Source - RNS
RNS Number : 0845H
Sports Direct International Plc
05 June 2017
 

Released: 5 June 2017

Sports Direct International Plc

 

5 June 2017

 

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

SHARE BUYBACK

 

Transaction in Own Shares

 

Sports Direct announces that on 2 June 2017 it purchased 724,149 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.7 pence per share. The purchased shares will all be held as treasury shares.

 

Following the above purchase, the Company holds 85,930,878 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 554,671,491.

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:             

02-Jun-17

Number of ordinary shares purchased:

44,389

Volume weighted average price paid per share:

293.85



Platform code

XLON

Date of purchase:             

02-Jun-17

Number of ordinary shares purchased:

492,668

Volume weighted average price paid per share:

293.66



Platform code

CHIX

Date of purchase:             

02-Jun-17

Number of ordinary shares purchased:

123,909

Volume weighted average price paid per share:

293.84



Platform code

TRQX

Date of purchase:             

02-Jun-17

Number of ordinary shares purchased:

63,183

Volume weighted average price paid per share:

293.85

 

Transaction details:

Transaction date

Transaction time

Volume

Price (p)

Platform code

02/06/2017

08:00:27:545

26

295.5

XLON

02/06/2017

08:00:27:545

11

295.5

XLON

02/06/2017

08:00:27:545

21

295.5

XLON

02/06/2017

08:00:27:545

34

295.5

XLON

02/06/2017

08:00:27:545

13

295.5

XLON

02/06/2017

08:00:27:545

7

295.5

XLON

02/06/2017

08:16:06:687

649

295.8

XLON

02/06/2017

08:16:06:687

197

295.8

TRQX

02/06/2017

08:16:06:687

195

295.8

TRQX

02/06/2017

08:16:06:687

854

295.8

XLON

02/06/2017

08:16:06:687

392

295.7

TRQX

02/06/2017

08:16:06:687

392

295.8

BATE

02/06/2017

08:16:06:687

392

295.8

CHIX

02/06/2017

08:16:06:688

392

295.7

BATE

02/06/2017

08:16:06:688

232

295.7

CHIX

02/06/2017

08:16:06:688

108

295.7

CHIX

02/06/2017

08:16:06:688

52

295.7

CHIX

02/06/2017

08:17:00:315

74

296.2

XLON

02/06/2017

08:17:53:760

659

296.1

XLON

02/06/2017

08:17:53:760

602

296.1

XLON

02/06/2017

08:17:53:760

392

296.1

CHIX

02/06/2017

08:17:53:760

392

296.1

TRQX

02/06/2017

08:17:53:766

550

296.2

XLON

02/06/2017

08:17:53:773

429

296.1

XLON

02/06/2017

08:17:53:773

219

296.1

XLON

02/06/2017

08:17:53:774

473

296.1

XLON

02/06/2017

08:17:53:777

392

296.1

CHIX

02/06/2017

08:19:20:747

499

295.9

XLON

02/06/2017

08:19:20:747

635

295.9

XLON

02/06/2017

08:19:20:748

392

295.9

TRQX

02/06/2017

08:19:20:748

392

295.9

BATE

02/06/2017

08:19:20:748

392

295.9

CHIX

02/06/2017

08:19:25:285

33

295.8

XLON

02/06/2017

08:19:25:285

304

295.8

XLON

02/06/2017

08:19:47:444

299

295.8

XLON

02/06/2017

08:19:47:449

354

295.8

CHIX

02/06/2017

08:19:47:451

307

295.8

XLON

02/06/2017

08:19:48:720

251

295.7

XLON

02/06/2017

08:19:59:596

239

295.7

XLON

02/06/2017

08:19:59:597

245

295.7

CHIX

02/06/2017

08:19:59:599

197

295.5

XLON

02/06/2017

08:19:59:603

225

295.7

XLON

02/06/2017

08:21:29:130

130

295.8

XLON

02/06/2017

08:21:29:130

868

295.8

XLON

02/06/2017

08:21:29:131

169

295.8

CHIX

02/06/2017

08:21:29:131

223

295.8

CHIX

02/06/2017

08:27:00:005

711

295.9

XLON

02/06/2017

08:27:00:005

392

295.9

CHIX

02/06/2017

08:27:00:005

392

295.9

TRQX

02/06/2017

08:27:00:009

595

295.8

XLON

02/06/2017

08:27:00:009

526

295.8

XLON

02/06/2017

08:27:00:010

116

295.8

BATE

02/06/2017

08:27:00:010

255

295.8

BATE

02/06/2017

08:27:00:010

10

295.8

BATE

02/06/2017

08:27:00:013

700

295.9

XLON

02/06/2017

08:27:01:793

392

295.8

CHIX

02/06/2017

08:27:01:794

340

295.8

XLON

02/06/2017

08:27:01:794

197

295.8

XLON

02/06/2017

08:27:01:794

392

295.8

TRQX

02/06/2017

08:27:01:795

525

295.8

XLON

02/06/2017

08:27:20:931

181

296

XLON

02/06/2017

08:27:20:931

110

296

XLON

02/06/2017

08:27:20:931

115

296

XLON

02/06/2017

08:27:20:932

309

296

XLON

02/06/2017

08:27:20:932

18

296

XLON

02/06/2017

08:27:30:955

325

295.9

CHIX

02/06/2017

08:27:30:955

1458

295.9

XLON

02/06/2017

08:29:03:131

13

295.9

XLON

02/06/2017

08:29:03:131

328

295.9

XLON

02/06/2017

08:29:03:132

392

295.9

BATE

02/06/2017

08:29:03:132

392

295.9

TRQX

02/06/2017

08:29:03:132

780

295.9

XLON

02/06/2017

08:29:03:132

325

295.9

CHIX

02/06/2017

08:29:03:132

67

295.9

CHIX

02/06/2017

08:29:04:157

142

295.8

XLON

02/06/2017

08:29:08:660

145

295.8

XLON

02/06/2017

08:29:10:693

190

295.8

CHIX

02/06/2017

08:29:27:587

21

295.7

CHIX

02/06/2017

08:29:27:587

74

295.7

CHIX

02/06/2017

08:30:16:860

60

295.7

XLON

02/06/2017

08:30:17:460

156

295.7

XLON

02/06/2017

08:30:17:460

29

295.7

XLON

02/06/2017

08:30:27:625

72

295.7

CHIX

02/06/2017

08:30:27:625

89

295.7

CHIX

02/06/2017

08:30:27:625

35

295.7

CHIX

02/06/2017

08:30:27:626

217

295.7

XLON

02/06/2017

08:30:27:626

23

295.7

TRQX

02/06/2017

08:30:27:626

31

295.7

CHIX

02/06/2017

08:30:49:765

130

295.6

CHIX

02/06/2017

08:30:49:765

128

295.6

XLON

02/06/2017

08:30:49:765

32

295.6

CHIX

02/06/2017

08:37:38:615

392

295.7

TRQX

02/06/2017

08:37:38:615

293

295.7

XLON

02/06/2017

08:37:38:615

392

295.7

BATE

02/06/2017

08:37:38:615

96

295.7

XLON

02/06/2017

08:39:06:642

263

295.6

BATE

02/06/2017

08:39:06:642

32

295.6

CHIX

02/06/2017

08:39:06:642

227

295.6

CHIX

02/06/2017

08:39:06:642

22

295.6

TRQX

02/06/2017

08:39:06:642

32

295.6

TRQX

02/06/2017

08:39:06:642

33

295.6

TRQX

02/06/2017

08:39:06:642

15

295.6

CHIX

02/06/2017

08:39:06:642

12

295.6

TRQX

02/06/2017

08:39:06:642

44

295.6

CHIX

02/06/2017

08:39:06:642

28

295.6

CHIX

02/06/2017

08:39:06:642

24

295.6

TRQX

02/06/2017

08:39:06:642

46

295.6

CHIX

02/06/2017

08:39:06:642

37

295.6

TRQX

02/06/2017

08:39:06:642

33

295.6

TRQX

02/06/2017

08:39:06:645

25

295.6

XLON

02/06/2017

08:39:06:645

32

295.6

XLON

02/06/2017

08:39:06:653

253

295.6

XLON

02/06/2017

08:39:35:699

25

295.6

CHIX

02/06/2017

08:39:35:699

184

295.6

CHIX

02/06/2017

08:39:35:700

261

295.6

XLON

02/06/2017

08:39:35:700

515

295.6

XLON

02/06/2017

08:40:06:117

253

295.6

XLON

02/06/2017

08:40:06:117

72

295.6

CHIX

02/06/2017

08:40:06:117

125

295.6

TRQX

02/06/2017

08:40:06:117

216

295.6

XLON

02/06/2017

08:40:06:117

183

295.6

CHIX

02/06/2017

08:40:06:117

199

295.6

TRQX

02/06/2017

08:40:38:147

484

295.5

XLON

02/06/2017

08:40:38:147

392

295.5

CHIX

02/06/2017

08:40:38:149

326

295.5

XLON

02/06/2017

08:41:12:924

239

295.5

CHIX

02/06/2017

08:41:12:924

122

295.5

XLON

02/06/2017

08:41:20:889

120

295.5

XLON

02/06/2017

08:41:20:891

110

295.5

CHIX

02/06/2017

08:41:20:891

3

295.5

CHIX

02/06/2017

08:41:20:896

95

295.5

XLON

02/06/2017

08:41:43:328

392

295.4

CHIX

02/06/2017

08:41:43:328

502

295.4

XLON

02/06/2017

08:41:43:328

97

295.4

TRQX

02/06/2017

08:41:43:328

619

295.4

XLON

02/06/2017

08:42:09:114

1628

295.2

XLON

02/06/2017

08:45:27:937

392

295.5

BATE

02/06/2017

08:45:27:937

319

295.5

XLON

02/06/2017

08:45:27:937

392

295.5

CHIX

02/06/2017

08:45:27:937

239

295.5

TRQX

02/06/2017

08:45:27:937

40

295.5

XLON

02/06/2017

08:45:27:937

275

295.5

XLON

02/06/2017

08:45:27:937

185

295.5

XLON

02/06/2017

08:48:18:301

139

295.5

CHIX

02/06/2017

08:48:18:301

253

295.5

CHIX

02/06/2017

08:48:18:302

711

295.5

XLON

02/06/2017

08:48:18:302

392

295.5

TRQX

02/06/2017

08:48:18:302

361

295.5

XLON

02/06/2017

08:48:18:302

186

295.5

XLON

02/06/2017

08:48:18:302

139

295.5

XLON

02/06/2017

08:48:18:302

1915

295.5

XLON

02/06/2017

08:48:18:310

670

295.4

XLON

02/06/2017

08:48:18:310

50

295.4

TRQX

02/06/2017

08:48:18:310

160

295.4

BATE

02/06/2017

08:48:18:310

392

295.4

CHIX

02/06/2017

08:48:18:321

1060

295.4

XLON

02/06/2017

08:48:18:324

392

295.4

CHIX

02/06/2017

08:48:20:250

35

295.3

CHIX

02/06/2017

08:50:30:802

91

295.3

CHIX

02/06/2017

08:50:30:802

50

295.3

TRQX

02/06/2017

08:50:30:802

55

295.3

CHIX

02/06/2017

08:50:30:802

44

295.3

TRQX

02/06/2017

08:54:35:005

392

295.4

TRQX

02/06/2017

08:54:35:005

392

295.4

CHIX

02/06/2017

08:54:35:005

392

295.4

BATE

02/06/2017

08:55:00:008

600

295.7

XLON

02/06/2017

08:55:00:008

170

295.7

XLON

02/06/2017

08:55:00:008

700

295.7

XLON

02/06/2017

08:55:00:008

2038

295.7

XLON

02/06/2017

08:55:00:008

208

295.7

XLON

02/06/2017

08:55:07:535

392

295.5

TRQX

02/06/2017

08:55:07:535

392

295.5

CHIX

02/06/2017

08:55:07:535

1121

295.5

XLON

02/06/2017

08:55:07:541

527

295.4

XLON

02/06/2017

08:55:35:388

348

295.4

XLON

02/06/2017

08:55:35:388

392

295.4

CHIX

02/06/2017

08:56:02:527

208

295.4

CHIX

02/06/2017

08:56:02:527

176

295.4

CHIX

02/06/2017

08:56:29:971

8

295.4

CHIX

02/06/2017

08:56:29:971

219

295.4

BATE

02/06/2017

08:56:29:971

109

295.4

BATE

02/06/2017

08:56:56:276

246

295.4

XLON

02/06/2017

08:56:56:276

578

295.4

XLON

02/06/2017

09:01:00:007

65

295.6

XLON

02/06/2017

09:01:00:007

99

295.6

XLON

02/06/2017

09:01:00:007

38

295.6

XLON

02/06/2017

09:01:00:018

200

295.6

XLON

02/06/2017

09:01:01:830

328

295.4

BATE

02/06/2017

09:01:01:830

222

295.4

CHIX

02/06/2017

09:01:01:830

176

295.4

XLON

02/06/2017

09:01:01:830

64

295.4

BATE

02/06/2017

09:01:01:830

170

295.4

TRQX

02/06/2017

09:01:01:830

170

295.4

CHIX

02/06/2017

09:01:01:830

3

295.4

TRQX

02/06/2017

09:01:01:830

219

295.4

TRQX

02/06/2017

09:01:01:831

61

295.3

CHIX

02/06/2017

09:01:01:831

67

295.3

BATE

02/06/2017

09:01:01:834

398

295.6

XLON

02/06/2017

09:01:03:875

208

295.3

TRQX

02/06/2017

09:01:03:875

133

295.3

CHIX

02/06/2017

09:01:31:204

57

295.3

CHIX

02/06/2017

09:01:31:204

303

295.3

CHIX

02/06/2017

09:02:00:300

32

295.3

CHIX

02/06/2017

09:02:00:300

47

295.3

TRQX

02/06/2017

09:02:00:300

360

295.3

CHIX

02/06/2017

09:02:00:300

102

295.3

TRQX

02/06/2017

09:02:00:300

123

295.3

TRQX

02/06/2017

09:02:34:137

184

295.3

CHIX

02/06/2017

09:02:34:137

7

295.3

CHIX

02/06/2017

09:02:34:137

119

295.3

TRQX

02/06/2017

09:03:00:008

302

295.6

XLON

02/06/2017

09:03:00:015

700

295.6

XLON

02/06/2017

09:03:41:365

24

295.3

CHIX

02/06/2017

09:03:41:365

151

295.3

CHIX

02/06/2017

09:03:41:365

155

295.3

BATE

02/06/2017

09:03:41:365

73

295.3

CHIX

02/06/2017

09:03:41:365

145

295.3

BATE

02/06/2017

09:03:41:365

50

295.3

BATE

02/06/2017

09:04:00:008

700

295.6

XLON

02/06/2017

09:05:00:008

700

295.6

XLON

02/06/2017

09:05:00:008

500

295.6

XLON

02/06/2017

09:06:50:213

449

295.6

XLON

02/06/2017

09:06:50:224

200

295.6

XLON

02/06/2017

09:06:50:231

328

295.6

XLON

02/06/2017

09:06:50:231

392

295.4

TRQX

02/06/2017

09:06:50:231

342

295.4

XLON

02/06/2017

09:06:50:231

740

295.6

XLON

02/06/2017

09:06:50:231

123

295.6

XLON

02/06/2017

09:06:50:231

392

295.4

CHIX

02/06/2017

09:06:50:231

420

295.4

XLON

02/06/2017

09:06:50:231

500

295.4

XLON

02/06/2017

09:06:50:231

1461

295.4

XLON

02/06/2017

09:06:50:242

392

295.5

CHIX

02/06/2017

09:06:50:566

21

295.3

CHIX

02/06/2017

09:06:50:566

25

295.3

CHIX

02/06/2017

09:06:50:566

111

295.3

CHIX

02/06/2017

09:06:51:410

222

295.3

XLON

02/06/2017

09:06:51:554

112

295.3

TRQX

02/06/2017

09:06:51:554

4

295.3

CHIX

02/06/2017

09:06:51:554

1

295.3

TRQX

02/06/2017

09:06:51:554

33

295.3

CHIX

02/06/2017

09:07:19:393

238

295.1

XLON

02/06/2017

09:09:22:873

392

295.3

CHIX

02/06/2017

09:09:22:874

392

295.3

BATE

02/06/2017

09:09:22:874

392

295.3

TRQX

02/06/2017

09:10:00:004

13

295.3

CHIX

02/06/2017

09:13:08:842

658

295.5

XLON

02/06/2017

09:13:08:842

373

295.5

TRQX

02/06/2017

09:13:08:842

85

295.5

XLON

02/06/2017

09:13:08:842

392

295.5

CHIX

02/06/2017

09:13:08:842

392

295.5

BATE

02/06/2017

09:13:08:842

361

295.5

XLON

02/06/2017

09:16:47:522

251

295.5

CHIX

02/06/2017

09:16:47:522

3

295.6

CHIX

02/06/2017

09:16:47:522

4

295.6

CHIX

02/06/2017

09:16:47:522

3

295.6

XLON

02/06/2017

09:16:47:522

1

295.6

CHIX

02/06/2017

09:16:47:522

3

295.6

XLON

02/06/2017

09:16:47:522

141

295.5

CHIX

02/06/2017

09:16:47:522

1

295.6

CHIX

02/06/2017

09:16:47:552

6

295.6

XLON

02/06/2017

09:16:55:017

39

295.4

TRQX

02/06/2017

09:16:55:017

101

295.4

CHIX

02/06/2017

09:17:34:042

65

295.6

XLON

02/06/2017

09:17:34:042

331

295.6

XLON

02/06/2017

09:21:36:176

392

295.5

CHIX

02/06/2017

09:21:36:176

668

295.5

XLON

02/06/2017

09:21:36:179

146

295.6

XLON

02/06/2017

09:21:36:179

324

295.6

XLON

02/06/2017

09:21:36:179

37

295.6

XLON

02/06/2017

09:21:36:189

100

295.6

XLON

02/06/2017

09:21:36:404

211

295.5

XLON

02/06/2017

09:21:36:404

392

295.5

CHIX

02/06/2017

09:21:36:404

392

295.5

BATE

02/06/2017

09:21:36:404

392

295.5

TRQX

02/06/2017

09:22:33:337

462

295.5

XLON

02/06/2017

09:22:33:337

358

295.5

CHIX

02/06/2017

09:27:10:297

541

295.4

XLON

02/06/2017

09:27:10:297

759

295.4

XLON

02/06/2017

09:27:10:298

81

295.4

XLON

02/06/2017

09:27:10:298

392

295.4

TRQX

02/06/2017

09:27:10:298

291

295.4

CHIX

02/06/2017

09:27:10:298

392

295.4

BATE

02/06/2017

09:27:11:083

392

295.4

TRQX

02/06/2017

09:27:11:083

409

295.4

XLON

02/06/2017

09:29:50:038

480

295.4

XLON

02/06/2017

09:29:50:038

355

295.4

CHIX

02/06/2017

09:29:50:044

148

295.3

CHIX

02/06/2017

09:29:50:045

23

295.4

XLON

02/06/2017

09:29:50:045

500

295.4

XLON

02/06/2017

09:39:30:213

295

295.3

CHIX

02/06/2017

09:39:30:213

492

295.3

XLON

02/06/2017

09:39:30:213

285

295.3

TRQX

02/06/2017

09:39:30:213

329

295.3

XLON

02/06/2017

09:39:30:536

16

295.3

XLON

02/06/2017

09:39:30:536

19

295.3

CHIX

02/06/2017

09:40:11:050

372

295.4

XLON

02/06/2017

09:40:11:051

620

295.4

XLON

02/06/2017

09:40:11:051

392

295.4

BATE

02/06/2017

09:40:11:869

2132

295.4

XLON

02/06/2017

09:40:11:869

392

295.4

TRQX

02/06/2017

09:40:11:869

392

295.4

CHIX

02/06/2017

09:40:11:869

527

295.4

XLON

02/06/2017

09:40:11:870

168

295.3

CHIX

02/06/2017

09:40:11:870

142

295.3

CHIX

02/06/2017

09:40:12:617

24

295.3

TRQX

02/06/2017

09:40:12:617

26

295.3

XLON

02/06/2017

09:40:12:617

54

295.3

TRQX

02/06/2017

09:40:12:617

16

295.3

BATE

02/06/2017

09:40:12:617

23

295.3

BATE

02/06/2017

09:40:12:617

12

295.3

XLON

02/06/2017

09:40:50:699

210

295.3

XLON

02/06/2017

09:40:50:699

392

295.3

CHIX

02/06/2017

09:40:50:699

615

295.3

XLON

02/06/2017

09:40:50:699

296

295.3

XLON

02/06/2017

09:40:50:704

52

295.2

BATE

02/06/2017

09:40:50:704

304

295.2

BATE

02/06/2017

09:40:50:704

322

295.2

CHIX

02/06/2017

09:40:50:704

89

295.2

TRQX

02/06/2017

09:40:50:704

1

295.2

BATE

02/06/2017

09:40:50:704

70

295.2

CHIX

02/06/2017

09:40:50:704

1

295.2

BATE

02/06/2017

09:40:50:704

303

295.2

TRQX

02/06/2017

09:40:50:704

34

295.2

BATE

02/06/2017

09:40:50:710

650

295.3

XLON

02/06/2017

09:40:50:710

549

295.3

XLON

02/06/2017

09:41:17:178

322

295.2

CHIX

02/06/2017

09:41:17:303

363

295.2

CHIX

02/06/2017

09:41:17:304

29

295.2

CHIX

02/06/2017

09:41:17:304

808

295.2

XLON

02/06/2017

09:41:20:113

100

295.1

CHIX

02/06/2017

09:41:20:568

206

295.2

XLON

02/06/2017

09:41:20:568

260

295.2

XLON

02/06/2017

09:41:41:040

1048

295.2

XLON

02/06/2017

09:41:41:040

202

295.2

XLON

02/06/2017

09:41:49:674

74

295.1

XLON

02/06/2017

09:42:03:561

19

295.1

XLON

02/06/2017

09:42:15:402

6

295.1

CHIX

02/06/2017

09:42:15:402

2

295.1

XLON

02/06/2017

09:42:46:876

2

295.1

XLON

02/06/2017

09:42:46:876

2

295.1

CHIX

02/06/2017

09:42:52:039

1

295.1

XLON

02/06/2017

09:43:03:979

240

295

CHIX

02/06/2017

09:43:03:980

2328

295

XLON

02/06/2017

09:43:45:566

342

294.9

XLON

02/06/2017

09:46:35:100

281

295

BATE

02/06/2017

09:46:35:100

392

295

TRQX

02/06/2017

09:46:35:100

257

295

CHIX

02/06/2017

09:46:35:100

72

295

XLON

02/06/2017

09:46:35:101

190

295

XLON

02/06/2017

09:46:35:101

248

295

XLON

02/06/2017

09:46:35:102

332

294.9

CHIX

02/06/2017

09:46:35:115

527

294.9

XLON

02/06/2017

09:46:35:117

700

295

XLON

02/06/2017

09:46:35:117

700

295

XLON

02/06/2017

09:49:17:671

392

295

BATE

02/06/2017

09:49:17:671

392

295

TRQX

02/06/2017

09:49:17:671

98

295

CHIX

02/06/2017

09:49:44:638

392

295.1

CHIX

02/06/2017

09:49:44:638

376

295.1

XLON

02/06/2017

09:49:44:638

236

295.1

XLON

02/06/2017

09:50:19:046

294

295

CHIX

02/06/2017

09:50:19:046

591

295

XLON

02/06/2017

09:50:48:886

253

295

XLON

02/06/2017

09:50:48:886

392

295

CHIX

02/06/2017

09:50:48:886

368

295

XLON

02/06/2017

09:58:20:153

34

295.2

XLON

02/06/2017

09:58:20:153

170

295.2

XLON

02/06/2017

09:58:20:153

61

295.2

XLON

02/06/2017

09:58:20:153

710

295.2

XLON

02/06/2017

09:58:20:153

328

295.2

XLON

02/06/2017

09:58:20:776

289

295

BATE

02/06/2017

09:58:20:776

103

295

BATE

02/06/2017

09:58:20:776

392

295

CHIX

02/06/2017

09:58:20:776

392

295

TRQX

02/06/2017

09:58:20:780

218

295.2

XLON

02/06/2017

09:58:20:780

600

295.2

XLON

02/06/2017

09:58:20:780

650

295.2

XLON

02/06/2017

09:58:45:887

133

295

XLON

02/06/2017

09:58:45:887

392

295

CHIX

02/06/2017

09:58:45:887

535

295

XLON

02/06/2017

09:58:45:887

392

295

TRQX

02/06/2017

10:01:03:049

128

295

CHIX

02/06/2017

10:01:03:049

149

295

XLON

02/06/2017

10:01:03:049

231

295

CHIX

02/06/2017

10:01:03:049

972

295

XLON

02/06/2017

10:01:04:705

274

295

CHIX

02/06/2017

10:01:04:705

351

295

XLON

02/06/2017

10:02:43:303

479

295.1

XLON

02/06/2017

10:02:43:303

392

295.1

TRQX

02/06/2017

10:02:43:303

218

295.1

XLON

02/06/2017

10:03:13:849

392

295

CHIX

02/06/2017

10:03:13:849

365

295

XLON

02/06/2017

10:03:13:849

392

295

BATE

02/06/2017

10:03:46:454

840

295

XLON

02/06/2017

10:03:46:454

756

295

XLON

02/06/2017

10:03:55:079

300

295

CHIX

02/06/2017

10:04:18:086

92

295

CHIX

02/06/2017

10:04:48:582

132

295

XLON

02/06/2017

10:04:48:582

83

295

XLON

02/06/2017

10:05:45:282

100

295

XLON

02/06/2017

10:08:59:824

7

295

CHIX

02/06/2017

10:08:59:824

6

295

CHIX

02/06/2017

10:08:59:824

14

295

CHIX

02/06/2017

10:08:59:824

8

295

CHIX

02/06/2017

10:08:59:824

11

295

CHIX

02/06/2017

10:08:59:824

7

295

TRQX

02/06/2017

10:08:59:824

9

295

CHIX

02/06/2017

10:08:59:824

13

295

TRQX

02/06/2017

10:08:59:824

45

295

CHIX

02/06/2017

10:08:59:824

4

295

TRQX

02/06/2017

10:08:59:824

2

295

TRQX

02/06/2017

10:08:59:824

11

295

TRQX

02/06/2017

10:08:59:824

129

295

TRQX

02/06/2017

10:08:59:824

88

295

CHIX

02/06/2017

10:08:59:824

19

295

TRQX

02/06/2017

10:09:00:054

86

295

CHIX

02/06/2017

10:09:00:054

37

295

TRQX

02/06/2017

10:09:17:116

36

295

CHIX

02/06/2017

10:09:17:117

12

295

TRQX

02/06/2017

10:09:17:117

8

295

XLON

02/06/2017

10:09:17:117

25

295

TRQX

02/06/2017

10:09:17:117

8

295

XLON

02/06/2017

10:09:17:118

5

294.9

CHIX

02/06/2017

10:09:17:126

376

294.9

XLON

02/06/2017

10:09:17:126

600

294.9

XLON

02/06/2017

10:09:17:126

1300

294.9

XLON

02/06/2017

10:09:17:126

650

294.9

XLON

02/06/2017

10:09:19:761

20

294.8

XLON

02/06/2017

10:09:19:761

392

294.8

TRQX

02/06/2017

10:09:19:761

392

294.8

CHIX

02/06/2017

10:09:19:761

900

294.8

XLON

02/06/2017

10:09:20:399

332

294.7

XLON

02/06/2017

10:09:20:399

14

294.7

XLON

02/06/2017

10:09:20:402

402

294.7

XLON

02/06/2017

10:09:20:473

276

294.6

CHIX

02/06/2017

10:09:20:496

29

294.6

TRQX

02/06/2017

10:09:21:486

24

294.6

BATE

02/06/2017

10:17:27:563

700

294.9

XLON

02/06/2017

10:19:19:645

100

294.8

XLON

02/06/2017

10:21:35:077

224

294.8

BATE

02/06/2017

10:21:35:078

768

294.8

XLON

02/06/2017

10:21:35:078

168

294.8

BATE

02/06/2017

10:21:35:078

217

294.8

XLON

02/06/2017

10:21:35:078

392

294.8

CHIX

02/06/2017

10:21:35:078

392

294.8

TRQX

02/06/2017

10:21:35:078

917

294.8

XLON

02/06/2017

10:21:35:089

518

294.8

XLON

02/06/2017

10:21:35:089

51

294.8

XLON

02/06/2017

10:21:35:153

8

294.8

BATE

02/06/2017

10:21:35:153

39

294.8

CHIX

02/06/2017

10:21:35:153

300

294.8

CHIX

02/06/2017

10:21:35:153

290

294.8

BATE

02/06/2017

10:21:35:153

3

294.8

BATE

02/06/2017

10:21:35:182

14

294.8

CHIX

02/06/2017

10:21:35:468

91

294.8

BATE

02/06/2017

10:22:02:107

1121

294.7

XLON

02/06/2017

10:22:02:107

392

294.7

TRQX

02/06/2017

10:22:02:109

392

294.7

BATE

02/06/2017

10:22:02:109

392

294.7

CHIX

02/06/2017

10:22:02:111

1474

294.7

XLON

02/06/2017

10:22:02:117

69

294.7

XLON

02/06/2017

10:22:02:117

1405

294.7

XLON

02/06/2017

10:22:02:137

626

294.7

XLON

02/06/2017

10:33:25:293

416

294.6

XLON

02/06/2017

10:33:25:293

392

294.6

CHIX

02/06/2017

10:33:25:293

688

294.6

XLON

02/06/2017

10:33:25:293

264

294.6

BATE

02/06/2017

10:33:25:293

392

294.6

TRQX

02/06/2017

10:33:25:293

245

294.6

XLON

02/06/2017

10:33:25:293

1573

294.6

XLON

02/06/2017

10:33:25:294

128

294.6

BATE

02/06/2017

10:33:25:304

700

294.7

XLON

02/06/2017

10:33:25:565

335

294.6

XLON

02/06/2017

10:33:25:569

170

294.7

XLON

02/06/2017

10:33:25:569

260

294.7

XLON

02/06/2017

10:33:25:711

308

294.7

XLON

02/06/2017

10:33:50:511

100

294.7

XLON

02/06/2017

10:34:04:769

202

294.7

XLON

02/06/2017

10:34:04:769

59

294.7

XLON

02/06/2017

10:34:04:776

242

294.7

XLON

02/06/2017

10:34:14:400

122

294.7

TRQX

02/06/2017

10:35:00:008

38

294.9

XLON

02/06/2017

10:35:00:008

214

294.9

XLON

02/06/2017

10:35:00:008

650

294.9

XLON

02/06/2017

10:35:03:037

70

294.7

TRQX

02/06/2017

10:35:03:037

17

294.7

TRQX

02/06/2017

10:35:03:037

183

294.7

TRQX

02/06/2017

10:35:03:038

756

294.7

XLON

02/06/2017

10:35:29:325

392

294.8

CHIX

02/06/2017

10:35:29:325

457

294.8

XLON

02/06/2017

10:35:29:325

392

294.8

TRQX

02/06/2017

10:35:29:325

206

294.8

XLON

02/06/2017

10:35:29:325

679

294.8

XLON

02/06/2017

10:35:29:338

528

294.7

XLON

02/06/2017

10:35:29:338

436

294.7

XLON

02/06/2017

10:35:29:339

188

294.7

TRQX

02/06/2017

10:35:35:292

100

294.7

CHIX

02/06/2017

10:35:55:479

224

294.7

CHIX

02/06/2017

10:35:55:479

103

294.7

TRQX

02/06/2017

10:35:55:479

252

294.7

XLON

02/06/2017

10:35:55:479

168

294.7

CHIX

02/06/2017

10:36:00:013

376

294.7

XLON

02/06/2017

10:36:00:014

392

294.7

BATE

02/06/2017

10:36:00:014

265

294.7

CHIX

02/06/2017

10:36:00:017

410

294.7

XLON

02/06/2017

10:36:04:663

223

294.6

CHIX

02/06/2017

10:36:04:663

77

294.6

CHIX

02/06/2017

10:36:23:775

92

294.6

CHIX

02/06/2017

10:36:23:775

106

294.6

CHIX

02/06/2017

10:36:54:841

106

294.6

CHIX

02/06/2017

10:36:54:841

266

294.6

XLON

02/06/2017

10:36:54:841

100

294.6

CHIX

02/06/2017

10:36:54:841

63

294.6

CHIX

02/06/2017

10:36:56:079

13

294.6

BATE

02/06/2017

10:37:22:644

3

294.6

XLON

02/06/2017

10:37:22:644

9

294.6

BATE

02/06/2017

10:37:22:644

2

294.6

CHIX

02/06/2017

10:37:22:644

20

294.6

CHIX

02/06/2017

10:37:51:760

15

294.6

CHIX

02/06/2017

10:38:54:782

10

294.6

CHIX

02/06/2017

10:38:56:838

10

294.6

CHIX

02/06/2017

10:39:00:004

11

294.6

CHIX

02/06/2017

10:39:57:649

3

294.6

CHIX

02/06/2017

10:39:57:649

8

294.6

CHIX

02/06/2017

10:39:57:649

6

294.6

XLON

02/06/2017

10:40:26:120

4

294.6

CHIX

02/06/2017

10:40:26:120

1

294.6

CHIX

02/06/2017

10:40:26:120

197

294.6

XLON

02/06/2017

10:40:26:120

6

294.6

XLON

02/06/2017

10:40:26:120

275

294.6

XLON

02/06/2017

10:40:26:124

387

294.6

CHIX

02/06/2017

10:40:54:383

374

294.5

XLON

02/06/2017

10:40:54:383

392

294.5

CHIX

02/06/2017

10:40:54:383

426

294.5

XLON

02/06/2017

10:41:04:682

1100

294.4

XLON

02/06/2017

10:41:27:434

1100

294.4

XLON

02/06/2017

10:41:27:434

8

294.4

XLON

02/06/2017

10:41:27:434

392

294.4

CHIX

02/06/2017

10:41:27:434

13

294.4

XLON

02/06/2017

10:41:53:988

294

294.3

CHIX

02/06/2017

10:42:23:138

134

294.3

CHIX

02/06/2017

10:42:23:138

319

294.3

TRQX

02/06/2017

10:42:23:138

77

294.3

XLON

02/06/2017

10:42:55:511

261

294.3

XLON

02/06/2017

10:45:00:288

300

294.3

CHIX

02/06/2017

10:47:13:297

392

294.3

TRQX

02/06/2017

10:47:13:297

200

294.3

CHIX

02/06/2017

10:47:13:297

1089

294.3

XLON

02/06/2017

10:47:13:297

41

294.3

CHIX

02/06/2017

10:47:13:297

8

294.3

XLON

02/06/2017

10:47:13:299

34

293.9

BATE

02/06/2017

10:47:13:299

214

293.9

BATE

02/06/2017

10:47:13:300

144

294.3

BATE

02/06/2017

10:47:13:307

421

294.1

XLON

02/06/2017

10:47:13:307

700

294.1

XLON

02/06/2017

10:47:13:312

192

294.2

CHIX

02/06/2017

10:47:16:530

509

294

XLON

02/06/2017

10:47:27:857

139

293.9

TRQX

02/06/2017

10:47:27:857

52

293.9

CHIX

02/06/2017

10:48:32:683

308

293.9

XLON

02/06/2017

10:48:32:683

515

293.9

XLON

02/06/2017

10:52:59:873

392

293.9

CHIX

02/06/2017

10:53:44:885

54

293.9

CHIX

02/06/2017

10:53:44:885

246

293.9

CHIX

02/06/2017

10:54:18:647

392

294

CHIX

02/06/2017

10:54:18:647

392

294

TRQX

02/06/2017

10:54:18:647

392

294

BATE

02/06/2017

10:54:18:647

81

294

XLON

02/06/2017

10:54:18:648

787

294

XLON

02/06/2017

10:54:18:648

46

294

XLON

02/06/2017

10:54:18:651

207

294

XLON

02/06/2017

10:54:19:835

100

294

XLON

02/06/2017

10:54:53:352

81

294

XLON

02/06/2017

10:54:53:352

392

294

CHIX

02/06/2017

10:54:53:353

352

294

XLON

02/06/2017

10:54:53:353

688

294

XLON

02/06/2017

10:57:05:659

145

294.1

XLON

02/06/2017

10:57:05:659

392

294.1

CHIX

02/06/2017

10:57:05:659

392

294.1

BATE

02/06/2017

10:57:05:659

392

294.1

TRQX

02/06/2017

10:57:05:660

577

294.1

XLON

02/06/2017

10:57:05:660

399

294.1

XLON

02/06/2017

10:57:10:162

200

294.1

XLON

02/06/2017

10:57:10:284

83

294.1

XLON

02/06/2017

10:57:35:179

1121

294

XLON

02/06/2017

10:58:44:202

47

293.9

XLON

02/06/2017

10:58:55:471

100

293.9

XLON

02/06/2017

10:58:59:086

184

293.9

CHIX

02/06/2017

10:58:59:086

956

293.9

XLON

02/06/2017

10:58:59:086

18

293.9

XLON

02/06/2017

10:59:00:244

1100

293.9

XLON

02/06/2017

11:02:00:004

3

293.9

XLON

02/06/2017

11:02:00:004

526

293.9

XLON

02/06/2017

11:02:00:005

208

293.9

CHIX

02/06/2017

11:02:00:005

107

293.9

CHIX

02/06/2017

11:02:00:005

107

293.9

XLON

02/06/2017

11:02:00:011

485

293.9

XLON

02/06/2017

11:06:03:051

15

294.1

CHIX

02/06/2017

11:06:03:051

392

294.1

TRQX

02/06/2017

11:06:03:051

392

294.1

BATE

02/06/2017

11:06:03:051

377

294.1

CHIX

02/06/2017

11:06:03:052

1121

294.1

XLON

02/06/2017

11:06:19:636

600

294.1

XLON

02/06/2017

11:06:19:637

392

294.1

TRQX

02/06/2017

11:06:19:637

123

294.1

CHIX

02/06/2017

11:06:19:637

269

294.1

CHIX

02/06/2017

11:06:20:833

392

294.1

CHIX

02/06/2017

11:06:32:093

9

294

XLON

02/06/2017

11:06:32:093

507

294

XLON

02/06/2017

11:06:40:432

600

294

XLON

02/06/2017

11:08:08:578

8

294

XLON

02/06/2017

11:08:08:578

5

294

XLON

02/06/2017

11:08:35:107

10

294

XLON

02/06/2017

11:09:09:496

3

294

XLON

02/06/2017

11:09:37:950

1

294

XLON

02/06/2017

11:21:00:008

324

294.1

XLON

02/06/2017

11:21:00:008

278

294.1

XLON

02/06/2017

11:22:00:008

100

294.1

XLON

02/06/2017

11:22:00:008

482

294.1

XLON

02/06/2017

11:22:20:210

392

294

TRQX

02/06/2017

11:22:20:210

70

294

BATE

02/06/2017

11:22:20:210

405

294

XLON

02/06/2017

11:22:20:210

495

294

XLON

02/06/2017

11:22:20:210

392

294

CHIX

02/06/2017

11:22:20:210

322

294

BATE

02/06/2017

11:22:20:581

44

294

XLON

02/06/2017

11:23:13:102

628

294.1

XLON

02/06/2017

11:23:13:102

392

294.1

TRQX

02/06/2017

11:23:13:102

1121

294.1

XLON

02/06/2017

11:23:13:102

392

294.1

BATE

02/06/2017

11:23:13:103

115

294.1

XLON

02/06/2017

11:23:13:103

392

294.1

CHIX

02/06/2017

11:23:43:908

187

294.2

XLON

02/06/2017

11:23:43:908

5

294.2

CHIX

02/06/2017

11:23:43:908

18

294.2

CHIX

02/06/2017

11:23:43:908

187

294.2

XLON

02/06/2017

11:24:13:323

747

294.2

XLON

02/06/2017

11:24:41:709

369

294.2

CHIX

02/06/2017

11:24:41:709

304

294.2

XLON

02/06/2017

11:24:41:710

438

294.2

XLON

02/06/2017

11:24:41:710

379

294.2

XLON

02/06/2017

11:25:07:054

321

294.2

CHIX

02/06/2017

11:25:07:055

160

294.2

XLON

02/06/2017

11:25:07:055

392

294.2

TRQX

02/06/2017

11:25:30:463

384

294.2

XLON

02/06/2017

11:25:30:463

344

294.2

CHIX

02/06/2017

11:25:40:143

66

294.2

XLON

02/06/2017

11:25:40:143

32

294.2

CHIX

02/06/2017

11:26:08:612

31

294.2

XLON

02/06/2017

11:26:08:612

266

294.2

CHIX

02/06/2017

11:26:08:612

126

294.2

CHIX

02/06/2017

11:26:08:612

392

294.2

BATE

02/06/2017

11:26:08:612

392

294.2

TRQX

02/06/2017

11:26:08:613

200

294.2

XLON

02/06/2017

11:26:08:615

424

294.2

XLON

02/06/2017

11:26:10:857

58

294.2

CHIX

02/06/2017

11:27:36:654

246

294.2

CHIX

02/06/2017

11:27:36:654

340

294.2

XLON

02/06/2017

11:29:39:982

781

294.2

XLON

02/06/2017

11:29:39:985

100

294.2

CHIX

02/06/2017

11:29:46:076

292

294.2

CHIX

02/06/2017

11:32:20:122

454

294.1

XLON

02/06/2017

11:32:20:122

392

294.1

TRQX

02/06/2017

11:33:05:446

667

294.1

XLON

02/06/2017

11:33:05:446

1086

294.1

XLON

02/06/2017

11:33:05:446

392

294.1

BATE

02/06/2017

11:33:05:447

392

294.1

CHIX

02/06/2017

11:33:08:625

57

294

BATE

02/06/2017

11:33:08:626

302

294

XLON

02/06/2017

11:33:08:626

108

294

XLON

02/06/2017

11:33:08:626

392

294

CHIX

02/06/2017

11:33:08:629

529

294

XLON

02/06/2017

11:33:09:912

34

294

XLON

02/06/2017

11:33:10:221

14

294

XLON

02/06/2017

11:33:16:277

845

293.8

XLON

02/06/2017

11:33:37:564

132

294

XLON

02/06/2017

11:34:34:009

248

294

CHIX

02/06/2017

11:34:34:009

325

294

XLON

02/06/2017

11:35:00:008

90

294

CHIX

02/06/2017

11:35:00:008

72

294

TRQX

02/06/2017

11:35:15:814

42

294

XLON

02/06/2017

11:36:10:671

160

293.9

XLON

02/06/2017

11:37:10:723

392

293.9

CHIX

02/06/2017

11:37:10:723

392

293.9

TRQX

02/06/2017

11:37:10:723

802

293.9

XLON

02/06/2017

11:37:10:723

159

293.9

XLON

02/06/2017

11:37:10:738

530

293.8

XLON

02/06/2017

11:37:31:501

125

293.8

XLON

02/06/2017

11:42:14:433

38

293.9

XLON

02/06/2017

11:42:14:433

392

293.9

CHIX

02/06/2017

11:42:14:433

500

293.9

XLON

02/06/2017

11:42:14:433

500

293.9

XLON

02/06/2017

11:42:14:433

392

293.9

BATE

02/06/2017

11:42:14:433

392

293.9

TRQX

02/06/2017

11:44:19:546

270

294

XLON

02/06/2017

11:44:19:546

2376

294

XLON

02/06/2017

11:44:19:546

392

294

CHIX

02/06/2017

11:44:19:546

392

294

TRQX

02/06/2017

11:45:46:212

159

294.1

XLON

02/06/2017

11:45:46:212

392

294.1

BATE

02/06/2017

11:45:46:212

260

294.1

CHIX

02/06/2017

11:45:46:212

132

294.1

CHIX

02/06/2017

11:45:46:212

148

294.1

XLON

02/06/2017

11:46:19:804

300

294.2

XLON

02/06/2017

11:46:20:854

59

294.2

XLON

02/06/2017

11:47:40:115

84

294.1

XLON

02/06/2017

11:51:03:359

730

294.1

XLON

02/06/2017

11:51:03:359

392

294.1

TRQX

02/06/2017

11:51:03:359

392

294.1

BATE

02/06/2017

11:51:03:362

462

294.1

XLON

02/06/2017

11:51:10:305

100

294.1

XLON

02/06/2017

11:52:51:012

590

294.3

XLON

02/06/2017

11:52:51:012

460

294.3

XLON

02/06/2017

11:52:51:012

369

294.3

CHIX

02/06/2017

11:53:26:561

23

294.3

CHIX

02/06/2017

11:53:26:561

808

294.3

XLON

02/06/2017

11:53:26:561

168

294.3

XLON

02/06/2017

11:53:54:687

349

294.3

XLON

02/06/2017

11:53:54:687

369

294.3

CHIX

02/06/2017

11:53:54:687

1051

294.3

XLON

02/06/2017

11:53:58:070

392

294.3

CHIX

02/06/2017

11:54:20:778

392

294.2

TRQX

02/06/2017

11:54:20:778

279

294.2

CHIX

02/06/2017

11:54:55:554

550

294.2

XLON

02/06/2017

11:54:55:554

279

294.2

CHIX

02/06/2017

11:54:55:554

113

294.2

CHIX

02/06/2017

11:55:30:099

392

294.2

CHIX

02/06/2017

11:55:30:099

252

294.2

XLON

02/06/2017

11:57:00:266

300

294.2

XLON

02/06/2017

11:59:04:555

203

294.4

BATE

02/06/2017

11:59:04:566

189

294.4

BATE

02/06/2017

11:59:04:566

392

294.4

TRQX

02/06/2017

11:59:04:865

100

294.3

XLON

02/06/2017

11:59:09:572

149

294.4

XLON

02/06/2017

11:59:11:878

58

294.4

CHIX

02/06/2017

11:59:11:878

62

294.4

XLON

02/06/2017

11:59:11:882

529

294.3

XLON

02/06/2017

11:59:58:502

182

294.3

XLON

02/06/2017

11:59:58:502

392

294.3

CHIX

02/06/2017

12:02:19:045

179

294

XLON

02/06/2017

12:02:20:679

386

294.2

CHIX

02/06/2017

12:02:52:850

1121

294.2

XLON

02/06/2017

12:03:18:836

31

294.2

XLON

02/06/2017

12:03:49:569

214

294.2

XLON

02/06/2017

12:04:21:468

123

294.2

XLON

02/06/2017

12:04:21:468

392

294.2

TRQX

02/06/2017

12:04:47:531

297

294.2

XLON

02/06/2017

12:04:56:243

12

294.2

XLON

02/06/2017

12:04:56:251

51

294.2

XLON

02/06/2017

12:05:43:147

392

294.2

CHIX

02/06/2017

12:05:43:147

151

294.2

XLON

02/06/2017

12:06:13:733

199

294.2

XLON

02/06/2017

12:06:47:119

82

294.2

XLON

02/06/2017

12:08:29:522

392

294.3

CHIX

02/06/2017

12:08:29:522

392

294.3

BATE

02/06/2017

12:08:58:442

28

294.2

XLON

02/06/2017

12:09:30:968

6

294.2

XLON

02/06/2017

12:09:30:968

1093

294.2

XLON

02/06/2017

12:09:40:418

800

294.2

XLON

02/06/2017

12:09:56:266

61

294.2

XLON

02/06/2017

12:09:56:266

102

294.2

XLON

02/06/2017

12:10:22:383

200

294.2

XLON

02/06/2017

12:10:22:383

349

294.2

XLON

02/06/2017

12:10:22:383

572

294.2

XLON

02/06/2017

12:10:57:102

79

294.2

XLON

02/06/2017

12:10:57:102

165

294.2

XLON

02/06/2017

12:11:23:721

370

294.2

XLON

02/06/2017

12:11:23:721

392

294.2

TRQX

02/06/2017

12:11:23:721

12

294.2

XLON

02/06/2017

12:11:51:863

297

294.2

XLON

02/06/2017

12:12:17:725

154

294.2

CHIX

02/06/2017

12:12:17:725

17

294.2

CHIX

02/06/2017

12:12:17:725

182

294.2

CHIX

02/06/2017

12:12:17:725

143

294.2

XLON

02/06/2017

12:12:44:164

3

294.2

XLON

02/06/2017

12:12:44:164

203

294.2

XLON

02/06/2017

12:14:04:933

139

294.2

XLON

02/06/2017

12:14:04:933

3

294.2

XLON

02/06/2017

12:14:06:274

63

294.2

XLON

02/06/2017

12:14:09:390

80

294.2

XLON

02/06/2017

12:14:40:644

124

294.1

XLON

02/06/2017

12:15:05:992

392

294.1

CHIX

02/06/2017

12:16:11:273

202

294.2

CHIX

02/06/2017

12:16:14:759

100

294.2

CHIX

02/06/2017

12:17:15:267

392

294.3

CHIX

02/06/2017

12:17:15:267

1156

294.3

XLON

02/06/2017

12:17:15:267

192

294.3

XLON

02/06/2017

12:17:15:267

392

294.3

BATE

02/06/2017

12:17:15:267

98

294.3

XLON

02/06/2017

12:17:15:268

1294

294.3

XLON

02/06/2017

12:17:19:728

200

294.3

XLON

02/06/2017

12:17:45:433

51

294.3

XLON

02/06/2017

12:18:23:702

1070

294.3

XLON

02/06/2017

12:18:23:702

392

294.3

TRQX

02/06/2017

12:18:23:702

392

294.3

CHIX

02/06/2017

12:19:19:438

392

294.3

BATE

02/06/2017

12:19:19:438

19

294.3

XLON

02/06/2017

12:19:19:438

392

294.3

TRQX

02/06/2017

12:19:19:439

141

294.3

XLON

02/06/2017

12:19:19:439

170

294.3

XLON

02/06/2017

12:19:19:444

311

294.3

XLON

02/06/2017

12:19:19:444

218

294.3

XLON

02/06/2017

12:22:40:398

79

294.4

XLON

02/06/2017

12:23:24:630

85

294.4

XLON

02/06/2017

12:25:08:546

90

294.4

TRQX

02/06/2017

12:25:08:546

410

294.4

XLON

02/06/2017

12:25:08:546

117

294.4

TRQX

02/06/2017

12:25:08:546

2468

294.4

XLON

02/06/2017

12:25:08:546

120

294.4

TRQX

02/06/2017

12:25:09:844

500

294.4

XLON

02/06/2017

12:26:56:748

47

294.4

XLON

02/06/2017

12:26:56:748

272

294.4

TRQX

02/06/2017

12:26:56:748

1074

294.4

XLON

02/06/2017

12:34:45:088

6

294.9

XLON

02/06/2017

12:34:45:088

32

294.9

CHIX

02/06/2017

12:34:45:088

12

294.9

BATE

02/06/2017

12:34:45:088

12

294.9

TRQX

02/06/2017

12:35:00:251

94

294.9

CHIX

02/06/2017

12:35:00:251

106

294.9

CHIX

02/06/2017

12:35:11:277

63

294.9

TRQX

02/06/2017

12:35:14:740

31

294.9

XLON

02/06/2017

12:35:14:740

18

294.9

XLON

02/06/2017

12:35:40:187

1000

295

XLON

02/06/2017

12:35:40:187

17

295

XLON

02/06/2017

12:35:40:187

392

295

TRQX

02/06/2017

12:35:40:187

410

295

XLON

02/06/2017

12:35:40:187

2446

295

CHIX

02/06/2017

12:35:40:187

392

295

BATE

02/06/2017

12:35:40:187

449

295

XLON

02/06/2017

12:35:40:187

392

295

CHIX

02/06/2017

12:35:40:187

500

295

XLON

02/06/2017

12:35:40:187

1572

295

XLON

02/06/2017

12:36:11:417

392

295

TRQX

02/06/2017

12:36:11:417

392

295

CHIX

02/06/2017

12:36:11:417

209

295

BATE

02/06/2017

12:36:11:418

1121

295

XLON

02/06/2017

12:36:11:418

85

295

BATE

02/06/2017

12:36:43:709

392

295

TRQX

02/06/2017

12:36:43:709

392

295

BATE

02/06/2017

12:36:43:712

399

295

XLON

02/06/2017

12:36:45:129

676

295

XLON

02/06/2017

12:38:41:792

124

295.3

CHIX

02/06/2017

12:39:14:748

500

295.2

XLON

02/06/2017

12:39:14:748

392

295.2

CHIX

02/06/2017

12:39:14:748

574

295.2

XLON

02/06/2017

12:41:17:830

392

295.3

TRQX

02/06/2017

12:41:17:830

392

295.3

CHIX

02/06/2017

12:41:17:831

370

295.3

XLON

02/06/2017

12:41:17:831

392

295.3

BATE

02/06/2017

12:41:17:831

1121

295.3

XLON

02/06/2017

12:41:17:832

590

295.3

XLON

02/06/2017

12:41:17:837

527

295.3

XLON

02/06/2017

12:43:43:504

392

295.3

TRQX

02/06/2017

12:43:43:504

491

295.3

XLON

02/06/2017

12:43:43:504

392

295.3

CHIX

02/06/2017

12:43:49:901

573

295.3

XLON

02/06/2017

12:44:13:486

392

295.3

CHIX

02/06/2017

12:44:13:486

392

295.3

BATE

02/06/2017

12:44:13:486

1

295.2

CHIX

02/06/2017

12:44:13:486

106

295.2

CHIX

02/06/2017

12:44:13:486

23

295.2

CHIX

02/06/2017

12:44:13:486

1064

295.3

XLON

02/06/2017

12:44:13:486

57

295.3

XLON

02/06/2017

12:44:13:492

392

295.3

CHIX

02/06/2017

12:44:13:737

672

295.1

XLON

02/06/2017

12:44:13:778

141

295

XLON

02/06/2017

12:44:17:733

36

294.9

BATE

02/06/2017

12:44:17:733

124

294.9

TRQX

02/06/2017

12:44:47:426

188

294.9

XLON

02/06/2017

12:45:20:712

281

294.9

XLON

02/06/2017

12:45:20:712

273

294.9

XLON

02/06/2017

12:45:20:712

36

294.9

XLON

02/06/2017

12:45:48:621

669

294.8

XLON

02/06/2017

12:45:48:622

3

294.8

XLON

02/06/2017

12:57:20:091

392

295

TRQX

02/06/2017

12:57:20:341

2713

295

CHIX

02/06/2017

12:57:20:341

4608

295

XLON

02/06/2017

12:57:20:341

392

295

TRQX

02/06/2017

12:57:20:341

392

295

BATE

02/06/2017

12:57:21:052

392

294.9

BATE

02/06/2017

12:57:21:052

375

294.9

CHIX

02/06/2017

12:57:21:052

307

294.9

XLON

02/06/2017

12:57:21:052

745

294.9

TRQX

02/06/2017

12:57:21:052

463

294.9

XLON

02/06/2017

12:57:21:052

392

294.9

TRQX

02/06/2017

12:57:21:052

335

294.9

CHIX

02/06/2017

12:57:21:053

260

294.9

XLON

02/06/2017

13:02:25:050

332

295.1

XLON

02/06/2017

13:02:25:050

392

295

BATE

02/06/2017

13:02:25:069

318

295.1

XLON

02/06/2017

13:02:25:077

303

295

XLON

02/06/2017

13:02:25:297

387

295

TRQX

02/06/2017

13:02:25:297

321

295

CHIX

02/06/2017

13:02:25:318

718

295

XLON

02/06/2017

13:02:25:622

65

294.9

BATE

02/06/2017

13:02:25:622

392

294.9

CHIX

02/06/2017

13:02:55:050

206

295

BATE

02/06/2017

13:02:55:050

190

295

XLON

02/06/2017

13:03:35:459

227

294.9

BATE

02/06/2017

13:03:35:459

392

294.9

CHIX

02/06/2017

13:03:35:459

982

294.9

XLON

02/06/2017

13:04:09:391

339

294.9

XLON

02/06/2017

13:04:09:391

392

294.9

CHIX

02/06/2017

13:04:09:391

443

294.9

XLON

02/06/2017

13:09:42:486

392

294.9

TRQX

02/06/2017

13:09:42:486

560

294.9

XLON

02/06/2017

13:09:42:486

392

294.9

CHIX

02/06/2017

13:19:55:726

162

294.9

XLON

02/06/2017

13:19:55:726

392

294.9

CHIX

02/06/2017

13:19:55:726

392

294.9

TRQX

02/06/2017

13:19:55:726

409

294.9

XLON

02/06/2017

13:19:55:726

392

294.9

BATE

02/06/2017

13:19:55:727

180

294.9

XLON

02/06/2017

13:19:55:733

1683

294.9

XLON

02/06/2017

13:19:55:734

392

294.9

BATE

02/06/2017

13:19:57:367

392

294.9

CHIX

02/06/2017

13:19:57:367

528

294.9

XLON

02/06/2017

13:19:57:367

392

294.9

TRQX

02/06/2017

13:20:25:341

148

294.9

CHIX

02/06/2017

13:20:25:341

52

294.9

CHIX

02/06/2017

13:20:29:708

24

294.9

BATE

02/06/2017

13:20:29:708

14

294.9

TRQX

02/06/2017

13:20:29:708

25

294.9

TRQX

02/06/2017

13:20:29:708

4

294.9

BATE

02/06/2017

13:20:29:708

6

294.9

CHIX

02/06/2017

13:20:29:708

380

294.9

CHIX

02/06/2017

13:20:29:708

18

294.9

BATE

02/06/2017

13:20:29:708

173

294.9

TRQX

02/06/2017

13:21:00:981

55

294.9

BATE

02/06/2017

13:21:00:981

174

294.9

BATE

02/06/2017

13:21:00:981

36

294.9

BATE

02/06/2017

13:21:00:981

212

294.9

TRQX

02/06/2017

13:21:00:981

127

294.9

BATE

02/06/2017

13:21:00:981

180

294.9

TRQX

02/06/2017

13:21:00:981

97

294.9

CHIX

02/06/2017

13:21:30:451

156

294.9

TRQX

02/06/2017

13:21:30:451

243

294.9

CHIX

02/06/2017

13:21:55:734

82

294.9

TRQX

02/06/2017

13:21:55:734

78

294.9

CHIX

02/06/2017

13:21:55:734

65

294.9

TRQX

02/06/2017

13:22:27:185

73

294.9

TRQX

02/06/2017

13:22:27:185

4

294.9

TRQX

02/06/2017

13:22:27:185

146

294.9

BATE

02/06/2017

13:22:27:185

9

294.9

CHIX

02/06/2017

13:23:24:230

15

294.9

CHIX

02/06/2017

13:23:24:230

11

294.9

CHIX

02/06/2017

13:23:24:230

27

294.9

XLON

02/06/2017

13:23:24:230

328

294.9

TRQX

02/06/2017

13:23:24:230

21

294.9

CHIX

02/06/2017

13:23:24:230

24

294.9

XLON

02/06/2017

13:23:24:230

64

294.9

TRQX

02/06/2017

13:23:24:230

345

294.9

CHIX

02/06/2017

13:23:33:395

392

294.9

CHIX

02/06/2017

13:23:33:396

426

294.9

XLON

02/06/2017

13:23:33:398

956

294.8

CHIX

02/06/2017

13:23:33:411

41

294.8

XLON

02/06/2017

13:23:52:549

141

294.8

XLON

02/06/2017

13:23:52:549

392

294.8

CHIX

02/06/2017

13:23:52:549

63

294.8

XLON

02/06/2017

13:23:52:549

98

294.8

XLON

02/06/2017

13:24:27:350

232

294.8

XLON

02/06/2017

13:24:27:350

73

294.8

XLON

02/06/2017

13:24:58:053

210

294.8

CHIX

02/06/2017

13:24:58:053

63

294.8

BATE

02/06/2017

13:24:58:053

28

294.8

XLON

02/06/2017

13:24:58:053

329

294.8

BATE

02/06/2017

13:24:58:053

68

294.8

CHIX

02/06/2017

13:25:29:300

257

294.8

CHIX

02/06/2017

13:25:29:300

278

294.8

TRQX

02/06/2017

13:25:29:300

132

294.8

CHIX

02/06/2017

13:25:29:300

27

294.8

XLON

02/06/2017

13:25:35:302

100

294.8

XLON

02/06/2017

13:25:35:302

100

294.8

XLON

02/06/2017

13:30:39:684

392

295

CHIX

02/06/2017

13:30:39:684

392

295

BATE

02/06/2017

13:30:39:936

880

295

XLON

02/06/2017

13:30:39:936

356

295

TRQX

02/06/2017

13:31:04:896

1554

295

XLON

02/06/2017

13:31:05:144

392

295

TRQX

02/06/2017

13:31:05:144

392

295

CHIX

02/06/2017

13:31:05:144

1121

295

XLON

02/06/2017

13:31:10:260

392

295

CHIX

02/06/2017

13:31:10:510

490

295

XLON

02/06/2017

13:32:08:010

700

295.1

XLON

02/06/2017

13:32:09:309

70

294.9

TRQX

02/06/2017

13:34:06:866

700

295.1

XLON

02/06/2017

13:35:39:722

1121

294.9

XLON

02/06/2017

13:35:39:722

26

294.9

XLON

02/06/2017

13:35:39:723

392

294.9

CHIX

02/06/2017

13:35:39:723

392

294.9

BATE

02/06/2017

13:40:50:348

1521

294.9

XLON

02/06/2017

13:40:50:348

392

294.9

CHIX

02/06/2017

13:40:50:348

392

294.9

BATE

02/06/2017

13:40:50:349

392

294.9

TRQX

02/06/2017

13:40:50:351

346

294.9

XLON

02/06/2017

13:40:50:351

181

294.9

XLON

02/06/2017

13:40:54:726

900

294.9

XLON

02/06/2017

13:41:54:591

392

295

TRQX

02/06/2017

13:41:54:843

2396

295

XLON

02/06/2017

13:41:54:843

392

295

CHIX

02/06/2017

13:41:55:263

300

294.9

CHIX

02/06/2017

13:41:56:494

269

294.9

XLON

02/06/2017

13:41:56:494

96

294.9

XLON

02/06/2017

13:43:55:441

392

295

CHIX

02/06/2017

13:43:55:441

547

295

XLON

02/06/2017

13:43:55:441

392

295

BATE

02/06/2017

13:43:56:747

92

294.9

CHIX

02/06/2017

13:45:06:691

346

294.9

XLON

02/06/2017

13:45:06:691

392

294.9

TRQX

02/06/2017

13:45:06:691

300

294.9

CHIX

02/06/2017

13:45:06:691

456

294.9

XLON

02/06/2017

13:45:27:108

392

294.8

CHIX

02/06/2017

13:45:27:108

500

294.8

XLON

02/06/2017

13:45:27:108

554

294.8

XLON

02/06/2017

13:45:27:108

392

294.8

TRQX

02/06/2017

13:45:27:108

695

294.8

XLON

02/06/2017

13:45:27:112

700

294.9

XLON

02/06/2017

13:45:28:927

301

294.8

XLON

02/06/2017

13:46:14:720

334

294.8

XLON

02/06/2017

13:46:14:720

216

294.8

XLON

02/06/2017

13:46:14:723

97

294.8

XLON

02/06/2017

13:46:14:730

186

294.8

XLON

02/06/2017

13:46:34:001

354

294.8

XLON

02/06/2017

13:46:34:001

392

294.8

CHIX

02/06/2017

13:48:43:316

88

294.8

TRQX

02/06/2017

13:48:43:316

265

294.8

TRQX

02/06/2017

13:48:43:316

89

294.8

CHIX

02/06/2017

13:48:43:316

70

294.8

BATE

02/06/2017

13:48:43:316

239

294.8

BATE

02/06/2017

13:48:43:316

241

294.8

CHIX

02/06/2017

13:49:11:579

80

294.8

XLON

02/06/2017

13:49:11:579

27

294.8

BATE

02/06/2017

13:49:11:579

78

294.8

XLON

02/06/2017

13:49:11:579

392

294.8

CHIX

02/06/2017

13:50:54:664

338

294.8

BATE

02/06/2017

13:50:54:664

239

294.8

CHIX

02/06/2017

13:50:54:664

82

294.8

XLON

02/06/2017

13:50:54:665

392

294.8

TRQX

02/06/2017

13:50:55:276

6

294.8

XLON

02/06/2017

13:50:55:276

94

294.8

XLON

02/06/2017

13:50:55:599

38

294.8

XLON

02/06/2017

13:50:55:599

590

294.8

XLON

02/06/2017

13:51:10:257

100

294.8

CHIX

02/06/2017

13:53:47:941

132

294.8

TRQX

02/06/2017

13:53:47:941

26

294.8

CHIX

02/06/2017

13:53:47:941

18

294.8

CHIX

02/06/2017

13:53:47:941

80

294.8

XLON

02/06/2017

13:53:47:941

3

294.8

CHIX

02/06/2017

13:53:47:941

65

294.8

TRQX

02/06/2017

13:53:47:941

49

294.8

CHIX

02/06/2017

13:53:47:941

110

294.8

CHIX

02/06/2017

13:53:47:941

195

294.8

TRQX

02/06/2017

13:53:47:941

94

294.8

CHIX

02/06/2017

13:53:47:941

30

294.8

CHIX

02/06/2017

13:53:47:941

318

294.8

XLON

02/06/2017

13:53:47:941

392

294.8

BATE

02/06/2017

13:53:49:721

100

294.8

XLON

02/06/2017

13:54:55:158

404

294.8

XLON

02/06/2017

13:54:55:158

296

294.8

XLON

02/06/2017

13:57:28:421

890

294.9

XLON

02/06/2017

13:57:30:410

79

294.8

CHIX

02/06/2017

13:57:30:410

70

294.8

CHIX

02/06/2017

13:57:30:410

392

294.8

BATE

02/06/2017

14:00:47:826

546

294.5

TRQX

02/06/2017

14:00:47:826

151

294.8

CHIX

02/06/2017

14:00:47:826

392

294.8

TRQX

02/06/2017

14:00:47:826

312

294.7

CHIX

02/06/2017

14:00:47:826

392

294.9

TRQX

02/06/2017

14:00:47:826

211

294.8

CHIX

02/06/2017

14:00:47:826

1272

294.8

CHIX

02/06/2017

14:00:47:826

354

294.9

BATE

02/06/2017

14:00:47:826

363

294.9

XLON

02/06/2017

14:00:47:826

426

294.9

CHIX

02/06/2017

14:00:47:826

1122

294.9

CHIX

02/06/2017

14:00:47:826

97

294.8

BATE

02/06/2017

14:00:47:826

243

294.8

CHIX

02/06/2017

14:00:47:826

405

294.9

XLON

02/06/2017

14:00:47:835

358

294.6

XLON

02/06/2017

14:00:47:835

96

294.7

XLON

02/06/2017

14:00:47:835

700

294.6

XLON

02/06/2017

14:00:47:843

700

294.6

XLON

02/06/2017

14:00:47:843

272

294.7

XLON

02/06/2017

14:00:47:849

169

294.7

CHIX

02/06/2017

14:00:47:855

267

294.5

XLON

02/06/2017

14:00:47:855

499

294.5

XLON

02/06/2017

14:00:47:857

150

294.8

TRQX

02/06/2017

14:00:47:866

700

294.6

XLON

02/06/2017

14:00:47:866

700

294.6

XLON

02/06/2017

14:00:53:538

1808

294.4

XLON

02/06/2017

14:00:53:538

855

294.4

XLON

02/06/2017

14:00:55:323

1834

294.3

XLON

02/06/2017

14:00:55:323

447

294.4

XLON

02/06/2017

14:00:57:207

1716

294.3

XLON

02/06/2017

14:00:58:590

282

294.3

XLON

02/06/2017

14:00:58:590

2055

294.2

XLON

02/06/2017

14:01:00:295

545

294.2

XLON

02/06/2017

14:01:01:959

2008

294.1

XLON

02/06/2017

14:01:03:813

329

294.1

XLON

02/06/2017

14:01:03:813

282

294.1

XLON

02/06/2017

14:01:11:118

71

294.1

XLON

02/06/2017

14:03:12:246

1725

294

XLON

02/06/2017

14:03:12:246

993

294

XLON

02/06/2017

14:03:12:246

663

294

XLON

02/06/2017

14:03:12:246

200

294

XLON

02/06/2017

14:03:17:640

392

294

CHIX

02/06/2017

14:03:17:640

486

294

XLON

02/06/2017

14:05:10:480

392

294.1

CHIX

02/06/2017

14:05:10:480

392

294.1

BATE

02/06/2017

14:05:15:058

400

294.1

XLON

02/06/2017

14:05:15:060

80

294.1

XLON

02/06/2017

14:05:15:060

392

294.1

TRQX

02/06/2017

14:05:15:065

187

294.1

XLON

02/06/2017

14:06:20:812

1071

294

XLON

02/06/2017

14:06:20:835

951

294

XLON

02/06/2017

14:09:45:060

45

294

TRQX

02/06/2017

14:09:45:060

42

294

XLON

02/06/2017

14:09:45:060

36

294

CHIX

02/06/2017

14:09:45:061

115

293.9

XLON

02/06/2017

14:09:45:061

905

293.9

XLON

02/06/2017

14:09:45:061

101

293.9

XLON

02/06/2017

14:09:45:061

338

293.9

CHIX

02/06/2017

14:09:45:061

224

293.9

TRQX

02/06/2017

14:09:45:062

168

293.9

TRQX

02/06/2017

14:09:45:067

80

294

XLON

02/06/2017

14:09:45:078

600

294

XLON

02/06/2017

14:09:45:078

650

294

XLON

02/06/2017

14:09:45:078

600

294

XLON

02/06/2017

14:09:46:420

89

294

XLON

02/06/2017

14:09:46:420

893

294

XLON

02/06/2017

14:09:46:429

561

294

XLON

02/06/2017

14:09:46:429

1478

294

XLON

02/06/2017

14:11:01:106

392

294

BATE

02/06/2017

14:11:01:106

392

294

CHIX

02/06/2017

14:11:01:110

529

294

XLON

02/06/2017

14:11:01:356

146

294

XLON

02/06/2017

14:11:05:523

190

293.9

CHIX

02/06/2017

14:11:05:523

54

293.9

CHIX

02/06/2017

14:11:05:524

83

293.9

CHIX

02/06/2017

14:11:05:524

1831

293.9

XLON

02/06/2017

14:11:30:709

65

293.9

CHIX

02/06/2017

14:11:30:709

244

293.9

CHIX

02/06/2017

14:11:30:710

607

293.9

XLON

02/06/2017

14:11:30:710

59

293.9

XLON

02/06/2017

14:14:50:281

392

293.8

TRQX

02/06/2017

14:14:50:281

1741

293.8

XLON

02/06/2017

14:14:50:281

392

293.8

CHIX

02/06/2017

14:16:09:955

108

293.9

CHIX

02/06/2017

14:16:09:955

600

293.9

XLON

02/06/2017

14:16:09:955

392

293.9

BATE

02/06/2017

14:16:14:568

284

293.9

CHIX

02/06/2017

14:16:14:568

392

293.9

TRQX

02/06/2017

14:16:14:568

521

293.9

XLON

02/06/2017

14:16:29:003

2897

293.9

XLON

02/06/2017

14:16:29:003

737

293.9

XLON

02/06/2017

14:16:45:310

300

293.9

CHIX

02/06/2017

14:17:27:112

341

293.9

XLON

02/06/2017

14:17:34:605

233

293.9

XLON

02/06/2017

14:17:34:614

232

293.9

XLON

02/06/2017

14:17:36:805

92

293.9

CHIX

02/06/2017

14:17:36:805

24

293.9

CHIX

02/06/2017

14:18:27:817

147

293.9

CHIX

02/06/2017

14:18:27:817

164

293.9

XLON

02/06/2017

14:18:27:817

38

293.9

CHIX

02/06/2017

14:18:27:817

936

293.9

XLON

02/06/2017

14:18:27:817

207

293.9

CHIX

02/06/2017

14:18:27:817

392

293.9

TRQX

02/06/2017

14:18:30:434

1471

293.9

XLON

02/06/2017

14:18:30:435

1

293.8

BATE

02/06/2017

14:18:30:435

185

293.9

CHIX

02/06/2017

14:18:30:435

4

293.9

XLON

02/06/2017

14:18:31:617

534

293.8

XLON

02/06/2017

14:18:33:211

2

293.8

BATE

02/06/2017

14:18:33:211

170

293.8

BATE

02/06/2017

14:18:33:211

67

293.8

BATE

02/06/2017

14:18:54:417

153

293.8

BATE

02/06/2017

14:18:54:417

71

293.8

TRQX

02/06/2017

14:18:54:417

587

293.8

XLON

02/06/2017

14:18:56:937

127

293.8

XLON

02/06/2017

14:19:18:354

1121

293.7

XLON

02/06/2017

14:19:18:393

848

293.7

XLON

02/06/2017

14:19:19:167

33

293.7

XLON

02/06/2017

14:19:19:195

415

293.6

XLON

02/06/2017

14:19:19:195

450

293.6

XLON

02/06/2017

14:19:20:406

418

293.6

XLON

02/06/2017

14:19:24:416

248

293.5

CHIX

02/06/2017

14:19:24:416

137

293.5

XLON

02/06/2017

14:19:24:416

446

293.5

XLON

02/06/2017

14:21:17:527

392

293.3

CHIX

02/06/2017

14:21:17:527

458

293.3

XLON

02/06/2017

14:21:17:527

655

293.3

XLON

02/06/2017

14:21:27:403

200

292.9

CHIX

02/06/2017

14:23:54:365

80

292.9

XLON

02/06/2017

14:23:55:752

82

292.8

TRQX

02/06/2017

14:23:55:752

29

292.8

TRQX

02/06/2017

14:23:55:953

55

292.8

TRQX

02/06/2017

14:24:00:610

265

292.7

BATE

02/06/2017

14:26:59:944

392

293

TRQX

02/06/2017

14:26:59:944

392

293

CHIX

02/06/2017

14:27:01:329

1121

292.9

XLON

02/06/2017

14:27:01:329

392

292.9

TRQX

02/06/2017

14:27:09:803

76

292.9

XLON

02/06/2017

14:27:09:803

133

292.9

CHIX

02/06/2017

14:27:09:812

72

292.9

XLON

02/06/2017

14:32:50:738

754

293.2

XLON

02/06/2017

14:32:50:738

181

293.2

XLON

02/06/2017

14:32:50:738

340

293.2

TRQX

02/06/2017

14:32:50:738

33

293.2

XLON

02/06/2017

14:32:50:738

278

293.2

CHIX

02/06/2017

14:32:50:738

52

293.2

TRQX

02/06/2017

14:32:50:738

916

293.2

XLON

02/06/2017

14:32:50:738

114

293.2

CHIX

02/06/2017

14:33:00:313

1100

293.2

XLON

02/06/2017

14:33:09:579

3

293.2

BATE

02/06/2017

14:33:18:415

280

293.2

CHIX

02/06/2017

14:33:18:415

275

293.2

XLON

02/06/2017

14:33:18:415

360

293.2

XLON

02/06/2017

14:33:18:426

112

293.2

CHIX

02/06/2017

14:33:18:426

389

293.2

BATE

02/06/2017

14:33:18:426

269

293.2

CHIX

02/06/2017

14:34:28:143

392

293.2

CHIX

02/06/2017

14:34:28:144

803

293.2

XLON

02/06/2017

14:35:09:529

55

293.2

XLON

02/06/2017

14:35:09:529

160

293.2

BATE

02/06/2017

14:35:09:529

219

293.2

BATE

02/06/2017

14:35:09:529

82

293.2

XLON

02/06/2017

14:35:34:707

20

293.2

XLON

02/06/2017

14:35:34:707

222

293.2

XLON

02/06/2017

14:35:34:710

200

293.2

XLON

02/06/2017

14:35:34:717

522

293.2

XLON

02/06/2017

14:35:39:628

600

293.2

XLON

02/06/2017

14:35:55:426

394

293.2

XLON

02/06/2017

14:35:55:426

521

293.2

XLON

02/06/2017

14:37:39:504

175

293.2

BATE

02/06/2017

14:37:39:504

83

293.2

CHIX

02/06/2017

14:37:39:504

13

293.2

BATE

02/06/2017

14:37:39:504

894

293.2

XLON

02/06/2017

14:37:39:504

67

293.2

BATE

02/06/2017

14:37:39:504

309

293.2

CHIX

02/06/2017

14:37:39:504

182

293.2

TRQX

02/06/2017

14:37:39:504

210

293.2

TRQX

02/06/2017

14:37:39:504

137

293.2

BATE

02/06/2017

14:37:39:504

1772

293.2

XLON

02/06/2017

14:37:39:505

359

293.1

CHIX

02/06/2017

14:37:44:094

33

293.1

CHIX

02/06/2017

14:37:44:094

1121

293.1

XLON

02/06/2017

14:37:44:094

292

293.1

TRQX

02/06/2017

14:37:44:094

359

293.1

CHIX

02/06/2017

14:37:48:415

371

293

CHIX

02/06/2017

14:37:48:415

290

293

XLON

02/06/2017

14:37:48:424

272

293

TRQX

02/06/2017

14:37:48:427

392

293

CHIX

02/06/2017

14:37:51:970

1121

293

XLON

02/06/2017

14:38:09:884

392

292.8

CHIX

02/06/2017

14:38:09:884

302

292.8

XLON

02/06/2017

14:38:09:884

19

292.8

TRQX

02/06/2017

14:38:09:884

293

292.8

XLON

02/06/2017

14:38:09:884

131

292.8

TRQX

02/06/2017

14:38:09:884

217

292.8

BATE

02/06/2017

14:38:09:891

181

292.8

XLON

02/06/2017

14:38:09:891

345

292.8

XLON

02/06/2017

14:38:12:508

120

292.6

TRQX

02/06/2017

14:38:12:508

88

292.6

CHIX

02/06/2017

14:38:14:947

454

292.4

XLON

02/06/2017

14:39:07:371

94

291.1

XLON

02/06/2017

14:39:15:057

414

291.4

XLON

02/06/2017

14:39:16:962

1121

291.1

XLON

02/06/2017

14:40:04:272

345

291.4

BATE

02/06/2017

14:40:04:272

392

291.3

CHIX

02/06/2017

14:40:04:273

51

291.2

BATE

02/06/2017

14:40:05:920

392

291.2

CHIX

02/06/2017

14:40:05:920

837

291.3

XLON

02/06/2017

14:40:05:920

392

291.3

TRQX

02/06/2017

14:41:09:080

88

291.2

XLON

02/06/2017

14:41:10:339

1121

291.1

XLON

02/06/2017

14:42:36:183

18

292.1

XLON

02/06/2017

14:43:30:164

300

292.1

CHIX

02/06/2017

14:43:32:078

92

292.1

CHIX

02/06/2017

14:52:51:752

113

293.2

TRQX

02/06/2017

14:52:51:752

103

293.2

XLON

02/06/2017

14:52:51:752

71

293.2

TRQX

02/06/2017

14:52:51:752

48

293.2

BATE

02/06/2017

14:52:51:752

235

293.2

CHIX

02/06/2017

14:52:51:752

95

293.2

BATE

02/06/2017

14:52:51:752

81

293.2

CHIX

02/06/2017

14:52:51:752

89

293.2

XLON

02/06/2017

14:52:51:761

550

293.2

XLON

02/06/2017

14:52:51:761

650

293.2

XLON

02/06/2017

14:52:51:770

1040

293.2

XLON

02/06/2017

14:52:51:770

449

293.2

XLON

02/06/2017

14:52:51:777

392

293

TRQX

02/06/2017

14:52:51:777

10

292.9

BATE

02/06/2017

14:52:51:777

509

293

CHIX

02/06/2017

14:52:51:777

691

293

BATE

02/06/2017

14:52:51:777

340

293

CHIX

02/06/2017

14:52:51:777

392

293

BATE

02/06/2017

14:52:51:777

1355

293

TRQX

02/06/2017

14:52:51:777

2667

293

CHIX

02/06/2017

14:52:51:778

2

292.9

BATE

02/06/2017

14:52:51:778

49

292.9

BATE

02/06/2017

14:52:51:778

27

292.9

BATE

02/06/2017

14:52:51:778

123

292.9

BATE

02/06/2017

14:52:51:778

27

292.9

BATE

02/06/2017

14:52:51:778

58

292.9

BATE

02/06/2017

14:52:51:778

49

292.9

BATE

02/06/2017

14:52:51:778

7

292.9

BATE

02/06/2017

14:52:51:780

700

293.1

XLON

02/06/2017

14:52:51:780

1489

293.1

XLON

02/06/2017

14:52:51:780

416

293.1

XLON

02/06/2017

14:52:51:782

251

292.9

CHIX

02/06/2017

14:52:51:782

356

292.9

TRQX

02/06/2017

14:52:51:790

1007

293.1

XLON

02/06/2017

14:52:51:790

650

293.1

XLON

02/06/2017

14:52:52:782

83

293.1

XLON

02/06/2017

14:52:52:782

531

293.1

XLON

02/06/2017

14:52:52:849

205

292.9

CHIX

02/06/2017

14:52:52:849

127

292.9

TRQX

02/06/2017

14:52:55:029

14

293

XLON

02/06/2017

14:53:00:005

10

293

XLON

02/06/2017

14:54:24:126

1899

293

XLON

02/06/2017

14:55:26:884

3865

292.9

XLON

02/06/2017

14:55:26:884

486

292.9

XLON

02/06/2017

14:55:26:885

392

292.9

CHIX

02/06/2017

14:55:26:888

89

292.6

BATE

02/06/2017

14:55:26:897

505

292.7

XLON

02/06/2017

14:55:26:897

270

292.7

XLON

02/06/2017

14:55:26:897

346

292.7

XLON

02/06/2017

14:55:44:799

524

292.6

XLON

02/06/2017

14:55:44:799

597

292.6

XLON

02/06/2017

14:57:30:853

19

292.7

BATE

02/06/2017

14:57:30:854

219

292.7

BATE

02/06/2017

14:57:30:854

111

292.7

BATE

02/06/2017

14:57:30:854

32

292.7

BATE

02/06/2017

15:03:04:924

88

293.1

XLON

02/06/2017

15:03:04:924

117

293.1

XLON

02/06/2017

15:03:04:925

76

293.1

CHIX

02/06/2017

15:03:04:925

88

293.1

BATE

02/06/2017

15:03:04:925

68

293.1

TRQX

02/06/2017

15:03:04:925

316

293.1

CHIX

02/06/2017

15:03:04:928

324

293.1

TRQX

02/06/2017

15:03:31:082

105

293.1

TRQX

02/06/2017

15:03:31:082

103

293.1

CHIX

02/06/2017

15:03:31:082

1200

293.1

XLON

02/06/2017

15:03:31:082

392

293.1

BATE

02/06/2017

15:03:31:082

289

293.1

CHIX

02/06/2017

15:03:31:082

287

293.1

TRQX

02/06/2017

15:03:31:082

594

293.1

XLON

02/06/2017

15:03:33:016

3

293

BATE

02/06/2017

15:03:33:016

1770

293

XLON

02/06/2017

15:03:33:016

392

293

TRQX

02/06/2017

15:03:33:016

1259

293

XLON

02/06/2017

15:03:33:016

120

293

CHIX

02/06/2017

15:03:33:018

531

293

XLON

02/06/2017

15:03:33:020

426

293

XLON

02/06/2017

15:03:33:026

272

293

CHIX

02/06/2017

15:03:33:029

471

293

XLON

02/06/2017

15:03:33:029

650

293

XLON

02/06/2017

15:03:50:698

304

292.9

CHIX

02/06/2017

15:03:50:698

33

292.9

TRQX

02/06/2017

15:03:50:698

88

292.9

CHIX

02/06/2017

15:03:50:699

13

292.9

TRQX

02/06/2017

15:04:05:216

392

292.9

CHIX

02/06/2017

15:04:05:219

14

292.9

TRQX

02/06/2017

15:05:20:269

196

292.7

XLON

02/06/2017

15:06:31:723

161

293.2

XLON

02/06/2017

15:06:49:756

92

293.2

CHIX

02/06/2017

15:06:49:756

221

293.2

CHIX

02/06/2017

15:06:49:756

97

293.2

XLON

02/06/2017

15:06:49:756

79

293.2

CHIX

02/06/2017

15:07:50:818

1121

293

XLON

02/06/2017

15:07:55:497

663

293

XLON

02/06/2017

15:08:00:505

665

293

XLON

02/06/2017

15:08:05:317

814

293

XLON

02/06/2017

15:08:27:146

228

293

TRQX

02/06/2017

15:08:27:146

392

293

CHIX

02/06/2017

15:08:27:146

392

293

BATE

02/06/2017

15:09:08:729

313

293.1

CHIX

02/06/2017

15:09:08:729

392

293.1

TRQX

02/06/2017

15:09:08:733

254

293.1

XLON

02/06/2017

15:10:30:797

314

293.2

CHIX

02/06/2017

15:14:49:412

874

293.4

XLON

02/06/2017

15:14:49:412

377

293.4

XLON

02/06/2017

15:14:49:422

874

293.4

XLON

02/06/2017

15:14:49:422

377

293.4

XLON

02/06/2017

15:14:49:528

392

293.3

BATE

02/06/2017

15:14:49:528

392

293.3

CHIX

02/06/2017

15:14:49:529

821

293.3

XLON

02/06/2017

15:14:49:578

200

293.3

XLON

02/06/2017

15:15:00:006

1762

293.3

XLON

02/06/2017

15:15:00:006

392

293.3

CHIX

02/06/2017

15:15:00:006

1718

293.3

XLON

02/06/2017

15:15:00:007

392

293.3

TRQX

02/06/2017

15:15:00:010

87

293.3

BATE

02/06/2017

15:15:00:010

216

293.3

BATE

02/06/2017

15:15:00:010

11

293.3

BATE

02/06/2017

15:15:00:010

78

293.3

BATE

02/06/2017

15:15:00:015

392

293.3

CHIX

02/06/2017

15:15:00:016

392

293.3

TRQX

02/06/2017

15:16:24:708

172

293.2

TRQX

02/06/2017

15:16:24:708

78

293.2

CHIX

02/06/2017

15:16:24:708

290

293.2

CHIX

02/06/2017

15:16:24:708

60

293.2

TRQX

02/06/2017

15:16:25:154

624

293.2

XLON

02/06/2017

15:16:51:812

392

293.3

TRQX

02/06/2017

15:16:51:814

392

293.3

CHIX

02/06/2017

15:17:07:463

624

293.2

XLON

02/06/2017

15:17:07:463

497

293.2

XLON

02/06/2017

15:17:07:464

392

293.2

CHIX

02/06/2017

15:17:07:464

189

293.1

CHIX

02/06/2017

15:17:07:464

392

293.2

BATE

02/06/2017

15:17:07:472

624

293

XLON

02/06/2017

15:17:07:472

22

292.8

BATE

02/06/2017

15:18:00:095

392

292.9

CHIX

02/06/2017

15:18:00:097

366

292.9

TRQX

02/06/2017

15:18:56:026

544

292.9

XLON

02/06/2017

15:18:56:026

577

292.9

XLON

02/06/2017

15:18:56:027

392

292.9

CHIX

02/06/2017

15:20:53:352

956

292.8

XLON

02/06/2017

15:20:53:353

392

292.8

BATE

02/06/2017

15:20:53:353

392

292.8

CHIX

02/06/2017

15:20:53:353

113

292.8

TRQX

02/06/2017

15:20:53:353

165

292.8

XLON

02/06/2017

15:20:53:353

279

292.8

TRQX

02/06/2017

15:20:53:353

2603

292.8

XLON

02/06/2017

15:22:20:160

300

292.8

XLON

02/06/2017

15:22:20:163

158

292.8

XLON

02/06/2017

15:22:46:416

392

292.8

CHIX

02/06/2017

15:22:46:416

815

292.8

XLON

02/06/2017

15:22:46:416

392

292.8

TRQX

02/06/2017

15:22:46:416

306

292.8

XLON

02/06/2017

15:23:20:462

79

292.8

XLON

02/06/2017

15:24:06:429

73

292.8

CHIX

02/06/2017

15:24:06:429

82

292.8

BATE

02/06/2017

15:24:06:429

392

292.8

TRQX

02/06/2017

15:24:06:429

262

292.8

XLON

02/06/2017

15:24:06:429

319

292.8

CHIX

02/06/2017

15:24:06:429

310

292.8

BATE

02/06/2017

15:24:06:439

531

292.8

XLON

02/06/2017

15:24:38:894

161

292.8

XLON

02/06/2017

15:24:38:894

392

292.8

CHIX

02/06/2017

15:24:38:902

121

292.8

XLON

02/06/2017

15:25:06:426

392

292.7

CHIX

02/06/2017

15:25:06:426

460

292.7

XLON

02/06/2017

15:25:06:429

531

292.7

XLON

02/06/2017

15:25:07:416

178

292.7

CHIX

02/06/2017

15:28:23:952

392

292.8

BATE

02/06/2017

15:28:24:003

76

292.8

CHIX

02/06/2017

15:30:09:751

383

293

XLON

02/06/2017

15:30:09:751

383

293

XLON

02/06/2017

15:30:09:761

395

293

XLON

02/06/2017

15:30:09:761

913

293

XLON

02/06/2017

15:30:09:769

315

293

XLON

02/06/2017

15:30:09:769

728

293

XLON

02/06/2017

15:30:14:614

301

292.9

XLON

02/06/2017

15:30:14:614

376

292.9

XLON

02/06/2017

15:31:06:426

357

292.9

CHIX

02/06/2017

15:31:06:426

685

292.9

XLON

02/06/2017

15:31:06:426

32

292.9

XLON

02/06/2017

15:31:06:438

392

292.9

TRQX

02/06/2017

15:32:06:426

325

292.9

XLON

02/06/2017

15:32:06:426

339

292.9

XLON

02/06/2017

15:32:51:820

862

292.9

XLON

02/06/2017

15:32:51:820

88

292.9

XLON

02/06/2017

15:32:51:820

96

292.9

TRQX

02/06/2017

15:32:51:820

296

292.9

TRQX

02/06/2017

15:32:51:820

731

292.9

XLON

02/06/2017

15:32:51:820

243

292.9

BATE

02/06/2017

15:32:51:820

270

292.9

CHIX

02/06/2017

15:33:06:426

93

292.9

XLON

02/06/2017

15:33:06:426

171

292.9

XLON

02/06/2017

15:33:06:427

392

292.9

BATE

02/06/2017

15:33:06:427

392

292.9

CHIX

02/06/2017

15:33:06:430

392

292.9

TRQX

02/06/2017

15:33:06:430

1839

292.9

XLON

02/06/2017

15:33:06:434

392

292.9

CHIX

02/06/2017

15:33:06:440

1121

292.9

XLON

02/06/2017

15:33:10:262

981

292.8

XLON

02/06/2017

15:33:39:426

316

292.8

CHIX

02/06/2017

15:33:39:434

197

292.8

CHIX

02/06/2017

15:33:39:434

392

292.8

TRQX

02/06/2017

15:33:39:434

140

292.8

XLON

02/06/2017

15:33:39:436

195

292.8

CHIX

02/06/2017

15:34:37:426

243

292.8

XLON

02/06/2017

15:34:37:426

374

292.8

XLON

02/06/2017

15:34:49:426

292

292.8

XLON

02/06/2017

15:34:49:426

261

292.8

CHIX

02/06/2017

15:35:06:429

1054

292.7

XLON

02/06/2017

15:35:43:450

178

292.7

CHIX

02/06/2017

15:35:43:450

214

292.7

CHIX

02/06/2017

15:36:06:426

67

292.7

XLON

02/06/2017

15:37:00:008

977

292.9

XLON

02/06/2017

15:37:00:008

436

292.9

XLON

02/06/2017

15:37:00:014

392

292.9

TRQX

02/06/2017

15:37:00:014

18

292.9

BATE

02/06/2017

15:37:00:014

108

292.9

BATE

02/06/2017

15:37:00:015

1

292.9

BATE

02/06/2017

15:37:00:099

100

292.8

XLON

02/06/2017

15:37:00:139

265

292.9

BATE

02/06/2017

15:37:04:815

426

292.9

XLON

02/06/2017

15:37:04:815

863

292.9

XLON

02/06/2017

15:37:06:427

102

292.9

XLON

02/06/2017

15:37:06:427

1309

292.9

XLON

02/06/2017

15:38:38:288

346

292.9

CHIX

02/06/2017

15:38:38:288

174

292.9

XLON

02/06/2017

15:38:38:288

392

292.9

BATE

02/06/2017

15:38:38:288

947

292.9

XLON

02/06/2017

15:38:38:288

392

292.9

TRQX

02/06/2017

15:38:39:943

280

292.9

TRQX

02/06/2017

15:38:39:943

1860

292.9

XLON

02/06/2017

15:38:39:943

281

292.9

CHIX

02/06/2017

15:38:41:866

1121

292.8

XLON

02/06/2017

15:38:41:867

380

292.8

TRQX

02/06/2017

15:38:41:867

109

292.8

CHIX

02/06/2017

15:38:41:867

130

292.8

BATE

02/06/2017

15:38:43:816

283

292.8

CHIX

02/06/2017

15:38:50:391

195

292.8

BATE

02/06/2017

15:38:50:391

214

292.8

CHIX

02/06/2017

15:38:50:391

261

292.8

XLON

02/06/2017

15:38:50:399

157

292.8

CHIX

02/06/2017

15:38:50:399

178

292.8

XLON

02/06/2017

15:38:55:309

60

292.7

CHIX

02/06/2017

15:38:55:309

214

292.7

CHIX

02/06/2017

15:38:55:309

118

292.7

CHIX

02/06/2017

15:38:55:313

550

292.7

XLON

02/06/2017

15:38:57:998

571

292.7

XLON

02/06/2017

15:38:57:999

392

292.6

CHIX

02/06/2017

15:38:57:999

151

292.5

TRQX

02/06/2017

15:38:57:999

391

292.5

CHIX

02/06/2017

15:39:00:441

269

292.5

XLON

02/06/2017

15:39:00:441

392

292.5

CHIX

02/06/2017

15:39:02:145

772

292.4

XLON

02/06/2017

15:39:02:145

209

292.4

BATE

02/06/2017

15:39:02:145

392

292.4

CHIX

02/06/2017

15:39:04:281

508

292.3

CHIX

02/06/2017

15:40:22:251

392

292.6

TRQX

02/06/2017

15:40:23:803

571

292.6

XLON

02/06/2017

15:40:23:803

423

292.6

XLON

02/06/2017

15:40:23:803

127

292.6

XLON

02/06/2017

15:40:55:042

1121

292.5

XLON

02/06/2017

15:40:56:354

155

292.4

XLON

02/06/2017

15:40:56:639

197

292.4

XLON

02/06/2017

15:40:56:639

1051

292.3

XLON

02/06/2017

15:41:02:945

392

291.9

CHIX

02/06/2017

15:41:02:945

392

291.9

BATE

02/06/2017

15:41:04:943

375

291.9

CHIX

02/06/2017

15:42:00:031

1072

291.9

XLON

02/06/2017

15:42:00:031

180

291.9

TRQX

02/06/2017

15:42:00:031

392

291.9

CHIX

02/06/2017

15:42:00:031

49

291.9

XLON

02/06/2017

15:42:00:032

212

291.9

TRQX

02/06/2017

15:43:05:659

10

291.8

XLON

02/06/2017

15:43:05:659

375

291.8

CHIX

02/06/2017

15:43:05:659

392

291.8

BATE

02/06/2017

15:43:05:662

437

291.8

XLON

02/06/2017

15:44:36:863

392

292.3

CHIX

02/06/2017

15:46:04:070

481

292.4

XLON

02/06/2017

15:46:04:070

392

292.4

BATE

02/06/2017

15:46:04:070

351

292.4

TRQX

02/06/2017

15:46:04:070

188

292.4

XLON

02/06/2017

15:46:14:210

934

292.4

XLON

02/06/2017

15:46:14:217

135

292.4

TRQX

02/06/2017

15:46:14:218

135

292.4

CHIX

02/06/2017

15:46:14:801

257

292.4

CHIX

02/06/2017

15:46:14:802

6

292.4

XLON

02/06/2017

15:46:14:802

1303

292.4

XLON

02/06/2017

15:46:14:802

257

292.4

TRQX

02/06/2017

15:46:31:989

525

292.4

XLON

02/06/2017

15:46:31:989

596

292.4

XLON

02/06/2017

15:47:04:616

503

292.4

XLON

02/06/2017

15:47:51:543

392

292.4

CHIX

02/06/2017

15:47:51:543

472

292.4

XLON

02/06/2017

15:47:51:543

93

292.4

XLON

02/06/2017

15:47:53:332

392

292.4

CHIX

02/06/2017

15:48:00:403

46

292.4

CHIX

02/06/2017

15:50:49:709

844

292.5

XLON

02/06/2017

15:51:07:691

266

292.5

XLON

02/06/2017

15:51:07:691

534

292.5

XLON

02/06/2017

15:51:07:691

392

292.5

TRQX

02/06/2017

15:51:07:691

1200

292.5

XLON

02/06/2017

15:51:07:692

108

292.5

BATE

02/06/2017

15:51:07:804

197

292.5

XLON

02/06/2017

15:52:00:003

146

292.5

TRQX

02/06/2017

15:52:00:003

102

292.5

BATE

02/06/2017

15:52:00:003

392

292.5

CHIX

02/06/2017

15:52:00:004

924

292.5

XLON

02/06/2017

15:52:00:004

103

292.5

BATE

02/06/2017

15:52:00:004

46

292.5

BATE

02/06/2017

15:52:00:005

63

292.5

TRQX

02/06/2017

15:52:00:005

23

292.5

BATE

02/06/2017

15:52:00:005

183

292.5

TRQX

02/06/2017

15:52:00:009

1079

292.5

XLON

02/06/2017

15:52:04:596

392

292.5

CHIX

02/06/2017

15:52:04:596

187

292.4

TRQX

02/06/2017

15:52:04:596

50

292.4

CHIX

02/06/2017

15:52:04:596

209

292.5

TRQX

02/06/2017

15:52:04:596

43

292.4

TRQX

02/06/2017

15:52:04:596

264

292.4

CHIX

02/06/2017

15:52:04:600

11

292.4

BATE

02/06/2017

15:52:04:600

35

292.4

BATE

02/06/2017

15:52:04:600

346

292.4

BATE

02/06/2017

15:52:04:604

329

292.4

XLON

02/06/2017

15:52:13:508

457

292.4

XLON

02/06/2017

15:52:13:508

319

292.4

CHIX

02/06/2017

15:52:13:508

724

292.2

XLON

02/06/2017

15:52:13:508

309

292.3

CHIX

02/06/2017

15:52:13:529

120

292.2

XLON

02/06/2017

15:52:14:846

100

292.2

CHIX

02/06/2017

15:52:27:566

398

292.2

XLON

02/06/2017

15:52:43:789

1121

292.2

XLON

02/06/2017

15:52:43:789

36

292.2

CHIX

02/06/2017

15:52:43:789

356

292.2

CHIX

02/06/2017

15:53:10:341

677

292.2

XLON

02/06/2017

15:53:10:349

35

292.2

XLON

02/06/2017

15:53:35:466

495

292.2

XLON

02/06/2017

15:54:09:021

392

292.2

TRQX

02/06/2017

15:54:09:021

366

292.2

XLON

02/06/2017

15:54:42:224

492

292.2

XLON

02/06/2017

15:54:42:224

33

292.2

XLON

02/06/2017

15:54:42:225

392

292.2

CHIX

02/06/2017

15:54:42:225

564

292.2

XLON

02/06/2017

15:54:42:303

430

292.1

XLON

02/06/2017

15:54:45:032

325

292.1

XLON

02/06/2017

15:54:45:032

392

292.1

CHIX

02/06/2017

15:54:54:401

392

292

XLON

02/06/2017

15:54:55:579

216

291.9

CHIX

02/06/2017

15:55:00:004

24

291.8

BATE

02/06/2017

15:55:00:014

21

291.8

BATE

02/06/2017

15:55:08:708

10

291.8

TRQX

02/06/2017

15:55:08:710

14

291.8

TRQX

02/06/2017

15:55:08:713

13

291.8

BATE

02/06/2017

15:55:33:928

392

291.8

BATE

02/06/2017

15:55:33:928

9

291.8

TRQX

02/06/2017

15:55:33:931

383

291.8

TRQX

02/06/2017

15:56:02:530

392

291.6

CHIX

02/06/2017

15:56:02:531

369

291.6

XLON

02/06/2017

15:56:03:763

154

291.6

XLON

02/06/2017

15:56:03:764

457

291.6

XLON

02/06/2017

15:56:34:152

4

291.5

XLON

02/06/2017

15:56:59:583

10

291.5

XLON

02/06/2017

15:57:18:836

159

291.5

BATE

02/06/2017

15:57:18:836

1

291.5

BATE

02/06/2017

15:57:18:836

2

291.5

BATE

02/06/2017

15:57:18:836

2

291.5

BATE

02/06/2017

15:57:25:033

154

291.6

CHIX

02/06/2017

15:57:31:860

72

291.6

XLON

02/06/2017

15:57:31:860

238

291.6

CHIX

02/06/2017

15:57:31:860

963

291.6

XLON

02/06/2017

15:57:31:862

86

291.6

XLON

02/06/2017

15:57:31:862

392

291.6

TRQX

02/06/2017

15:57:32:957

392

291.6

CHIX

02/06/2017

15:57:32:957

263

291.6

XLON

02/06/2017

15:59:38:988

392

291.9

BATE

02/06/2017

15:59:38:988

392

291.9

CHIX

02/06/2017

15:59:38:988

585

291.9

XLON

02/06/2017

15:59:38:991

536

291.9

XLON

02/06/2017

15:59:42:404

135

291.8

CHIX

02/06/2017

15:59:42:414

257

291.8

CHIX

02/06/2017

15:59:42:414

1121

291.8

XLON

02/06/2017

16:00:09:852

392

291.7

TRQX

02/06/2017

16:00:09:852

392

291.7

CHIX

02/06/2017

16:00:09:853

595

291.7

XLON

02/06/2017

16:00:09:853

296

291.7

XLON

02/06/2017

16:00:09:933

214

291.7

XLON

02/06/2017

16:00:12:423

16

291.7

XLON

02/06/2017

16:00:41:262

313

291.8

TRQX

02/06/2017

16:00:41:263

47

291.8

XLON

02/06/2017

16:01:16:015

392

291.9

CHIX

02/06/2017

16:01:26:005

52

291.9

BATE

02/06/2017

16:01:26:005

6

291.9

BATE

02/06/2017

16:01:26:005

35

291.9

BATE

02/06/2017

16:01:26:025

114

291.9

BATE

02/06/2017

16:01:26:026

24

291.9

BATE

02/06/2017

16:01:30:111

126

291.9

BATE

02/06/2017

16:01:30:111

6

291.9

BATE

02/06/2017

16:01:30:111

27

291.9

BATE

02/06/2017

16:01:42:060

2

291.9

BATE

02/06/2017

16:01:42:060

147

291.9

BATE

02/06/2017

16:01:42:060

572

291.9

XLON

02/06/2017

16:01:42:060

32

291.9

BATE

02/06/2017

16:01:42:060

28

291.9

BATE

02/06/2017

16:01:42:064

90

291.9

XLON

02/06/2017

16:01:42:065

29

291.9

XLON

02/06/2017

16:01:42:065

430

291.9

XLON

02/06/2017

16:01:44:350

282

291.8

XLON

02/06/2017

16:01:44:350

347

291.8

XLON

02/06/2017

16:01:44:351

392

291.8

CHIX

02/06/2017

16:01:45:931

47

291.8

TRQX

02/06/2017

16:01:45:931

55

291.8

XLON

02/06/2017

16:01:47:919

302

291.8

TRQX

02/06/2017

16:01:47:926

266

291.8

XLON

02/06/2017

16:01:51:734

105

291.7

TRQX

02/06/2017

16:01:52:813

686

291.7

XLON

02/06/2017

16:02:06:233

85

291.7

XLON

02/06/2017

16:02:09:048

361

291.7

XLON

02/06/2017

16:02:13:711

410

291.7

XLON

02/06/2017

16:02:19:547

100

291.7

XLON

02/06/2017

16:02:43:435

46

291.7

XLON

02/06/2017

16:02:43:435

30

291.7

XLON

02/06/2017

16:03:13:218

65

291.7

XLON

02/06/2017

16:03:13:218

421

291.7

XLON

02/06/2017

16:03:13:325

305

291.7

XLON

02/06/2017

16:03:13:327

311

291.7

CHIX

02/06/2017

16:03:47:734

392

291.6

CHIX

02/06/2017

16:03:47:734

226

291.6

XLON

02/06/2017

16:03:47:734

895

291.6

XLON

02/06/2017

16:04:09:007

392

291.7

TRQX

02/06/2017

16:04:09:007

392

291.7

BATE

02/06/2017

16:04:09:008

583

291.7

XLON

02/06/2017

16:04:09:008

538

291.7

XLON

02/06/2017

16:04:11:466

336

291.7

CHIX

02/06/2017

16:04:22:342

490

291.7

XLON

02/06/2017

16:04:22:342

285

291.7

XLON

02/06/2017

16:04:22:343

346

291.7

XLON

02/06/2017

16:04:22:399

56

291.7

CHIX

02/06/2017

16:04:29:765

200

291.7

XLON

02/06/2017

16:04:33:054

65

291.7

XLON

02/06/2017

16:04:33:064

171

291.7

XLON

02/06/2017

16:04:43:470

221

291.6

CHIX

02/06/2017

16:04:43:470

164

291.6

CHIX

02/06/2017

16:04:43:470

7

291.6

CHIX

02/06/2017

16:04:43:471

9

291.6

TRQX

02/06/2017

16:04:43:471

7

291.6

BATE

02/06/2017

16:04:47:153

276

291.6

TRQX

02/06/2017

16:04:51:879

4

291.5

CHIX

02/06/2017

16:04:51:879

149

291.5

CHIX

02/06/2017

16:04:51:879

2

291.5

CHIX

02/06/2017

16:04:51:879

147

291.5

TRQX

02/06/2017

16:04:53:285

1121

291.5

XLON

02/06/2017

16:04:56:416

522

291.4

XLON

02/06/2017

16:04:56:416

330

291.4

XLON

02/06/2017

16:04:56:578

269

291.4

XLON

02/06/2017

16:06:22:650

392

291

CHIX

02/06/2017

16:06:22:650

392

291

BATE

02/06/2017

16:06:53:691

868

291

XLON

02/06/2017

16:06:53:692

253

291

XLON

02/06/2017

16:07:25:046

392

291

TRQX

02/06/2017

16:07:25:046

392

291

CHIX

02/06/2017

16:07:25:058

1121

291

XLON

02/06/2017

16:07:25:058

392

291

CHIX

02/06/2017

16:07:26:235

169

290.9

XLON

02/06/2017

16:07:58:618

934

290.8

XLON

02/06/2017

16:11:00:993

2366

291.1

XLON

02/06/2017

16:11:00:993

1121

291.1

XLON

02/06/2017

16:11:00:993

392

291.1

TRQX

02/06/2017

16:11:00:993

392

291.1

CHIX

02/06/2017

16:11:00:993

392

291.1

BATE

02/06/2017

16:11:01:025

135

291

BATE

02/06/2017

16:11:01:025

80

291

BATE

02/06/2017

16:11:02:310

352

291.1

TRQX

02/06/2017

16:11:02:310

392

291.1

CHIX

02/06/2017

16:11:05:290

177

291

BATE

02/06/2017

16:11:05:290

392

291

CHIX

02/06/2017

16:11:05:290

1121

291

XLON

02/06/2017

16:11:05:291

189

291

TRQX

02/06/2017

16:11:05:291

151

291

TRQX

02/06/2017

16:11:06:449

392

291

CHIX

02/06/2017

16:11:07:634

392

290.9

CHIX

02/06/2017

16:11:09:978

1927

290.8

XLON

02/06/2017

16:11:09:978

1121

290.9

XLON

02/06/2017

16:11:09:980

307

290.7

CHIX

02/06/2017

16:11:11:609

31

290.7

CHIX

02/06/2017

16:11:11:609

102

290.6

TRQX

02/06/2017

16:18:11:463

699

291.2

CHIX

02/06/2017

16:18:15:051

1144

291.2

XLON

02/06/2017

16:18:17:170

16

291.2

CHIX

02/06/2017

16:18:18:741

3358

291

CHIX

02/06/2017

16:18:18:741

392

291

BATE

02/06/2017

16:18:18:741

392

291

CHIX

02/06/2017

16:18:18:741

3991

291

XLON

02/06/2017

16:18:18:748

260

291

TRQX

02/06/2017

16:18:18:774

132

291

TRQX

02/06/2017

16:18:19:023

392

291

BATE

02/06/2017

16:18:19:023

269

291

CHIX

02/06/2017

16:18:20:162

260

291

TRQX

02/06/2017

16:18:20:162

123

291

CHIX

02/06/2017

16:18:20:162

1722

291

XLON

02/06/2017

16:18:20:914

469

291.1

XLON

02/06/2017

16:18:25:719

392

291

BATE

02/06/2017

16:18:26:786

497

291

TRQX

02/06/2017

16:18:26:786

208

291

TRQX

02/06/2017

16:18:26:786

1015

291

XLON

02/06/2017

16:18:28:402

362

290.9

BATE

02/06/2017

16:18:28:402

393

290.9

XLON

02/06/2017

16:18:28:403

374

290.9

CHIX

02/06/2017

16:18:28:403

391

290.9

TRQX

02/06/2017

16:18:33:097

518

290.9

XLON

02/06/2017

16:18:33:097

26

290.9

BATE

02/06/2017

16:18:33:097

300

290.9

XLON

02/06/2017

16:18:33:097

172

290.9

BATE

02/06/2017

16:18:33:097

392

290.9

TRQX

02/06/2017

16:18:34:298

776

290.9

XLON

02/06/2017

16:18:34:299

194

290.9

BATE

02/06/2017

16:18:34:299

392

290.9

TRQX

02/06/2017

16:18:37:862

1121

290.9

XLON

02/06/2017

16:18:39:314

297

290.8

TRQX

02/06/2017

16:18:39:314

126

290.8

BATE

02/06/2017

16:18:39:314

1756

290.8

XLON

02/06/2017

16:19:08:335

1121

291.3

XLON

02/06/2017

16:19:54:561

900

291.2

XLON

02/06/2017

16:19:54:589

25

291.2

XLON

02/06/2017

16:21:19:628

663

291.8

XLON

02/06/2017

16:21:19:783

495

291.7

XLON

02/06/2017

16:21:19:790

988

291.7

XLON

02/06/2017

16:21:19:790

550

291.7

XLON

02/06/2017

16:21:19:790

2180

291.7

XLON

02/06/2017

16:22:00:008

883

291.7

XLON

02/06/2017

16:23:04:971

443

291.9

XLON

02/06/2017

16:23:04:971

244

291.9

XLON

02/06/2017

16:23:05:029

384

291.9

XLON

02/06/2017

16:23:09:121

58

292.1

XLON

02/06/2017

16:23:26:784

505

292.1

XLON

02/06/2017

16:23:38:392

274

292.1

XLON

02/06/2017

16:24:20:345

81

292

XLON

02/06/2017

16:24:20:345

1200

292

XLON

02/06/2017

16:26:10:391

437

292.1

CHIX

02/06/2017

16:26:10:391

300

292.1

CHIX

02/06/2017

16:26:18:150

300

292.2

TRQX

02/06/2017

16:26:18:151

121

292.2

TRQX

02/06/2017

16:26:20:116

343

292.2

BATE

02/06/2017

16:26:20:116

392

292.2

TRQX

02/06/2017

16:26:20:123

1469

292.2

XLON

02/06/2017

16:27:34:797

500

292.4

CHIX

02/06/2017

16:29:05:332

347

292.4

XLON

02/06/2017

16:29:05:332

435

292.4

CHIX

02/06/2017

16:29:05:332

439

292.4

XLON

02/06/2017

16:29:05:332

498

292.4

BATE

02/06/2017

16:29:05:332

18

292.4

CHIX

02/06/2017

16:29:05:333

462

292.4

TRQX

02/06/2017

16:29:09:866

35

292.2

BATE

02/06/2017

16:29:09:866

100

292.2

BATE

02/06/2017

16:29:09:871

35

292.3

XLON

02/06/2017

16:29:09:941

35

292.2

BATE

02/06/2017

16:29:12:078

35

292.2

BATE

02/06/2017

16:29:27:729

34

292.3

TRQX

02/06/2017

16:29:31:680

484

292.6

XLON

02/06/2017

16:29:31:688

650

292.6

XLON

02/06/2017

16:29:31:690

440

292.6

CHIX

02/06/2017

16:29:31:690

430

292.6

CHIX

02/06/2017

16:29:33:209

318

292.6

CHIX

02/06/2017

16:29:33:215

490

292.6

XLON

02/06/2017

16:29:33:215

500

292.6

XLON

02/06/2017

16:29:33:223

914

292.6

XLON

02/06/2017

16:29:33:231

725

292.6

XLON

02/06/2017

16:29:47:055

392

292.5

CHIX

02/06/2017

16:35:25:645

58714

292.9

XLON

02/06/2017

16:35:25:645

221

292.9

XLON

02/06/2017

16:35:25:645

959

292.9

XLON

02/06/2017

16:35:25:645

549

292.9

XLON

02/06/2017

16:35:25:645

3621

292.9

XLON

02/06/2017

16:35:25:645

116

292.9

XLON

02/06/2017

16:35:25:645

5

292.9

XLON

02/06/2017

16:35:25:645

242

292.9

XLON

02/06/2017

16:35:25:645

42

292.9

XLON

02/06/2017

16:35:25:645

52

292.9

XLON

02/06/2017

16:35:25:645

310

292.9

XLON

02/06/2017

16:35:25:645

187

292.9

XLON

02/06/2017

16:35:25:645

701

292.9

XLON

02/06/2017

16:35:25:645

380

292.9

XLON

02/06/2017

16:35:25:645

563

292.9

XLON

02/06/2017

16:35:25:645

230

292.9

XLON

02/06/2017

16:35:25:645

109

292.9

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
 
 
POSLLFVVRRIVIID