14:17:04:043

219

299.8

CHIX

30/05/2017

14:17:04:043

373

299.8

TRQX

30/05/2017

14:17:04:043

335

299.8

BATE

30/05/2017

14:17:04:044

154

299.8

CHIX

30/05/2017

14:17:04:477

147

299.9

XLON

30/05/2017

14:17:26:635

343

299.9

XLON

30/05/2017

14:17:26:648

3563

299.8

XLON

30/05/2017

14:17:30:520

520

299.9

XLON

30/05/2017

14:17:30:521

1000

299.9

XLON

30/05/2017

14:17:30:521

685

299.9

XLON

30/05/2017

14:17:31:097

520

299.8

XLON

30/05/2017

14:17:31:099

520

299.8

XLON

30/05/2017

14:17:33:521

1821

299.8

XLON

30/05/2017

14:17:33:521

2106

299.8

XLON

30/05/2017

14:17:33:521

373

299.8

CHIX

30/05/2017

14:17:34:398

373

299.7

CHIX

30/05/2017

14:17:34:398

172

299.7

BATE

30/05/2017

14:17:34:398

16

299.7

CHIX

30/05/2017

14:17:34:399

411

299.7

XLON

30/05/2017

14:17:34:399

1084

299.7

XLON

30/05/2017

14:17:34:402

1603

299.7

XLON

30/05/2017

14:17:34:402

1000

299.7

XLON

30/05/2017

14:17:34:413

306

299.7

XLON

30/05/2017

14:17:35:000

357

299.7

CHIX

30/05/2017

14:17:35:765

907

299.6

XLON

30/05/2017

14:17:36:256

373

299.6

CHIX

30/05/2017

14:17:36:760

9

299.5

BATE

30/05/2017

14:17:36:760

776

299.5

CHIX

30/05/2017

14:17:36:764

171

299.5

XLON

30/05/2017

14:17:38:390

508

299.2

XLON

30/05/2017

14:17:39:659

9

299.1

XLON

30/05/2017

14:17:39:662

520

299.1

XLON

30/05/2017

14:17:40:147

378

299.1

XLON

30/05/2017

14:17:53:191

33

299

XLON

30/05/2017

14:17:59:188

602

299.1

XLON

30/05/2017

14:18:00:180

774

299

XLON

30/05/2017

14:18:00:679

100

299

XLON

30/05/2017

14:18:00:689

807

299

XLON

30/05/2017

14:18:27:964

370

299

XLON

30/05/2017

14:18:29:396

537

299

XLON

30/05/2017

14:18:46:948

655

299

XLON

30/05/2017

14:18:53:258

845

299

XLON

30/05/2017

14:20:26:779

373

299.1

CHIX

30/05/2017

14:20:26:779

373

299.1

TRQX

30/05/2017

14:20:26:779

659

299.1

XLON

30/05/2017

14:25:43:576

373

299.3

CHIX

30/05/2017

14:29:19:711

647

299.3

XLON

30/05/2017

14:29:19:711

373

299.3

TRQX

30/05/2017

14:29:19:711

373

299.3

CHIX

30/05/2017

14:29:19:711

373

299.3

BATE

30/05/2017

14:29:26:484

373

299.3

CHIX

30/05/2017

14:29:26:484

65

299.3

TRQX

30/05/2017

14:29:26:484

575

299.3

XLON

30/05/2017

14:29:26:484

308

299.3

TRQX

30/05/2017

14:29:28:227

528

299.3

XLON

30/05/2017

14:29:28:227

373

299.3

CHIX

30/05/2017

14:33:32:259

373

299.5

CHIX

30/05/2017

14:33:32:259

373

299.5

BATE

30/05/2017

14:34:11:811

441

299.4

XLON

30/05/2017

14:34:11:811

373

299.4

BATE

30/05/2017

14:34:11:811

466

299.4

XLON

30/05/2017

14:34:11:811

66

299.4

TRQX

30/05/2017

14:34:11:811

373

299.4

CHIX

30/05/2017

14:34:11:811

307

299.4

TRQX

30/05/2017

14:41:30:775

186

299.5

BATE

30/05/2017

14:41:30:775

2689

299.5

XLON

30/05/2017

14:41:30:775

187

299.5

BATE

30/05/2017

14:41:30:775

1551

299.5

CHIX

30/05/2017

14:41:30:775

672

299.4

XLON

30/05/2017

14:41:30:775

75

299.5

TRQX

30/05/2017

14:41:30:775

642

299.5

TRQX

30/05/2017

14:41:30:775

373

299.5

CHIX

30/05/2017

14:41:30:775

298

299.5

TRQX

30/05/2017

14:41:30:776

373

299.4

CHIX

30/05/2017

14:41:30:776

221

299.4

BATE

30/05/2017

14:41:30:776

373

299.4

TRQX

30/05/2017

14:41:30:783

520

299.4

XLON

30/05/2017

14:41:30:783

2075

299.4

XLON

30/05/2017

14:41:30:784

121

299.4

BATE

30/05/2017

14:41:30:784

11

299.4

XLON

30/05/2017

14:41:30:785

23

299.4

BATE

30/05/2017

14:41:30:797

22

299.4

XLON

30/05/2017

14:41:32:071

54

299.2

TRQX

30/05/2017

14:41:32:071

42

299.3

CHIX

30/05/2017

14:41:32:072

86

299.2

BATE

30/05/2017

14:41:32:588

21

299.2

XLON

30/05/2017

14:41:32:593

446

299.2

XLON

30/05/2017

14:50:18:692

373

299.3

TRQX

30/05/2017

14:50:18:692

205

299.3

CHIX

30/05/2017

14:50:18:692

883

299.3

XLON

30/05/2017

14:50:18:692

373

299.3

BATE

30/05/2017

14:50:18:692

168

299.3

CHIX

30/05/2017

14:52:20:277

5

299.2

CHIX

30/05/2017

14:52:20:278

3296

299.2

XLON

30/05/2017

14:52:20:278

368

299.2

CHIX

30/05/2017

14:52:20:278

373

299.2

TRQX

30/05/2017

14:52:20:278

403

299.2

XLON

30/05/2017

14:52:20:278

373

299.2

BATE

30/05/2017

14:52:20:279

373

299.1

CHIX

30/05/2017

14:52:20:286

373

299.2

CHIX

30/05/2017

14:52:20:290

520

299.1

XLON

30/05/2017

14:52:20:297

387

299.1

XLON

30/05/2017

14:52:21:325

356

299.1

TRQX

30/05/2017

14:52:21:325

373

299.1

CHIX

30/05/2017

14:53:06:292

373

299.1

CHIX

30/05/2017

14:53:06:292

472

299.1

XLON

30/05/2017

14:53:06:294

1755

299

XLON

30/05/2017

14:53:26:571

373

299.1

TRQX

30/05/2017

14:53:26:571

373

299.1

CHIX

30/05/2017

14:53:26:571

643

299.1

XLON

30/05/2017

14:53:26:577

60

299

TRQX

30/05/2017

14:53:26:577

373

299

CHIX

30/05/2017

14:53:26:577

520

299

XLON

30/05/2017

14:53:26:577

14

299

BATE

30/05/2017

14:53:26:577

387

299

XLON

30/05/2017

14:59:30:585

373

299.2

TRQX

30/05/2017

15:01:22:100

373

299.3

BATE

30/05/2017

15:01:22:100

907

299.3

XLON

30/05/2017

15:01:22:100

373

299.3

TRQX

30/05/2017

15:01:22:100

373

299.3

CHIX

30/05/2017

15:03:22:652

163

299.3

CHIX

30/05/2017

15:03:22:652

148

299.3

TRQX

30/05/2017

15:03:22:653

192

299.3

XLON

30/05/2017

15:03:22:726

151

299.3

BATE

30/05/2017

15:03:22:726

106

299.3

XLON

30/05/2017

15:03:24:696

373

299.2

BATE

30/05/2017

15:03:24:696

373

299.2

CHIX

30/05/2017

15:03:24:696

565

299.2

XLON

30/05/2017

15:03:24:716

847

299.2

XLON

30/05/2017

15:03:24:717

373

299.2

CHIX

30/05/2017

15:03:25:701

293

299.1

XLON

30/05/2017

15:03:25:701

373

299.1

CHIX

30/05/2017

15:03:25:701

340

299.1

BATE

30/05/2017

15:06:57:672

22

299.1

XLON

30/05/2017

15:07:36:359

1952

299.1

XLON

30/05/2017

15:07:36:359

1203

299.1

XLON

30/05/2017

15:07:36:359

373

299.1

TRQX

30/05/2017

15:07:36:359

373

299.1

CHIX

30/05/2017

15:07:36:366

373

299.1

CHIX

30/05/2017

15:10:51:102

428

299.1

XLON

30/05/2017

15:10:51:102

92

299.1

XLON

30/05/2017

15:10:51:318

373

299.1

TRQX

30/05/2017

15:10:51:435

373

299.1

TRQX

30/05/2017

15:10:51:436

373

299.1

BATE

30/05/2017

15:10:51:436

348

299.1

CHIX

30/05/2017

15:14:18:919

373

299.3

CHIX

30/05/2017

15:14:18:919

3807

299.3

XLON

30/05/2017

15:14:18:919

373

299.3

BATE

30/05/2017

15:14:18:921

373

299.2

CHIX

30/05/2017

15:14:18:922

1545

299.2

XLON

30/05/2017

15:14:18:925

373

299.3

CHIX

30/05/2017

15:14:19:106

197

299.3

CHIX

30/05/2017

15:14:20:088

187

299.1

CHIX

30/05/2017

15:14:20:088

288

299.2

CHIX

30/05/2017

15:16:38:729

128

299.1

CHIX

30/05/2017

15:16:38:730

8

299.1

TRQX

30/05/2017

15:16:38:730

245

299.1

CHIX

30/05/2017

15:16:38:730

365

299.1

TRQX

30/05/2017

15:16:38:730

907

299.1

XLON

30/05/2017

15:16:38:730

2081

299.1

XLON

30/05/2017

15:16:39:539

7

299.1

CHIX

30/05/2017

15:18:10:516

907

299

XLON

30/05/2017

15:18:10:516

373

299.1

CHIX

30/05/2017

15:18:10:516

2600

299

XLON

30/05/2017

15:18:10:517

373

299

BATE

30/05/2017

15:18:10:517

373

299

CHIX

30/05/2017

15:18:12:810

373

298.9

TRQX

30/05/2017

15:18:16:827

373

298.8

TRQX

30/05/2017

15:18:16:827

907

298.8

XLON

30/05/2017

15:18:19:062

691

298.8

XLON

30/05/2017

15:19:57:669

44

298.8

XLON

30/05/2017

15:22:55:688

373

299

BATE

30/05/2017

15:22:55:688

48

298.9

CHIX

30/05/2017

15:23:02:491

1

298.9

XLON

30/05/2017

15:23:02:491

109

298.9

TRQX

30/05/2017

15:23:02:491

776

298.9

XLON

30/05/2017

15:23:02:491

1891

298.9

XLON

30/05/2017

15:23:02:491

266

298.9

CHIX

30/05/2017

15:23:02:491

59

298.9

CHIX

30/05/2017

15:23:02:491

264

298.9

TRQX

30/05/2017

15:23:02:500

373

298.9

BATE

30/05/2017

15:23:02:501

363

298.9

CHIX

30/05/2017

15:23:02:505

264

298.9

TRQX

30/05/2017

15:23:03:705

258

298.8

CHIX

30/05/2017

15:23:03:705

78

298.8

CHIX

30/05/2017

15:23:03:705

387

298.8

XLON

30/05/2017

15:23:03:705

520

298.8

XLON

30/05/2017

15:23:03:705

2

298.8

BATE

30/05/2017

15:23:03:705

37

298.8

CHIX

30/05/2017

15:23:03:750

1

298.8

CHIX

30/05/2017

15:23:40:772

194

298.7

CHIX

30/05/2017

15:23:40:772

907

298.7

XLON

30/05/2017

15:23:40:772

179

298.7

CHIX

30/05/2017

15:23:42:810

522

298.7

XLON

30/05/2017

15:25:21:001

373

298.6

TRQX

30/05/2017

15:25:21:001

373

298.6

CHIX

30/05/2017

15:25:21:001

1509

298.6

XLON

30/05/2017

15:30:31:078

61

299

TRQX

30/05/2017

15:30:31:086

22

299

TRQX

30/05/2017

15:30:31:086

288

299

CHIX

30/05/2017

15:30:31:086

71

299

BATE

30/05/2017

15:30:31:086

302

299

BATE

30/05/2017

15:30:31:086

3739

299

XLON

30/05/2017

15:30:31:086

290

299

TRQX

30/05/2017

15:30:31:086

85

299

CHIX

30/05/2017

15:30:31:087

233

298.9

BATE

30/05/2017

15:30:31:087

373

298.9

CHIX

30/05/2017

15:30:31:087

824

298.9

CHIX

30/05/2017

15:30:31:088

518

298.9

XLON

30/05/2017

15:30:31:088

373

298.9

TRQX

30/05/2017

15:30:31:089

730

298.9

CHIX

30/05/2017

15:30:31:090

140

298.9

BATE

30/05/2017

15:30:31:094

248

299.1

XLON

30/05/2017

15:30:31:103

140

299

CHIX

30/05/2017

15:36:00:237

373

299

BATE

30/05/2017

15:36:00:237

373

299

CHIX

30/05/2017

15:36:00:243

613

299

XLON

30/05/2017

15:36:00:323

270

299

TRQX

30/05/2017

15:36:06:241

907

298.9

XLON

30/05/2017

15:36:06:241

373

298.9

BATE

30/05/2017

15:36:06:241

373

298.9

CHIX

30/05/2017

15:36:06:241

373

298.9

TRQX

30/05/2017

15:36:06:250

372

298.9

CHIX

30/05/2017

15:36:06:250

520

298.9

XLON

30/05/2017

15:36:06:250

1440

298.9

XLON

30/05/2017

15:36:06:255

1

298.9

CHIX

30/05/2017

15:36:15:572

250

299

TRQX

30/05/2017

15:36:15:573

123

299

TRQX

30/05/2017

15:36:15:665

486

299

XLON

30/05/2017

15:37:34:025

373

299

CHIX

30/05/2017

15:38:10:342

373

299

CHIX

30/05/2017

15:38:10:342

373

299

TRQX

30/05/2017

15:39:59:755

373

299.2

CHIX

30/05/2017

15:39:59:755

587

299.2

XLON

30/05/2017

15:40:07:792

373

299.3

BATE

30/05/2017

15:40:07:792

373

299.3

CHIX

30/05/2017

15:41:04:571

196

299.4

XLON

30/05/2017

15:41:09:232

167

299.4

TRQX

30/05/2017

15:41:09:232

106

299.4

TRQX

30/05/2017

15:41:09:232

200

299.4

CHIX

30/05/2017

15:41:09:232

48

299.4

XLON

30/05/2017

15:41:09:232

316

299.4

XLON

30/05/2017

15:41:09:232

143

299.4

CHIX

30/05/2017

15:41:09:271

373

299.4

BATE

30/05/2017

15:41:09:397

373

299.3

TRQX

30/05/2017

15:41:09:398

346

299.3

CHIX

30/05/2017

15:41:09:398

907

299.3

XLON

30/05/2017

15:43:00:239

336

299.4

CHIX

30/05/2017

15:43:00:507

442

299.4

XLON

30/05/2017

15:43:00:507

395

299.4

XLON

30/05/2017

15:43:00:509

3

299.4

XLON

30/05/2017

15:43:00:993

373

299.3

BATE

30/05/2017

15:43:00:993

373

299.3

CHIX

30/05/2017

15:43:01:006

907

299.3

XLON

30/05/2017

15:46:51:405

128

299.4

XLON

30/05/2017

15:46:51:405

600

299.4

XLON

30/05/2017

15:46:51:405

900

299.4

XLON

30/05/2017

15:46:51:405

120

299.4

XLON

30/05/2017

15:46:51:405

373

299.4

TRQX

30/05/2017

15:46:51:405

373

299.4

CHIX

30/05/2017

15:46:51:405

665

299.4

XLON

30/05/2017

15:46:51:408

373

299.4

BATE

30/05/2017

15:46:51:417

373

299.4

CHIX

30/05/2017

15:46:51:418

373

299.4

TRQX

30/05/2017

15:46:51:580

180

299.4

XLON

30/05/2017

15:46:51:582

73

299.4

XLON

30/05/2017

15:46:52:234

959

299.3

XLON

30/05/2017

15:46:52:235

373

299.3

TRQX

30/05/2017

15:46:52:235

373

299.3

CHIX

30/05/2017

15:46:52:235

576

299.3

TRQX

30/05/2017

15:48:12:953

613

299.3

XLON

30/05/2017

15:48:12:953

373

299.3

CHIX

30/05/2017

15:52:41:294

1174

299.4

CHIX

30/05/2017

15:52:41:294

397

299.4

BATE

30/05/2017

15:52:41:294

3444

299.5

XLON

30/05/2017

15:52:41:294

361

299.4

CHIX

30/05/2017

15:52:41:294

360

299.4

BATE

30/05/2017

15:52:41:294

12

299.4

CHIX

30/05/2017

15:52:41:294

483

299.5

XLON

30/05/2017

15:52:41:294

13

299.4

BATE

30/05/2017

15:52:41:294

15

299.4

XLON

30/05/2017

15:52:41:294

160

299.4

BATE

30/05/2017

15:52:41:295

373

299.4

TRQX

30/05/2017

15:52:41:304

1655

299.4

XLON

30/05/2017

15:52:41:316

7

299.4

CHIX

30/05/2017

15:52:41:397

228

299.4

TRQX

30/05/2017

15:52:42:516

210

299.3

TRQX

30/05/2017

15:52:42:966

373

299.3

BATE

30/05/2017

15:52:42:966

373

299.3

CHIX

30/05/2017

15:52:42:966

163

299.3

TRQX

30/05/2017

15:53:00:154

373

299.3

TRQX

30/05/2017

15:53:00:154

1200

299.3

XLON

30/05/2017

15:53:00:154

434

299.3

XLON

30/05/2017

15:53:00:154

1875

299.3

XLON

30/05/2017

15:53:00:154

1304

299.3

CHIX

30/05/2017

15:53:01:074

2529

299.2

XLON

30/05/2017

15:53:03:532

907

299.1

XLON

30/05/2017

15:53:03:532

108

299.1

TRQX

30/05/2017

15:54:16:356

907

299

XLON

30/05/2017

15:54:16:356

373

299

CHIX

30/05/2017

15:54:16:360

2427

298.9

XLON

30/05/2017

15:56:37:663

373

299

BATE

30/05/2017

15:56:37:663

270

299

XLON

30/05/2017

15:56:37:663

373

299

CHIX

30/05/2017

15:56:37:663

373

299

TRQX

30/05/2017

15:56:37:663

637

299

XLON

30/05/2017

15:56:48:039

373

298.9

CHIX

30/05/2017

15:56:48:040

175

298.9

XLON

30/05/2017

15:56:48:040

373

298.9

TRQX

30/05/2017

15:57:41:304

373

299

CHIX

30/05/2017

15:59:55:022

155

298.9

XLON

30/05/2017

15:59:55:022

117

298.9

XLON

30/05/2017

16:00:26:700

155

298.9

XLON

30/05/2017

16:00:26:700

445

298.9

XLON

30/05/2017

16:00:26:700

190

298.9

XLON

30/05/2017

16:01:33:397

373

299

BATE

30/05/2017

16:01:33:397

585

299

XLON

30/05/2017

16:01:33:397

373

299

TRQX

30/05/2017

16:01:33:398

227

299

CHIX

30/05/2017

16:01:33:398

123

299

CHIX

30/05/2017

16:01:33:398

23

299

CHIX

30/05/2017

16:01:35:831

447

299

XLON

30/05/2017

16:01:57:820

705

299

XLON

30/05/2017

16:01:57:820

1000

299

XLON

30/05/2017

16:01:57:820

429

299

XLON

30/05/2017

16:04:20:770

81

299

XLON

30/05/2017

16:04:20:770

373

299

TRQX

30/05/2017

16:04:20:770

1773

299

XLON

30/05/2017

16:04:20:770

346

299

CHIX

30/05/2017

16:04:20:770

373

299

BATE

30/05/2017

16:04:20:770

1994

299

XLON

30/05/2017

16:04:20:777

201

299

CHIX

30/05/2017

16:04:20:777

172

299

CHIX

30/05/2017

16:04:28:690

1992

298.8

XLON

30/05/2017

16:04:28:690

243

298.9

CHIX

30/05/2017

16:04:28:690

907

298.9

XLON

30/05/2017

16:04:28:690

373

298.9

BATE

30/05/2017

16:05:24:350

874

299

XLON

30/05/2017

16:05:24:351

373

299

CHIX

30/05/2017

16:05:24:351

373

299

TRQX

30/05/2017

16:10:00:930

1680

299

CHIX

30/05/2017

16:10:00:930

1650

299

CHIX

30/05/2017

16:10:00:930

1276

299

XLON

30/05/2017

16:10:00:930

373

299

CHIX

30/05/2017

16:10:00:930

373

299

BATE

30/05/2017

16:10:00:930

488

299

XLON

30/05/2017

16:10:00:930

612

299

BATE

30/05/2017

16:10:00:942

225

299.1

XLON

30/05/2017

16:10:00:951

225

299.1

XLON

30/05/2017

16:10:01:124

160

299.1

TRQX

30/05/2017

16:10:01:124

61

299.1

TRQX

30/05/2017

16:10:01:661

232

299.1

CHIX

30/05/2017

16:10:01:661

233

299.1

BATE

30/05/2017

16:10:01:661

95

299.1

TRQX

30/05/2017

16:10:01:661

19

299.1

XLON

30/05/2017

16:11:57:671

74

299

XLON

30/05/2017

16:14:14:948

402

299.1

XLON

30/05/2017

16:14:14:948

373

299.1

BATE

30/05/2017

16:14:14:948

373

299.1

CHIX

30/05/2017

16:14:14:948

193

299.1

XLON

30/05/2017

16:14:14:948

607

299.1

TRQX

30/05/2017

16:15:02:241

272

299.2

XLON

30/05/2017

16:15:08:603

416

299.3

TRQX

30/05/2017

16:15:08:603

276

299.2

BATE

30/05/2017

16:15:08:607

319

299.2

CHIX

30/05/2017

16:15:08:607

97

299.2

BATE

30/05/2017

16:16:32:139

54

299.2

CHIX

30/05/2017

16:16:32:139

310

299.2

TRQX

30/05/2017

16:16:32:139

1912

299.2

XLON

30/05/2017

16:16:32:139

974

299.2

TRQX

30/05/2017

16:16:32:139

319

299.2

CHIX

30/05/2017

16:16:32:141

520

299.2

XLON

30/05/2017

16:16:32:143

520

299.2

XLON

30/05/2017

16:16:32:144

883

299.2

XLON

30/05/2017

16:16:32:149

253

299.3

XLON

30/05/2017

16:16:32:149

438

299.3

XLON

30/05/2017

16:16:32:155

373

299.2

CHIX

30/05/2017

16:16:32:588

907

299.2

XLON

30/05/2017

16:16:32:588

373

299.2

TRQX

30/05/2017

16:16:33:288

21

299.1

TRQX

30/05/2017

16:20:24:733

849

299.3

XLON

30/05/2017

16:20:24:733

58

299.3

XLON

30/05/2017

16:20:29:253

449

299.4

XLON

30/05/2017

16:20:29:253

136

299.4

XLON

30/05/2017

16:20:29:256

322

299.4

XLON

30/05/2017

16:20:30:467

373

299.4

CHIX

30/05/2017

16:20:30:467

373

299.4

TRQX

30/05/2017

16:20:30:467

373

299.4

BATE

30/05/2017

16:20:30:476

597

299.5

XLON

30/05/2017

16:20:30:476

526

299.5

XLON

30/05/2017

16:20:30:476

260

299.5

XLON

30/05/2017

16:20:30:476

141

299.5

XLON

30/05/2017

16:20:30:476

2522

299.5

XLON

30/05/2017

16:20:38:864

1242

299.4

XLON

30/05/2017

16:20:38:977

197

299.4

XLON

30/05/2017

16:20:40:566

480

299.4

XLON

30/05/2017

16:20:40:566

373

299.4

TRQX

30/05/2017

16:20:40:566

373

299.4

CHIX

30/05/2017

16:20:40:566

1348

299.4

XLON

30/05/2017

16:20:41:115

233

299.4

XLON

30/05/2017

16:20:41:115

373

299.4

CHIX

30/05/2017

16:20:41:117

674

299.4

XLON

30/05/2017

16:20:41:133

1981

299.3

CHIX

30/05/2017

16:20:41:133

53

299.3

TRQX

30/05/2017

16:20:41:133

66

299.3

CHIX

30/05/2017

16:20:41:133

307

299.3

CHIX

30/05/2017

16:20:41:133

139

299.3

TRQX

30/05/2017

16:20:41:138

650

299.3

XLON

30/05/2017

16:20:41:138

257

299.3

XLON

30/05/2017

16:20:42:357

373

299.2

BATE

30/05/2017

16:22:12:954

373

299.2

BATE

30/05/2017

16:22:12:954

356

299.2

XLON

30/05/2017

16:22:12:954

373

299.2

TRQX

30/05/2017

16:22:12:954

964

299.2

XLON

30/05/2017

16:26:04:065

100

299.3

CHIX

30/05/2017

16:26:05:683

127

299.3

CHIX

30/05/2017

16:26:05:683

373

299.3

BATE

30/05/2017

16:26:12:523

100

299.3

CHIX

30/05/2017

16:26:28:763

373

299.4

CHIX

30/05/2017

16:26:28:764

373

299.4

BATE

30/05/2017

16:26:30:570

808

299.3

XLON

30/05/2017

16:26:31:313

46

299.3

CHIX

30/05/2017

16:26:31:313

373

299.3

TRQX

30/05/2017

16:26:58:251

3105

299.3

XLON

30/05/2017

16:26:58:372

227

299.3

CHIX

30/05/2017

16:26:58:372

373

299.3

TRQX

30/05/2017

16:28:08:206

694

299.4

XLON

30/05/2017

16:28:08:288

373

299.4

CHIX

30/05/2017

16:28:08:288

373

299.4

TRQX

30/05/2017

16:28:08:289

112

299.4

XLON

30/05/2017

16:28:08:351

104

299.4

XLON

30/05/2017

16:28:08:386

96

299.4

XLON

30/05/2017

16:28:08:386

155

299.4

XLON

30/05/2017

16:28:08:386

445

299.4

XLON

30/05/2017

16:28:08:477

519

299.4

XLON

30/05/2017

16:28:08:626

154

299.4

CHIX

30/05/2017

16:28:10:710

49

299.4

XLON

30/05/2017

16:28:10:710

3

299.4

CHIX

30/05/2017

16:28:10:710

6

299.4

TRQX

30/05/2017

16:28:52:365

41

299.4

XLON

30/05/2017

16:29:30:286

1124

299.4

XLON

30/05/2017

16:29:30:287

34

299.4

BATE

30/05/2017

16:29:47:190

53

299.4

TRQX

30/05/2017

16:29:56:000

1413

299.4

CHIX

30/05/2017

16:29:56:000

216

299.4

CHIX

30/05/2017

16:29:56:053

915

299.4

CHIX

30/05/2017

16:29:56:053

314

299.4

TRQX

30/05/2017

16:29:56:053

190

299.4

BATE

30/05/2017

16:29:56:053

183

299.4

BATE

30/05/2017

16:29:56:058

1

299.4

XLON

30/05/2017

16:35:25:914

705

299

XLON

30/05/2017

16:35:25:914

14620

299

XLON

30/05/2017

16:35:25:914

10698

299

XLON

30/05/2017

16:35:25:914

14135

299

XLON

30/05/2017

16:35:25:914

34

299

XLON

30/05/2017

16:35:25:914

28556

299

XLON

 

Ends.

 

Sports Direct International plc

Cameron Olsen, Company Secretary                   T. 0344 245 9200

                                                                        E. [email protected] 

 

KBA PR                                   

Keith Bishop                                                       T. 0207 734 9995

                                                                        E. [email protected]


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