Source - RNS
RNS Number : 3978I
Sports Direct International Plc
19 June 2017
 

Released: 19 June 2017

Sports Direct International Plc

 

19 June 2017

 

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

SHARE BUYBACK

 

Transaction in Own Shares

 

Sports Direct announces that on 16 June 2017 it purchased 915,585 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 296.0 pence per share. The purchased shares will all be held as treasury shares.

 

Following the above purchase, the Company holds 93,958,521 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 546,643,848.

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:             

16-Jun-17

Number of ordinary shares purchased:

50,747

Volume weighted average price paid per share:

296.24



Platform code

XLON

Date of purchase:             

16-Jun-17

Number of ordinary shares purchased:

591,978

Volume weighted average price paid per share:

295.86



Platform code

CHIX

Date of purchase:             

16-Jun-17

Number of ordinary shares purchased:

176,199

Volume weighted average price paid per share:

296.25



Platform code

TRQX

Date of purchase:             

16-Jun-17

Number of ordinary shares purchased:

96,661

Volume weighted average price paid per share:

296.27

 

Transaction details:

Transaction date

Transaction time

Volume

Price (p)

Platform code

16/06/2017

08:00:27:646

101

290.8

CHIX

16/06/2017

08:00:28:667

220

290.8

XLON

16/06/2017

08:01:00:005

21

290.8

TRQX

16/06/2017

08:01:00:005

47

290.8

TRQX

16/06/2017

08:01:00:005

22

290.8

TRQX

16/06/2017

08:01:07:490

22

291.7

BATE

16/06/2017

08:04:34:584

844

293.6

XLON

16/06/2017

08:04:34:584

17

293.6

XLON

16/06/2017

08:04:34:584

381

293.6

CHIX

16/06/2017

08:04:34:584

381

293.6

BATE

16/06/2017

08:04:34:585

861

293.5

XLON

16/06/2017

08:04:34:585

339

293.6

TRQX

16/06/2017

08:04:34:585

381

293.5

CHIX

16/06/2017

08:09:00:009

572

294

XLON

16/06/2017

08:09:00:009

300

294

XLON

16/06/2017

08:09:00:019

650

294

XLON

16/06/2017

08:10:46:302

3698

294.8

XLON

16/06/2017

08:11:00:004

916

294.8

CHIX

16/06/2017

08:11:05:041

381

294.4

TRQX

16/06/2017

08:11:05:041

22

294.4

CHIX

16/06/2017

08:11:05:041

381

294.4

BATE

16/06/2017

08:11:05:042

359

294.4

CHIX

16/06/2017

08:11:05:045

194

294.4

CHIX

16/06/2017

08:11:05:045

300

294.4

CHIX

16/06/2017

08:11:05:051

861

294.4

XLON

16/06/2017

08:11:07:537

381

294.4

TRQX

16/06/2017

08:11:07:537

98

294.4

CHIX

16/06/2017

08:11:07:537

89

294.4

CHIX

16/06/2017

08:11:07:537

273

294.4

BATE

16/06/2017

08:11:08:787

232

294.2

TRQX

16/06/2017

08:11:08:787

149

294.2

TRQX

16/06/2017

08:11:08:787

848

294.2

CHIX

16/06/2017

08:11:08:787

381

294.2

BATE

16/06/2017

08:11:08:793

381

294.1

TRQX

16/06/2017

08:11:08:793

833

294.1

CHIX

16/06/2017

08:11:08:793

142

294.1

BATE

16/06/2017

08:11:09:619

131

293.7

TRQX

16/06/2017

08:11:09:620

250

293.7

TRQX

16/06/2017

08:11:09:624

220

293.7

XLON

16/06/2017

08:16:42:174

279

294.5

XLON

16/06/2017

08:16:42:174

597

294.5

XLON

16/06/2017

08:16:42:174

464

294.5

XLON

16/06/2017

08:16:42:174

381

294.5

TRQX

16/06/2017

08:16:42:174

381

294.5

CHIX

16/06/2017

08:16:42:174

381

294.5

BATE

16/06/2017

08:17:10:311

645

294.4

XLON

16/06/2017

08:17:10:311

291

294.3

XLON

16/06/2017

08:17:10:311

381

294.3

TRQX

16/06/2017

08:17:10:311

381

294.4

TRQX

16/06/2017

08:17:10:311

306

294.4

CHIX

16/06/2017

08:17:10:311

92

294

CHIX

16/06/2017

08:17:10:311

264

294.3

CHIX

16/06/2017

08:17:10:311

259

294.2

CHIX

16/06/2017

08:17:10:311

289

294

CHIX

16/06/2017

08:17:10:311

333

293.8

CHIX

16/06/2017

08:17:10:311

28

294.2

BATE

16/06/2017

08:17:10:325

117

294.2

XLON

16/06/2017

08:17:10:326

236

294.2

TRQX

16/06/2017

08:17:10:333

396

293.8

XLON

16/06/2017

08:17:11:555

137

293.8

XLON

16/06/2017

08:20:15:603

861

294.3

XLON

16/06/2017

08:20:15:603

861

294.2

XLON

16/06/2017

08:20:15:603

381

294.3

CHIX

16/06/2017

08:20:15:607

381

294.2

BATE

16/06/2017

08:20:15:610

381

294.3

CHIX

16/06/2017

08:20:15:612

667

294.2

XLON

16/06/2017

08:20:15:620

40

294

XLON

16/06/2017

08:20:15:630

53

294

XLON

16/06/2017

08:20:48:062

432

294.6

XLON

16/06/2017

08:20:48:062

381

294.6

TRQX

16/06/2017

08:23:58:660

381

294.6

TRQX

16/06/2017

08:23:58:661

296

294.6

CHIX

16/06/2017

08:23:58:664

289

294.5

CHIX

16/06/2017

08:27:00:009

530

296.4

XLON

16/06/2017

08:27:00:009

78

296.4

XLON

16/06/2017

08:27:02:407

424

295.7

XLON

16/06/2017

08:27:02:407

381

295.7

TRQX

16/06/2017

08:27:02:407

381

295.7

CHIX

16/06/2017

08:27:02:407

381

295.7

BATE

16/06/2017

08:27:05:073

61

295.7

XLON

16/06/2017

08:27:05:073

48

295.7

XLON

16/06/2017

08:27:05:073

138

295.7

TRQX

16/06/2017

08:27:05:073

68

295.7

CHIX

16/06/2017

08:27:05:073

73

295.7

CHIX

16/06/2017

08:29:55:019

385

296.7

XLON

16/06/2017

08:29:55:037

385

296.7

XLON

16/06/2017

08:30:55:698

393

296.6

XLON

16/06/2017

08:30:55:698

362

296.6

XLON

16/06/2017

08:30:55:698

381

296.6

TRQX

16/06/2017

08:30:55:698

381

296.7

CHIX

16/06/2017

08:30:55:698

480

296.6

CHIX

16/06/2017

08:30:55:698

381

296.6

CHIX

16/06/2017

08:30:55:698

381

296.6

BATE

16/06/2017

08:30:55:702

189

296.7

BATE

16/06/2017

08:30:55:702

119

296.7

BATE

16/06/2017

08:30:55:706

371

296.7

XLON

16/06/2017

08:30:55:715

297

296.7

XLON

16/06/2017

08:30:55:715

342

296.7

TRQX

16/06/2017

08:30:55:729

1

296.7

XLON

16/06/2017

08:30:57:626

121

296.6

TRQX

16/06/2017

08:30:57:626

105

296.6

CHIX

16/06/2017

08:30:57:626

381

296.5

CHIX

16/06/2017

08:30:57:631

700

296.9

XLON

16/06/2017

08:31:00:019

381

296.4

XLON

16/06/2017

08:31:00:020

220

296.4

CHIX

16/06/2017

08:31:11:220

87

296.5

XLON

16/06/2017

08:31:11:220

152

296.5

XLON

16/06/2017

08:31:11:220

75

296.5

TRQX

16/06/2017

08:31:11:220

85

296.5

CHIX

16/06/2017

08:34:55:483

94

296.6

XLON

16/06/2017

08:34:55:483

82

296.6

XLON

16/06/2017

08:34:55:483

72

296.6

TRQX

16/06/2017

08:34:55:483

181

296.6

TRQX

16/06/2017

08:34:55:483

157

296.6

CHIX

16/06/2017

08:34:55:483

87

296.6

CHIX

16/06/2017

08:34:57:026

504

296.6

XLON

16/06/2017

08:34:57:026

381

296.6

TRQX

16/06/2017

08:35:01:260

231

296.5

XLON

16/06/2017

08:35:01:260

383

296.5

XLON

16/06/2017

08:35:01:260

381

296.5

CHIX

16/06/2017

08:35:01:261

98

296.5

XLON

16/06/2017

08:35:01:261

381

296.4

CHIX

16/06/2017

08:35:02:659

171

296.5

XLON

16/06/2017

08:35:02:659

231

296.5

TRQX

16/06/2017

08:35:02:659

171

296.5

CHIX

16/06/2017

08:35:57:710

310

297

XLON

16/06/2017

08:44:08:926

861

297

XLON

16/06/2017

08:44:08:926

381

297

TRQX

16/06/2017

08:44:08:926

247

297

CHIX

16/06/2017

08:44:08:926

134

297

CHIX

16/06/2017

08:44:08:926

346

297

BATE

16/06/2017

08:44:10:876

313

296.9

XLON

16/06/2017

08:44:10:876

449

296.9

XLON

16/06/2017

08:44:10:876

346

296.9

BATE

16/06/2017

08:44:10:877

381

296.9

TRQX

16/06/2017

08:44:10:877

283

296.9

CHIX

16/06/2017

08:44:10:889

286

296.9

XLON

16/06/2017

08:44:12:691

177

296.9

TRQX

16/06/2017

08:44:12:691

256

296.9

CHIX

16/06/2017

08:44:13:782

200

296.9

XLON

16/06/2017

08:44:13:782

181

296.9

CHIX

16/06/2017

08:44:19:333

381

296.6

TRQX

16/06/2017

08:44:19:333

381

296.6

CHIX

16/06/2017

08:44:19:337

659

296.6

XLON

16/06/2017

08:44:21:409

306

296.5

CHIX

16/06/2017

08:44:23:177

25

296.4

XLON

16/06/2017

08:44:23:177

22

296.4

CHIX

16/06/2017

08:44:23:177

8

296.4

CHIX

16/06/2017

08:44:23:178

18

296.4

TRQX

16/06/2017

08:44:44:139

847

296.6

XLON

16/06/2017

08:46:49:136

990

297.3

XLON

16/06/2017

08:46:49:136

105

297.3

XLON

16/06/2017

08:52:40:862

663

297.4

CHIX

16/06/2017

08:52:40:870

381

297.4

CHIX

16/06/2017

08:52:40:872

381

297.4

TRQX

16/06/2017

08:53:03:055

372

297.1

XLON

16/06/2017

08:53:03:055

2073

297.1

XLON

16/06/2017

08:53:03:055

368

297.1

XLON

16/06/2017

08:53:03:055

372

297.1

XLON

16/06/2017

08:53:03:055

381

297.1

TRQX

16/06/2017

08:53:03:055

1799

297.1

CHIX

16/06/2017

08:53:03:055

381

297.1

CHIX

16/06/2017

08:53:03:055

381

297.1

BATE

16/06/2017

08:53:03:056

381

297

CHIX

16/06/2017

08:53:03:069

306

296.9

XLON

16/06/2017

08:53:03:069

285

297

CHIX

16/06/2017

08:53:03:071

344

297

TRQX

16/06/2017

08:53:03:083

314

296.9

XLON

16/06/2017

08:53:07:448

770

296.7

XLON

16/06/2017

08:53:07:448

125

296.7

XLON

16/06/2017

08:53:07:448

652

296.7

TRQX

16/06/2017

08:53:07:448

106

296.7

TRQX

16/06/2017

08:53:07:448

381

296.7

CHIX

16/06/2017

08:53:07:448

4

296.7

BATE

16/06/2017

08:53:07:448

344

296.7

BATE

16/06/2017

08:53:07:459

1876

296.7

XLON

16/06/2017

08:53:13:136

246

296.6

XLON

16/06/2017

08:53:13:148

907

296.5

XLON

16/06/2017

08:53:13:149

381

296.5

BATE

16/06/2017

08:53:42:310

507

296.2

XLON

16/06/2017

08:58:40:963

102

296.6

XLON

16/06/2017

09:03:00:978

296

296.6

XLON

16/06/2017

09:03:00:978

430

296.6

XLON

16/06/2017

09:03:00:978

293

296.6

TRQX

16/06/2017

09:03:00:978

1909

296.5

CHIX

16/06/2017

09:03:00:978

380

296.6

CHIX

16/06/2017

09:03:00:978

649

296.6

CHIX

16/06/2017

09:03:00:978

97

296.6

CHIX

16/06/2017

09:03:00:978

271

296.6

BATE

16/06/2017

09:03:00:979

53

296.4

TRQX

16/06/2017

09:03:00:979

328

296.4

TRQX

16/06/2017

09:03:00:979

489

296.5

CHIX

16/06/2017

09:03:00:979

350

296.4

BATE

16/06/2017

09:03:00:979

18

296.4

BATE

16/06/2017

09:03:00:979

13

296.4

BATE

16/06/2017

09:03:00:995

4

296.6

CHIX

16/06/2017

09:03:01:001

344

296.6

TRQX

16/06/2017

09:03:04:341

45

296.3

XLON

16/06/2017

09:03:04:341

142

296.3

XLON

16/06/2017

09:03:04:341

381

296.3

TRQX

16/06/2017

09:03:04:341

381

296.3

BATE

16/06/2017

09:03:04:342

368

296.2

TRQX

16/06/2017

09:03:04:345

403

296.3

XLON

16/06/2017

09:03:04:354

169

296.3

TRQX

16/06/2017

09:03:04:616

700

296.3

XLON

16/06/2017

09:08:26:255

1114

296.3

XLON

16/06/2017

09:08:26:255

920

296.3

XLON

16/06/2017

09:08:26:255

3

296.3

TRQX

16/06/2017

09:08:26:255

378

296.3

TRQX

16/06/2017

09:08:26:255

381

296.3

CHIX

16/06/2017

09:08:26:255

381

296.2

CHIX

16/06/2017

09:08:26:255

381

296.3

BATE

16/06/2017

09:08:26:265

800

296.3

XLON

16/06/2017

09:08:26:265

80

296.3

XLON

16/06/2017

09:08:26:265

270

296.2

TRQX

16/06/2017

09:21:00:024

381

296.6

TRQX

16/06/2017

09:21:00:024

75

296.6

TRQX

16/06/2017

09:21:00:024

381

296.7

TRQX

16/06/2017

09:21:00:024

278

296.6

CHIX

16/06/2017

09:21:00:024

381

296.7

CHIX

16/06/2017

09:21:00:024

26

296.6

BATE

16/06/2017

09:21:00:025

342

296.6

BATE

16/06/2017

09:24:02:986

911

297.1

CHIX

16/06/2017

09:24:29:470

253

297.2

XLON

16/06/2017

09:24:39:098

381

297.3

CHIX

16/06/2017

09:24:39:099

371

297.3

XLON

16/06/2017

09:24:39:099

381

297.3

TRQX

16/06/2017

09:24:39:101

131

297.3

TRQX

16/06/2017

09:24:39:101

186

297.3

TRQX

16/06/2017

09:24:39:101

381

297.3

BATE

16/06/2017

09:24:39:111

1451

297.3

XLON

16/06/2017

09:24:39:111

894

297.3

XLON

16/06/2017

09:24:39:120

65

297.3

XLON

16/06/2017

09:24:39:120

594

297.3

XLON

16/06/2017

09:24:39:203

381

297.3

TRQX

16/06/2017

09:24:39:203

653

297.3

CHIX

16/06/2017

09:24:39:203

101

297.3

BATE

16/06/2017

09:24:39:203

280

297.3

BATE

16/06/2017

09:26:45:996

495

297.5

CHIX

16/06/2017

09:28:13:342

2720

297.6

XLON

16/06/2017

09:28:13:342

561

297.6

CHIX

16/06/2017

09:28:13:343

381

297.6

TRQX

16/06/2017

09:28:13:343

381

297.6

BATE

16/06/2017

09:28:13:363

206

297.6

XLON

16/06/2017

09:28:13:363

281

297.6

TRQX

16/06/2017

09:32:49:529

80

297.6

CHIX

16/06/2017

09:32:49:529

39

297.6

CHIX

16/06/2017

09:32:49:529

265

297.6

CHIX

16/06/2017

09:32:49:529

913

297.6

CHIX

16/06/2017

09:32:49:530

211

297.6

XLON

16/06/2017

09:32:49:530

249

297.6

XLON

16/06/2017

09:32:49:530

381

297.6

TRQX

16/06/2017

09:32:49:530

381

297.5

BATE

16/06/2017

09:32:49:530

254

297.6

BATE

16/06/2017

09:32:49:533

2469

297.5

CHIX

16/06/2017

09:32:49:539

480

297.6

XLON

16/06/2017

09:32:49:539

700

297.6

XLON

16/06/2017

09:32:49:539

446

297.5

XLON

16/06/2017

09:32:49:544

294

297.4

TRQX

16/06/2017

09:32:49:544

87

297.4

TRQX

16/06/2017

09:32:49:544

349

297.4

CHIX

16/06/2017

09:32:49:544

366

297.4

CHIX

16/06/2017

09:32:49:544

137

297.4

CHIX

16/06/2017

09:32:49:544

58

297.4

CHIX

16/06/2017

09:32:49:544

85

297.4

BATE

16/06/2017

09:32:49:544

42

297.4

BATE

16/06/2017

09:32:49:544

97

297.4

BATE

16/06/2017

09:32:49:544

157

297.4

BATE

16/06/2017

09:32:49:549

809

297.6

XLON

16/06/2017

09:32:49:549

219

297.6

XLON

16/06/2017

09:32:49:556

381

297.3

TRQX

16/06/2017

09:32:49:558

258

297.6

XLON

16/06/2017

09:32:49:558

600

297.5

XLON

16/06/2017

09:32:49:566

1260

297.6

XLON

16/06/2017

09:32:49:578

420

297.5

XLON

16/06/2017

09:32:49:578

700

297.6

XLON

16/06/2017

09:32:49:595

158

297.5

XLON

16/06/2017

09:32:54:940

371

297.4

XLON

16/06/2017

09:32:54:940

323

297.4

CHIX

16/06/2017

09:32:54:949

299

297.4

XLON

16/06/2017

09:32:54:949

348

297.4

TRQX

16/06/2017

09:32:54:955

1300

297.4

XLON

16/06/2017

09:32:55:078

430

297.4

XLON

16/06/2017

09:33:00:003

310

297.3

CHIX

16/06/2017

09:33:00:004

450

297.3

XLON

16/06/2017

09:33:06:003

242

297.3

XLON

16/06/2017

09:33:06:003

229

297.3

XLON

16/06/2017

09:33:06:003

236

297.3

CHIX

16/06/2017

09:33:18:280

258

297.3

CHIX

16/06/2017

09:33:18:281

217

297.3

XLON

16/06/2017

09:33:18:281

287

297.3

XLON

16/06/2017

09:33:18:281

273

297.3

TRQX

16/06/2017

09:33:18:290

50

297.3

XLON

16/06/2017

09:33:18:290

504

297.3

XLON

16/06/2017

09:33:18:298

1144

297.3

XLON

16/06/2017

09:33:52:016

580

297.6

XLON

16/06/2017

09:34:27:018

580

297.6

XLON

16/06/2017

09:35:02:955

267

297.7

XLON

16/06/2017

09:35:02:955

496

297.7

XLON

16/06/2017

09:36:11:299

386

297.7

XLON

16/06/2017

09:36:11:299

332

297.7

XLON

16/06/2017

09:36:11:299

381

297.7

TRQX

16/06/2017

09:36:11:299

291

297.7

CHIX

16/06/2017

09:36:11:299

261

297.7

BATE

16/06/2017

09:38:36:946

217

297.8

XLON

16/06/2017

09:38:51:013

579

297.8

XLON

16/06/2017

09:40:01:017

579

297.9

XLON

16/06/2017

09:40:04:713

330

297.7

XLON

16/06/2017

09:40:04:713

355

297.7

TRQX

16/06/2017

09:40:04:713

341

297.7

CHIX

16/06/2017

09:40:04:713

381

297.7

BATE

16/06/2017

09:40:04:718

123

297.7

XLON

16/06/2017

09:41:15:962

334

297.7

CHIX

16/06/2017

09:41:15:962

381

297.7

BATE

16/06/2017

09:41:15:963

308

297.7

XLON

16/06/2017

09:41:15:963

290

297.7

XLON

16/06/2017

09:41:15:963

381

297.7

TRQX

16/06/2017

09:41:15:972

889

297.7

XLON

16/06/2017

09:41:15:972

700

297.7

XLON

16/06/2017

09:41:15:975

1143

297.6

CHIX

16/06/2017

09:41:15:975

260

297.6

CHIX

16/06/2017

09:41:22:469

861

297.6

XLON

16/06/2017

09:41:51:009

861

297.6

XLON

16/06/2017

09:41:51:009

381

297.6

TRQX

16/06/2017

09:41:51:009

486

297.6

CHIX

16/06/2017

09:41:51:009

49

297.6

BATE

16/06/2017

09:41:51:012

256

297.5

TRQX

16/06/2017

09:44:48:344

824

297.4

XLON

16/06/2017

09:44:48:344

381

297.4

TRQX

16/06/2017

09:44:48:344

381

297.4

CHIX

16/06/2017

09:44:48:351

134

297.3

XLON

16/06/2017

09:44:48:351

156

297.3

TRQX

16/06/2017

09:44:48:351

119

297.3

CHIX

16/06/2017

09:45:41:066

381

297.3

CHIX

16/06/2017

09:45:41:067

861

297.3

XLON

16/06/2017

09:45:41:067

381

297.3

TRQX

16/06/2017

09:45:43:226

119

297.2

CHIX

16/06/2017

09:45:48:085

97

297.2

XLON

16/06/2017

09:46:40:194

425

296.8

XLON

16/06/2017

09:52:58:947

172

296.5

XLON

16/06/2017

09:52:58:947

689

296.5

XLON

16/06/2017

09:52:58:947

319

296.5

TRQX

16/06/2017

09:52:58:947

62

296.5

TRQX

16/06/2017

09:52:58:947

75

296.5

CHIX

16/06/2017

09:52:58:947

306

296.5

CHIX

16/06/2017

09:52:58:947

154

296.5

BATE

16/06/2017

09:52:58:947

62

296.5

BATE

16/06/2017

09:52:58:947

165

296.5

BATE

16/06/2017

09:52:58:956

287

296.5

XLON

16/06/2017

09:52:58:961

272

296.5

CHIX

16/06/2017

09:52:58:963

323

296.5

TRQX

16/06/2017

09:52:58:963

370

296.5

BATE

16/06/2017

09:53:12:723

28

296.5

XLON

16/06/2017

09:53:12:724

594

296.4

XLON

16/06/2017

09:53:12:724

182

296.5

XLON

16/06/2017

09:53:12:724

267

296.4

XLON

16/06/2017

09:53:12:724

1

296.4

TRQX

16/06/2017

09:53:12:724

380

296.4

TRQX

16/06/2017

09:53:12:724

280

296.5

TRQX

16/06/2017

09:53:12:724

147

296.5

CHIX

16/06/2017

09:53:12:724

333

296.4

CHIX

16/06/2017

09:53:12:724

71

296.4

BATE

16/06/2017

09:53:12:724

79

296.4

BATE

16/06/2017

09:53:12:727

87

296.3

TRQX

16/06/2017

09:53:12:727

381

296.3

CHIX

16/06/2017

09:53:12:741

232

296.3

CHIX

16/06/2017

09:58:29:279

190

296.8

XLON

16/06/2017

09:58:29:279

381

296.8

TRQX

16/06/2017

09:58:29:280

205

296.8

CHIX

16/06/2017

09:58:29:280

257

296.8

BATE

16/06/2017

09:58:29:280

5

296.8

BATE

16/06/2017

09:58:29:287

700

296.8

XLON

16/06/2017

09:58:46:114

540

296.8

XLON

16/06/2017

09:58:46:114

551

296.8

XLON

16/06/2017

09:58:46:114

381

296.8

CHIX

16/06/2017

09:58:46:115

381

296.8

TRQX

16/06/2017

09:58:46:121

381

296.7

CHIX

16/06/2017

10:01:34:157

15

296.9

XLON

16/06/2017

10:01:41:901

727

297

XLON

16/06/2017

10:01:41:901

381

297

TRQX

16/06/2017

10:01:41:901

495

297

CHIX

16/06/2017

10:01:41:904

445

296.9

XLON

16/06/2017

10:01:41:904

381

296.9

TRQX

16/06/2017

10:01:41:905

381

296.9

CHIX

16/06/2017

10:01:41:905

358

296.9

BATE

16/06/2017

10:01:41:906

381

297

BATE

16/06/2017

10:01:41:909

1625

296.9

XLON

16/06/2017

10:01:41:915

300

297

XLON

16/06/2017

10:01:41:923

270

296.9

TRQX

16/06/2017

10:01:41:923

381

296.9

CHIX

16/06/2017

10:01:42:095

861

296.8

XLON

16/06/2017

10:01:42:095

355

296.8

TRQX

16/06/2017

10:01:42:095

381

296.8

CHIX

16/06/2017

10:01:42:095

297

296.8

CHIX

16/06/2017

10:01:42:095

229

296.8

CHIX

16/06/2017

10:01:42:095

1194

296.8

CHIX

16/06/2017

10:01:42:095

151

296.8

CHIX

16/06/2017

10:01:44:011

41

296.7

CHIX

16/06/2017

10:02:00:008

142

296.5

XLON

16/06/2017

10:02:00:008

500

296.5

XLON

16/06/2017

10:02:00:012

693

296.6

XLON

16/06/2017

10:02:00:012

300

296.6

XLON

16/06/2017

10:02:02:903

662

296.4

XLON

16/06/2017

10:03:42:848

800

296.1

XLON

16/06/2017

10:03:42:848

61

296.1

XLON

16/06/2017

10:03:42:858

449

296

XLON

16/06/2017

10:03:58:729

755

295.8

XLON

16/06/2017

10:04:01:839

125

295.6

CHIX

16/06/2017

10:04:02:118

243

295.6

CHIX

16/06/2017

10:04:56:838

13

295.6

CHIX

16/06/2017

10:07:15:073

156

296.6

TRQX

16/06/2017

10:07:15:073

260

296.6

CHIX

16/06/2017

10:07:15:074

131

296.6

TRQX

16/06/2017

10:07:15:082

123

296.6

XLON

16/06/2017

10:07:15:082

182

296.6

XLON

16/06/2017

10:07:15:083

328

296.6

BATE

16/06/2017

10:07:19:123

125

296.4

CHIX

16/06/2017

10:15:14:978

999

297.5

XLON

16/06/2017

10:15:14:978

87

297.5

XLON

16/06/2017

10:15:14:978

3787

297.5

XLON

16/06/2017

10:15:14:978

1847

297.5

XLON

16/06/2017

10:15:14:978

400

297.5

XLON

16/06/2017

10:15:14:978

10000

297.5

XLON

16/06/2017

10:15:15:051

394

297.5

XLON

16/06/2017

10:15:15:770

116

297.6

XLON

16/06/2017

10:15:15:770

258

297.6

XLON

16/06/2017

10:15:28:981

21

297.6

XLON

16/06/2017

10:15:29:688

381

297.4

BATE

16/06/2017

10:15:29:689

1258

297.4

XLON

16/06/2017

10:15:29:689

381

297.4

TRQX

16/06/2017

10:15:29:689

238

297.4

CHIX

16/06/2017

10:15:29:689

143

297.4

CHIX

16/06/2017

10:15:30:999

422

297.3

XLON

16/06/2017

10:16:01:671

714

297.3

XLON

16/06/2017

10:16:01:671

5

297.3

XLON

16/06/2017

10:16:01:671

142

297.3

XLON

16/06/2017

10:16:01:671

6

297.3

TRQX

16/06/2017

10:16:01:671

3

297.3

TRQX

16/06/2017

10:16:01:671

3

297.3

TRQX

16/06/2017

10:16:01:671

10

297.3

TRQX

16/06/2017

10:16:01:671

174

297.3

CHIX

16/06/2017

10:16:01:671

191

297.3

CHIX

16/06/2017

10:16:01:671

3

297.3

CHIX

16/06/2017

10:16:01:671

9

297.3

CHIX

16/06/2017

10:16:01:671

3

297.3

CHIX

16/06/2017

10:16:01:671

1

297.3

CHIX

16/06/2017

10:16:01:672

381

297.2

TRQX

16/06/2017

10:16:01:672

381

297.2

CHIX

16/06/2017

10:16:01:691

338

297.2

XLON

16/06/2017

10:16:01:976

988

297

CHIX

16/06/2017

10:16:01:979

381

297

TRQX

16/06/2017

10:16:18:257

392

296.8

XLON

16/06/2017

10:18:00:025

383

296.6

XLON

16/06/2017

10:18:00:025

219

296.5

XLON

16/06/2017

10:18:00:025

227

296.5

XLON

16/06/2017

10:18:00:025

97

296.6

XLON

16/06/2017

10:18:00:025

381

296.6

TRQX

16/06/2017

10:27:46:689

1727

296.8

XLON

16/06/2017

10:27:46:689

1539

296.8

XLON

16/06/2017

10:27:46:689

381

296.8

TRQX

16/06/2017

10:27:46:689

381

296.8

CHIX

16/06/2017

10:27:46:689

1809

296.8

CHIX

16/06/2017

10:27:46:689

381

296.8

BATE

16/06/2017

10:27:46:690

381

296.7

TRQX

16/06/2017

10:27:46:690

381

296.7

CHIX

16/06/2017

10:27:46:690

3

296.7

BATE

16/06/2017

10:27:46:690

97

296.7

BATE

16/06/2017

10:27:46:690

207

296.7

BATE

16/06/2017

10:27:46:690

74

296.7

BATE

16/06/2017

10:27:46:699

861

296.7

XLON

16/06/2017

10:27:46:703

381

296.7

TRQX

16/06/2017

10:27:46:706

307

296.7

BATE

16/06/2017

10:28:43:103

516

296.6

XLON

16/06/2017

10:28:43:103

303

296.6

XLON

16/06/2017

10:28:43:920

417

296.5

XLON

16/06/2017

10:28:43:920

207

296.5

TRQX

16/06/2017

10:28:43:920

7

296.5

BATE

16/06/2017

10:34:27:216

861

296.5

XLON

16/06/2017

10:34:27:216

1289

296.5

XLON

16/06/2017

10:34:27:217

381

296.5

TRQX

16/06/2017

10:34:27:217

381

296.5

CHIX

16/06/2017

10:34:27:217

381

296.5

BATE

16/06/2017

10:34:27:224

297

296.5

CHIX

16/06/2017

10:40:24:863

297

296.5

XLON

16/06/2017

10:40:24:863

564

296.5

XLON

16/06/2017

10:40:24:863

309

296.5

TRQX

16/06/2017

10:40:24:863

100

296.5

CHIX

16/06/2017

10:40:24:863

281

296.5

CHIX

16/06/2017

10:40:24:863

381

296.5

BATE

16/06/2017

10:40:24:864

381

296.4

CHIX

16/06/2017

10:40:24:874

273

296.4

XLON

16/06/2017

10:40:24:941

302

296.4

TRQX

16/06/2017

10:40:27:405

315

296.4

CHIX

16/06/2017

10:40:45:910

301

296.3

TRQX

16/06/2017

10:40:45:910

301

296.3

CHIX

16/06/2017

10:47:54:512

9

296.9

XLON

16/06/2017

10:47:54:512

10

296.9

XLON

16/06/2017

10:47:54:512

349

296.9

TRQX

16/06/2017

10:47:54:512

32

296.9

TRQX

16/06/2017

10:47:54:512

87

296.9

CHIX

16/06/2017

10:47:54:512

6

296.9

CHIX

16/06/2017

10:47:54:512

129

296.9

CHIX

16/06/2017

10:47:54:512

13

296.9

CHIX

16/06/2017

10:47:54:512

661

296.9

CHIX

16/06/2017

10:47:54:512

70

296.9

CHIX

16/06/2017

10:47:54:512

21

296.9

BATE

16/06/2017

10:47:54:512

7

296.9

BATE

16/06/2017

10:47:54:512

250

296.9

BATE

16/06/2017

10:47:54:521

700

296.9

XLON

16/06/2017

10:47:54:524

1300

297

XLON

16/06/2017

10:47:54:611

683

297

XLON

16/06/2017

10:47:54:611

183

297

XLON

16/06/2017

10:47:57:108

107

296.9

TRQX

16/06/2017

10:47:57:109

88

296.9

XLON

16/06/2017

10:47:57:109

64

296.9

XLON

16/06/2017

10:47:57:109

133

296.9

CHIX

16/06/2017

10:49:01:595

524

297

CHIX

16/06/2017

10:49:13:733

611

297

CHIX

16/06/2017

10:49:13:733

381

297

BATE

16/06/2017

10:49:13:734

251

297

XLON

16/06/2017

10:49:13:734

610

297

XLON

16/06/2017

10:49:13:734

381

297

TRQX

16/06/2017

10:49:13:738

1186

297.1

XLON

16/06/2017

10:51:27:258

381

297.2

BATE

16/06/2017

10:51:27:259

381

297.2

TRQX

16/06/2017

10:51:27:259

260

297.2

CHIX

16/06/2017

10:51:32:950

525

297.2

XLON

16/06/2017

10:51:32:956

92

297.2

TRQX

16/06/2017

10:51:32:956

260

297.2

CHIX

16/06/2017

10:51:32:956

30

297.2

CHIX

16/06/2017

10:51:32:956

91

297.2

CHIX

16/06/2017

10:51:32:958

85

297.2

XLON

16/06/2017

10:51:35:376

211

297.1

CHIX

16/06/2017

10:55:56:224

568

297.3

XLON

16/06/2017

10:55:56:224

562

297.3

XLON

16/06/2017

10:55:56:224

381

297.3

TRQX

16/06/2017

10:55:56:224

381

297.2

TRQX

16/06/2017

10:55:56:224

2

297.3

CHIX

16/06/2017

10:55:56:224

381

297.2

CHIX

16/06/2017

10:55:56:224

379

297.3

CHIX

16/06/2017

10:55:56:224

381

297.3

BATE

16/06/2017

10:55:56:232

227

297.2

BATE

16/06/2017

10:55:56:238

789

297.2

XLON

16/06/2017

10:55:57:298

218

297.2

TRQX

16/06/2017

10:55:57:298

163

297.2

TRQX

16/06/2017

10:55:57:298

381

297.2

CHIX

16/06/2017

10:55:58:973

641

297.1

XLON

16/06/2017

10:55:58:973

170

297.1

CHIX

16/06/2017

10:55:58:973

211

297.1

CHIX

16/06/2017

10:55:58:973

381

297

CHIX

16/06/2017

10:56:01:173

869

297

TRQX

16/06/2017

10:56:02:900

174

297.1

CHIX

16/06/2017

10:56:05:075

790

297.2

XLON

16/06/2017

10:56:05:075

2139

297.2

XLON

16/06/2017

10:56:07:799

403

297.1

XLON

16/06/2017

10:56:07:799

153

297.1

CHIX

16/06/2017

10:56:09:719

381

297

CHIX

16/06/2017

10:56:09:719

228

297.1

CHIX

16/06/2017

10:56:21:271

824

297

XLON

16/06/2017

10:56:21:271

381

297

CHIX

16/06/2017

10:56:21:272

181

297

TRQX

16/06/2017

10:56:22:822

797

296.9

XLON

16/06/2017

10:56:22:822

133

296.9

CHIX

16/06/2017

10:56:22:822

589

296.8

CHIX

16/06/2017

10:58:35:815

381

296.8

TRQX

16/06/2017

10:58:35:815

381

296.9

CHIX

16/06/2017

10:58:35:816

471

296.7

XLON

16/06/2017

10:58:35:816

390

296.7

XLON

16/06/2017

10:58:35:823

245

297

CHIX

16/06/2017

10:58:35:827

344

297

XLON

16/06/2017

10:58:40:491

435

296.7

XLON

16/06/2017

11:05:09:804

243

297

TRQX

16/06/2017

11:05:14:235

382

297.1

XLON

16/06/2017

11:05:44:282

381

297.1

TRQX

16/06/2017

11:05:44:282

289

297.1

CHIX

16/06/2017

11:05:44:282

102

297.1

BATE

16/06/2017

11:05:44:282

279

297.1

BATE

16/06/2017

11:06:48:604

69

297.1

CHIX

16/06/2017

11:06:48:605

80

297.1

BATE

16/06/2017

11:06:50:786

80

297.1

TRQX

16/06/2017

11:06:50:786

18

297.1

CHIX

16/06/2017

11:07:00:066

381

297.1

BATE

16/06/2017

11:07:00:071

381

297.1

TRQX

16/06/2017

11:07:00:071

260

297.1

CHIX

16/06/2017

11:07:02:791

534

297

XLON

16/06/2017

11:07:02:791

381

297

CHIX

16/06/2017

11:07:02:799

381

297

CHIX

16/06/2017

11:09:23:325

824

297

XLON

16/06/2017

11:11:30:804

1000

297.1

XLON

16/06/2017

11:11:30:804

100

297.1

XLON

16/06/2017

11:11:30:805

343

297

XLON

16/06/2017

11:11:30:805

315

297

XLON

16/06/2017

11:11:30:805

40

297

XLON

16/06/2017

11:11:30:805

381

297

TRQX

16/06/2017

11:11:30:805

381

297

CHIX

16/06/2017

11:11:30:820

442

297

XLON

16/06/2017

11:11:42:811

200

296.9

CHIX

16/06/2017

11:11:42:811

83

296.9

CHIX

16/06/2017

11:12:17:999

861

297

XLON

16/06/2017

11:12:17:999

381

297

TRQX

16/06/2017

11:12:17:999

381

297

CHIX

16/06/2017

11:12:17:999

381

297

BATE

16/06/2017

11:12:44:356

861

296.9

XLON

16/06/2017

11:12:44:357

381

296.8

CHIX

16/06/2017

11:12:44:357

381

296.9

CHIX

16/06/2017

11:12:45:525

374

296.7

XLON

16/06/2017

11:13:12:018

80

296.7

XLON

16/06/2017

11:13:12:018

301

296.7

XLON

16/06/2017

11:13:12:019

381

296.7

CHIX

16/06/2017

11:13:15:005

73

296.5

CHIX

16/06/2017

11:18:13:467

1192

296.7

XLON

16/06/2017

11:22:00:850

640

297.2

XLON

16/06/2017

11:22:00:850

329

297.2

CHIX

16/06/2017

11:22:00:850

10

297.2

CHIX

16/06/2017

11:22:08:824

42

297.2

CHIX

16/06/2017

11:22:08:824

17

297.2

CHIX

16/06/2017

11:26:13:335

328

297.2

BATE

16/06/2017

11:26:13:335

381

297

BATE

16/06/2017

11:26:13:335

39

297.2

BATE

16/06/2017

11:26:13:336

35

297.2

XLON

16/06/2017

11:26:13:336

38

297.2

XLON

16/06/2017

11:26:13:336

30

297.2

TRQX

16/06/2017

11:26:13:336

381

297

TRQX

16/06/2017

11:26:13:336

342

297.2

TRQX

16/06/2017

11:26:13:336

487

297.2

CHIX

16/06/2017

11:26:13:336

55

297.2

CHIX

16/06/2017

11:26:13:336

219

297.2

CHIX

16/06/2017

11:26:13:336

134

297.2

CHIX

16/06/2017

11:26:13:336

1851

297

CHIX

16/06/2017

11:26:13:336

381

297.2

CHIX

16/06/2017

11:26:13:348

10

296.9

XLON

16/06/2017

11:26:13:348

759

296.9

XLON

16/06/2017

11:26:13:350

415

296.9

XLON

16/06/2017

11:26:13:358

959

296.9

XLON

16/06/2017

11:26:13:360

381

297

TRQX

16/06/2017

11:26:13:363

381

297

CHIX

16/06/2017

11:26:13:364

238

296.9

XLON

16/06/2017

11:26:13:373

381

297

TRQX

16/06/2017

11:26:15:431

381

296.9

TRQX

16/06/2017

11:31:52:835

72

297

XLON

16/06/2017

11:31:52:835

84

297

XLON

16/06/2017

11:31:52:835

116

297

BATE

16/06/2017

11:31:52:835

79

297

BATE

16/06/2017

11:31:52:836

289

297

TRQX

16/06/2017

11:31:52:836

92

297

TRQX

16/06/2017

11:31:52:836

292

297

CHIX

16/06/2017

11:31:52:836

89

297

CHIX

16/06/2017

11:31:52:836

186

297

BATE

16/06/2017

11:31:52:843

820

297

XLON

16/06/2017

11:31:52:843

984

297

XLON

16/06/2017

11:31:52:843

650

297

XLON

16/06/2017

11:31:52:843

600

297

XLON

16/06/2017

11:31:52:855

303

297

XLON

16/06/2017

11:31:52:855

7

297

XLON

16/06/2017

11:31:54:253

203

297

CHIX

16/06/2017

11:32:30:966

2029

297.1

XLON

16/06/2017

11:32:30:966

861

297.2

XLON

16/06/2017

11:32:30:966

381

297

TRQX

16/06/2017

11:32:30:966

381

297.1

TRQX

16/06/2017

11:32:30:966

381

297.2

TRQX

16/06/2017

11:32:30:966

203

297

CHIX

16/06/2017

11:32:30:966

178

297

CHIX

16/06/2017

11:32:30:966

381

297.1

BATE

16/06/2017

11:32:30:966

381

297.2

BATE

16/06/2017

11:32:30:986

381

297.1

CHIX

16/06/2017

11:32:31:896

36

296.9

TRQX

16/06/2017

11:32:31:896

109

296.9

TRQX

16/06/2017

11:32:31:896

345

297

CHIX

16/06/2017

11:32:31:896

36

297

CHIX

16/06/2017

11:32:31:897

363

296.9

XLON

16/06/2017

11:32:31:897

52

296.9

XLON

16/06/2017

11:32:31:897

407

296.9

XLON

16/06/2017

11:32:31:897

39

296.9

XLON

16/06/2017

11:32:31:897

381

296.9

CHIX

16/06/2017

11:32:48:815

357

297

XLON

16/06/2017

11:32:48:815

381

297

CHIX

16/06/2017

11:35:51:761

381

297.2

TRQX

16/06/2017

11:35:51:761

373

297.2

CHIX

16/06/2017

11:35:51:761

260

297.2

BATE

16/06/2017

11:35:55:797

136

297.2

CHIX

16/06/2017

11:36:11:759

610

297.4

XLON

16/06/2017

11:36:11:759

68

297.4

TRQX

16/06/2017

11:36:11:759

313

297.4

TRQX

16/06/2017

11:36:11:763

50

297.4

XLON

16/06/2017

11:37:41:595

1626

297.3

XLON

16/06/2017

11:37:41:595

514

297.3

XLON

16/06/2017

11:37:41:595

289

297.3

CHIX

16/06/2017

11:37:41:595

92

297.3

CHIX

16/06/2017

11:39:00:820

861

297.3

XLON

16/06/2017

11:39:00:820

381

297.3

TRQX

16/06/2017

11:39:00:820

289

297.3

CHIX

16/06/2017

11:39:00:820

381

297.3

BATE

16/06/2017

11:40:17:861

39

297.2

BATE

16/06/2017

11:40:17:862

861

297.2

XLON

16/06/2017

11:40:17:862

381

297.2

TRQX

16/06/2017

11:40:37:543

245

297.2

CHIX

16/06/2017

11:40:37:543

1

297.2

BATE

16/06/2017

11:40:38:014

267

297.1

CHIX

16/06/2017

11:46:31:587

326

297.1

XLON

16/06/2017

11:46:31:587

535

297.1

XLON

16/06/2017

11:46:31:588

381

297.1

TRQX

16/06/2017

11:46:31:588

381

297.1

CHIX

16/06/2017

11:46:31:588

381

297.1

BATE

16/06/2017

11:46:41:318

379

297

XLON

16/06/2017

11:46:41:320

464

297

XLON

16/06/2017

11:50:44:730

381

297

CHIX

16/06/2017

11:53:44:754

1340

297

XLON

16/06/2017

11:53:44:754

18

297

XLON

16/06/2017

12:03:02:548

267

298.1

XLON

16/06/2017

12:03:02:548

476

298.1

XLON

16/06/2017

12:03:02:548

118

298.1

XLON

16/06/2017

12:03:02:548

969

298.1

TRQX

16/06/2017

12:03:02:548

1123

298.1

TRQX

16/06/2017

12:03:02:548

1030

298.1

TRQX

16/06/2017

12:03:02:548

357

298.1

CHIX

16/06/2017

12:03:02:548

718

298

CHIX

16/06/2017

12:03:02:548

921

298.1

CHIX

16/06/2017

12:03:02:548

1310

298.1

CHIX

16/06/2017

12:03:02:548

381

298.1

CHIX

16/06/2017

12:03:02:548

417

298.1

BATE

16/06/2017

12:03:02:548

544

298.1

BATE

16/06/2017

12:03:02:548

381

298.1

BATE

16/06/2017

12:03:02:560

700

298.1

XLON

16/06/2017

12:03:04:394

155

298

XLON

16/06/2017

12:03:04:395

706

298

XLON

16/06/2017

12:03:04:395

381

298

TRQX

16/06/2017

12:03:04:395

380

298

CHIX

16/06/2017

12:03:04:395

1

298

CHIX

16/06/2017

12:03:04:395

343

298

BATE

16/06/2017

12:03:04:776

9

297.9

CHIX

16/06/2017

12:03:04:776

11

297.9

CHIX

16/06/2017

12:03:04:776

22

297.9

CHIX

16/06/2017

12:03:04:776

10

297.9

CHIX

16/06/2017

12:03:04:776

604

297.9

CHIX

16/06/2017

12:03:04:777

5

297.9

TRQX

16/06/2017

12:03:04:777

696

297.9

CHIX

16/06/2017

12:03:04:777

840

297.9

CHIX

16/06/2017

12:03:04:777

632

297.9

CHIX

16/06/2017

12:03:04:777

5

297.9

BATE

16/06/2017

12:03:04:777

10

297.9

BATE

16/06/2017

12:03:04:777

64

297.9

BATE

16/06/2017

12:03:04:777

11

297.9

BATE

16/06/2017

12:03:04:777

5

297.9

BATE

16/06/2017

12:04:08:141

1133

297.8

XLON

16/06/2017

12:04:08:141

875

297.8

XLON

16/06/2017

12:04:08:283

354

297.8

XLON

16/06/2017

12:04:10:226

75

297.8

XLON

16/06/2017

12:04:10:226

649

297.8

XLON

16/06/2017

12:06:04:294

594

297.7

XLON

16/06/2017

12:08:01:101

267

297.7

XLON

16/06/2017

12:08:01:101

530

297.7

XLON

16/06/2017

12:08:01:117

137

297.7

TRQX

16/06/2017

12:08:01:279

481

297.7

XLON

16/06/2017

12:08:53:881

381

297.7

CHIX

16/06/2017

12:08:53:882

507

297.7

XLON

16/06/2017

12:08:53:882

112

297.7

XLON

16/06/2017

12:08:53:882

244

297.7

TRQX

16/06/2017

12:08:53:892

700

297.7

XLON

16/06/2017

12:08:53:892

800

297.7

XLON

16/06/2017

12:08:53:892

150

297.7

XLON

16/06/2017

12:08:53:952

381

297.7

CHIX

16/06/2017

12:16:35:264

494

298

XLON

16/06/2017

12:19:34:906

494

298

XLON

16/06/2017

12:22:48:201

1620

297.9

XLON

16/06/2017

12:22:48:201

1662

297.9

XLON

16/06/2017

12:22:48:201

381

297.9

TRQX

16/06/2017

12:22:48:201

381

297.7

CHIX

16/06/2017

12:22:48:201

381

297.9

CHIX

16/06/2017

12:22:48:201

2003

297.9

CHIX

16/06/2017

12:22:48:201

381

297.9

BATE

16/06/2017

12:22:48:209

381

297.7

BATE

16/06/2017

12:22:48:212

381

297.7

CHIX

16/06/2017

12:22:48:215

381

297.9

TRQX

16/06/2017

12:23:06:031

457

297.5

XLON

16/06/2017

12:38:32:194

154

298

CHIX

16/06/2017

12:38:32:195

381

298

TRQX

16/06/2017

12:40:35:321

172

298

XLON

16/06/2017

12:40:35:321

166

298

XLON

16/06/2017

12:40:35:322

222

298

TRQX

16/06/2017

12:40:35:322

159

298

TRQX

16/06/2017

12:40:35:322

426

298

CHIX

16/06/2017

12:40:35:322

338

298

CHIX

16/06/2017

12:40:35:322

227

298

CHIX

16/06/2017

12:40:35:322

1795

298

CHIX

16/06/2017

12:40:35:322

218

298

BATE

16/06/2017

12:40:35:322

163

298

BATE

16/06/2017

12:40:35:329

700

298

XLON

16/06/2017

12:40:35:331

700

298

XLON

16/06/2017

12:40:35:333

700

298

XLON

16/06/2017

12:40:35:384

300

298

BATE

16/06/2017

12:40:36:473

430

298

XLON

16/06/2017

12:40:36:474

2605

298

XLON

16/06/2017

12:40:37:352

538

298

XLON

16/06/2017

12:40:37:352

381

298

TRQX

16/06/2017

12:40:37:352

381

298

CHIX

16/06/2017

12:40:37:360

700

298

XLON

16/06/2017

12:40:37:793

1156

297.9

TRQX

16/06/2017

12:40:37:793

355

297.9

BATE

16/06/2017

12:40:38:410

794

298

XLON

16/06/2017

12:40:38:410

326

298

XLON

16/06/2017

12:51:02:277

336

298

BATE

16/06/2017

12:59:11:760

428

298.1

XLON

16/06/2017

12:59:11:760

433

298.1

XLON

16/06/2017

12:59:11:760

54

298.1

TRQX

16/06/2017

12:59:11:760

936

298.1

TRQX

16/06/2017

12:59:11:760

946

298.1

TRQX

16/06/2017

12:59:11:760

381

298.1

CHIX

16/06/2017

12:59:11:760

445

298.1

CHIX

16/06/2017

12:59:11:760

381

298.1

BATE

16/06/2017

12:59:11:761

832

298.1

TRQX

16/06/2017

12:59:11:761

546

298.1

CHIX

16/06/2017

12:59:11:761

540

298.1

CHIX

16/06/2017

12:59:11:761

900

298.1

CHIX

16/06/2017

12:59:14:461

1166

298.1

XLON

16/06/2017

12:59:32:871

1958

298.1

XLON

16/06/2017

12:59:34:460

312

298.1

BATE

16/06/2017

12:59:36:881

493

298.1

XLON

16/06/2017

12:59:36:881

858

298.1

XLON

16/06/2017

12:59:36:891

69

298.1

BATE

16/06/2017

12:59:36:891

312

298.1

BATE

16/06/2017

12:59:40:172

21

298.1

XLON

16/06/2017

12:59:40:172

873

298.1

XLON

16/06/2017

12:59:40:172

381

298.1

TRQX

16/06/2017

12:59:40:172

381

298.1

CHIX

16/06/2017

12:59:40:181

700

298.1

XLON

16/06/2017

12:59:40:181

733

298.1

XLON

16/06/2017

12:59:40:191

700

298.1

XLON

16/06/2017

12:59:40:191

700

298.1

XLON

16/06/2017

12:59:40:191

2151

298.1

XLON

16/06/2017

12:59:41:248

861

298

XLON

16/06/2017

12:59:41:248

625

298

CHIX

16/06/2017

12:59:41:248

707

298

CHIX

16/06/2017

12:59:41:248

381

298

CHIX

16/06/2017

12:59:41:252

45

298

BATE

16/06/2017

12:59:41:252

276

298

BATE

16/06/2017

13:05:41:082

381

297.2

CHIX

16/06/2017

13:09:00:009

300

297.4

XLON

16/06/2017

13:09:00:009

593

297.4

XLON

16/06/2017

13:09:00:009

562

297.4

XLON

16/06/2017

13:10:00:034

263

297.2

TRQX

16/06/2017

13:15:31:504

187

297.5

XLON

16/06/2017

13:15:31:504

1

297.5

XLON

16/06/2017

13:15:31:504

360

297.5

XLON

16/06/2017

13:15:31:504

381

297.5

TRQX

16/06/2017

13:15:31:504

381

297.5

CHIX

16/06/2017

13:15:31:504

1982

297.5

CHIX

16/06/2017

13:15:31:504

381

297.4

CHIX

16/06/2017

13:15:31:504

381

297.5

BATE

16/06/2017

13:15:31:504

261

297.4

BATE

16/06/2017

13:15:31:505

381

297.4

TRQX

16/06/2017

13:15:31:512

381

297.5

CHIX

16/06/2017

13:15:31:512

381

297.4

BATE

16/06/2017

13:15:31:517

381

297.5

TRQX

16/06/2017

13:15:32:511

539

297.5

XLON

16/06/2017

13:15:32:519

301

297.5

XLON

16/06/2017

13:15:38:378

97

297.4

TRQX

16/06/2017

13:19:02:370

861

297.6

XLON

16/06/2017

13:19:02:370

1112

297.6

XLON

16/06/2017

13:19:02:370

381

297.6

TRQX

16/06/2017

13:19:02:370

381

297.6

CHIX

16/06/2017

13:19:04:273

340

297.6

TRQX

16/06/2017

13:19:04:273

41

297.6

TRQX

16/06/2017

13:19:04:273

341

297.6

CHIX

16/06/2017

13:19:04:274

351

297.6

XLON

16/06/2017

13:19:04:274

40

297.6

CHIX

16/06/2017

13:19:04:282

1300

297.6

XLON

16/06/2017

13:19:04:282

650

297.6

XLON

16/06/2017

13:19:04:282

195

297.6

XLON

16/06/2017

13:28:00:814

711

298

XLON

16/06/2017

13:28:00:814

148

298

XLON

16/06/2017

13:29:28:182

1263

298.3

XLON

16/06/2017

13:29:34:725

1069

298.3

XLON

16/06/2017

13:32:07:901

360

298.4

TRQX

16/06/2017

13:32:07:901

42

298.4

CHIX

16/06/2017

13:32:07:901

225

298.4

CHIX

16/06/2017

13:32:07:901

381

298.4

BATE

16/06/2017

13:32:07:904

612

298.3

XLON

16/06/2017

13:32:07:904

554

298.3

XLON

16/06/2017

13:32:07:904

861

298.3

XLON

16/06/2017

13:32:07:904

381

298.3

TRQX

16/06/2017

13:32:07:904

381

298.3

CHIX

16/06/2017

13:32:07:904

381

298.3

BATE

16/06/2017

13:32:07:907

373

298.2

TRQX

16/06/2017

13:32:07:907

353

298.2

CHIX

16/06/2017

13:32:07:907

137

298.2

BATE

16/06/2017

13:32:07:910

344

298.1

CHIX

16/06/2017

13:32:07:911

370

298.1

TRQX

16/06/2017

13:32:07:924

381

298.1

CHIX

16/06/2017

13:32:08:978

381

298.1

TRQX

16/06/2017

13:32:08:979

681

298

XLON

16/06/2017

13:32:08:979

381

298

CHIX

16/06/2017

13:32:10:058

381

297.9

CHIX

16/06/2017

13:32:35:679

304

297.8

XLON

16/06/2017

13:32:35:680

381

297.8

CHIX

16/06/2017

13:39:30:281

546

297.9

XLON

16/06/2017

13:41:12:010

1902

298.1

XLON

16/06/2017

13:41:12:010

381

298.1

TRQX

16/06/2017

13:41:12:010

381

298

CHIX

16/06/2017

13:41:12:010

381

298

BATE

16/06/2017

13:41:12:011

381

298

TRQX

16/06/2017

13:41:12:124

381

298

CHIX

16/06/2017

13:44:36:017

320

297.9

XLON

16/06/2017

13:44:36:017

541

297.9

XLON

16/06/2017

13:44:36:018

381

297.9

TRQX

16/06/2017

13:44:36:018

381

297.9

CHIX

16/06/2017

13:44:36:018

381

297.9

BATE

16/06/2017

13:48:29:884

307

298.1

XLON

16/06/2017

13:48:29:884

600

298.1

XLON

16/06/2017

13:48:29:884

1200

298.1

XLON

16/06/2017

13:48:29:884

345

298.1

CHIX

16/06/2017

13:48:29:884

381

298.1

BATE

16/06/2017

13:48:30:937

861

298

XLON

16/06/2017

13:48:30:937

2

298

CHIX

16/06/2017

13:48:30:938

381

298

TRQX

16/06/2017

13:48:30:938

379

298

CHIX

16/06/2017

14:05:00:654

4282

298.9

XLON

16/06/2017

14:05:00:654

360

298.9

BATE

16/06/2017

14:05:00:654

468

298.9

BATE

16/06/2017

14:05:00:654

765

298.9

BATE

16/06/2017

14:05:00:661

18

298.9

XLON

16/06/2017

14:05:00:667

701

298.9

CHIX

16/06/2017

14:05:00:667

649

298.9

CHIX

16/06/2017

14:05:02:400

2549

298.8

XLON

16/06/2017

14:05:02:400

381

298.8

TRQX

16/06/2017

14:05:02:400

942

298.8

CHIX

16/06/2017

14:05:02:400

1172

298.8

CHIX

16/06/2017

14:05:02:400

2004

298.8

CHIX

16/06/2017

14:05:02:400

381

298.8

BATE

16/06/2017

14:05:02:404

1509

298.9

TRQX

16/06/2017

14:05:02:405

72

298.9

XLON

16/06/2017

14:05:02:434

673

298.9

XLON

16/06/2017

14:05:02:962

867

298.8

XLON

16/06/2017

14:05:04:403

381

298.8

TRQX

16/06/2017

14:05:04:404

470

298.8

XLON

16/06/2017

14:05:04:404

381

298.8

CHIX

16/06/2017

14:05:04:850

139

298.8

XLON

16/06/2017

14:07:11:028

3356

299

XLON

16/06/2017

14:07:11:028

350

299

XLON

16/06/2017

14:07:11:028

381

299

TRQX

16/06/2017

14:07:11:028

309

299

CHIX

16/06/2017

14:07:11:028

1136

299

CHIX

16/06/2017

14:07:11:042

378

299

TRQX

16/06/2017

14:07:11:051

333

299

XLON

16/06/2017

14:07:11:051

260

299

CHIX

16/06/2017

14:07:14:947

861

298.9

XLON

16/06/2017

14:07:14:947

381

298.9

TRQX

16/06/2017

14:07:14:954

603

298.9

CHIX

16/06/2017

14:07:14:954

827

298.9

CHIX

16/06/2017

14:07:14:954

381

298.9

CHIX

16/06/2017

14:07:14:955

662

298.9

XLON

16/06/2017

14:07:14:955

199

298.9

XLON

16/06/2017

14:07:14:959

319

298.9

TRQX

16/06/2017

14:07:22:360

58

298.9

XLON

16/06/2017

14:07:22:360

62

298.9

TRQX

16/06/2017

14:07:23:166

351

298.8

TRQX

16/06/2017

14:08:00:037

30

298.8

TRQX

16/06/2017

14:08:00:047

21

298.8

XLON

16/06/2017

14:08:00:047

19

298.8

TRQX

16/06/2017

14:08:11:272

861

298.7

XLON

16/06/2017

14:08:11:272

381

298.7

TRQX

16/06/2017

14:12:53:796

519

298.6

XLON

16/06/2017

14:12:53:796

1302

298.6

XLON

16/06/2017

14:12:53:796

381

298.6

TRQX

16/06/2017

14:12:53:796

381

298.6

CHIX

16/06/2017

14:12:53:796

381

298.6

BATE

16/06/2017

14:17:05:881

2

298.6

XLON

16/06/2017

14:17:05:881

859

298.6

XLON

16/06/2017

14:17:05:881

1361

298.6

XLON

16/06/2017

14:17:05:881

381

298.6

TRQX

16/06/2017

14:17:05:881

381

298.6

CHIX

16/06/2017

14:17:05:881

2118

298.6

CHIX

16/06/2017

14:17:05:881

368

298.6

BATE

16/06/2017

14:17:05:882

291

298.5

TRQX

16/06/2017

14:17:05:882

90

298.5

TRQX

16/06/2017

14:17:05:882

381

298.5

CHIX

16/06/2017

14:17:05:882

85

298.5

BATE

16/06/2017

14:17:15:237

394

298.5

XLON

16/06/2017

14:17:15:237

381

298.5

TRQX

16/06/2017

14:17:15:237

358

298.5

BATE

16/06/2017

14:18:56:083

686

298.4

XLON

16/06/2017

14:18:56:112

175

298.4

XLON

16/06/2017

14:18:56:112

32

298.4

BATE

16/06/2017

14:18:56:113

381

298.4

TRQX

16/06/2017

14:19:15:598

379

298.2

XLON

16/06/2017

14:19:15:598

321

298.2

CHIX

16/06/2017

14:19:15:598

18

298.2

CHIX

16/06/2017

14:19:16:121

700

298.1

XLON

16/06/2017

14:19:16:121

161

298.1

XLON

16/06/2017

14:22:11:473

415

298

XLON

16/06/2017

14:22:11:473

74

298

XLON

16/06/2017

14:22:11:473

372

298

XLON

16/06/2017

14:22:11:473

196

298

TRQX

16/06/2017

14:22:11:473

185

298

TRQX

16/06/2017

14:22:11:473

381

298

CHIX

16/06/2017

14:22:11:473

381

298

BATE

16/06/2017

14:22:11:481

489

298

XLON

16/06/2017

14:25:10:039

381

298.1

TRQX

16/06/2017

14:25:10:039

381

298.1

CHIX

16/06/2017

14:26:55:931

118

298

XLON

16/06/2017

14:26:55:931

535

298

XLON

16/06/2017

14:26:55:931

381

298

TRQX

16/06/2017

14:26:55:931

381

298

CHIX

16/06/2017

14:26:55:932

400

297.9

XLON

16/06/2017

14:26:55:932

155

297.9

XLON

16/06/2017

14:26:55:944

381

297.9

CHIX

16/06/2017

14:26:55:945

798

297.9

XLON

16/06/2017

14:26:55:945

220

297.9

XLON

16/06/2017

14:26:55:986

349

297.8

XLON

16/06/2017

14:30:52:658

861

298

XLON

16/06/2017

14:30:52:658

381

298

TRQX

16/06/2017

14:30:52:658

287

298

CHIX

16/06/2017

14:30:52:658

381

298

BATE

16/06/2017

14:30:56:109

381

297.9

TRQX

16/06/2017

14:30:56:109

54

297.9

CHIX

16/06/2017

14:30:56:110

861

297.9

XLON

16/06/2017

14:30:56:110

327

297.9

CHIX

16/06/2017

14:30:57:319

512

297.8

XLON

16/06/2017

14:30:57:319

381

297.8

CHIX

16/06/2017

14:30:58:232

716

297.6

XLON

16/06/2017

14:30:58:232

241

297.6

CHIX

16/06/2017

14:31:36:922

381

297.4

CHIX

16/06/2017

14:32:10:651

538

296.9

XLON

16/06/2017

14:32:10:651

381

296.9

CHIX

16/06/2017

14:32:10:651

381

296.9

BATE

16/06/2017

14:33:13:096

381

297.1

TRQX

16/06/2017

14:33:13:096

381

297.1

CHIX

16/06/2017

14:35:15:231

861

297.2

XLON

16/06/2017

14:35:15:231

381

297.2

TRQX

16/06/2017

14:35:15:231

381

297.2

CHIX

16/06/2017

14:37:55:792

2298

297.3

XLON

16/06/2017

14:38:00:037

381

297.3

TRQX

16/06/2017

14:38:00:047

342

297.3

XLON

16/06/2017

14:38:00:047

381

297.3

TRQX

16/06/2017

14:38:00:047

260

297.3

CHIX

16/06/2017

14:38:00:047

268

297.3

BATE

16/06/2017

14:38:02:993

190

297.2

CHIX

16/06/2017

14:38:02:993

176

297.2

BATE

16/06/2017

14:38:03:016

153

297.2

XLON

16/06/2017

14:38:28:283

138

297.2

XLON

16/06/2017

14:38:28:283

166

297.2

CHIX

16/06/2017

14:38:28:283

115

297.2

CHIX

16/06/2017

14:38:28:287

151

297.2

XLON

16/06/2017

14:39:08:529

381

297.2

CHIX

16/06/2017

14:39:08:534

861

297.2

XLON

16/06/2017

14:39:28:846

381

297.2

CHIX

16/06/2017

14:39:58:875

267

297.2

CHIX

16/06/2017

14:40:32:423

245

297.1

BATE

16/06/2017

14:40:32:424

692

297.1

XLON

16/06/2017

14:40:32:424

290

297.1

CHIX

16/06/2017

14:51:58:940

533

297.5

XLON

16/06/2017

14:51:58:940

827

297.5

XLON

16/06/2017

14:51:58:940

1071

297.5

XLON

16/06/2017

14:51:58:940

142

297.5

XLON

16/06/2017

14:51:58:940

381

297.5

TRQX

16/06/2017

14:51:58:940

381

297.5

CHIX

16/06/2017

14:51:58:940

1827

297.5

CHIX

16/06/2017

14:51:58:940

381

297.5

BATE

16/06/2017

14:51:58:941

381

297.4

TRQX

16/06/2017

14:51:58:941

381

297.4

CHIX

16/06/2017

14:51:58:941

381

297.4

BATE

16/06/2017

14:51:58:943

381

297.3

TRQX

16/06/2017

14:51:58:951

381

297.5

TRQX

16/06/2017

14:51:58:958

21

297.4

XLON

16/06/2017

14:51:58:958

600

297.4

XLON

16/06/2017

14:52:40:646

976

297.3

XLON

16/06/2017

14:52:40:646

257

297.3

TRQX

16/06/2017

14:52:40:646

174

297.3

CHIX

16/06/2017

14:52:40:646

207

297.3

CHIX

16/06/2017

14:52:40:646

356

297.3

BATE

16/06/2017

14:52:40:660

272

297.3

CHIX

16/06/2017

14:52:40:663

279

297.3

TRQX

16/06/2017

14:52:49:091

1288

297.3

XLON

16/06/2017

14:58:00:010

3103

297.3

CHIX

16/06/2017

14:58:00:015

861

297.2

XLON

16/06/2017

14:58:00:015

381

297.2

TRQX

16/06/2017

14:58:00:015

215

297.2

BATE

16/06/2017

14:58:00:015

96

297.2

BATE

16/06/2017

14:58:00:023

381

297.2

CHIX

16/06/2017

14:58:00:027

381

297.2

TRQX

16/06/2017

14:58:00:028

338

297.1

XLON

16/06/2017

14:58:00:028

91

297.1

TRQX

16/06/2017

14:58:00:028

290

297.1

TRQX

16/06/2017

14:58:00:028

9

297.1

TRQX

16/06/2017

14:58:00:029

361

297.1

BATE

16/06/2017

14:58:10:825

332

296.9

XLON

16/06/2017

14:58:10:833

562

297

XLON

16/06/2017

14:58:10:833

71

297

XLON

16/06/2017

14:58:10:833

700

297

XLON

16/06/2017

14:58:10:833

1364

296.9

XLON

16/06/2017

14:58:30:648

861

296.9

XLON

16/06/2017

14:58:30:648

381

296.9

TRQX

16/06/2017

15:00:30:587

861

296.8

XLON

16/06/2017

15:00:30:587

471

296.8

TRQX

16/06/2017

15:00:30:587

381

296.8

CHIX

16/06/2017

15:00:30:587

381

296.8

BATE

16/06/2017

15:00:30:592

544

296.7

XLON

16/06/2017

15:00:30:592

700

296.7

XLON

16/06/2017

15:00:30:594

381

296.7

TRQX

16/06/2017

15:00:30:597

313

296.6

CHIX

16/06/2017

15:00:30:601

161

296.7

XLON

16/06/2017

15:00:30:601

700

296.7

XLON

16/06/2017

15:00:38:039

861

296.5

XLON

16/06/2017

15:05:09:635

2241

296.5

XLON

16/06/2017

15:05:09:635

566

296.5

XLON

16/06/2017

15:05:09:635

381

296.5

TRQX

16/06/2017

15:05:09:635

2224

296.5

CHIX

16/06/2017

15:05:09:635

381

296.4

CHIX

16/06/2017

15:05:09:635

381

296.5

CHIX

16/06/2017

15:05:09:635

355

296.5

BATE

16/06/2017

15:05:09:645

861

296.4

XLON

16/06/2017

15:05:09:649

381

296.4

TRQX

16/06/2017

15:06:20:901

381

296.3

BATE

16/06/2017

15:06:20:902

861

296.3

XLON

16/06/2017

15:06:20:902

381

296.3

TRQX

16/06/2017

15:10:22:469

1360

296.3

XLON

16/06/2017

15:10:22:469

861

296.3

XLON

16/06/2017

15:10:22:469

247

296.3

TRQX

16/06/2017

15:10:22:469

134

296.3

TRQX

16/06/2017

15:10:22:469

381

296.3

CHIX

16/06/2017

15:10:22:469

232

296.3

BATE

16/06/2017

15:10:22:469

149

296.3

BATE

16/06/2017

15:10:22:472

535

296.2

TRQX

16/06/2017

15:10:22:472

381

296.2

CHIX

16/06/2017

15:10:22:472

16

296.2

BATE

16/06/2017

15:10:22:476

247

296.3

TRQX

16/06/2017

15:10:22:478

12

296.2

BATE

16/06/2017

15:10:22:478

353

296.2

BATE

16/06/2017

15:10:22:481

161

296.2

XLON

16/06/2017

15:10:22:481

700

296.2

XLON

16/06/2017

15:10:28:127

381

296.1

TRQX

16/06/2017

15:10:28:127

381

296.1

CHIX

16/06/2017

15:10:30:137

861

296.1

XLON

16/06/2017

15:10:30:138

381

296.1

CHIX

16/06/2017

15:10:32:217

546

296

CHIX

16/06/2017

15:10:32:222

854

296

XLON

16/06/2017

15:12:09:669

14

295.3

XLON

16/06/2017

15:12:14:990

261

295.2

TRQX

16/06/2017

15:12:14:991

283

295.2

CHIX

16/06/2017

15:12:16:933

211

295.2

XLON

16/06/2017

15:12:28:018

861

295.1

XLON

16/06/2017

15:12:28:018

143

295.1

TRQX

16/06/2017

15:13:41:380

381

295.1

CHIX

16/06/2017

15:13:41:381

359

295.1

XLON

16/06/2017

15:13:41:381

78

295.1

XLON

16/06/2017

15:13:51:004

381

295

CHIX

16/06/2017

15:13:51:005

703

295

XLON

16/06/2017

15:16:09:314

381

295.3

TRQX

16/06/2017

15:16:09:319

343

295.2

CHIX

16/06/2017

15:16:09:322

381

295.2

TRQX

16/06/2017

15:16:11:591

381

295.2

CHIX

16/06/2017

15:16:39:768

381

295.3

CHIX

16/06/2017

15:16:39:768

381

295.3

BATE

16/06/2017

15:16:39:769

754

295.2

XLON

16/06/2017

15:16:39:770

312

295.2

BATE

16/06/2017

15:16:39:777

555

295.2

XLON

16/06/2017

15:16:39:777

381

295.2

CHIX

16/06/2017

15:18:18:187

1667

295.1

XLON

16/06/2017

15:18:18:188

381

295.1

TRQX

16/06/2017

15:18:18:188

381

295.1

CHIX

16/06/2017

15:18:20:227

111

295

XLON

16/06/2017

15:18:20:227

105

295

CHIX

16/06/2017

15:18:20:228

132

295

TRQX

16/06/2017

15:18:22:276

381

294.8

CHIX

16/06/2017

15:19:01:911

354

294.7

XLON

16/06/2017

15:19:01:911

507

294.7

XLON

16/06/2017

15:19:01:911

381

294.7

TRQX

16/06/2017

15:19:01:911

381

294.7

BATE

16/06/2017

15:19:01:912

253

294.7

CHIX

16/06/2017

15:19:01:921

398

294.7

XLON

16/06/2017

15:20:32:621

153

294.7

TRQX

16/06/2017

15:20:32:622

228

294.7

TRQX

16/06/2017

15:22:13:102

93

294.7

XLON

16/06/2017

15:22:13:102

768

294.7

XLON

16/06/2017

15:22:13:102

381

294.7

TRQX

16/06/2017

15:22:13:103

104

294.7

CHIX

16/06/2017

15:22:13:103

128

294.7

CHIX

16/06/2017

15:22:13:103

381

294.7

BATE

16/06/2017

15:22:13:115

700

294.5

XLON

16/06/2017

15:22:13:115

161

294.5

XLON

16/06/2017

15:22:15:128

381

294.5

CHIX

16/06/2017

15:22:42:417

364

294.4

XLON

16/06/2017

15:22:42:417

1197

294.4

XLON

16/06/2017

15:22:42:417

381

294.4

CHIX

16/06/2017

15:22:42:427

650

294.3

XLON

16/06/2017

15:22:42:427

211

294.3

XLON

16/06/2017

15:22:42:427

380

294.3

CHIX

16/06/2017

15:23:04:334

381

294.1

TRQX

16/06/2017

15:23:04:334

67

294.1

CHIX

16/06/2017

15:23:04:334

205

294.1

CHIX

16/06/2017

15:24:04:770

861

294.1

XLON

16/06/2017

15:24:04:770

381

294.1

CHIX

16/06/2017

15:24:04:782

381

294

CHIX

16/06/2017

15:26:40:014

861

294.1

XLON

16/06/2017

15:26:40:014

381

294.1

CHIX

16/06/2017

15:26:40:014

381

294.1

BATE

16/06/2017

15:26:40:015

260

294

XLON

16/06/2017

15:26:40:015

234

294

TRQX

16/06/2017

15:26:40:015

381

294.1

TRQX

16/06/2017

15:26:40:015

208

294

CHIX

16/06/2017

15:26:40:015

185

294

BATE

16/06/2017

15:26:40:022

381

294.1

CHIX

16/06/2017

15:26:40:030

234

294

TRQX

16/06/2017

15:27:00:646

861

293.8

XLON

16/06/2017

15:27:00:655

541

293.6

XLON

16/06/2017

15:28:09:699

102

293.2

CHIX

16/06/2017

15:30:53:607

419

293.3

XLON

16/06/2017

15:30:53:607

381

293.3

TRQX

16/06/2017

15:30:53:608

279

293.2

CHIX

16/06/2017

15:30:53:608

381

293.3

CHIX

16/06/2017

15:30:53:608

381

293.3

BATE

16/06/2017

15:30:54:636

1241

292.9

XLON

16/06/2017

15:30:55:273

381

292.9

TRQX

16/06/2017

15:31:00:530

353

292.9

XLON

16/06/2017

15:31:00:530

508

292.9

XLON

16/06/2017

15:31:00:530

381

292.9

CHIX

16/06/2017

15:31:00:542

773

292.8

XLON

16/06/2017

15:31:00:542

88

292.8

XLON

16/06/2017

15:31:00:543

381

292.8

CHIX

16/06/2017

15:31:25:720

330

292.6

CHIX

16/06/2017

15:31:25:732

373

292.5

CHIX

16/06/2017

15:33:12:475

285

293

CHIX

16/06/2017

15:35:13:298

550

293.2

XLON

16/06/2017

15:35:15:298

381

293.2

BATE

16/06/2017

15:35:15:299

550

293.2

XLON

16/06/2017

15:36:05:621

1837

293.7

XLON

16/06/2017

15:36:05:621

729

293.7

XLON

16/06/2017

15:36:10:059

199

293.5

XLON

16/06/2017

15:36:10:060

381

293.5

CHIX

16/06/2017

15:36:10:060

381

293.5

BATE

16/06/2017

15:40:31:261

1066

293.9

XLON

16/06/2017

15:40:31:261

1087

293.9

TRQX

16/06/2017

15:40:31:261

874

293.9

CHIX

16/06/2017

15:40:31:261

381

293.9

BATE

16/06/2017

15:40:31:269

782

293.9

XLON

16/06/2017

15:40:31:269

287

293.9

XLON

16/06/2017

15:40:31:276

958

293.9

CHIX

16/06/2017

15:40:31:317

167

293.9

CHIX

16/06/2017

15:40:33:319

287

293.8

TRQX

16/06/2017

15:40:33:319

371

293.8

CHIX

16/06/2017

15:40:33:331

195

293.8

CHIX

16/06/2017

15:40:35:902

381

293.8

TRQX

16/06/2017

15:41:00:648

381

293.7

TRQX

16/06/2017

15:41:00:648

947

293.7

TRQX

16/06/2017

15:41:00:649

1911

293.7

XLON

16/06/2017

15:41:00:649

861

293.7

XLON

16/06/2017

15:41:00:649

1303

293.7

CHIX

16/06/2017

15:41:00:649

381

293.7

CHIX

16/06/2017

15:41:00:649

5

293.7

BATE

16/06/2017

15:41:00:649

179

293.7

BATE

16/06/2017

15:41:00:649

197

293.7

BATE

16/06/2017

15:41:00:656

1000

293.6

XLON

16/06/2017

15:41:00:656

210

293.7

XLON

16/06/2017

15:43:15:354

381

293.5

BATE

16/06/2017

15:43:15:355

238

293.5

XLON

16/06/2017

15:43:15:355

524

293.5

XLON

16/06/2017

15:43:15:357

99

293.5

XLON

16/06/2017

15:43:15:541

705

293.4

XLON

16/06/2017

15:43:49:785

156

293.4

XLON

16/06/2017

15:43:49:785

462

293.4

XLON

16/06/2017

15:43:49:785

381

293.4

CHIX

16/06/2017

15:43:49:786

381

293.4

TRQX

16/06/2017

15:43:49:792

249

293.4

CHIX

16/06/2017

15:43:49:796

196

293.4

TRQX

16/06/2017

15:47:04:274

365

293.6

XLON

16/06/2017

15:47:04:274

257

293.6

XLON

16/06/2017

15:47:04:274

269

293.6

TRQX

16/06/2017

15:47:04:275

2340

293.6

CHIX

16/06/2017

15:47:04:275

224

293.6

CHIX

16/06/2017

15:47:04:275

288

293.6

BATE

16/06/2017

15:47:04:292

269

293.6

BATE

16/06/2017

15:47:04:293

244

293.6

TRQX

16/06/2017

15:48:24:919

397

293.6

XLON

16/06/2017

15:48:24:919

464

293.6

XLON

16/06/2017

15:48:24:919

367

293.6

TRQX

16/06/2017

15:48:24:919

244

293.6

CHIX

16/06/2017

15:48:24:919

381

293.6

BATE

16/06/2017

15:48:24:927

300

293.6

CHIX

16/06/2017

15:50:58:409

605

293.6

XLON

16/06/2017

15:50:58:409

505

293.6

XLON

16/06/2017

15:50:58:409

351

293.6

TRQX

16/06/2017

15:50:58:409

381

293.6

BATE

16/06/2017

15:50:58:410

381

293.6

CHIX

16/06/2017

15:51:38:601

325

293.6

XLON

16/06/2017

15:51:38:601

286

293.6

XLON

16/06/2017

15:51:38:601

381

293.6

TRQX

16/06/2017

15:51:38:601

381

293.6

CHIX

16/06/2017

15:51:38:611

700

293.6

XLON

16/06/2017

15:52:40:265

444

293.5

XLON

16/06/2017

15:52:40:734

99

293.5

XLON

16/06/2017

15:52:40:735

66

293.5

XLON

16/06/2017

15:52:41:824

159

293.5

XLON

16/06/2017

15:52:41:825

364

293.5

XLON

16/06/2017

15:52:41:825

219

293.5

XLON

16/06/2017

15:52:41:825

381

293.5

TRQX

16/06/2017

15:52:41:825

352

293.5

CHIX

16/06/2017

15:52:41:825

306

293.5

BATE

16/06/2017

15:52:41:825

75

293.5

BATE

16/06/2017

15:52:41:832

342

293.5

XLON

16/06/2017

15:52:41:832

700

293.5

XLON

16/06/2017

15:53:22:686

2069

293.5

XLON

16/06/2017

15:53:22:686

700

293.5

XLON

16/06/2017

15:53:22:686

171

293.5

XLON

16/06/2017

15:53:22:700

255

293.4

CHIX

16/06/2017

15:53:45:010

861

293.4

XLON

16/06/2017

15:53:45:011

381

293.4

TRQX

16/06/2017

15:53:45:011

286

293.4

CHIX

16/06/2017

15:53:45:011

95

293.4

CHIX

16/06/2017

15:56:19:213

69

293.7

BATE

16/06/2017

15:56:19:214

84

293.7

CHIX

16/06/2017

15:56:19:217

69

293.7

TRQX

16/06/2017

15:56:19:219

96

293.7

XLON

16/06/2017

15:56:19:572

51

293.7

CHIX

16/06/2017

15:56:20:290

45

293.7

XLON

16/06/2017

15:56:20:298

550

293.7

XLON

16/06/2017

15:56:22:329

550

293.7

XLON

16/06/2017

15:57:21:113

325

293.7

XLON

16/06/2017

15:57:21:118

381

293.7

TRQX

16/06/2017

15:57:21:118

271

293.7

CHIX

16/06/2017

15:57:21:118

629

293.7

CHIX

16/06/2017

15:57:21:637

74

293.7

XLON

16/06/2017

15:57:40:690

1250

293.7

XLON

16/06/2017

15:57:40:690

674

293.7

XLON

16/06/2017

15:57:40:690

381

293.7

TRQX

16/06/2017

15:57:40:691

151

293.7

CHIX

16/06/2017

15:57:40:691

162

293.7

CHIX

16/06/2017

15:57:40:691

68

293.7

CHIX

16/06/2017

15:57:40:691

381

293.7

BATE

16/06/2017

16:01:10:474

1507

293.7

CHIX

16/06/2017

16:01:10:481

381

293.7

BATE

16/06/2017

16:01:10:489

1065

293.7

XLON

16/06/2017

16:01:10:489

175

293.7

XLON

16/06/2017

16:01:10:597

664

293.7

XLON

16/06/2017

16:01:10:597

197

293.7

XLON

16/06/2017

16:01:10:598

1547

293.7

TRQX

16/06/2017

16:01:10:598

2248

293.7

CHIX

16/06/2017

16:01:10:608

1300

293.7

XLON

16/06/2017

16:01:13:144

381

293.7

TRQX

16/06/2017

16:01:13:144

381

293.7

CHIX

16/06/2017

16:01:13:146

381

293.6

CHIX

16/06/2017

16:01:13:146

1085

293.6

CHIX

16/06/2017

16:01:13:146

381

293.6

BATE

16/06/2017

16:01:13:147

2443

293.6

XLON

16/06/2017

16:01:13:147

811

293.6

TRQX

16/06/2017

16:01:13:147

381

293.6

TRQX

16/06/2017

16:01:15:168

861

293.5

XLON

16/06/2017

16:01:15:168

381

293.5

BATE

16/06/2017

16:01:17:194

861

293.2

XLON

16/06/2017

16:05:01:480

381

293

TRQX

16/06/2017

16:05:01:480

381

293

CHIX

16/06/2017

16:05:01:480

381

293

BATE

16/06/2017

16:05:07:307

418

293

XLON

16/06/2017

16:05:07:307

343

293

TRQX

16/06/2017

16:05:07:307

381

293

CHIX

16/06/2017

16:05:12:364

381

292.9

CHIX

16/06/2017

16:05:12:365

859

292.9

XLON

16/06/2017

16:05:12:365

186

292.9

TRQX

16/06/2017

16:05:12:380

861

292.9

XLON

16/06/2017

16:05:16:817

272

292.8

XLON

16/06/2017

16:05:53:345

761

292.7

XLON

16/06/2017

16:05:53:345

100

292.7

XLON

16/06/2017

16:05:53:348

192

292.5

CHIX

16/06/2017

16:05:53:355

361

292.6

XLON

16/06/2017

16:05:53:355

500

292.6

XLON

16/06/2017

16:08:00:021

425

292.8

XLON

16/06/2017

16:08:00:021

436

292.8

XLON

16/06/2017

16:08:00:021

381

292.8

TRQX

16/06/2017

16:08:00:021

381

292.8

CHIX

16/06/2017

16:08:00:021

381

292.8

BATE

16/06/2017

16:08:00:023

358

292.7

CHIX

16/06/2017

16:08:00:024

688

292.6

XLON

16/06/2017

16:08:00:024

1065

292.6

XLON

16/06/2017

16:08:00:032

381

292.8

TRQX

16/06/2017

16:08:00:041

381

292.7

CHIX

16/06/2017

16:08:02:095

999

292.4

CHIX

16/06/2017

16:11:19:092

381

292.4

BATE

16/06/2017

16:11:19:094

93

292.4

CHIX

16/06/2017

16:11:19:094

288

292.4

CHIX

16/06/2017

16:13:17:170

381

292.6

BATE

16/06/2017

16:13:17:176

60

292.6

XLON

16/06/2017

16:13:17:176

600

292.6

XLON

16/06/2017

16:13:17:676

139

292.6

TRQX

16/06/2017

16:13:17:677

383

292.6

XLON

16/06/2017

16:13:17:677

120

292.6

TRQX

16/06/2017

16:13:17:677

122

292.6

TRQX

16/06/2017

16:13:17:677

212

292.6

CHIX

16/06/2017

16:13:17:677

100

292.6

CHIX

16/06/2017

16:13:17:685

1045

292.6

XLON

16/06/2017

16:13:17:685

1300

292.6

XLON

16/06/2017

16:13:44:117

861

292.5

XLON

16/06/2017

16:13:44:117

788

292.5

XLON

16/06/2017

16:13:44:117

1625

292.5

XLON

16/06/2017

16:13:44:117

381

292.5

TRQX

16/06/2017

16:13:44:117

381

292.5

CHIX

16/06/2017

16:13:44:117

1370

292.5

CHIX

16/06/2017

16:13:44:117

917

292.5

CHIX

16/06/2017

16:13:44:117

381

292.5

BATE

16/06/2017

16:13:44:126

550

292.6

XLON

16/06/2017

16:13:44:130

381

292.5

TRQX

16/06/2017

16:13:44:132

381

292.5

CHIX

16/06/2017

16:13:44:135

846

292.5

XLON

16/06/2017

16:13:44:256

267

292.5

TRQX

16/06/2017

16:13:47:232

288

292.4

TRQX

16/06/2017

16:13:47:232

102

292.4

CHIX

16/06/2017

16:13:47:232

381

292.4

BATE

16/06/2017

16:18:14:054

1925

293.5

CHIX

16/06/2017

16:18:14:056

516

293.5

XLON

16/06/2017

16:18:14:056

750

293.5

XLON

16/06/2017

16:19:04:582

1917

293.5

XLON

16/06/2017

16:19:04:582

117

293.5

XLON

16/06/2017

16:19:04:582

2569

293.5

XLON

16/06/2017

16:19:04:582

381

293.5

TRQX

16/06/2017

16:19:04:583

381

293.5

BATE

16/06/2017

16:19:04:594

530

293.5

TRQX

16/06/2017

16:19:04:594

1849

293.5

TRQX

16/06/2017

16:19:04:598

381

293.5

CHIX

16/06/2017

16:19:04:606

381

293.5

BATE

16/06/2017

16:19:04:607

616

293.5

XLON

16/06/2017

16:19:04:607

187

293.5

XLON

16/06/2017

16:19:04:607

58

293.5

XLON

16/06/2017

16:19:05:674

381

293.5

TRQX

16/06/2017

16:22:38:026

1201

293.7

XLON

16/06/2017

16:22:38:026

381

293.7

TRQX

16/06/2017

16:22:38:026

381

293.7

BATE

16/06/2017

16:22:38:027

3844

293.7

XLON

16/06/2017

16:22:38:027

306

293.7

XLON

16/06/2017

16:22:38:027

2881

293.7

CHIX

16/06/2017

16:22:38:027

808

293.7

CHIX

16/06/2017

16:22:38:027

400

293.7

CHIX

16/06/2017

16:22:38:035

381

293.7

TRQX

16/06/2017

16:22:38:036

275

293.6

TRQX

16/06/2017

16:22:38:036

853

293.6

CHIX

16/06/2017

16:22:38:036

339

293.6

CHIX

16/06/2017

16:22:38:036

381

293.6

BATE

16/06/2017

16:22:38:041

861

293.6

XLON

16/06/2017

16:22:38:048

163

293.6

CHIX

16/06/2017

16:22:51:607

328

293.5

BATE

16/06/2017

16:22:51:608

255

293.5

TRQX

16/06/2017

16:22:51:615

381

293.4

TRQX

16/06/2017

16:24:09:619

389

293.4

XLON

16/06/2017

16:24:09:619

472

293.4

XLON

16/06/2017

16:24:09:619

381

293.4

TRQX

16/06/2017

16:24:09:619

381

293.4

CHIX

16/06/2017

16:24:09:619

381

293.4

BATE

16/06/2017

16:24:09:628

389

293.4

XLON

16/06/2017

16:26:53:099

352

293.4

XLON

16/06/2017

16:26:53:099

381

293.4

CHIX

16/06/2017

16:26:53:100

381

293.4

TRQX

16/06/2017

16:26:53:108

509

293.4

XLON

16/06/2017

16:26:53:109

344

293.4

BATE

16/06/2017

16:26:53:134

381

293.3

CHIX

16/06/2017

16:26:53:134

297

293.3

BATE

16/06/2017

16:26:53:135

3013

293.4

XLON

16/06/2017

16:26:53:135

168

293.4

XLON

16/06/2017

16:26:53:135

381

293.3

TRQX

16/06/2017

16:28:05:534

892

293.6

XLON

16/06/2017

16:28:48:177

779

293.6

CHIX

16/06/2017

16:28:48:177

202

293.6

CHIX

16/06/2017

16:28:48:190

650

293.6

XLON

16/06/2017

16:28:48:190

750

293.6

XLON

16/06/2017

16:28:52:151

861

293.7

XLON

16/06/2017

16:28:52:172

385

293.7

XLON

16/06/2017

16:28:52:172

350

293.7

CHIX

16/06/2017

16:28:52:289

35

293.7

CHIX

16/06/2017

16:28:52:294

308

293.7

XLON

16/06/2017

16:28:52:295

1233

293.7

CHIX

16/06/2017

16:29:00:730

855

293.7

XLON

16/06/2017

16:29:00:730

700

293.7

XLON

16/06/2017

16:29:30:188

120

293.7

TRQX

16/06/2017

16:29:30:188

261

293.7

TRQX

16/06/2017

16:29:46:776

619

293.6

XLON

16/06/2017

16:29:46:776

381

293.6

BATE

16/06/2017

16:29:48:172

471

293.6

TRQX

16/06/2017

16:29:54:971

5

293.6

BATE

16/06/2017

16:29:56:010

579

293.8

XLON

16/06/2017

16:29:56:010

1632

293.8

XLON

16/06/2017

16:29:56:010

450

293.8

CHIX

16/06/2017

16:29:56:010

648

293.8

CHIX

16/06/2017

16:29:56:013

135

293.8

CHIX

16/06/2017

16:29:56:013

465

293.8

CHIX

16/06/2017

16:29:56:014

1002

293.8

XLON

16/06/2017

16:35:21:278

1783

295.2

XLON

16/06/2017

16:35:21:278

1213

295.2

XLON

16/06/2017

16:35:21:278

1778

295.2

XLON

16/06/2017

16:35:21:278

8893

295.2

XLON

16/06/2017

16:35:21:278

48091

295.2

XLON

16/06/2017

16:35:21:278

33

295.2

XLON

16/06/2017

16:35:21:278

6000

295.2

XLON

16/06/2017

16:35:21:278

55612

295.2

XLON

16/06/2017

16:35:21:278

23138

295.2

XLON

16/06/2017

16:35:21:278

8228

295.2

XLON

16/06/2017

16:35:21:278

1027

295.2

XLON

16/06/2017

16:35:21:278

30779

295.2

XLON

16/06/2017

16:35:21:278

5871

295.2

XLON

16/06/2017

16:35:21:278

4676

295.2

XLON

16/06/2017

16:35:21:278

3175

295.2

XLON

16/06/2017

16:35:21:278

12617

295.2

XLON

16/06/2017

16:35:21:278

20610

295.2

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
 
 
POSLFFFIRFIRLID