Source - RNS
RNS Number : 7742G
Sports Direct International Plc
01 June 2017
 

Released: 1 June 2017

Sports Direct International Plc

 

1 June 2017

 

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

SHARE BUYBACK

 

Transaction in Own Shares

 

Sports Direct announces that on 31 May 2017 it purchased 714,461 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 297.7 pence per share. The purchased shares will all be held as treasury shares.

 

Following the above purchase, the Company holds 84,489,013 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 556,113,356.

In accordance with DTR 5.6.1 of the FCA's Disclosure Guidance and Transparency Rules, the Company is required to notify the market of the total number of voting rights and capital in the Company as at the end of each calendar month in which an increase or decrease has occurred.

The issued share capital of the Company is comprised of 640,602,369 ordinary shares of 10p each. As 84,489,013 of these ordinary shares are held as treasury shares, the total number of voting rights in the Company is 556,113,356. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

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

Aggregated information:

Platform code

BATE

Date of purchase:             

31-May-17

Number of ordinary shares purchased:

42,697

Volume weighted average price paid per share:

297.70



Platform code

XLON

Date of purchase:             

31-May-17

Number of ordinary shares purchased:

490,589

Volume weighted average price paid per share:

297.76



Platform code

CHIX

Date of purchase:             

31-May-17

Number of ordinary shares purchased:

118,196

Volume weighted average price paid per share:

297.73



Platform code

TRQX

Date of purchase:             

31-May-17

Number of ordinary shares purchased:

62,979

Volume weighted average price paid per share:

297.73

 

Transaction details:

Transaction date

Transaction time

Volume

Price (p)

Platform code

31/05/2017

08:00:05:187

432

299

XLON

31/05/2017

08:00:05:223

170

298.8

XLON

31/05/2017

08:00:28:007

21

298.7

TRQX

31/05/2017

08:00:32:132

524

298.7

XLON

31/05/2017

08:00:32:133

354

298.7

TRQX

31/05/2017

08:00:32:133

10

298.7

TRQX

31/05/2017

08:00:32:133

364

298.7

BATE

31/05/2017

08:00:47:187

328

298.7

XLON

31/05/2017

08:00:47:187

364

298.7

CHIX

31/05/2017

08:03:08:687

200

299.1

XLON

31/05/2017

08:03:08:687

300

299.1

XLON

31/05/2017

08:03:08:687

500

299.1

XLON

31/05/2017

08:03:08:687

193

299.1

XLON

31/05/2017

08:03:52:577

364

299.1

CHIX

31/05/2017

08:03:52:578

354

299.1

XLON

31/05/2017

08:03:52:578

350

299.1

XLON

31/05/2017

08:03:54:742

300

299.1

CHIX

31/05/2017

08:03:54:742

64

299.1

CHIX

31/05/2017

08:06:45:323

86

299.1

XLON

31/05/2017

08:06:45:323

1134

299.1

XLON

31/05/2017

08:06:45:323

256

299.1

TRQX

31/05/2017

08:06:45:324

256

299.1

CHIX

31/05/2017

08:06:45:324

108

299.1

CHIX

31/05/2017

08:06:45:324

364

299.1

BATE

31/05/2017

08:06:45:325

247

299

XLON

31/05/2017

08:06:45:335

162

299.1

XLON

31/05/2017

08:09:00:025

467

299.1

XLON

31/05/2017

08:09:00:025

364

299.1

TRQX

31/05/2017

08:09:00:025

364

299.1

CHIX

31/05/2017

08:09:00:025

364

299.1

BATE

31/05/2017

08:09:40:240

364

299.2

TRQX

31/05/2017

08:09:40:240

364

299.3

CHIX

31/05/2017

08:09:40:240

364

299.2

CHIX

31/05/2017

08:09:45:244

366

299.1

XLON

31/05/2017

08:09:47:877

640

299

XLON

31/05/2017

08:09:47:877

1336

299

XLON

31/05/2017

08:09:47:896

516

299

XLON

31/05/2017

08:09:50:322

200

298.9

CHIX

31/05/2017

08:09:51:178

522

299

XLON

31/05/2017

08:09:51:316

365

299

XLON

31/05/2017

08:09:52:035

46

298.9

CHIX

31/05/2017

08:13:00:004

146

298.7

XLON

31/05/2017

08:13:00:004

133

298.7

XLON

31/05/2017

08:13:00:004

153

298.7

TRQX

31/05/2017

08:13:00:004

168

298.7

TRQX

31/05/2017

08:13:00:004

268

298.7

CHIX

31/05/2017

08:13:00:004

203

298.7

BATE

31/05/2017

08:13:00:004

68

298.7

BATE

31/05/2017

08:13:00:004

93

298.7

BATE

31/05/2017

08:13:00:010

595

298.7

XLON

31/05/2017

08:13:01:025

364

298.6

TRQX

31/05/2017

08:14:07:855

157

298.6

XLON

31/05/2017

08:14:07:855

210

298.6

CHIX

31/05/2017

08:14:09:327

364

298.5

CHIX

31/05/2017

08:14:09:328

522

298.4

XLON

31/05/2017

08:16:00:011

442

298.8

XLON

31/05/2017

08:16:00:011

284

298.8

XLON

31/05/2017

08:16:04:965

919

298.6

XLON

31/05/2017

08:16:04:965

364

298.6

TRQX

31/05/2017

08:16:04:965

364

298.6

CHIX

31/05/2017

08:16:04:965

364

298.6

BATE

31/05/2017

08:16:04:972

632

298.6

XLON

31/05/2017

08:16:04:975

364

298.5

CHIX

31/05/2017

08:16:04:983

364

298.6

TRQX

31/05/2017

08:18:00:830

192

298.7

CHIX

31/05/2017

08:18:00:830

364

298.7

BATE

31/05/2017

08:18:00:831

164

298.7

CHIX

31/05/2017

08:18:00:839

437

298.7

XLON

31/05/2017

08:18:00:839

783

298.7

XLON

31/05/2017

08:18:00:839

8

298.7

CHIX

31/05/2017

08:22:00:859

140

299

XLON

31/05/2017

08:22:00:859

163

299

XLON

31/05/2017

08:22:00:859

196

299

TRQX

31/05/2017

08:22:00:859

157

299

CHIX

31/05/2017

08:24:15:203

344

299

XLON

31/05/2017

08:24:15:203

364

299

TRQX

31/05/2017

08:24:15:203

364

299

CHIX

31/05/2017

08:24:15:203

364

299

BATE

31/05/2017

08:29:05:208

632

299

XLON

31/05/2017

08:29:05:208

244

299

XLON

31/05/2017

08:29:05:208

364

299

TRQX

31/05/2017

08:29:05:208

364

299

CHIX

31/05/2017

08:29:05:212

364

299

BATE

31/05/2017

08:29:05:218

332

298.9

XLON

31/05/2017

08:29:05:218

364

298.9

CHIX

31/05/2017

08:29:05:220

269

299

CHIX

31/05/2017

08:30:39:704

182

299

XLON

31/05/2017

08:30:39:704

190

299

XLON

31/05/2017

08:30:39:704

209

299

CHIX

31/05/2017

08:30:39:705

72

299

TRQX

31/05/2017

08:30:39:705

128

299

TRQX

31/05/2017

08:30:39:713

750

299

XLON

31/05/2017

08:30:39:713

865

299

XLON

31/05/2017

08:30:39:726

364

299

XLON

31/05/2017

08:30:39:734

364

299

XLON

31/05/2017

08:30:39:741

364

299

XLON

31/05/2017

08:30:39:749

364

299

XLON

31/05/2017

08:30:39:756

364

299

XLON

31/05/2017

08:30:39:763

364

299

XLON

31/05/2017

08:30:39:770

364

299

XLON

31/05/2017

08:30:44:741

1220

298.9

XLON

31/05/2017

08:30:54:175

2984

299.1

XLON

31/05/2017

08:30:54:175

364

299.1

TRQX

31/05/2017

08:30:54:175

364

299.1

CHIX

31/05/2017

08:31:19:467

271

299

TRQX

31/05/2017

08:35:00:009

567

299.2

XLON

31/05/2017

08:35:00:009

311

299.2

XLON

31/05/2017

08:36:00:008

700

299.2

XLON

31/05/2017

08:36:00:485

1220

299

XLON

31/05/2017

08:36:00:485

271

299

TRQX

31/05/2017

08:36:00:485

93

299

TRQX

31/05/2017

08:36:00:485

364

299

CHIX

31/05/2017

08:36:00:485

364

299

BATE

31/05/2017

08:36:00:493

97

298.9

TRQX

31/05/2017

08:36:00:493

326

299

CHIX

31/05/2017

08:36:00:493

364

298.9

CHIX

31/05/2017

08:36:00:496

251

299

XLON

31/05/2017

08:36:01:576

340

299

TRQX

31/05/2017

08:36:01:576

267

299

BATE

31/05/2017

08:36:50:835

343

298.9

XLON

31/05/2017

08:36:50:836

280

298.9

CHIX

31/05/2017

08:38:48:870

165

298.9

XLON

31/05/2017

08:38:48:870

317

298.9

XLON

31/05/2017

08:38:48:871

261

298.9

XLON

31/05/2017

08:38:48:871

364

298.9

TRQX

31/05/2017

08:38:48:871

364

298.9

CHIX

31/05/2017

08:38:48:871

364

298.9

BATE

31/05/2017

08:38:48:882

1300

298.9

XLON

31/05/2017

08:38:49:683

19

298.8

XLON

31/05/2017

08:38:49:683

800

298.8

XLON

31/05/2017

08:38:49:684

364

298.8

CHIX

31/05/2017

08:42:00:008

121

299

XLON

31/05/2017

08:42:00:008

800

299

XLON

31/05/2017

08:42:00:008

97

299

XLON

31/05/2017

08:42:16:648

1450

298.9

XLON

31/05/2017

08:42:16:648

402

298.9

XLON

31/05/2017

08:42:16:649

285

298.9

TRQX

31/05/2017

08:42:16:649

79

298.9

TRQX

31/05/2017

08:42:16:649

285

298.9

CHIX

31/05/2017

08:42:16:649

79

298.9

CHIX

31/05/2017

08:42:16:649

79

298.9

BATE

31/05/2017

08:42:16:649

285

298.9

BATE

31/05/2017

08:42:16:655

322

298.8

XLON

31/05/2017

08:42:16:655

271

298.8

TRQX

31/05/2017

08:42:16:655

364

298.8

CHIX

31/05/2017

08:42:16:667

696

298.8

XLON

31/05/2017

08:42:16:667

127

298.8

BATE

31/05/2017

08:42:20:107

364

298.8

CHIX

31/05/2017

08:45:45:445

1165

298.7

XLON

31/05/2017

08:45:45:446

55

298.7

XLON

31/05/2017

08:45:45:446

364

298.7

CHIX

31/05/2017

08:48:09:701

49

299

XLON

31/05/2017

08:48:09:701

26

299

XLON

31/05/2017

08:48:09:701

29

299

TRQX

31/05/2017

08:48:09:701

31

299

CHIX

31/05/2017

08:48:09:701

36

299

BATE

31/05/2017

08:48:21:931

464

299.1

XLON

31/05/2017

08:48:25:268

500

299

XLON

31/05/2017

08:48:25:268

242

299

XLON

31/05/2017

08:48:25:268

364

299

CHIX

31/05/2017

08:48:25:269

141

299

XLON

31/05/2017

08:50:00:024

125

299

XLON

31/05/2017

08:50:00:024

37

299

XLON

31/05/2017

08:50:00:024

75

299

XLON

31/05/2017

08:50:00:024

82

299

TRQX

31/05/2017

08:50:00:024

89

299

CHIX

31/05/2017

08:50:00:024

92

299

BATE

31/05/2017

08:53:00:021

288

299.1

XLON

31/05/2017

08:53:00:445

300

299

CHIX

31/05/2017

08:53:07:872

1200

299.3

XLON

31/05/2017

08:53:07:872

549

299.3

XLON

31/05/2017

08:53:39:096

73

299.2

XLON

31/05/2017

08:53:39:096

72

299.2

TRQX

31/05/2017

08:53:39:096

81

299.2

CHIX

31/05/2017

08:53:39:096

213

299.2

CHIX

31/05/2017

08:53:39:096

96

299.2

BATE

31/05/2017

08:53:39:096

67

299.2

BATE

31/05/2017

08:53:39:224

289

299.1

TRQX

31/05/2017

08:53:39:225

2504

299.1

XLON

31/05/2017

08:53:39:225

75

299.1

TRQX

31/05/2017

08:53:39:225

364

299.1

CHIX

31/05/2017

08:53:39:225

364

299.1

BATE

31/05/2017

08:53:39:874

508

299

XLON

31/05/2017

08:53:39:875

66

299.1

TRQX

31/05/2017

08:53:39:875

364

299

TRQX

31/05/2017

08:53:39:875

59

299.1

CHIX

31/05/2017

08:53:39:875

64

299

CHIX

31/05/2017

08:53:39:875

300

299

CHIX

31/05/2017

08:53:39:875

261

299

BATE

31/05/2017

08:53:40:298

188

299

XLON

31/05/2017

08:53:40:298

128

299

CHIX

31/05/2017

08:53:40:299

4

299

TRQX

31/05/2017

08:53:40:299

171

299

TRQX

31/05/2017

08:55:56:990

1211

299

XLON

31/05/2017

08:55:56:991

9

299

XLON

31/05/2017

08:55:56:991

364

299

TRQX

31/05/2017

08:55:56:991

364

299

CHIX

31/05/2017

08:55:57:010

1194

298.9

CHIX

31/05/2017

08:55:57:010

364

298.9

CHIX

31/05/2017

08:55:57:013

764

298.9

XLON

31/05/2017

08:56:55:651

364

299

CHIX

31/05/2017

09:00:12:599

288

299.1

CHIX

31/05/2017

09:01:00:009

663

299.3

XLON

31/05/2017

09:01:00:009

936

299.3

XLON

31/05/2017

09:01:00:009

222

299.3

XLON

31/05/2017

09:01:00:066

2

299.1

XLON

31/05/2017

09:01:00:066

1

299.1

TRQX

31/05/2017

09:01:00:066

362

299.1

TRQX

31/05/2017

09:01:00:066

1

299.1

TRQX

31/05/2017

09:01:00:066

362

299.1

CHIX

31/05/2017

09:01:00:066

2

299.1

CHIX

31/05/2017

09:01:00:066

364

299.1

BATE

31/05/2017

09:01:00:145

82

299

CHIX

31/05/2017

09:01:00:145

133

299

CHIX

31/05/2017

09:01:00:150

523

299

XLON

31/05/2017

09:01:05:452

600

299

XLON

31/05/2017

09:01:05:452

12

299

XLON

31/05/2017

09:01:05:452

77

299

TRQX

31/05/2017

09:01:05:452

179

299

TRQX

31/05/2017

09:01:05:453

191

299

CHIX

31/05/2017

09:01:05:453

40

299

CHIX

31/05/2017

09:01:05:453

93

299

BATE

31/05/2017

09:01:05:453

115

299

BATE

31/05/2017

09:01:15:258

500

299

XLON

31/05/2017

09:04:15:270

12

299.1

CHIX

31/05/2017

09:04:15:270

40

299.1

CHIX

31/05/2017

09:04:15:270

9

299.1

CHIX

31/05/2017

09:04:15:270

38

299.1

CHIX

31/05/2017

09:04:15:270

13

299.1

CHIX

31/05/2017

09:05:10:281

33

299.1

XLON

31/05/2017

09:05:10:281

378

299.1

XLON

31/05/2017

09:05:10:281

2

299.1

XLON

31/05/2017

09:05:10:281

7

299.1

TRQX

31/05/2017

09:05:10:281

11

299.1

TRQX

31/05/2017

09:05:10:281

60

299.1

TRQX

31/05/2017

09:05:10:281

35

299.1

TRQX

31/05/2017

09:05:10:281

10

299.1

TRQX

31/05/2017

09:05:10:281

139

299.1

TRQX

31/05/2017

09:05:10:281

21

299.1

CHIX

31/05/2017

09:05:10:281

195

299.1

CHIX

31/05/2017

09:05:44:936

524

299.1

XLON

31/05/2017

09:05:44:936

364

299.1

CHIX

31/05/2017

09:05:44:967

786

299.1

XLON

31/05/2017

09:05:45:396

1600

299.1

XLON

31/05/2017

09:05:47:824

25

299.1

XLON

31/05/2017

09:05:48:288

930

299

XLON

31/05/2017

09:05:48:288

129

299

TRQX

31/05/2017

09:05:48:288

89

299

TRQX

31/05/2017

09:05:48:288

83

299

CHIX

31/05/2017

09:05:48:288

6

299

CHIX

31/05/2017

09:05:48:288

69

299

CHIX

31/05/2017

09:05:48:288

85

299

CHIX

31/05/2017

09:07:50:342

523

299

XLON

31/05/2017

09:07:50:343

5

299

XLON

31/05/2017

09:07:50:343

364

299

BATE

31/05/2017

09:15:00:009

100

299.2

XLON

31/05/2017

09:15:00:017

362

299.2

XLON

31/05/2017

09:15:00:031

362

299.2

XLON

31/05/2017

09:15:38:186

122

299

CHIX

31/05/2017

09:15:38:186

150

299

CHIX

31/05/2017

09:15:38:186

92

299

CHIX

31/05/2017

09:15:38:186

78

299

BATE

31/05/2017

09:15:38:186

2

299

BATE

31/05/2017

09:15:38:186

284

299

BATE

31/05/2017

09:15:38:312

364

299

TRQX

31/05/2017

09:15:38:312

214

299

CHIX

31/05/2017

09:15:38:312

364

299

BATE

31/05/2017

09:15:38:314

464

299

XLON

31/05/2017

09:15:38:314

756

299

XLON

31/05/2017

09:15:39:794

200

299

XLON

31/05/2017

09:15:50:278

364

299

TRQX

31/05/2017

09:17:39:774

300

299.1

CHIX

31/05/2017

09:18:55:453

427

299.4

XLON

31/05/2017

09:18:55:497

244

299.3

XLON

31/05/2017

09:18:55:497

255

299.3

TRQX

31/05/2017

09:18:55:497

292

299.3

CHIX

31/05/2017

09:18:55:662

422

299.3

XLON

31/05/2017

09:18:56:595

31

299.3

XLON

31/05/2017

09:18:56:600

309

299.2

TRQX

31/05/2017

09:18:56:600

302

299.2

CHIX

31/05/2017

09:18:56:603

650

299.3

XLON

31/05/2017

09:19:10:271

364

299.2

CHIX

31/05/2017

09:19:10:317

536

299.2

XLON

31/05/2017

09:24:39:294

4678

299.5

XLON

31/05/2017

09:24:39:299

364

299.3

BATE

31/05/2017

09:24:39:304

522

299.3

XLON

31/05/2017

09:24:39:318

364

299.3

TRQX

31/05/2017

09:24:39:326

364

299.3

CHIX

31/05/2017

09:24:39:328

992

299.2

XLON

31/05/2017

09:24:39:333

522

299.2

XLON

31/05/2017

09:24:41:316

364

299.3

CHIX

31/05/2017

09:24:41:321

961

299.2

XLON

31/05/2017

09:24:41:321

364

299.2

CHIX

31/05/2017

09:24:42:305

64

299.1

CHIX

31/05/2017

09:24:42:305

221

299.1

CHIX

31/05/2017

09:24:43:306

364

299.1

CHIX

31/05/2017

09:24:44:305

364

299

CHIX

31/05/2017

09:24:44:305

364

299

BATE

31/05/2017

09:24:44:309

443

299

XLON

31/05/2017

09:24:45:406

304

298.9

TRQX

31/05/2017

09:24:45:406

220

298.9

CHIX

31/05/2017

09:24:50:472

1

299

TRQX

31/05/2017

09:24:55:388

63

298.9

TRQX

31/05/2017

09:24:55:388

1

298.9

TRQX

31/05/2017

09:26:04:292

364

299

TRQX

31/05/2017

09:26:04:817

496

299

XLON

31/05/2017

09:27:05:564

674

298.9

XLON

31/05/2017

09:27:42:647

175

298.9

CHIX

31/05/2017

09:29:24:704

507

298.9

XLON

31/05/2017

09:29:24:704

508

298.9

XLON

31/05/2017

09:29:24:704

269

298.9

CHIX

31/05/2017

09:29:24:705

95

298.9

CHIX

31/05/2017

09:33:25:784

364

299

TRQX

31/05/2017

09:33:25:810

364

299

CHIX

31/05/2017

09:33:29:000

541

298.9

XLON

31/05/2017

09:33:29:000

364

298.9

CHIX

31/05/2017

09:33:29:000

347

298.9

BATE

31/05/2017

09:35:25:400

1126

299

XLON

31/05/2017

09:36:09:736

429

299

XLON

31/05/2017

09:36:09:736

364

299

CHIX

31/05/2017

09:36:09:736

364

299

BATE

31/05/2017

09:41:51:881

80

299.3

CHIX

31/05/2017

09:41:51:885

68

299.2

XLON

31/05/2017

09:41:51:888

86

299.3

BATE

31/05/2017

09:41:51:890

76

299.3

TRQX

31/05/2017

09:41:51:891

235

299.2

XLON

31/05/2017

09:44:55:391

21

299.4

XLON

31/05/2017

09:44:55:399

248

299.4

XLON

31/05/2017

09:46:35:706

600

299.4

XLON

31/05/2017

09:46:35:706

600

299.4

XLON

31/05/2017

09:48:56:835

700

299.4

XLON

31/05/2017

09:48:56:843

259

299.4

XLON

31/05/2017

09:48:56:850

259

299.4

XLON

31/05/2017

09:49:00:209

30

299.2

TRQX

31/05/2017

09:50:17:581

2

299.2

TRQX

31/05/2017

09:50:17:582

663

299.2

XLON

31/05/2017

09:50:17:582

557

299.2

XLON

31/05/2017

09:50:17:582

1072

299.2

TRQX

31/05/2017

09:50:17:582

332

299.2

TRQX

31/05/2017

09:50:17:582

364

299.2

CHIX

31/05/2017

09:50:17:582

364

299.2

BATE

31/05/2017

09:50:17:593

625

299.4

XLON

31/05/2017

09:50:17:593

650

299.4

XLON

31/05/2017

09:50:17:593

650

299.4

XLON

31/05/2017

09:50:17:593

1300

299.4

XLON

31/05/2017

09:50:17:594

523

299.2

XLON

31/05/2017

09:50:18:478

364

299.2

TRQX

31/05/2017

09:51:17:521

70

299.3

CHIX

31/05/2017

09:52:07:227

134

299.3

XLON

31/05/2017

09:52:07:227

170

299.3

XLON

31/05/2017

09:52:07:228

225

299.3

TRQX

31/05/2017

09:52:07:228

139

299.3

TRQX

31/05/2017

09:52:07:228

162

299.3

CHIX

31/05/2017

09:52:07:228

1

299.3

CHIX

31/05/2017

09:52:07:228

127

299.3

CHIX

31/05/2017

09:52:07:228

12

299.3

CHIX

31/05/2017

09:52:07:228

62

299.3

CHIX

31/05/2017

09:52:07:228

218

299.3

BATE

31/05/2017

09:52:07:228

68

299.3

BATE

31/05/2017

09:52:07:228

78

299.3

BATE

31/05/2017

09:52:07:299

197

299.3

XLON

31/05/2017

09:52:07:301

98

299.3

XLON

31/05/2017

09:52:18:281

505

299.3

XLON

31/05/2017

09:52:18:281

1200

299.3

XLON

31/05/2017

09:52:25:094

364

299.3

CHIX

31/05/2017

09:52:25:095

600

299.3

XLON

31/05/2017

09:52:25:095

180

299.3

XLON

31/05/2017

09:52:25:098

364

299.3

BATE

31/05/2017

09:52:25:101

364

299.3

CHIX

31/05/2017

09:52:25:103

364

299.2

CHIX

31/05/2017

09:52:25:975

332

299.1

CHIX

31/05/2017

09:52:32:100

364

299.1

CHIX

31/05/2017

09:52:47:936

44

299.2

XLON

31/05/2017

09:52:52:502

49

299.2

XLON

31/05/2017

09:52:52:502

364

299.1

CHIX

31/05/2017

09:52:52:502

99

299.2

CHIX

31/05/2017

09:53:16:582

529

299.2

XLON

31/05/2017

09:53:45:050

400

299.2

XLON

31/05/2017

09:56:17:282

169

299.2

CHIX

31/05/2017

09:57:00:348

300

299.2

XLON

31/05/2017

09:57:00:348

12

299.2

XLON

31/05/2017

09:57:00:348

97

299.2

TRQX

31/05/2017

09:57:00:348

195

299.2

CHIX

31/05/2017

10:01:12:228

336

299.4

XLON

31/05/2017

10:01:12:267

364

299.3

TRQX

31/05/2017

10:01:12:267

364

299.3

CHIX

31/05/2017

10:01:12:267

364

299.3

BATE

31/05/2017

10:01:14:627

1220

299.3

XLON

31/05/2017

10:01:15:572

256

299.2

TRQX

31/05/2017

10:01:15:572

63

299.2

CHIX

31/05/2017

10:01:15:572

364

299.2

BATE

31/05/2017

10:01:19:252

119

299.3

XLON

31/05/2017

10:01:19:252

565

299.3

XLON

31/05/2017

10:01:19:252

364

299.3

CHIX

31/05/2017

10:01:19:262

2091

299.5

XLON

31/05/2017

10:01:19:262

200

299.5

XLON

31/05/2017

10:01:19:272

357

299.4

XLON

31/05/2017

10:01:27:749

364

299.2

TRQX

31/05/2017

10:01:27:749

106

299.2

CHIX

31/05/2017

10:01:27:749

195

299.2

CHIX

31/05/2017

10:01:27:749

41

299.2

CHIX

31/05/2017

10:01:27:749

364

299.2

BATE

31/05/2017

10:02:00:008

530

299.4

XLON

31/05/2017

10:02:09:901

401

299.3

XLON

31/05/2017

10:02:09:901

364

299.3

CHIX

31/05/2017

10:02:09:902

364

299.3

TRQX

31/05/2017

10:02:13:983

148

299.3

XLON

31/05/2017

10:02:13:983

207

299.3

XLON

31/05/2017

10:03:16:908

267

299.3

TRQX

31/05/2017

10:03:16:908

364

299.3

CHIX

31/05/2017

10:03:16:909

879

299.3

XLON

31/05/2017

10:03:16:909

260

299.3

XLON

31/05/2017

10:03:21:929

190

299.2

TRQX

31/05/2017

10:03:21:929

1576

299.2

CHIX

31/05/2017

10:03:21:930

486

299.2

XLON

31/05/2017

10:03:24:848

2400

299.2

XLON

31/05/2017

10:03:24:966

562

299.2

XLON

31/05/2017

10:03:24:966

76

299.2

XLON

31/05/2017

10:05:04:566

4

299.2

XLON

31/05/2017

10:05:04:566

482

299.2

XLON

31/05/2017

10:05:04:566

363

299.2

CHIX

31/05/2017

10:05:04:566

364

299.2

BATE

31/05/2017

10:08:04:794

364

299.1

CHIX

31/05/2017

10:08:04:796

1116

299.1

XLON

31/05/2017

10:08:04:798

364

299

TRQX

31/05/2017

10:08:14:611

300

298.9

XLON

31/05/2017

10:08:14:612

402

298.9

XLON

31/05/2017

10:08:14:612

518

298.9

XLON

31/05/2017

10:08:14:612

364

298.9

CHIX

31/05/2017

10:08:14:612

1

298.9

BATE

31/05/2017

10:08:14:622

300

298.9

XLON

31/05/2017

10:08:14:622

141

298.9

XLON

31/05/2017

10:08:14:622

112

298.9

XLON

31/05/2017

10:08:17:296

157

298.9

XLON

31/05/2017

10:08:19:552

100

298.9

XLON

31/05/2017

10:08:20:827

1

298.9

XLON

31/05/2017

10:09:30:837

303

298.8

XLON

31/05/2017

10:09:30:837

194

298.8

XLON

31/05/2017

10:09:30:837

154

298.8

CHIX

31/05/2017

10:09:30:837

1

298.8

CHIX

31/05/2017

10:09:30:838

364

298.8

TRQX

31/05/2017

10:09:37:124

29

298.8

CHIX

31/05/2017

10:09:53:827

40

298.7

TRQX

31/05/2017

10:13:00:251

600

298.5

XLON

31/05/2017

10:13:00:251

364

298.5

CHIX

31/05/2017

10:13:00:252

46

298.5

XLON

31/05/2017

10:13:13:688

547

298.4

XLON

31/05/2017

10:13:13:688

673

298.4

XLON

31/05/2017

10:13:13:688

364

298.4

TRQX

31/05/2017

10:13:13:688

364

298.4

CHIX

31/05/2017

10:13:13:692

364

298.4

BATE

31/05/2017

10:14:28:818

445

298.3

XLON

31/05/2017

10:14:28:818

463

298.3

XLON

31/05/2017

10:20:50:648

696

298.5

XLON

31/05/2017

10:20:50:648

1108

298.5

XLON

31/05/2017

10:20:50:648

223

298.5

TRQX

31/05/2017

10:20:50:648

141

298.5

TRQX

31/05/2017

10:20:50:651

344

298.4

CHIX

31/05/2017

10:21:00:004

355

298.3

CHIX

31/05/2017

10:21:00:005

342

298.3

XLON

31/05/2017

10:22:32:240

364

298.5

BATE

31/05/2017

10:22:32:241

1220

298.4

XLON

31/05/2017

10:22:32:241

1141

298.5

XLON

31/05/2017

10:22:32:241

4

298.5

TRQX

31/05/2017

10:22:32:241

360

298.5

TRQX

31/05/2017

10:22:32:241

364

298.5

CHIX

31/05/2017

10:22:32:275

364

298.4

BATE

31/05/2017

10:22:32:285

136

298.4

CHIX

31/05/2017

10:22:34:669

200

298.4

CHIX

31/05/2017

10:22:40:131

72

298.4

CHIX

31/05/2017

10:22:40:131

28

298.4

CHIX

31/05/2017

10:24:00:054

100

298.4

XLON

31/05/2017

10:24:10:025

164

298.4

CHIX

31/05/2017

10:24:10:025

95

298.4

CHIX

31/05/2017

10:24:10:025

41

298.4

CHIX

31/05/2017

10:25:44:679

300

298.5

XLON

31/05/2017

10:25:55:756

85

298.5

XLON

31/05/2017

10:25:55:758

50

298.4

XLON

31/05/2017

10:25:55:759

1

298.4

CHIX

31/05/2017

10:25:55:764

305

298.5

XLON

31/05/2017

10:26:02:490

268

298.3

XLON

31/05/2017

10:26:02:490

327

298.3

XLON

31/05/2017

10:26:02:491

364

298.3

CHIX

31/05/2017

10:26:02:491

20

298.3

BATE

31/05/2017

10:26:02:498

364

298.3

TRQX

31/05/2017

10:36:19:337

500

298.5

XLON

31/05/2017

10:36:19:337

261

298.5

XLON

31/05/2017

10:36:19:337

364

298.5

BATE

31/05/2017

10:36:19:338

299

298.5

XLON

31/05/2017

10:36:19:558

300

298.4

CHIX

31/05/2017

10:36:20:527

64

298.4

CHIX

31/05/2017

10:37:05:203

364

298.3

TRQX

31/05/2017

10:37:05:203

364

298.3

CHIX

31/05/2017

10:37:05:206

20

298.3

XLON

31/05/2017

10:37:05:206

1200

298.3

XLON

31/05/2017

10:37:05:214

207

298.2

CHIX

31/05/2017

10:37:05:214

58

298.2

CHIX

31/05/2017

10:37:05:218

810

298.2

XLON

31/05/2017

10:37:19:566

364

298.4

CHIX

31/05/2017

10:38:40:387

364

298.5

TRQX

31/05/2017

10:38:45:364

230

298.4

XLON

31/05/2017

10:41:05:203

136

298.4

CHIX

31/05/2017

10:41:05:203

228

298.4

CHIX

31/05/2017

10:41:05:203

11

298.4

BATE

31/05/2017

10:41:05:203

49

298.4

BATE

31/05/2017

10:41:05:203

304

298.4

BATE

31/05/2017

10:41:19:636

128

298.4

XLON

31/05/2017

10:41:19:636

335

298.4

XLON

31/05/2017

10:41:19:636

65

298.4

XLON

31/05/2017

10:46:09:746

893

298.4

XLON

31/05/2017

10:46:09:746

74

298.4

XLON

31/05/2017

10:46:09:746

221

298.4

XLON

31/05/2017

10:46:09:747

92

298.4

CHIX

31/05/2017

10:46:09:747

180

298.4

CHIX

31/05/2017

10:47:58:761

1220

298.5

XLON

31/05/2017

10:47:58:761

364

298.5

TRQX

31/05/2017

10:47:58:761

364

298.5

CHIX

31/05/2017

10:47:58:761

364

298.5

BATE

31/05/2017

10:47:58:771

1220

298.4

XLON

31/05/2017

10:47:58:771

262

298.4

TRQX

31/05/2017

10:47:58:771

93

298.4

TRQX

31/05/2017

10:47:58:771

208

298.4

CHIX

31/05/2017

10:47:58:771

92

298.4

CHIX

31/05/2017

10:47:58:774

52

298.3

CHIX

31/05/2017

10:48:00:207

77

298.3

XLON

31/05/2017

10:51:22:633

85

298.5

XLON

31/05/2017

10:51:22:633

1135

298.5

XLON

31/05/2017

10:51:22:633

364

298.5

CHIX

31/05/2017

10:51:22:646

494

298.4

XLON

31/05/2017

10:58:05:212

566

298.4

XLON

31/05/2017

10:58:05:213

364

298.4

CHIX

31/05/2017

10:58:05:213

364

298.4

BATE

31/05/2017

10:58:05:217

364

298.4

TRQX

31/05/2017

11:03:10:360

303

298.5

XLON

31/05/2017

11:03:10:362

246

298.5

XLON

31/05/2017

11:03:12:696

784

298.5

XLON

31/05/2017

11:03:12:696

436

298.5

XLON

31/05/2017

11:03:12:696

364

298.5

CHIX

31/05/2017

11:04:06:226

364

298.5

BATE

31/05/2017

11:04:43:819

1220

298.5

XLON

31/05/2017

11:04:43:819

364

298.5

TRQX

31/05/2017

11:04:43:819

364

298.5

CHIX

31/05/2017

11:04:46:049

523

298.5

XLON

31/05/2017

11:04:46:049

364

298.5

CHIX

31/05/2017

11:06:44:861

1220

298.4

XLON

31/05/2017

11:06:44:869

364

298.4

TRQX

31/05/2017

11:06:44:869

364

298.4

CHIX

31/05/2017

11:06:44:872

571

298.4

XLON

31/05/2017

11:06:44:872

523

298.4

XLON

31/05/2017

11:15:05:217

555

298.1

XLON

31/05/2017

11:15:05:217

364

298.1

CHIX

31/05/2017

11:15:44:167

364

298.2

TRQX

31/05/2017

11:15:44:167

364

298.2

CHIX

31/05/2017

11:15:50:973

102

298.1

XLON

31/05/2017

11:15:50:973

260

298.1

TRQX

31/05/2017

11:15:50:973

25

298.1

TRQX

31/05/2017

11:15:50:973

364

298.1

CHIX

31/05/2017

11:15:50:978

364

298.1

BATE

31/05/2017

11:15:50:979

1118

298.1

XLON

31/05/2017

11:15:52:265

364

298

CHIX

31/05/2017

11:17:01:576

1220

297.9

XLON

31/05/2017

11:17:01:576

125

297.7

CHIX

31/05/2017

11:17:01:585

1200

297.8

XLON

31/05/2017

11:17:02:656

455

297.5

XLON

31/05/2017

11:17:02:670

524

297.4

XLON

31/05/2017

11:17:02:670

17

297.4

XLON

31/05/2017

11:18:55:756

364

297.7

TRQX

31/05/2017

11:18:55:756

263

297.7

BATE

31/05/2017

11:19:12:922

85

297.7

XLON

31/05/2017

11:23:08:320

954

297.6

XLON

31/05/2017

11:23:08:320

364

297.6

CHIX

31/05/2017

11:23:10:334

976

297.4

XLON

31/05/2017

11:23:10:334

364

297.4

CHIX

31/05/2017

11:23:14:615

122

297.2

BATE

31/05/2017

11:32:36:701

368

297.5

XLON

31/05/2017

11:32:36:701

852

297.5

XLON

31/05/2017

11:32:43:648

168

297.5

XLON

31/05/2017

11:32:43:651

137

297.5

CHIX

31/05/2017

11:32:43:653

364

297.4

TRQX

31/05/2017

11:32:43:653

349

297.4

CHIX

31/05/2017

11:32:43:653

364

297.4

BATE

31/05/2017

11:32:43:656

143

297.5

TRQX

31/05/2017

11:32:43:662

108

297.5

BATE

31/05/2017

11:32:43:662

86

297.5

BATE

31/05/2017

11:32:43:665

151

297.5

CHIX

31/05/2017

11:32:46:226

364

297.3

CHIX

31/05/2017

11:36:00:009

69

297.5

XLON

31/05/2017

11:36:00:009

249

297.5

XLON

31/05/2017

11:36:00:019

65

297.5

XLON

31/05/2017

11:36:34:673

2141

297.4

XLON

31/05/2017

11:36:34:673

364

297.4

XLON

31/05/2017

11:36:34:674

347

297.4

TRQX

31/05/2017

11:36:34:674

342

297.4

CHIX

31/05/2017

11:36:34:674

364

297.4

BATE

31/05/2017

11:36:34:683

364

297.3

TRQX

31/05/2017

11:36:34:683

259

297.3

CHIX

31/05/2017

11:36:34:684

650

297.3

XLON

31/05/2017

11:36:34:684

1506

297.3

XLON

31/05/2017

11:36:34:685

1220

297.4

XLON

31/05/2017

11:38:43:564

364

297.5

CHIX

31/05/2017

11:38:43:568

357

297.5

XLON

31/05/2017

11:38:43:571

352

297.5

XLON

31/05/2017

11:41:02:750

364

297.5

CHIX

31/05/2017

11:41:02:751

1220

297.5

XLON

31/05/2017

11:41:02:758

364

297.5

TRQX

31/05/2017

11:41:02:758

364

297.5

BATE

31/05/2017

11:41:02:759

831

297.5

XLON

31/05/2017

11:41:02:761

364

297.5

CHIX

31/05/2017

11:41:03:844

364

297.4

CHIX

31/05/2017

11:41:30:845

178

297.3

CHIX

31/05/2017

11:42:28:105

379

297.5

XLON

31/05/2017

11:42:28:105

364

297.5

TRQX

31/05/2017

11:46:34:652

364

297.5

TRQX

31/05/2017

11:46:59:802

364

297.4

CHIX

31/05/2017

11:46:59:803

1220

297.4

XLON

31/05/2017

11:46:59:803

81

297.4

TRQX

31/05/2017

11:46:59:819

776

297.3

XLON

31/05/2017

11:47:06:182

364

297.3

CHIX

31/05/2017

11:47:14:901

88

297

CHIX

31/05/2017

11:51:40:827

398

296.9

XLON

31/05/2017

11:51:40:827

400

296.9

XLON

31/05/2017

11:51:40:827

364

296.9

BATE

31/05/2017

11:51:40:835

730

296.9

XLON

31/05/2017

11:51:40:835

364

296.9

CHIX

31/05/2017

11:55:28:298

144

296.7

XLON

31/05/2017

11:55:28:298

4

296.7

XLON

31/05/2017

11:55:31:152

357

296.7

XLON

31/05/2017

11:55:31:152

121

296.7

TRQX

31/05/2017

11:55:31:152

198

296.7

CHIX

31/05/2017

11:55:31:152

166

296.7

CHIX

31/05/2017

11:58:13:998

322

296.7

XLON

31/05/2017

11:58:13:998

364

296.7

BATE

31/05/2017

11:58:13:999

1220

296.6

XLON

31/05/2017

11:58:13:999

194

296.6

TRQX

31/05/2017

11:58:13:999

116

296.6

TRQX

31/05/2017

11:58:13:999

123

296.6

CHIX

31/05/2017

11:58:13:999

114

296.6

CHIX

31/05/2017

11:58:13:999

35

296.6

CHIX

31/05/2017

11:58:14:001

364

296.6

CHIX

31/05/2017

11:58:14:008

364

296.7

TRQX

31/05/2017

11:58:14:009

377

296.6

XLON

31/05/2017

11:58:14:009

470

296.6

XLON

31/05/2017

11:58:20:769

119

296.3

BATE

31/05/2017

12:02:31:372

17

295.4

XLON

31/05/2017

12:02:31:372

500

295.4

XLON

31/05/2017

12:02:31:372

364

295.4

CHIX

31/05/2017

12:02:31:373

500

295.4

XLON

31/05/2017

12:02:31:373

203

295.4

XLON

31/05/2017

12:04:01:512

40

295.4

XLON

31/05/2017

12:07:35:491

364

295.7

CHIX

31/05/2017

12:07:35:491

364

295.7

BATE

31/05/2017

12:10:43:067

364

296

TRQX

31/05/2017

12:10:43:068

364

296

CHIX

31/05/2017

12:14:46:171

180

296

XLON

31/05/2017

12:14:46:171

295

296

XLON

31/05/2017

12:18:10:530

322

296

XLON

31/05/2017

12:18:10:530

1043

296

XLON

31/05/2017

12:18:10:530

193

296

TRQX

31/05/2017

12:18:10:530

171

296

TRQX

31/05/2017

12:18:10:530

199

296

CHIX

31/05/2017

12:18:10:530

165

296

CHIX

31/05/2017

12:18:10:534

364

295.7

BATE

31/05/2017

12:18:10:538

171

295.9

TRQX

31/05/2017

12:18:10:540

700

295.9

XLON

31/05/2017

12:18:10:540

169

295.9

XLON

31/05/2017

12:18:10:540

550

295.9

XLON

31/05/2017

12:18:10:540

100

295.9

XLON

31/05/2017

12:18:10:540

550

295.9

XLON

31/05/2017

12:18:10:540

650

295.9

XLON

31/05/2017

12:18:10:540

147

295.9

XLON

31/05/2017

12:18:10:544

265

296

BATE

31/05/2017

12:21:19:875

135

296.1

XLON

31/05/2017

12:21:19:875

524

296.1

XLON

31/05/2017

12:21:19:875

123

296.1

CHIX

31/05/2017

12:21:19:875

241

296.1

CHIX

31/05/2017

12:24:35:169

85

296.1

CHIX

31/05/2017

12:30:28:039

121

296.3

XLON

31/05/2017

12:30:28:039

41

296.3

XLON

31/05/2017

12:30:28:039

217

296.3

XLON

31/05/2017

12:30:29:465

364

296.3

TRQX

31/05/2017

12:30:29:465

364

296.3

CHIX

31/05/2017

12:30:33:190

60

296.3

CHIX

31/05/2017

12:30:33:195

46

296.3

XLON

31/05/2017

12:30:33:195

59

296.3

TRQX

31/05/2017

12:30:33:195

49

296.3

BATE

31/05/2017

12:30:33:202

365

296.3

XLON

31/05/2017

12:30:33:208

364

296.2

CHIX

31/05/2017

12:30:33:208

364

296.2

BATE

31/05/2017

12:30:33:209

364

296.2

TRQX

31/05/2017

12:30:45:484

105

296.4

XLON

31/05/2017

12:31:06:826

364

296.4

CHIX

31/05/2017

12:31:06:827

220

296.4

XLON

31/05/2017

12:31:06:827

1000

296.4

XLON

31/05/2017

12:31:06:827

301

296.4

TRQX

31/05/2017

12:33:42:537

304

296.6

XLON

31/05/2017

12:33:42:537

86

296.6

XLON

31/05/2017

12:46:41:364

169

297.2

CHIX

31/05/2017

12:46:41:364

1310

297.2

CHIX

31/05/2017

12:46:55:726

1768

297.2

CHIX

31/05/2017

12:46:55:726

473

297.2

CHIX

31/05/2017

12:46:55:726

196

297.2

CHIX

31/05/2017

12:46:55:726

728

297.2

BATE

31/05/2017

12:46:55:726

160

297.2

BATE

31/05/2017

12:46:55:727

976

297.2

XLON

31/05/2017

12:46:55:727

1486

297.2

XLON

31/05/2017

12:46:55:727

161

297.2

TRQX

31/05/2017

12:46:55:727

1459

297.2

TRQX

31/05/2017

12:46:55:727

203

297.2

TRQX

31/05/2017

12:46:55:745

203

297.2

TRQX

31/05/2017

12:46:55:752

177

297.2

CHIX

31/05/2017

12:46:55:752

157

297.2

BATE

31/05/2017

12:47:09:163

420

297.4

XLON

31/05/2017

12:47:36:724

249

297.5

CHIX

31/05/2017

12:47:36:724

115

297.5

CHIX

31/05/2017

12:47:36:725

2928

297.5

XLON

31/05/2017

12:47:36:725

1220

297.5

XLON

31/05/2017

12:47:36:726

364

297.4

CHIX

31/05/2017

12:49:43:525

3315

297.6

XLON

31/05/2017

12:49:43:525

364

297.6

CHIX

31/05/2017

12:51:28:199

315

297.6

XLON

31/05/2017

12:51:28:199

378

297.6

XLON

31/05/2017

12:51:28:199

364

297.6

TRQX

31/05/2017

12:51:28:199

353

297.6

CHIX

31/05/2017

12:51:28:199

364

297.6

BATE

31/05/2017

12:51:28:210

296

297.6

XLON

31/05/2017

12:51:28:215

328

297.6

TRQX

31/05/2017

12:51:28:215

279

297.6

BATE

31/05/2017

12:51:28:217

267

297.6

XLON

31/05/2017

12:51:28:217

302

297.6

CHIX

31/05/2017

12:51:33:648

4

297.7

XLON

31/05/2017

12:51:33:685

268

297.7

XLON

31/05/2017

12:51:33:687

524

297.6

XLON

31/05/2017

12:52:20:175

1

297.6

XLON

31/05/2017

12:52:20:175

510

297.6

XLON

31/05/2017

12:52:20:175

1

297.6

TRQX

31/05/2017

12:52:20:185

1300

297.6

XLON

31/05/2017

12:52:20:185

268

297.6

XLON

31/05/2017

12:52:20:194

200

297.6

XLON

31/05/2017

12:52:40:679

210

297.6

XLON

31/05/2017

12:52:40:679

750

297.6

XLON

31/05/2017

12:52:40:685

868

297.5

XLON

31/05/2017

12:52:40:685

352

297.5

XLON

31/05/2017

12:52:40:685

175

297.5

CHIX

31/05/2017

12:52:46:006

504

297.5

XLON

31/05/2017

12:56:59:484

364

297.5

CHIX

31/05/2017

12:56:59:484

364

297.5

BATE

31/05/2017

12:56:59:485

2224

297.5

XLON

31/05/2017

12:56:59:485

716

297.5

XLON

31/05/2017

12:56:59:485

364

297.5

TRQX

31/05/2017

12:56:59:494

30

297.3

BATE

31/05/2017

12:56:59:498

700

297.4

XLON

31/05/2017

12:56:59:498

108

297.4

XLON

31/05/2017

12:56:59:498

550

297.5

XLON

31/05/2017

12:56:59:498

426

297.5

XLON

31/05/2017

12:56:59:504

28

297.3

CHIX

31/05/2017

12:56:59:508

364

297.5

TRQX

31/05/2017

12:57:03:028

294

297.3

XLON

31/05/2017

12:57:03:405

58

297.2

CHIX

31/05/2017

12:57:03:405

231

297.2

CHIX

31/05/2017

12:57:03:405

75

297.2

CHIX

31/05/2017

12:57:03:406

25

297.2

TRQX

31/05/2017

12:57:38:433

960

297.2

XLON

31/05/2017

12:57:38:433

9

297.2

TRQX

31/05/2017

12:57:38:433

364

297.2

CHIX

31/05/2017

12:57:39:411

84

297.1

CHIX

31/05/2017

13:08:36:892

238

298

CHIX

31/05/2017

13:08:36:892

278

298

BATE

31/05/2017

13:08:36:893

967

298

XLON

31/05/2017

13:08:36:893

253

298

XLON

31/05/2017

13:08:36:893

364

298

TRQX

31/05/2017

13:08:36:900

70

298.1

XLON

31/05/2017

13:08:36:900

700

298.1

XLON

31/05/2017

13:09:29:986

521

298

XLON

31/05/2017

13:09:29:986

699

298

XLON

31/05/2017

13:09:29:986

364

298

TRQX

31/05/2017

13:09:29:986

364

298

CHIX

31/05/2017

13:09:29:989

364

298

BATE

31/05/2017

13:09:29:994

364

298

TRQX

31/05/2017

13:09:30:031

323

298

CHIX

31/05/2017

13:10:39:909

364

297.9

CHIX

31/05/2017

13:10:39:910

695

297.9

XLON

31/05/2017

13:10:39:910

525

297.9

XLON

31/05/2017

13:10:43:199

523

297.8

XLON

31/05/2017

13:10:43:241

1832

297.8

XLON

31/05/2017

13:10:43:241

153

297.8

CHIX

31/05/2017

13:10:43:241

163

297.8

CHIX

31/05/2017

13:10:48:152

312

297.7

CHIX

31/05/2017

13:10:57:903

31

297.7

CHIX

31/05/2017

13:11:07:429

399

297.7

XLON

31/05/2017

13:11:07:429

12

297.7

CHIX

31/05/2017

13:11:07:429

306

297.7

BATE

31/05/2017

13:11:11:171

32

297.6

BATE

31/05/2017

13:12:15:122

306

297.7

CHIX

31/05/2017

13:12:15:123

356

297.7

XLON

31/05/2017

13:12:15:125

148

297.6

CHIX

31/05/2017

13:12:15:125

56

297.6

BATE

31/05/2017

13:13:43:092

272

297.2

XLON

31/05/2017

13:16:55:594

48

297.1

XLON

31/05/2017

13:16:55:594

396

297.1

XLON

31/05/2017

13:16:55:594

504

297.1

XLON

31/05/2017

13:16:55:594

364

297.1

CHIX

31/05/2017

13:16:55:597

364

297.1

TRQX

31/05/2017

13:16:55:606

525

297

XLON

31/05/2017

13:16:55:767

8

297

XLON

31/05/2017

13:22:00:441

539

297.1

XLON

31/05/2017

13:22:00:441

681

297.1

XLON

31/05/2017

13:22:00:441

364

297.1

TRQX

31/05/2017

13:22:00:441

364

297.1

CHIX

31/05/2017

13:22:00:441

364

297.1

BATE

31/05/2017

13:22:00:449

364

297.1

CHIX

31/05/2017

13:24:05:285

541

297

XLON

31/05/2017

13:24:05:285

507

297

XLON

31/05/2017

13:24:05:285

364

297

CHIX

31/05/2017

13:28:51:985

364

297

CHIX

31/05/2017

13:33:35:757

436

297.3

XLON

31/05/2017

13:33:35:757

303

297.3

XLON

31/05/2017

13:33:35:757

481

297.3

XLON

31/05/2017

13:33:35:757

364

297.3

TRQX

31/05/2017

13:33:35:757

220

297.3

CHIX

31/05/2017

13:33:35:757

144

297.3

CHIX

31/05/2017

13:33:35:757

220

297.3

BATE

31/05/2017

13:33:35:757

144

297.3

BATE

31/05/2017

13:33:35:766

364

297.3

TRQX

31/05/2017

13:34:32:150

364

297.4

CHIX

31/05/2017

13:34:35:378

363

297.4

BATE

31/05/2017

13:37:21:215

852

297.6

XLON

31/05/2017

13:37:21:215

217

297.6

CHIX

31/05/2017

13:42:00:004

1139

297.5

XLON

31/05/2017

13:42:00:004

1220

297.5

XLON

31/05/2017

13:42:00:004

309

297.5

XLON

31/05/2017

13:42:00:004

364

297.5

TRQX

31/05/2017

13:42:00:004

364

297.5

CHIX

31/05/2017

13:42:00:007

227

297.5

BATE

31/05/2017

13:42:00:007

137

297.5

BATE

31/05/2017

13:42:00:017

325

297.4

XLON

31/05/2017

13:43:01:217

784

297.3

XLON

31/05/2017

13:43:01:217

12

297.3

XLON

31/05/2017

13:43:01:217

1010

297.3

XLON

31/05/2017

13:43:01:217

102

297.3

TRQX

31/05/2017

13:43:01:217

262

297.3

TRQX

31/05/2017

13:43:01:217

102

297.3

CHIX

31/05/2017

13:43:01:217

262

297.3

CHIX

31/05/2017

13:43:22:077

364

297.3

CHIX

31/05/2017

13:44:54:239

272

297.2

CHIX

31/05/2017

13:44:54:239

92

297.2

CHIX

31/05/2017

13:44:54:239

364

297.2

BATE

31/05/2017

13:44:54:246

1582

297.2

XLON

31/05/2017

13:44:54:246

455

297.2

XLON

31/05/2017

13:44:54:246

765

297.2

XLON

31/05/2017

13:44:54:246

364

297.2

TRQX

31/05/2017

13:44:54:247

272

297.2

CHIX

31/05/2017

13:44:54:263

5

297.2

XLON

31/05/2017

13:44:54:265

671

297.2

XLON

31/05/2017

13:44:54:265

492

297.2

XLON

31/05/2017

13:44:54:265

28

297.2

XLON

31/05/2017

13:45:30:840

805

297

XLON

31/05/2017

13:45:30:840

402

297

XLON

31/05/2017

13:45:30:840

364

297

TRQX

31/05/2017

13:45:30:840

364

297

CHIX

31/05/2017

13:45:49:036

364

297

CHIX

31/05/2017

13:46:22:279

20

296.9

XLON

31/05/2017

13:46:22:279

500

296.9

XLON

31/05/2017

13:46:22:279

308

296.9

XLON

31/05/2017

13:46:22:291

623

296.8

XLON

31/05/2017

13:46:22:293

52

296.8

TRQX

31/05/2017

13:58:47:121

364

296.9

BATE

31/05/2017

13:58:47:123

364

296.9

CHIX

31/05/2017

13:58:50:791

442

296.9

XLON

31/05/2017

13:58:50:791

231

296.9

XLON

31/05/2017

13:58:50:791

213

296.9

TRQX

31/05/2017

13:58:50:791

364

296.9

CHIX

31/05/2017

13:58:56:586

220

296.9

XLON

31/05/2017

13:58:56:586

337

296.9

XLON

31/05/2017

13:58:56:588

360

296.9

XLON

31/05/2017

13:59:10:849

401

297

XLON

31/05/2017

13:59:10:849

364

297

CHIX

31/05/2017

13:59:10:849

215

297

BATE

31/05/2017

13:59:10:849

149

297

BATE

31/05/2017

13:59:21:983

819

297

XLON

31/05/2017

13:59:21:983

1348

297

XLON

31/05/2017

13:59:21:983

351

297

TRQX

31/05/2017

13:59:21:983

760

297

TRQX

31/05/2017

13:59:21:983

364

297

CHIX

31/05/2017

13:59:21:984

359

296.9

CHIX

31/05/2017

14:01:22:207

364

297.1

CHIX

31/05/2017

14:01:22:207

364

297.1

BATE

31/05/2017

14:01:22:208

473

297.1

XLON

31/05/2017

14:01:22:208

747

297.1

XLON

31/05/2017

14:01:22:208

364

297.1

TRQX

31/05/2017

14:01:22:216

364

297.1

BATE

31/05/2017

14:01:22:219

364

297

TRQX

31/05/2017

14:01:22:220

364

297

CHIX

31/05/2017

14:01:22:222

700

297.1

XLON

31/05/2017

14:01:22:241

213

297.1

TRQX

31/05/2017

14:01:34:022

1462

297.1

XLON

31/05/2017

14:01:34:022

146

297.1

XLON

31/05/2017

14:02:00:840

534

297

XLON

31/05/2017

14:02:00:840

396

297

XLON

31/05/2017

14:02:00:841

92

297

XLON

31/05/2017

14:02:00:841

364

297

CHIX

31/05/2017

14:02:00:848

256

297

XLON

31/05/2017

14:02:00:856

525

297

XLON

31/05/2017

14:02:00:856

226

297

XLON

31/05/2017

14:02:00:856

180

297

XLON

31/05/2017

14:05:28:504

259

297

XLON

31/05/2017

14:05:28:504

961

297

XLON

31/05/2017

14:05:28:504

364

297

TRQX

31/05/2017

14:05:28:504

364

297

CHIX

31/05/2017

14:05:28:504

364

297

BATE

31/05/2017

14:05:28:505

120

296.9

CHIX

31/05/2017

14:05:28:511

258

297

CHIX

31/05/2017

14:08:07:435

869

296.9

XLON

31/05/2017

14:08:07:435

244

296.9

CHIX

31/05/2017

14:08:07:436

673

296.8

XLON

31/05/2017

14:08:07:436

364

296.8

CHIX

31/05/2017

14:08:07:436

420

296.8

CHIX

31/05/2017

14:08:07:439

181

296.8

XLON

31/05/2017

14:08:07:451

364

296.8

CHIX

31/05/2017

14:08:07:456

650

296.8

XLON

31/05/2017

14:08:07:458

222

296.8

XLON

31/05/2017

14:08:07:460

96

296.8

XLON

31/05/2017

14:08:07:460

222

296.8

XLON

31/05/2017

14:08:14:180

30

296.8

XLON

31/05/2017

14:09:47:421

21

296.7

BATE

31/05/2017

14:09:47:422

275

296.7

XLON

31/05/2017

14:09:47:422

543

296.7

XLON

31/05/2017

14:09:47:438

367

296.7

XLON

31/05/2017

14:13:57:825

27

296.6

TRQX

31/05/2017

14:13:57:829

74

296.6

TRQX

31/05/2017

14:13:57:829

263

296.6

TRQX

31/05/2017

14:13:57:829

364

296.6

CHIX

31/05/2017

14:13:57:830

960

296.6

XLON

31/05/2017

14:14:34:016

1220

296.5

XLON

31/05/2017

14:14:34:016

364

296.5

BATE

31/05/2017

14:24:00:008

519

296.7

XLON

31/05/2017

14:24:00:008

624

296.7

XLON

31/05/2017

14:26:07:440

1220

296.6

XLON

31/05/2017

14:26:07:440

1631

296.6

XLON

31/05/2017

14:26:07:440

364

296.6

TRQX

31/05/2017

14:26:07:440

364

296.6

CHIX

31/05/2017

14:26:07:440

364

296.6

BATE

31/05/2017

14:26:07:444

364

296.5

CHIX

31/05/2017

14:26:07:449

364

296.5

TRQX

31/05/2017

14:26:07:451

700

296.5

XLON

31/05/2017

14:26:07:459

307

296.5

XLON

31/05/2017

14:26:25:400

213

296.5

XLON

31/05/2017

14:26:42:011

213

296.4

XLON

31/05/2017

14:26:42:011

63

296.4

XLON

31/05/2017

14:26:42:011

283

296.4

XLON

31/05/2017

14:26:42:011

41

296.4

TRQX

31/05/2017

14:26:42:011

323

296.4

TRQX

31/05/2017

14:26:42:011

364

296.4

CHIX

31/05/2017

14:27:25:923

904

296.3

XLON

31/05/2017

14:27:25:923

39

296.3

XLON

31/05/2017

14:27:25:923

104

296.3

TRQX

31/05/2017

14:27:25:923

19

296.3

TRQX

31/05/2017

14:27:25:923

333

296.3

CHIX

31/05/2017

14:27:25:923

31

296.3

CHIX

31/05/2017

14:27:25:923

15

296.3

BATE

31/05/2017

14:27:25:923

349

296.3

BATE

31/05/2017

14:27:25:937

372

296.1

XLON

31/05/2017

14:29:00:696

262

296.2

CHIX

31/05/2017

14:29:08:962

364

296.2

CHIX

31/05/2017

14:29:08:963

463

296.2

XLON

31/05/2017

14:29:08:963

433

296.1

CHIX

31/05/2017

14:29:08:963

364

296.1

CHIX

31/05/2017

14:29:08:963

142

296.1

CHIX

31/05/2017

14:30:32:970

878

296.4

XLON

31/05/2017

14:30:34:134

351

296.2

XLON

31/05/2017

14:30:34:134

55

296.2

XLON

31/05/2017

14:31:34:086

364

296.2

TRQX

31/05/2017

14:31:58:140

72

296.1

TRQX

31/05/2017

14:31:58:140

24

296.1

TRQX

31/05/2017

14:31:58:140

4

296.1

TRQX

31/05/2017

14:34:20:595

985

296.4

XLON

31/05/2017

14:34:20:595

235

296.4

XLON

31/05/2017

14:34:20:595

264

296.4

TRQX

31/05/2017

14:34:20:595

100

296.4

TRQX

31/05/2017

14:34:20:595

100

296.4

CHIX

31/05/2017

14:34:20:595

264

296.4

CHIX

31/05/2017

14:34:20:595

100

296.4

BATE

31/05/2017

14:34:20:595

264

296.4

BATE

31/05/2017

14:34:20:599

275

296.3

CHIX

31/05/2017

14:34:32:078

888

296.3

XLON

31/05/2017

14:34:32:078

89

296.3

CHIX

31/05/2017

14:34:32:078

275

296.3

CHIX

31/05/2017

14:35:33:897

342

296.3

XLON

31/05/2017

14:35:33:897

658

296.3

XLON

31/05/2017

14:35:33:898

180

296.3

XLON

31/05/2017

14:44:13:634

75

296.3

CHIX

31/05/2017

14:44:13:634

75

296.3

BATE

31/05/2017

14:44:13:635

560

296.3

XLON

31/05/2017

14:44:13:635

660

296.3

XLON

31/05/2017

14:44:13:635

364

296.3

TRQX

31/05/2017

14:44:13:635

289

296.3

CHIX

31/05/2017

14:44:13:635

289

296.3

BATE

31/05/2017

14:44:13:642

280

296.3

XLON

31/05/2017

14:44:13:642

444

296.3

XLON

31/05/2017

14:44:13:642

721

296.3

XLON

31/05/2017

14:46:21:370

261

296.4

CHIX

31/05/2017

14:46:21:370

364

296.4

BATE

31/05/2017

14:46:21:371

724

296.4

XLON

31/05/2017

14:46:21:371

442

296.4

XLON

31/05/2017

14:46:56:231

1781

296.4

XLON

31/05/2017

14:46:56:231

1889

296.4

XLON

31/05/2017

14:46:56:231

54

296.4

XLON

31/05/2017

14:46:56:231

127

296.4

TRQX

31/05/2017

14:46:56:231

237

296.4

TRQX

31/05/2017

14:46:56:231

261

296.4

CHIX

31/05/2017

14:46:56:231

103

296.4

CHIX

31/05/2017

14:46:56:231

237

296.4

BATE

31/05/2017

14:46:56:231

127

296.4

BATE

31/05/2017

14:46:56:245

364

296.4

CHIX

31/05/2017

14:46:56:253

237

296.4

TRQX

31/05/2017

14:46:56:257

650

296.4

XLON

31/05/2017

14:47:41:675

364

296.6

TRQX

31/05/2017

14:48:50:372

364

296.7

CHIX

31/05/2017

14:50:59:693

158

296.9

CHIX

31/05/2017

14:50:59:693

346

296.9

BATE

31/05/2017

14:50:59:694

3361

296.9

XLON

31/05/2017

14:50:59:694

364

296.9

TRQX

31/05/2017

14:51:00:701

422

296.9

XLON

31/05/2017

14:52:36:269

442

296.8

XLON

31/05/2017

14:52:36:269

778

296.8

XLON

31/05/2017

14:52:36:269

364

296.8

TRQX

31/05/2017

14:52:36:269

364

296.8

CHIX

31/05/2017

14:52:36:269

164

296.8

BATE

31/05/2017

14:52:36:269

200

296.8

BATE

31/05/2017

14:53:18:926

1220

296.8

XLON

31/05/2017

14:53:18:926

364

296.8

TRQX

31/05/2017

14:53:18:926

364

296.8

CHIX

31/05/2017

14:57:31:990

121

296.8

XLON

31/05/2017

14:58:00:039

466

297.1

CHIX

31/05/2017

14:58:00:039

46

297.1

CHIX

31/05/2017

14:58:36:330

562

297.1

XLON

31/05/2017

14:58:36:330

371

297.1

XLON

31/05/2017

14:58:36:330

1200

297.1

XLON

31/05/2017

14:58:36:330

2485

297.1

XLON

31/05/2017

14:58:36:330

364

297.1

TRQX

31/05/2017

14:58:36:330

186

297.1

CHIX

31/05/2017

14:58:36:330

293

297.1

CHIX

31/05/2017

14:58:36:330

364

297.1

BATE

31/05/2017

14:58:37:492

930

297.1

CHIX

31/05/2017

14:58:40:457

364

297.1

TRQX

31/05/2017

14:58:40:457

296

297.1

CHIX

31/05/2017

14:58:41:100

246

297.1

TRQX

31/05/2017

15:00:18:539

532

297.8

XLON

31/05/2017

15:00:28:139

582

297.7

XLON

31/05/2017

15:00:28:149

235

297.7

XLON

31/05/2017

15:00:28:157

169

297.7

XLON

31/05/2017

15:00:28:401

364

297.7

CHIX

31/05/2017

15:01:08:234

354

297.6

TRQX

31/05/2017

15:01:08:234

36

297.6

BATE

31/05/2017

15:02:07:774

582

297.5

XLON

31/05/2017

15:02:07:779

209

297.5

XLON

31/05/2017

15:02:07:779

15

297.5

BATE

31/05/2017

15:02:07:781

697

297.5

XLON

31/05/2017

15:02:07:781

112

297.5

TRQX

31/05/2017

15:02:07:781

92

297.5

BATE

31/05/2017

15:02:07:782

50

297.5

XLON

31/05/2017

15:02:07:782

817

297.5

CHIX

31/05/2017

15:02:07:782

9

297.5

BATE

31/05/2017

15:02:07:788

524

297.5

XLON

31/05/2017

15:02:07:788

487

297.5

XLON

31/05/2017

15:02:07:792

1070

297.5

XLON

31/05/2017

15:02:07:792

178

297.5

TRQX

31/05/2017

15:02:07:792

11

297.5

BATE

31/05/2017

15:02:07:792

34

297.5

BATE

31/05/2017

15:02:07:859

579

297.5

CHIX

31/05/2017

15:02:07:859

908

297.5

CHIX

31/05/2017

15:02:07:859

203

297.5

BATE

31/05/2017

15:02:07:859

161

297.5

BATE

31/05/2017

15:02:12:129

46

297.5

CHIX

31/05/2017

15:03:00:016

1003

297.5

XLON

31/05/2017

15:03:00:016

172

297.5

TRQX

31/05/2017

15:03:00:016

64

297.5

TRQX

31/05/2017

15:03:00:016

318

297.5

CHIX

31/05/2017

15:03:00:016

364

297.5

BATE

31/05/2017

15:03:47:065

364

297.5

TRQX

31/05/2017

15:03:47:069

350

297.5

CHIX

31/05/2017

15:04:05:424

272

297.4

CHIX

31/05/2017

15:04:05:424

364

297.4

BATE

31/05/2017

15:04:05:425

74

297.4

XLON

31/05/2017

15:04:05:425

383

297.4

XLON

31/05/2017

15:04:05:425

500

297.4

XLON

31/05/2017

15:04:05:426

263

297.4

XLON

31/05/2017

15:04:06:182

335

297.4

XLON

31/05/2017

15:04:15:909

632

297.4

XLON

31/05/2017

15:04:36:269

364

297.5

CHIX

31/05/2017

15:04:36:270

1084

297.5

XLON

31/05/2017

15:04:36:270

136

297.5

XLON

31/05/2017

15:04:40:781

397

297.5

XLON

31/05/2017

15:04:40:781

364

297.5

CHIX

31/05/2017

15:04:42:052

253

297.4

XLON

31/05/2017

15:04:42:052

342

297.4

CHIX

31/05/2017

15:04:42:052

13

297.4

CHIX

31/05/2017

15:04:42:052

9

297.4

CHIX

31/05/2017

15:04:42:056

562

297.4

XLON

31/05/2017

15:06:18:227

1220

297.4

XLON

31/05/2017

15:06:18:227

364

297.4

CHIX

31/05/2017

15:07:26:257

83

297.5

XLON

31/05/2017

15:07:26:257

90

297.5

CHIX

31/05/2017

15:07:26:257

274

297.5

CHIX

31/05/2017

15:07:26:258

500

297.5

XLON

31/05/2017

15:07:26:258

637

297.5

XLON

31/05/2017

15:07:26:258

364

297.5

TRQX

31/05/2017

15:07:26:259

442

297.4

XLON

31/05/2017

15:07:26:259

293

297.4

TRQX

31/05/2017

15:09:18:023

65

297.4

XLON

31/05/2017

15:09:18:023

495

297.4

XLON

31/05/2017

15:09:18:023

284

297.4

TRQX

31/05/2017

15:09:18:023

364

297.4

CHIX

31/05/2017

15:09:18:023

162

297.4

BATE

31/05/2017

15:09:18:023

202

297.4

BATE

31/05/2017

15:09:23:213

300

297.4

TRQX

31/05/2017

15:09:23:214

343

297.4

XLON

31/05/2017

15:09:23:214

64

297.4

TRQX

31/05/2017

15:09:23:214

348

297.4

BATE

31/05/2017

15:09:44:149

40

297.4

CHIX

31/05/2017

15:10:20:815

364

297.5

CHIX

31/05/2017

15:10:37:347

364

297.5

CHIX

31/05/2017

15:10:54:408

309

297.4

XLON

31/05/2017

15:10:54:408

585

297.4

XLON

31/05/2017

15:10:54:408

326

297.4

XLON

31/05/2017

15:10:54:408

324

297.4

CHIX

31/05/2017

15:10:58:258

471

297.3

XLON

31/05/2017

15:10:58:258

749

297.3

XLON

31/05/2017

15:10:58:258

22

297.3

CHIX

31/05/2017

15:10:58:258

30

297.3

BATE

31/05/2017

15:10:58:258

57

297.3

BATE

31/05/2017

15:11:03:539

16

297.3

XLON

31/05/2017

15:11:03:539

22

297.3

TRQX

31/05/2017

15:11:03:539

3

297.3

BATE

31/05/2017

15:11:05:209

188

297.2

TRQX

31/05/2017

15:12:43:178

58

297.1

TRQX

31/05/2017

15:12:43:178

364

297.1

CHIX

31/05/2017

15:12:43:179

523

297.1

XLON

31/05/2017

15:13:29:678

364

297.2

CHIX

31/05/2017

15:13:31:275

255

297.2

TRQX

31/05/2017

15:13:31:293

218

297.2

BATE

31/05/2017

15:17:26:142

364

297.1

CHIX

31/05/2017

15:17:26:142

222

297.1

BATE

31/05/2017

15:17:26:142

126

297.1

BATE

31/05/2017

15:20:18:587

485

297.1

XLON

31/05/2017

15:20:18:587

540

297.1

XLON

31/05/2017

15:20:18:587

364

297.1

TRQX

31/05/2017

15:20:18:587

364

297.1

CHIX

31/05/2017

15:20:18:587

238

297.1

BATE

31/05/2017

15:20:18:588

1641

297.1

XLON

31/05/2017

15:20:18:597

1300

297.2

XLON

31/05/2017

15:20:18:597

650

297.2

XLON

31/05/2017

15:20:18:614

364

297.1

CHIX

31/05/2017

15:20:18:615

498

297.1

XLON

31/05/2017

15:20:18:625

634

297.2

XLON

31/05/2017

15:20:18:625

1656

297.2

XLON

31/05/2017

15:20:49:890

364

297

CHIX

31/05/2017

15:20:49:890

255

297

BATE

31/05/2017

15:20:49:891

1220

297

XLON

31/05/2017

15:20:49:898

364

297

TRQX

31/05/2017

15:20:49:903

364

297

CHIX

31/05/2017

15:20:49:903

189

297

BATE

31/05/2017

15:20:49:917

175

297

BATE

31/05/2017

15:23:08:443

1220

297

XLON

31/05/2017

15:23:08:443

364

297

TRQX

31/05/2017

15:23:08:443

364

297

CHIX

31/05/2017

15:23:08:451

632

296.9

TRQX

31/05/2017

15:23:08:451

364

296.9

CHIX

31/05/2017

15:23:08:452

1208

296.9

XLON

31/05/2017

15:23:08:452

12

296.9

XLON

31/05/2017

15:23:08:452

1

296.9

TRQX

31/05/2017

15:23:13:414

344

296.8

CHIX

31/05/2017

15:23:13:792

208

296.8

CHIX

31/05/2017

15:23:35:627

1220

296.8

XLON

31/05/2017

15:23:35:627

270

296.8

CHIX

31/05/2017

15:23:35:627

37

296.8

BATE

31/05/2017

15:23:35:801

34

296.8

XLON

31/05/2017

15:23:57:185

92

296.7

XLON

31/05/2017

15:23:57:185

295

296.7

XLON

31/05/2017

15:23:57:203

281

296.7

XLON

31/05/2017

15:25:50:834

15

296.4

XLON

31/05/2017

15:25:50:834

836

296.4

XLON

31/05/2017

15:25:50:834

364

296.4

TRQX

31/05/2017

15:30:35:139

688

296.3

XLON

31/05/2017

15:30:35:139

364

296.3

TRQX

31/05/2017

15:30:35:139

364

296.3

CHIX

31/05/2017

15:30:35:139

364

296.3

BATE

31/05/2017

15:31:04:354

13

296.2

XLON

31/05/2017

15:31:04:354

2299

296.2

XLON

31/05/2017

15:31:04:354

364

296.2

TRQX

31/05/2017

15:31:04:355

364

296.2

BATE

31/05/2017

15:31:05:504

233

296.2

XLON

31/05/2017

15:31:05:504

364

296.2

CHIX

31/05/2017

15:31:31:910

12

296.2

XLON

31/05/2017

15:31:31:911

26

296.2

XLON

31/05/2017

15:31:31:911

17

296.2

CHIX

31/05/2017

15:31:31:981

18

296.2

CHIX

31/05/2017

15:31:31:981

40

296.2

CHIX

31/05/2017

15:31:31:981

1

296.2

CHIX

31/05/2017

15:33:07:416

364

296.3

CHIX

31/05/2017

15:33:07:417

364

296.3

TRQX

31/05/2017

15:33:07:422

420

296.3

XLON

31/05/2017

15:33:18:457

1206

296.2

XLON

31/05/2017

15:33:18:457

14

296.2

XLON

31/05/2017

15:33:18:457

364

296.2

CHIX

31/05/2017

15:34:31:258

35

296.2

BATE

31/05/2017

15:34:31:258

73

296.2

BATE

31/05/2017

15:35:55:251

1220

296.5

XLON

31/05/2017

15:35:55:251

364

296.5

TRQX

31/05/2017

15:35:55:251

196

296.5

CHIX

31/05/2017

15:35:55:251

168

296.5

CHIX

31/05/2017

15:35:55:251

364

296.5

BATE

31/05/2017

15:35:55:507

144

296.5

XLON

31/05/2017

15:35:55:508

195

296.5

CHIX

31/05/2017

15:38:07:642

26

296.6

XLON

31/05/2017

15:38:07:642

468

296.6

XLON

31/05/2017

15:38:07:642

364

296.6

TRQX

31/05/2017

15:38:07:642

29

296.6

CHIX

31/05/2017

15:38:07:642

335

296.6

CHIX

31/05/2017

15:38:07:642

364

296.6

BATE

31/05/2017

15:38:07:650

2469

296.6

XLON

31/05/2017

15:38:11:645

364

296.6

CHIX

31/05/2017

15:40:53:507

364

296.6

CHIX

31/05/2017

15:40:53:513

364

296.6

TRQX

31/05/2017

15:40:53:516

337

296.6

BATE

31/05/2017

15:41:00:681

1220

296.5

XLON

31/05/2017

15:41:00:681

364

296.5

TRQX

31/05/2017

15:41:00:681

35

296.5

CHIX

31/05/2017

15:41:00:681

1

296.5

CHIX

31/05/2017

15:41:00:681

328

296.5

CHIX

31/05/2017

15:44:54:631

364

296.5

BATE

31/05/2017

15:44:54:632

345

296.5

XLON

31/05/2017

15:44:54:632

855

296.5

XLON

31/05/2017

15:44:54:632

460

296.5

XLON

31/05/2017

15:44:54:632

540

296.5

XLON

31/05/2017

15:44:54:632

130

296.5

TRQX

31/05/2017

15:44:54:632

191

296.5

TRQX

31/05/2017

15:44:54:632

282

296.5

CHIX

31/05/2017

15:45:39:700

318

296.6

XLON

31/05/2017

15:45:39:700

364

296.6

TRQX

31/05/2017

15:45:39:700

92

296.6

CHIX

31/05/2017

15:45:39:700

272

296.6

CHIX

31/05/2017

15:46:12:782

364

296.6

CHIX

31/05/2017

15:46:12:783

611

296.6

XLON

31/05/2017

15:46:12:783

500

296.6

XLON

31/05/2017

15:46:12:788

524

296.6

XLON

31/05/2017

15:48:06:823

475

296.8

XLON

31/05/2017

15:48:06:823

745

296.8

XLON

31/05/2017

15:48:06:823

364

296.8

TRQX

31/05/2017

15:48:06:823

364

296.8

CHIX

31/05/2017

15:48:06:831

700

296.9

XLON

31/05/2017

15:48:06:831

700

296.9

XLON

31/05/2017

15:48:07:000

886

296.9

XLON

31/05/2017

15:48:17:901

611

296.9

XLON

31/05/2017

15:48:17:901

172

296.9

CHIX

31/05/2017

15:48:17:901

192

296.9

CHIX

31/05/2017

15:48:17:901

364

296.9

BATE

31/05/2017

15:48:19:876

55

296.8

BATE

31/05/2017

15:56:05:713

2560

297

CHIX

31/05/2017

15:56:05:713

523

297

CHIX

31/05/2017

15:56:05:713

1188

297

CHIX

31/05/2017

15:56:05:721

121

297

XLON

31/05/2017

15:56:05:721

3476

297

XLON

31/05/2017

15:56:05:721

200

297

XLON

31/05/2017

15:56:05:721

100

297

XLON

31/05/2017

15:56:05:721

376

297

XLON

31/05/2017

15:56:05:721

287

297

XLON

31/05/2017

15:56:05:849

305

297

XLON

31/05/2017

15:56:05:849

100

297

XLON

31/05/2017

15:56:05:849

2720

297

XLON

31/05/2017

15:56:05:849

662

297

XLON

31/05/2017

15:56:05:849

124

297

XLON

31/05/2017

15:56:05:849

267

297

XLON

31/05/2017

15:56:05:872

124

297

XLON

31/05/2017

15:56:05:872

656

297

XLON

31/05/2017

15:56:05:872

558

297

XLON

31/05/2017

15:56:05:886

55

297

XLON

31/05/2017

15:56:05:886

2728

297

XLON

31/05/2017

15:56:05:886

413

296.9

XLON

31/05/2017

15:56:05:886

429

296.9

TRQX

31/05/2017

15:56:05:886

364

296.9

CHIX

31/05/2017

15:56:05:886

399

296.9

BATE

31/05/2017

15:56:06:108

364

296.9

TRQX

31/05/2017

15:56:06:108

364

296.9

BATE

31/05/2017

15:56:46:091

1220

296.8

XLON

31/05/2017

15:56:46:091

364

296.8

TRQX

31/05/2017

15:56:46:091

648

296.8

TRQX

31/05/2017

15:56:46:091

635

296.8

TRQX

31/05/2017

15:56:46:091

364

296.8

CHIX

31/05/2017

15:56:46:092

273

296.8

BATE

31/05/2017

15:56:46:092

309

296.8

BATE

31/05/2017

15:56:46:107

364

296.8

CHIX

31/05/2017

15:56:46:107

49

296.8

BATE

31/05/2017

15:56:46:111

271

296.8

XLON

31/05/2017

15:56:48:759

307

296.8

BATE

31/05/2017

15:57:14:577

719

296.8

XLON

31/05/2017

15:57:14:577

364

296.8

CHIX

31/05/2017

15:57:17:140

1220

296.8

XLON

31/05/2017

15:57:17:140

364

296.8

CHIX

31/05/2017

15:57:17:140

8

296.8

BATE

31/05/2017

15:57:33:033

2184

296.7

XLON

31/05/2017

15:57:33:033

364

296.7

CHIX

31/05/2017

16:00:31:202

113

296.8

XLON

31/05/2017

16:00:31:202

900

296.8

XLON

31/05/2017

16:00:31:202

364

296.8

TRQX

31/05/2017

16:00:31:202

364

296.8

CHIX

31/05/2017

16:00:31:202

364

296.8

BATE

31/05/2017

16:01:42:109

343

296.9

CHIX

31/05/2017

16:05:57:549

340

296.9

BATE

31/05/2017

16:05:57:549

24

296.9

BATE

31/05/2017

16:06:20:303

22

297.1

XLON

31/05/2017

16:07:49:143

35

297.1

CHIX

31/05/2017

16:07:49:149

603

297.1

CHIX

31/05/2017

16:07:50:678

364

297.2

TRQX

31/05/2017

16:07:58:073

146

297.2

CHIX

31/05/2017

16:07:58:073

138

297.2

BATE

31/05/2017

16:08:14:719

1024

297.3

CHIX

31/05/2017

16:08:14:719

364

297.3

BATE

31/05/2017

16:10:53:983

283

297.5

BATE

31/05/2017

16:10:53:983

81

297.5

BATE

31/05/2017

16:10:53:990

394

297.5

XLON

31/05/2017

16:10:53:990

364

297.5

CHIX

31/05/2017

16:10:59:195

361

297.5

XLON

31/05/2017

16:10:59:195

166

297.5

XLON

31/05/2017

16:10:59:195

300

297.5

TRQX

31/05/2017

16:10:59:206

442

297.5

CHIX

31/05/2017

16:12:15:250

628

297.7

CHIX

31/05/2017

16:12:15:250

500

297.7

CHIX

31/05/2017

16:12:15:250

364

297.7

BATE

31/05/2017

16:12:15:251

942

297.7

TRQX

31/05/2017

16:12:15:252

165

297.7

CHIX

31/05/2017

16:12:34:636

226

297.7

CHIX

31/05/2017

16:12:34:639

245

297.7

XLON

31/05/2017

16:12:37:448

452

297.7

XLON

31/05/2017

16:12:37:448

366

297.7

TRQX

31/05/2017

16:12:37:449

40

297.7

CHIX

31/05/2017

16:12:37:449

324

297.7

CHIX

31/05/2017

16:12:37:449

191

297.7

BATE

31/05/2017

16:12:37:449

35

297.7

BATE

31/05/2017

16:12:38:572

166

297.7

TRQX

31/05/2017

16:12:38:573

123

297.7

XLON

31/05/2017

16:12:38:573

113

297.7

XLON

31/05/2017

16:16:06:051

1171

297.9

CHIX

31/05/2017

16:16:06:051

117

297.9

CHIX

31/05/2017

16:16:06:073

1288

297.9

TRQX

31/05/2017

16:16:27:483

390

297.9

XLON

31/05/2017

16:16:27:483

329

297.9

XLON

31/05/2017

16:16:27:483

303

297.9

TRQX

31/05/2017

16:16:27:483

214

297.9

CHIX

31/05/2017

16:16:27:483

99

297.9

CHIX

31/05/2017

16:16:27:483

275

297.9

BATE

31/05/2017

16:16:58:592

114

297.9

XLON

31/05/2017

16:16:58:592

388

297.9

CHIX

31/05/2017

16:16:58:592

364

297.9

BATE

31/05/2017

16:16:58:593

673

297.9

XLON

31/05/2017

16:16:58:593

364

297.9

TRQX

31/05/2017

16:16:58:594

836

297.8

XLON

31/05/2017

16:16:58:594

1200

297.8

XLON

31/05/2017

16:16:58:594

2061

297.8

XLON

31/05/2017

16:16:58:594

62

297.8

XLON

31/05/2017

16:16:58:594

372

297.8

TRQX

31/05/2017

16:16:58:594

364

297.8

CHIX

31/05/2017

16:16:58:594

364

297.8

BATE

31/05/2017

16:16:58:601

1080

297.8

TRQX

31/05/2017

16:16:58:601

29

297.8

BATE

31/05/2017

16:16:58:601

593

297.8

BATE

31/05/2017

16:16:58:606

89

297.8

XLON

31/05/2017

16:16:58:607

89

297.8

XLON

31/05/2017

16:16:58:608

2029

297.8

XLON

31/05/2017

16:16:58:608

2929

297.8

CHIX

31/05/2017

16:17:00:666

613

297.8

XLON

31/05/2017

16:17:09:893

4491

298

XLON

31/05/2017

16:17:09:893

379

298

XLON

31/05/2017

16:17:09:902

864

298

XLON

31/05/2017

16:17:09:902

3637

298

XLON

31/05/2017

16:17:09:911

1108

298

XLON

31/05/2017

16:17:09:911

1363

298

XLON

31/05/2017

16:17:09:911

2305

298

XLON

31/05/2017

16:17:09:922

4195

298

XLON

31/05/2017

16:17:12:355

521

297.9

XLON

31/05/2017

16:17:12:355

193

297.9

XLON

31/05/2017

16:17:35:671

556

298

XLON

31/05/2017

16:18:05:293

741

297.9

XLON

31/05/2017

16:18:05:293

479

297.9

XLON

31/05/2017

16:18:05:293

364

297.9

CHIX

31/05/2017

16:18:58:673

450

297.9

XLON

31/05/2017

16:18:58:673

548

297.9

XLON

31/05/2017

16:18:58:673

222

297.9

XLON

31/05/2017

16:18:58:687

139

297.9

XLON

31/05/2017

16:19:25:056

1220

297.9

XLON

31/05/2017

16:19:25:056

364

297.9

CHIX

31/05/2017

16:19:27:653

20

297.8

XLON

31/05/2017

16:19:27:653

1200

297.8

XLON

31/05/2017

16:19:27:653

364

297.8

TRQX

31/05/2017

16:19:27:653

364

297.8

CHIX

31/05/2017

16:19:27:653

7

297.8

BATE

31/05/2017

16:19:27:653

357

297.8

BATE

31/05/2017

16:20:00:038

16

297.8

XLON

31/05/2017

16:20:00:038

900

297.8

XLON

31/05/2017

16:20:00:038

364

297.8

CHIX

31/05/2017

16:20:37:721

219

297.8

TRQX

31/05/2017

16:21:21:252

1086

297.9

XLON

31/05/2017

16:21:21:252

288

297.9

TRQX

31/05/2017

16:21:21:252

76

297.9

TRQX

31/05/2017

16:21:21:252

364

297.9

CHIX

31/05/2017

16:21:21:252

364

297.9

BATE

31/05/2017

16:21:23:452

521

297.8

XLON

31/05/2017

16:21:23:455

364

297.9

CHIX

31/05/2017

16:21:23:459

371

297.9

XLON

31/05/2017

16:23:58:138

1220

297.9

XLON

31/05/2017

16:23:58:138

1991

297.9

XLON

31/05/2017

16:23:58:138

364

297.9

TRQX

31/05/2017

16:23:58:138

173

297.9

CHIX

31/05/2017

16:23:58:138

191

297.9

CHIX

31/05/2017

16:23:58:138

27

297.9

BATE

31/05/2017

16:23:58:138

337

297.9

BATE

31/05/2017

16:23:58:146

79

297.9

CHIX

31/05/2017

16:23:58:151

94

297.9

CHIX

31/05/2017

16:23:58:152

984

297.9

XLON

31/05/2017

16:23:58:160

236

297.9

XLON

31/05/2017

16:23:58:161

364

297.9

BATE

31/05/2017

16:24:12:743

149

297.9

TRQX

31/05/2017

16:25:27:307

633

297.9

XLON

31/05/2017

16:25:27:311

521

297.9

XLON

31/05/2017

16:25:27:312

66

297.9

XLON

31/05/2017

16:25:27:312

209

297.9

TRQX

31/05/2017

16:25:27:312

6

297.9

TRQX

31/05/2017

16:25:27:312

364

297.9

CHIX

31/05/2017

16:25:39:658

1220

297.9

XLON

31/05/2017

16:25:39:659

364

297.9

CHIX

31/05/2017

16:25:39:673

334

297.9

TRQX

31/05/2017

16:25:39:673

364

297.9

CHIX

31/05/2017

16:25:40:237

450

297.9

XLON

31/05/2017

16:25:40:237

24

297.9

TRQX

31/05/2017

16:25:40:237

230

297.9

TRQX

31/05/2017

16:25:40:518

364

297.8

CHIX

31/05/2017

16:25:40:519

1216

297.8

XLON

31/05/2017

16:25:40:519

1114

297.8

XLON

31/05/2017

16:25:40:519

283

297.8

TRQX

31/05/2017

16:25:58:747

566

297.7

CHIX

31/05/2017

16:25:59:764

41

297.7

CHIX

31/05/2017

16:25:59:764

88

297.6

BATE

31/05/2017

16:25:59:771

43

297.7

TRQX

31/05/2017

16:25:59:771

150

297.6

TRQX

31/05/2017

16:25:59:782

364

297.5

CHIX

31/05/2017

16:25:59:782

364

297.5

BATE

31/05/2017

16:26:00:649

521

297.3

XLON

31/05/2017

16:26:00:649

201

297.3

XLON

31/05/2017

16:26:15:673

34

297.3

CHIX

31/05/2017

16:26:15:673

330

297.3

CHIX

31/05/2017

16:27:24:645

1055

297.2

XLON

31/05/2017

16:27:24:645

1220

297.1

XLON

31/05/2017

16:27:24:645

364

297.2

TRQX

31/05/2017

16:27:24:645

364

297.2

CHIX

31/05/2017

16:27:24:645

364

297.1

CHIX

31/05/2017

16:27:24:645

364

297.2

BATE

31/05/2017

16:27:24:652

364

297.2

CHIX

31/05/2017

16:27:24:657

441

297.2

XLON

31/05/2017

16:29:50:018

764

297.7

XLON

31/05/2017

16:29:56:016

647

297.8

XLON

31/05/2017

16:29:56:016

2535

297.8

XLON

31/05/2017

16:29:56:027

1421

297.8

XLON

31/05/2017

16:29:56:030

1220

297.8

XLON

31/05/2017

16:35:19:787

15186

297.7

XLON

31/05/2017

16:35:19:787

14840

297.7

XLON

31/05/2017

16:35:19:787

2966

297.7

XLON

31/05/2017

16:35:19:787

34

297.7

XLON

31/05/2017

16:35:19:787

220

297.7

XLON

31/05/2017

16:35:19:787

831

297.7

XLON

31/05/2017

16:35:19:787

3509

297.7

XLON

31/05/2017

16:35:19:787

2875

297.7

XLON

31/05/2017

16:35:19:787

6697

297.7

XLON

31/05/2017

16:35:19:787

31364

297.7

XLON

31/05/2017

16:35:19:787

22694

297.7

XLON

31/05/2017

16:35:19:787

7778

297.7

XLON

31/05/2017

16:35:19:787

64

297.7

XLON

31/05/2017

16:35:19:787

1212

297.7

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
 
 
POSLLFVDESILVID