Source - RNS
RNS Number : 8126I
Sports Direct International Plc
22 June 2017
 

Released: 22 June 2017

Sports Direct International Plc

 

22 June 2017

 

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

SHARE BUYBACK

 

Transaction in Own Shares

 

Sports Direct announces that on 21 June 2017 it purchased 907,087 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.5 pence per share. The purchased shares will all be held as treasury shares.

 

Following the above purchase, the Company holds 96,712,209 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 543,890,160.

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:             

21-Jun-17

Number of ordinary shares purchased:

48,852

Volume weighted average price paid per share:

293.05



Platform code

XLON

Date of purchase:             

21-Jun-17

Number of ordinary shares purchased:

505,009

Volume weighted average price paid per share:

294.55



Platform code

CHIX

Date of purchase:             

21-Jun-17

Number of ordinary shares purchased:

247,457

Volume weighted average price paid per share:

291.59

 

Platform code

 

TRQX

Date of purchase:             

21-Jun-17

Number of ordinary shares purchased:

105,769

Volume weighted average price paid per share:

293.09

Transaction details:

Transaction date

Transaction time

Volume

Price (p)

Platform code

21/06/2017

08:00:06:104

128

294.5

XLON

21/06/2017

08:00:11:468

202

294.4

TRQX

21/06/2017

08:07:26:786

20

295

CHIX

21/06/2017

08:07:26:786

267

295

BATE

21/06/2017

08:07:26:797

266

295

CHIX

21/06/2017

08:10:00:791

537

295.3

XLON

21/06/2017

08:10:00:791

116

295.3

XLON

21/06/2017

08:10:00:792

376

295.3

TRQX

21/06/2017

08:10:00:792

368

295.3

CHIX

21/06/2017

08:10:00:792

39

295.3

BATE

21/06/2017

08:10:00:792

329

295.3

BATE

21/06/2017

08:10:17:480

287

295.2

XLON

21/06/2017

08:10:17:480

1165

295.2

XLON

21/06/2017

08:10:17:480

500

295.2

XLON

21/06/2017

08:10:17:480

280

295.2

TRQX

21/06/2017

08:10:17:481

96

295.2

TRQX

21/06/2017

08:10:17:481

368

295.2

CHIX

21/06/2017

08:10:17:488

77

294.9

BATE

21/06/2017

08:10:17:511

4

294.9

CHIX

21/06/2017

08:10:17:511

59

294.9

CHIX

21/06/2017

08:10:17:514

66

294.9

XLON

21/06/2017

08:10:48:756

339

294.6

XLON

21/06/2017

08:10:48:761

368

294.6

CHIX

21/06/2017

08:16:02:179

187

295.5

XLON

21/06/2017

08:16:02:179

125

295.5

XLON

21/06/2017

08:16:02:179

260

295.5

XLON

21/06/2017

08:16:02:179

376

295.5

TRQX

21/06/2017

08:16:02:179

282

295.5

CHIX

21/06/2017

08:16:03:016

376

295.4

TRQX

21/06/2017

08:16:03:016

368

295.4

CHIX

21/06/2017

08:20:32:207

1109

295.2

XLON

21/06/2017

08:20:32:207

2314

295.2

XLON

21/06/2017

08:25:17:856

1109

295.2

XLON

21/06/2017

08:25:17:856

304

295.2

TRQX

21/06/2017

08:25:17:856

368

295.2

CHIX

21/06/2017

08:25:17:856

368

295.2

BATE

21/06/2017

08:25:17:864

368

295.1

CHIX

21/06/2017

08:25:17:865

87

295

CHIX

21/06/2017

08:25:17:865

123

295

CHIX

21/06/2017

08:25:17:865

131

295

BATE

21/06/2017

08:25:17:867

184

295.2

CHIX

21/06/2017

08:25:17:867

100

295.2

CHIX

21/06/2017

08:25:17:871

29

295.2

XLON

21/06/2017

08:25:17:874

842

295.2

XLON

21/06/2017

08:25:17:874

368

295.2

BATE

21/06/2017

08:25:17:876

231

295.2

XLON

21/06/2017

08:25:47:567

880

295

XLON

21/06/2017

08:25:47:567

368

295

CHIX

21/06/2017

08:25:47:568

376

295

TRQX

21/06/2017

08:26:32:917

495

295.1

XLON

21/06/2017

08:26:32:922

368

295.1

CHIX

21/06/2017

08:26:32:924

80

295.1

XLON

21/06/2017

08:29:26:682

292

294.9

CHIX

21/06/2017

08:29:26:683

1050

294.9

XLON

21/06/2017

08:29:26:683

1013

294.9

XLON

21/06/2017

08:29:26:683

343

294.9

TRQX

21/06/2017

08:29:47:758

34

294.8

CHIX

21/06/2017

08:29:47:781

87

294.8

CHIX

21/06/2017

08:29:50:153

1109

294.9

XLON

21/06/2017

08:29:50:154

368

294.9

CHIX

21/06/2017

08:29:50:156

270

294.8

XLON

21/06/2017

08:29:50:158

213

294.9

TRQX

21/06/2017

08:31:09:931

376

294.9

TRQX

21/06/2017

08:31:09:931

368

294.9

CHIX

21/06/2017

08:31:09:940

250

294.9

XLON

21/06/2017

08:33:06:165

204

294.9

XLON

21/06/2017

08:36:51:121

362

295

TRQX

21/06/2017

08:41:55:536

368

295.3

BATE

21/06/2017

08:41:55:571

96

295.3

CHIX

21/06/2017

08:43:32:052

121

295.4

XLON

21/06/2017

08:43:32:052

1953

295.4

XLON

21/06/2017

08:43:32:052

1109

295.4

XLON

21/06/2017

08:43:32:052

1685

295.4

TRQX

21/06/2017

08:43:32:052

376

295.4

TRQX

21/06/2017

08:43:32:052

1723

295.4

CHIX

21/06/2017

08:43:32:052

368

295.4

CHIX

21/06/2017

08:43:32:052

368

295.4

BATE

21/06/2017

08:43:32:060

38

295.3

TRQX

21/06/2017

08:43:32:060

338

295.3

TRQX

21/06/2017

08:43:32:060

272

295.3

CHIX

21/06/2017

08:43:32:060

571

295.3

CHIX

21/06/2017

08:43:32:060

213

295.3

CHIX

21/06/2017

08:43:32:060

1533

295.3

CHIX

21/06/2017

08:43:32:060

294

295.3

CHIX

21/06/2017

08:43:32:060

368

295.3

BATE

21/06/2017

08:43:32:075

770

295.1

XLON

21/06/2017

08:43:32:075

146

295

BATE

21/06/2017

08:43:32:096

339

295.3

CHIX

21/06/2017

08:43:32:100

134

295

BATE

21/06/2017

08:43:32:107

256

295.1

XLON

21/06/2017

08:43:34:877

394

294.8

XLON

21/06/2017

08:43:34:877

715

294.8

XLON

21/06/2017

08:43:47:336

61

294.7

XLON

21/06/2017

08:43:47:357

167

294.7

XLON

21/06/2017

08:43:48:440

143

294.6

XLON

21/06/2017

08:44:03:953

893

294.6

XLON

21/06/2017

08:44:03:963

140

294.5

XLON

21/06/2017

08:44:03:998

644

294.5

XLON

21/06/2017

08:51:01:127

82

294.6

XLON

21/06/2017

08:51:01:127

132

294.6

XLON

21/06/2017

08:51:01:127

434

294.6

XLON

21/06/2017

08:51:01:127

376

294.6

TRQX

21/06/2017

08:51:01:127

167

294.6

CHIX

21/06/2017

08:51:01:127

201

294.6

CHIX

21/06/2017

08:51:01:127

368

294.6

BATE

21/06/2017

08:51:01:130

200

294.7

XLON

21/06/2017

08:51:01:133

1

294.5

BATE

21/06/2017

08:51:04:391

642

294.6

XLON

21/06/2017

08:58:45:653

705

294.6

XLON

21/06/2017

08:58:45:653

1310

294.6

XLON

21/06/2017

08:58:45:653

376

294.6

TRQX

21/06/2017

08:58:45:653

368

294.6

CHIX

21/06/2017

08:58:45:653

368

294.6

BATE

21/06/2017

08:58:45:657

2111

294.5

XLON

21/06/2017

08:58:45:657

159

294.5

XLON

21/06/2017

08:58:45:658

376

294.5

TRQX

21/06/2017

08:58:45:658

376

294.4

TRQX

21/06/2017

08:58:45:658

368

294.5

CHIX

21/06/2017

08:58:45:658

368

294.4

CHIX

21/06/2017

08:58:45:658

84

294.5

BATE

21/06/2017

08:58:45:663

502

294.5

XLON

21/06/2017

08:58:45:663

48

294.4

XLON

21/06/2017

08:58:45:675

142

294.3

TRQX

21/06/2017

08:58:45:676

368

294.5

CHIX

21/06/2017

08:58:45:688

198

294.5

XLON

21/06/2017

08:58:45:688

352

294.5

XLON

21/06/2017

08:58:45:691

368

294.5

BATE

21/06/2017

08:58:45:703

550

294.5

XLON

21/06/2017

08:58:45:714

550

294.6

XLON

21/06/2017

08:58:55:197

118

294.4

XLON

21/06/2017

08:58:55:197

382

294.4

XLON

21/06/2017

08:58:55:197

500

294.4

XLON

21/06/2017

08:58:55:197

368

294.4

CHIX

21/06/2017

08:58:55:199

109

294.4

XLON

21/06/2017

08:58:55:200

376

294.4

TRQX

21/06/2017

08:58:55:213

182

294.4

XLON

21/06/2017

08:59:06:759

318

294.4

XLON

21/06/2017

08:59:06:759

221

294.4

XLON

21/06/2017

08:59:06:759

51

294.4

XLON

21/06/2017

08:59:09:292

68

294.4

XLON

21/06/2017

08:59:09:292

423

294.4

XLON

21/06/2017

08:59:09:292

85

294.4

XLON

21/06/2017

08:59:09:292

376

294.4

TRQX

21/06/2017

08:59:09:292

368

294.4

CHIX

21/06/2017

08:59:30:910

465

294.3

CHIX

21/06/2017

08:59:30:915

376

294.3

TRQX

21/06/2017

08:59:30:916

1496

294.3

CHIX

21/06/2017

08:59:30:917

1109

294.3

XLON

21/06/2017

08:59:30:917

704

294.3

XLON

21/06/2017

08:59:30:917

465

294.3

XLON

21/06/2017

08:59:30:919

30

294.1

TRQX

21/06/2017

08:59:30:927

700

294.2

XLON

21/06/2017

08:59:30:929

700

294.2

XLON

21/06/2017

08:59:30:930

390

294.2

XLON

21/06/2017

08:59:30:932

301

294.3

XLON

21/06/2017

08:59:30:932

343

294.3

XLON

21/06/2017

09:04:11:521

922

294

XLON

21/06/2017

09:04:11:521

187

294

XLON

21/06/2017

09:04:11:521

376

294

TRQX

21/06/2017

09:04:11:521

368

294

CHIX

21/06/2017

09:04:11:522

368

294

BATE

21/06/2017

09:04:11:529

298

294

CHIX

21/06/2017

09:04:11:534

541

294

XLON

21/06/2017

09:04:11:534

583

294

XLON

21/06/2017

09:04:13:757

1109

294

XLON

21/06/2017

09:04:40:238

368

294

CHIX

21/06/2017

09:04:40:265

376

294

TRQX

21/06/2017

09:04:40:269

328

294

XLON

21/06/2017

09:04:48:552

455

293.9

XLON

21/06/2017

09:04:48:573

802

293.9

XLON

21/06/2017

09:04:48:573

368

293.9

CHIX

21/06/2017

09:04:48:574

376

293.9

TRQX

21/06/2017

09:04:48:881

1109

293.8

XLON

21/06/2017

09:05:04:808

95

293.7

XLON

21/06/2017

09:05:04:808

115

293.7

CHIX

21/06/2017

09:05:04:826

1340

293.5

XLON

21/06/2017

09:05:04:826

17

293.7

XLON

21/06/2017

09:05:04:826

24

293.7

TRQX

21/06/2017

09:05:04:839

660

292.6

XLON

21/06/2017

09:06:01:317

698

292.6

XLON

21/06/2017

09:06:01:317

188

292.6

XLON

21/06/2017

09:06:01:318

51

292.6

CHIX

21/06/2017

09:06:01:318

317

292.6

CHIX

21/06/2017

09:07:11:348

293

292.5

XLON

21/06/2017

09:07:11:370

638

292.5

XLON

21/06/2017

09:07:40:398

136

292.4

TRQX

21/06/2017

09:07:40:398

376

292.3

TRQX

21/06/2017

09:07:40:398

368

292.3

BATE

21/06/2017

09:07:40:399

368

292.3

CHIX

21/06/2017

09:08:00:007

5

292.4

XLON

21/06/2017

09:08:00:032

7

292.4

CHIX

21/06/2017

09:08:00:039

8

292.4

TRQX

21/06/2017

09:08:08:455

139

292.3

XLON

21/06/2017

09:08:08:456

83

292.3

CHIX

21/06/2017

09:08:40:046

262

292.3

XLON

21/06/2017

09:08:40:046

157

292.3

XLON

21/06/2017

09:08:40:056

207

292.3

XLON

21/06/2017

09:09:00:077

5

292.2

CHIX

21/06/2017

09:09:00:078

8

292.2

TRQX

21/06/2017

09:09:00:078

2

292.2

TRQX

21/06/2017

09:09:00:080

6

292.2

XLON

21/06/2017

09:09:00:440

97

292

CHIX

21/06/2017

09:09:20:972

192

292

XLON

21/06/2017

09:09:38:464

577

291.9

XLON

21/06/2017

09:09:38:464

350

291.9

XLON

21/06/2017

09:09:38:464

12

291.9

TRQX

21/06/2017

09:09:38:464

116

291.9

CHIX

21/06/2017

09:09:38:464

132

291.9

CHIX

21/06/2017

09:09:38:464

16

291.9

CHIX

21/06/2017

09:09:38:465

5

291.8

TRQX

21/06/2017

09:09:46:705

365

291.9

CHIX

21/06/2017

09:12:15:408

755

292

XLON

21/06/2017

09:12:15:408

300

292

XLON

21/06/2017

09:12:15:408

257

292

CHIX

21/06/2017

09:12:15:409

333

291.9

TRQX

21/06/2017

09:12:15:409

376

292

TRQX

21/06/2017

09:12:15:409

368

292

BATE

21/06/2017

09:12:15:423

320

291.9

XLON

21/06/2017

09:12:15:431

254

291.9

TRQX

21/06/2017

09:12:43:183

320

291.8

XLON

21/06/2017

09:12:43:183

65

291.8

TRQX

21/06/2017

09:12:43:183

368

291.8

CHIX

21/06/2017

09:12:43:199

56

291.8

XLON

21/06/2017

09:12:43:384

307

291.8

CHIX

21/06/2017

09:16:55:434

376

291.8

TRQX

21/06/2017

09:16:55:439

120

291.8

XLON

21/06/2017

09:19:49:014

694

292.2

XLON

21/06/2017

09:19:49:014

187

292.2

TRQX

21/06/2017

09:19:49:014

189

292.2

TRQX

21/06/2017

09:19:49:014

368

292.2

CHIX

21/06/2017

09:19:49:014

1

292.2

BATE

21/06/2017

09:19:49:014

354

292.2

BATE

21/06/2017

09:19:49:015

495

292.1

XLON

21/06/2017

09:19:49:015

614

292.1

XLON

21/06/2017

09:19:49:018

271

292.1

CHIX

21/06/2017

09:19:49:018

97

292.1

CHIX

21/06/2017

09:19:49:019

368

292

CHIX

21/06/2017

09:19:49:019

262

292

BATE

21/06/2017

09:19:49:024

700

292.1

XLON

21/06/2017

09:19:49:026

525

292.1

XLON

21/06/2017

09:19:49:028

265

292.2

CHIX

21/06/2017

09:19:49:028

103

292.1

CHIX

21/06/2017

09:19:49:039

599

292

XLON

21/06/2017

09:19:49:039

510

292.1

XLON

21/06/2017

09:19:49:045

146

291.9

CHIX

21/06/2017

09:19:49:045

222

291.9

CHIX

21/06/2017

09:19:49:093

333

292

XLON

21/06/2017

09:20:01:082

93

291.9

XLON

21/06/2017

09:20:01:082

613

291.9

XLON

21/06/2017

09:20:01:082

110

291.9

CHIX

21/06/2017

09:20:01:082

258

291.9

CHIX

21/06/2017

09:20:01:082

119

291.9

BATE

21/06/2017

09:20:04:116

114

291.9

TRQX

21/06/2017

09:20:31:167

10

291.8

XLON

21/06/2017

09:20:31:168

12

291.8

TRQX

21/06/2017

09:20:31:192

263

291.7

CHIX

21/06/2017

09:20:31:193

217

291.7

XLON

21/06/2017

09:20:31:193

376

291.7

TRQX

21/06/2017

09:20:31:194

329

291.6

XLON

21/06/2017

09:20:31:234

66

291.5

TRQX

21/06/2017

09:20:58:237

415

291.3

XLON

21/06/2017

09:26:59:798

82

291.8

CHIX

21/06/2017

09:26:59:800

160

291.8

BATE

21/06/2017

09:26:59:801

149

291.8

TRQX

21/06/2017

09:26:59:805

176

291.8

XLON

21/06/2017

09:29:37:209

996

291.8

XLON

21/06/2017

09:29:37:209

913

291.8

XLON

21/06/2017

09:29:37:209

376

291.7

TRQX

21/06/2017

09:29:37:209

376

291.8

TRQX

21/06/2017

09:29:37:209

368

291.8

CHIX

21/06/2017

09:29:37:209

368

291.8

BATE

21/06/2017

09:29:50:052

333

291.7

CHIX

21/06/2017

09:29:50:056

241

291.7

TRQX

21/06/2017

09:30:08:011

359

291.7

XLON

21/06/2017

09:30:08:011

111

291.7

CHIX

21/06/2017

09:30:08:011

209

291.7

CHIX

21/06/2017

09:32:20:078

1087

291.7

XLON

21/06/2017

09:32:20:079

44

291.7

TRQX

21/06/2017

09:32:20:079

332

291.7

TRQX

21/06/2017

09:32:20:079

368

291.7

CHIX

21/06/2017

09:32:20:091

87

291.6

XLON

21/06/2017

09:32:20:091

887

291.6

XLON

21/06/2017

09:32:20:091

135

291.6

XLON

21/06/2017

09:32:20:092

98

291.6

TRQX

21/06/2017

09:32:20:092

169

291.6

TRQX

21/06/2017

09:32:20:093

368

291.6

CHIX

21/06/2017

09:32:20:103

368

291.5

CHIX

21/06/2017

09:32:20:103

69

291.5

BATE

21/06/2017

09:32:20:107

368

291.6

CHIX

21/06/2017

09:32:28:764

404

291.4

XLON

21/06/2017

09:32:28:765

221

291.4

CHIX

21/06/2017

09:36:15:505

376

291.6

TRQX

21/06/2017

09:36:15:505

368

291.6

CHIX

21/06/2017

09:36:15:510

326

291.6

BATE

21/06/2017

09:36:15:511

683

291.6

XLON

21/06/2017

09:36:15:520

646

291.6

XLON

21/06/2017

09:36:15:520

376

291.5

TRQX

21/06/2017

09:36:15:521

440

291.5

XLON

21/06/2017

09:36:15:521

351

291.5

CHIX

21/06/2017

09:36:15:531

317

291.4

XLON

21/06/2017

09:36:15:532

368

291.4

CHIX

21/06/2017

09:36:18:436

178

291.3

CHIX

21/06/2017

09:36:18:436

239

291.3

BATE

21/06/2017

09:42:37:101

376

292.1

TRQX

21/06/2017

09:42:37:101

368

292.1

CHIX

21/06/2017

09:42:37:108

77

292.1

BATE

21/06/2017

09:42:37:112

700

292.2

XLON

21/06/2017

09:42:40:148

486

292.2

XLON

21/06/2017

09:42:40:148

650

292.2

XLON

21/06/2017

09:47:40:048

700

292.7

XLON

21/06/2017

09:47:40:048

144

292.5

XLON

21/06/2017

09:47:40:048

219

292.9

XLON

21/06/2017

09:47:40:048

600

292.8

XLON

21/06/2017

09:47:40:048

439

292.8

XLON

21/06/2017

09:49:03:426

181

293.1

XLON

21/06/2017

09:49:03:426

543

293.1

XLON

21/06/2017

09:49:03:426

63

293.1

XLON

21/06/2017

09:49:08:203

134

293.2

XLON

21/06/2017

09:49:08:203

256

293.2

XLON

21/06/2017

09:52:06:809

327

293.2

BATE

21/06/2017

09:52:06:814

417

293.3

XLON

21/06/2017

09:52:06:823

458

293.3

XLON

21/06/2017

09:54:06:180

294

293.6

XLON

21/06/2017

09:54:06:180

125

293.6

XLON

21/06/2017

09:57:41:584

988

293.8

XLON

21/06/2017

09:57:41:584

733

293.8

XLON

21/06/2017

09:57:41:584

376

293.8

TRQX

21/06/2017

09:57:41:584

368

293.8

CHIX

21/06/2017

09:57:41:584

368

293.8

BATE

21/06/2017

09:57:41:591

376

293.6

TRQX

21/06/2017

09:57:41:592

368

293.7

CHIX

21/06/2017

09:57:41:602

700

293.7

XLON

21/06/2017

09:57:41:602

541

293.7

XLON

21/06/2017

09:57:41:602

189

293.8

XLON

21/06/2017

09:57:41:608

368

293.8

BATE

21/06/2017

09:57:41:617

434

293.8

XLON

21/06/2017

09:57:41:617

996

293.9

XLON

21/06/2017

09:57:41:627

163

293.9

XLON

21/06/2017

09:57:41:627

304

293.9

XLON

21/06/2017

09:57:41:637

350

293.8

XLON

21/06/2017

09:57:41:637

211

293.9

XLON

21/06/2017

09:57:41:645

297

293.9

XLON

21/06/2017

09:57:41:645

264

293.8

XLON

21/06/2017

09:57:47:195

818

293.7

XLON

21/06/2017

09:57:47:195

291

293.7

XLON

21/06/2017

09:57:47:205

246

293.9

XLON

21/06/2017

09:57:47:205

700

293.9

XLON

21/06/2017

09:57:47:205

376

293.7

TRQX

21/06/2017

09:57:47:211

783

293.7

CHIX

21/06/2017

09:57:47:219

376

293.7

TRQX

21/06/2017

09:57:47:221

873

293.7

XLON

21/06/2017

09:59:43:765

1101

294

XLON

21/06/2017

09:59:43:765

368

294

BATE

21/06/2017

09:59:43:766

425

293.9

TRQX

21/06/2017

09:59:43:769

360

293.8

CHIX

21/06/2017

10:01:10:024

75

293.8

CHIX

21/06/2017

10:01:10:025

246

293.8

XLON

21/06/2017

10:01:10:025

916

293.8

XLON

21/06/2017

10:01:10:025

406

293.8

XLON

21/06/2017

10:01:10:025

176

293.7

TRQX

21/06/2017

10:01:10:025

1100

293.7

TRQX

21/06/2017

10:01:10:025

324

293.7

TRQX

21/06/2017

10:01:10:025

424

293.7

TRQX

21/06/2017

10:01:10:025

319

293.8

TRQX

21/06/2017

10:01:10:025

37

293.8

TRQX

21/06/2017

10:01:10:025

643

293.8

CHIX

21/06/2017

10:01:10:025

14

293.8

CHIX

21/06/2017

10:01:10:025

44

293.8

BATE

21/06/2017

10:01:10:025

324

293.8

BATE

21/06/2017

10:01:10:026

368

293.7

CHIX

21/06/2017

10:01:10:026

52

293.7

CHIX

21/06/2017

10:01:10:026

41

293.7

CHIX

21/06/2017

10:01:10:026

1266

293.7

CHIX

21/06/2017

10:01:10:026

816

293.7

CHIX

21/06/2017

10:01:10:026

242

293.7

BATE

21/06/2017

10:01:10:039

884

293.5

CHIX

21/06/2017

10:01:10:039

368

293.5

CHIX

21/06/2017

10:01:10:039

1322

293.5

CHIX

21/06/2017

10:01:10:045

368

293.4

CHIX

21/06/2017

10:01:10:045

71

293.4

CHIX

21/06/2017

10:01:10:052

700

293.6

XLON

21/06/2017

10:01:10:052

409

293.6

XLON

21/06/2017

10:01:10:075

368

293.2

CHIX

21/06/2017

10:01:10:084

733

293.4

XLON

21/06/2017

10:01:10:084

486

293.4

XLON

21/06/2017

10:01:10:084

672

293.3

XLON

21/06/2017

10:01:12:253

1109

293

XLON

21/06/2017

10:02:19:809

741

293

XLON

21/06/2017

10:02:19:809

368

293

XLON

21/06/2017

10:02:19:809

177

292.9

XLON

21/06/2017

10:02:19:809

117

292.9

XLON

21/06/2017

10:02:19:810

79

292.9

XLON

21/06/2017

10:02:19:828

66

292.9

XLON

21/06/2017

10:02:21:056

65

292.8

XLON

21/06/2017

10:07:42:905

793

293.4

XLON

21/06/2017

10:07:42:905

218

293.4

TRQX

21/06/2017

10:07:42:905

283

293.4

CHIX

21/06/2017

10:07:42:905

223

293.4

BATE

21/06/2017

10:07:42:914

217

293.4

XLON

21/06/2017

10:07:42:917

201

293.4

TRQX

21/06/2017

10:07:42:918

193

293.4

CHIX

21/06/2017

10:07:42:931

179

293.4

XLON

21/06/2017

10:07:42:937

186

293.4

BATE

21/06/2017

10:08:06:075

58

293.3

XLON

21/06/2017

10:08:06:076

982

293.3

XLON

21/06/2017

10:08:06:076

376

293.3

TRQX

21/06/2017

10:08:06:076

368

293.3

CHIX

21/06/2017

10:08:06:076

368

293.3

BATE

21/06/2017

10:08:06:077

325

293.2

CHIX

21/06/2017

10:08:06:107

865

293.1

XLON

21/06/2017

10:08:06:107

558

293.1

TRQX

21/06/2017

10:08:06:107

368

293.1

CHIX

21/06/2017

10:08:06:107

86

293.1

BATE

21/06/2017

10:08:06:123

700

293.1

XLON

21/06/2017

10:08:06:125

142

293.1

XLON

21/06/2017

10:08:06:141

368

293.1

CHIX

21/06/2017

10:09:17:330

324

293.1

XLON

21/06/2017

10:09:17:330

360

293.1

CHIX

21/06/2017

10:09:17:337

15

293

XLON

21/06/2017

10:13:44:544

348

293.3

CHIX

21/06/2017

10:14:42:949

876

293.7

XLON

21/06/2017

10:14:42:949

87

293.7

XLON

21/06/2017

10:15:31:375

400

293.6

XLON

21/06/2017

10:15:31:375

973

293.6

XLON

21/06/2017

10:15:31:377

15

293.5

TRQX

21/06/2017

10:15:31:377

361

293.5

TRQX

21/06/2017

10:22:31:454

175

293.8

CHIX

21/06/2017

10:22:32:667

2

293.8

XLON

21/06/2017

10:22:32:668

848

293.7

XLON

21/06/2017

10:22:32:668

376

293.7

TRQX

21/06/2017

10:22:32:668

923

293.7

CHIX

21/06/2017

10:22:32:668

650

293.7

CHIX

21/06/2017

10:22:32:668

368

293.7

BATE

21/06/2017

10:22:32:669

1608

293.6

TRQX

21/06/2017

10:22:32:669

376

293.6

TRQX

21/06/2017

10:22:32:669

1513

293.6

CHIX

21/06/2017

10:22:32:669

368

293.6

CHIX

21/06/2017

10:22:32:669

1085

293.6

CHIX

21/06/2017

10:22:32:669

368

293.6

BATE

21/06/2017

10:22:32:669

506

293.6

BATE

21/06/2017

10:22:32:702

700

293.3

XLON

21/06/2017

10:22:32:702

541

293.3

XLON

21/06/2017

10:22:32:715

538

293.3

XLON

21/06/2017

10:22:35:223

342

293.3

XLON

21/06/2017

10:22:35:223

541

293.4

XLON

21/06/2017

10:22:35:223

32

293.4

XLON

21/06/2017

10:23:00:088

33

293.3

XLON

21/06/2017

10:23:00:088

134

293.3

XLON

21/06/2017

10:23:00:186

168

293.2

XLON

21/06/2017

10:23:00:186

4

293.2

XLON

21/06/2017

10:23:00:187

168

293.2

XLON

21/06/2017

10:23:00:189

700

293.3

XLON

21/06/2017

10:23:00:202

700

293.3

XLON

21/06/2017

10:23:00:889

532

293.3

XLON

21/06/2017

10:34:39:752

70

293.8

XLON

21/06/2017

10:34:39:752

130

293.8

XLON

21/06/2017

10:34:39:762

317

293.8

XLON

21/06/2017

10:34:40:606

384

293.8

XLON

21/06/2017

10:35:11:515

863

293.6

XLON

21/06/2017

10:35:11:515

192

293.6

TRQX

21/06/2017

10:35:11:515

184

293.6

TRQX

21/06/2017

10:35:11:515

368

293.6

CHIX

21/06/2017

10:35:11:515

368

293.6

BATE

21/06/2017

10:35:11:516

376

293.3

TRQX

21/06/2017

10:35:11:516

421

293.4

BATE

21/06/2017

10:35:11:519

568

293.6

XLON

21/06/2017

10:35:11:519

801

293.7

XLON

21/06/2017

10:35:11:519

700

293.5

XLON

21/06/2017

10:35:11:519

650

293.6

XLON

21/06/2017

10:35:11:522

368

293.4

CHIX

21/06/2017

10:35:11:535

376

293.4

TRQX

21/06/2017

10:35:11:539

700

293.5

XLON

21/06/2017

10:35:11:539

565

293.5

XLON

21/06/2017

10:35:11:549

1180

293.5

XLON

21/06/2017

10:35:11:549

85

293.5

XLON

21/06/2017

10:35:11:557

967

293.5

XLON

21/06/2017

10:35:11:607

446

293.5

XLON

21/06/2017

10:35:16:817

375

293.5

XLON

21/06/2017

10:37:16:214

376

293.5

TRQX

21/06/2017

10:37:16:214

368

293.5

CHIX

21/06/2017

10:37:16:217

541

293.4

XLON

21/06/2017

10:37:16:217

440

293.4

XLON

21/06/2017

10:37:16:217

376

293.4

TRQX

21/06/2017

10:37:16:218

368

293.4

CHIX

21/06/2017

10:37:16:219

700

293.5

XLON

21/06/2017

10:37:16:219

11

293.5

XLON

21/06/2017

10:37:16:234

700

293.5

XLON

21/06/2017

10:39:00:004

327

293.5

XLON

21/06/2017

10:39:00:004

468

293.5

XLON

21/06/2017

10:39:00:004

338

293.5

XLON

21/06/2017

10:39:01:545

168

293.3

XLON

21/06/2017

10:39:01:545

376

293.3

TRQX

21/06/2017

10:39:01:545

365

293.3

CHIX

21/06/2017

10:39:05:832

79

293.3

XLON

21/06/2017

10:39:05:832

54

293.3

XLON

21/06/2017

10:39:14:339

107

293.3

XLON

21/06/2017

10:39:14:348

215

293.3

XLON

21/06/2017

10:39:14:353

49

293.3

CHIX

21/06/2017

10:39:14:353

130

293.3

CHIX

21/06/2017

10:39:14:364

200

293.3

XLON

21/06/2017

10:39:14:436

112

293.3

BATE

21/06/2017

10:39:14:436

161

293.3

BATE

21/06/2017

10:41:18:878

2871

293.2

XLON

21/06/2017

10:41:18:878

153

293.2

TRQX

21/06/2017

10:41:18:878

149

293.2

TRQX

21/06/2017

10:41:18:878

37

293.2

TRQX

21/06/2017

10:41:18:878

339

293.2

CHIX

21/06/2017

10:41:18:878

29

293.2

CHIX

21/06/2017

10:41:18:878

157

293.2

BATE

21/06/2017

10:41:18:880

376

292.9

TRQX

21/06/2017

10:41:18:880

460

292.9

CHIX

21/06/2017

10:41:18:882

550

293.1

XLON

21/06/2017

10:41:18:891

368

292.9

CHIX

21/06/2017

10:41:18:898

180

293

CHIX

21/06/2017

10:41:18:898

939

293

CHIX

21/06/2017

10:41:18:898

465

292.9

CHIX

21/06/2017

10:41:18:898

132

292.9

CHIX

21/06/2017

10:41:18:899

174

293

CHIX

21/06/2017

10:41:18:903

471

293

XLON

21/06/2017

10:41:18:905

258

292.9

XLON

21/06/2017

10:41:18:905

380

292.8

XLON

21/06/2017

10:41:57:950

344

292.8

XLON

21/06/2017

10:41:57:950

765

292.8

XLON

21/06/2017

10:41:57:962

52

292.6

XLON

21/06/2017

10:42:16:539

33

292.6

XLON

21/06/2017

10:42:18:988

1024

292.6

XLON

21/06/2017

10:45:40:840

95

292.5

CHIX

21/06/2017

10:49:49:524

1341

292.6

XLON

21/06/2017

10:49:49:524

376

292.6

TRQX

21/06/2017

10:49:49:525

376

292.5

TRQX

21/06/2017

10:49:49:525

368

292.6

CHIX

21/06/2017

10:49:49:526

273

292.5

CHIX

21/06/2017

10:49:49:528

368

292.6

BATE

21/06/2017

10:49:49:531

407

292.7

XLON

21/06/2017

10:49:49:531

2

292.6

XLON

21/06/2017

10:49:49:531

126

292.6

XLON

21/06/2017

10:49:49:537

368

292.6

CHIX

21/06/2017

10:49:49:551

599

292.6

XLON

21/06/2017

10:49:49:554

510

292.6

XLON

21/06/2017

10:52:51:908

663

292.8

XLON

21/06/2017

10:52:51:908

230

292.8

XLON

21/06/2017

10:57:59:836

218

292.9

XLON

21/06/2017

10:57:59:836

328

292.9

XLON

21/06/2017

10:58:00:014

394

293

XLON

21/06/2017

10:58:00:014

454

293

XLON

21/06/2017

10:58:00:028

1300

293

XLON

21/06/2017

10:58:37:313

125

293

XLON

21/06/2017

10:58:37:343

305

293

XLON

21/06/2017

10:58:50:762

65

293

XLON

21/06/2017

10:58:50:768

368

293

CHIX

21/06/2017

10:58:50:772

376

293

TRQX

21/06/2017

11:00:34:870

63

293.4

XLON

21/06/2017

11:00:34:886

371

293.4

XLON

21/06/2017

11:00:34:894

539

293.4

XLON

21/06/2017

11:01:35:308

163

293.5

XLON

21/06/2017

11:01:35:308

31

293.5

XLON

21/06/2017

11:02:06:156

163

293.5

XLON

21/06/2017

11:02:33:427

865

293.7

XLON

21/06/2017

11:02:33:427

163

293.7

XLON

21/06/2017

11:02:39:515

163

293.7

XLON

21/06/2017

11:02:39:515

1172

293.7

XLON

21/06/2017

11:05:05:077

1304

293.7

BATE

21/06/2017

11:05:05:134

376

293.7

TRQX

21/06/2017

11:07:52:505

1661

293.7

XLON

21/06/2017

11:07:52:505

1196

293.7

XLON

21/06/2017

11:07:52:505

1063

293.7

XLON

21/06/2017

11:07:52:505

2521

293.7

TRQX

21/06/2017

11:07:52:505

376

293.6

TRQX

21/06/2017

11:07:52:505

2167

293.7

CHIX

21/06/2017

11:07:52:505

1354

293.7

CHIX

21/06/2017

11:07:52:505

903

293.6

CHIX

21/06/2017

11:07:52:505

161

293.6

CHIX

21/06/2017

11:07:52:505

257

293.6

CHIX

21/06/2017

11:07:52:505

368

293.6

CHIX

21/06/2017

11:07:52:505

368

293.7

BATE

21/06/2017

11:07:52:506

210

293.6

CHIX

21/06/2017

11:07:52:506

600

293.6

CHIX

21/06/2017

11:07:52:516

139

293.4

BATE

21/06/2017

11:07:52:522

368

293.5

CHIX

21/06/2017

11:07:52:530

160

293.7

XLON

21/06/2017

11:07:52:530

700

293.7

XLON

21/06/2017

11:07:52:530

700

293.7

XLON

21/06/2017

11:07:52:530

1300

293.7

XLON

21/06/2017

11:09:50:502

376

293.7

TRQX

21/06/2017

11:09:50:503

495

293.7

XLON

21/06/2017

11:09:50:503

483

293.7

XLON

21/06/2017

11:17:43:200

368

294.2

CHIX

21/06/2017

11:17:43:209

360

294.1

TRQX

21/06/2017

11:17:43:210

700

294.2

XLON

21/06/2017

11:17:43:210

737

294.2

XLON

21/06/2017

11:17:46:015

325

294

XLON

21/06/2017

11:17:46:015

312

294

XLON

21/06/2017

11:17:46:015

42

294

TRQX

21/06/2017

11:17:46:015

334

294

TRQX

21/06/2017

11:17:46:016

202

294

CHIX

21/06/2017

11:18:23:276

586

294.3

XLON

21/06/2017

11:23:00:004

28

294.4

XLON

21/06/2017

11:23:00:013

580

294.4

XLON

21/06/2017

11:23:00:020

135

294.4

XLON

21/06/2017

11:23:00:020

120

294.4

XLON

21/06/2017

11:23:29:973

134

294.5

XLON

21/06/2017

11:24:58:129

374

294.6

XLON

21/06/2017

11:24:58:129

163

294.6

XLON

21/06/2017

11:27:37:941

1054

294.7

CHIX

21/06/2017

11:27:37:941

46

294.7

BATE

21/06/2017

11:27:37:942

914

294.7

XLON

21/06/2017

11:27:37:942

1026

294.7

BATE

21/06/2017

11:27:37:961

550

294.8

XLON

21/06/2017

11:27:37:971

150

294.8

XLON

21/06/2017

11:27:37:971

400

294.8

XLON

21/06/2017

11:27:37:981

550

294.8

XLON

21/06/2017

11:27:37:995

383

294.8

XLON

21/06/2017

11:27:38:006

553

294.8

XLON

21/06/2017

11:29:01:593

76

294.9

XLON

21/06/2017

11:29:01:648

376

294.9

TRQX

21/06/2017

11:29:01:649

469

294.9

XLON

21/06/2017

11:29:01:666

252

294.8

XLON

21/06/2017

11:29:01:671

699

294.9

XLON

21/06/2017

11:29:03:088

461

294.8

XLON

21/06/2017

11:29:03:088

309

294.8

TRQX

21/06/2017

11:29:03:088

398

294.8

TRQX

21/06/2017

11:29:03:091

667

294.9

XLON

21/06/2017

11:29:03:099

700

294.9

XLON

21/06/2017

11:29:07:298

154

294.8

CHIX

21/06/2017

11:30:06:181

468

295.2

XLON

21/06/2017

11:30:06:181

333

295.2

XLON

21/06/2017

11:30:06:181

163

295.2

XLON

21/06/2017

11:30:06:181

454

295.2

XLON

21/06/2017

11:30:06:276

88

295.3

XLON

21/06/2017

11:30:18:494

700

295.3

XLON

21/06/2017

11:31:39:538

200

295.1

CHIX

21/06/2017

11:31:39:539

468

295.1

XLON

21/06/2017

11:31:39:539

370

295.1

TRQX

21/06/2017

11:31:39:539

168

295.1

CHIX

21/06/2017

11:31:39:648

302

295.1

XLON

21/06/2017

11:35:49:675

63

295.3

XLON

21/06/2017

11:35:49:675

100

295.3

XLON

21/06/2017

11:35:57:872

800

295.3

XLON

21/06/2017

11:35:57:880

475

295.3

XLON

21/06/2017

11:35:57:880

163

295.3

XLON

21/06/2017

11:37:11:515

750

295.3

XLON

21/06/2017

11:37:11:515

128

295.3

XLON

21/06/2017

11:37:11:526

100

295.3

XLON

21/06/2017

11:37:19:890

267

295.3

XLON

21/06/2017

11:37:19:898

700

295.3

XLON

21/06/2017

11:37:19:898

148

295.3

XLON

21/06/2017

11:37:33:664

700

295.3

XLON

21/06/2017

11:37:33:664

600

295.3

XLON

21/06/2017

11:38:07:878

395

295.3

XLON

21/06/2017

11:38:07:878

163

295.3

XLON

21/06/2017

11:38:09:667

300

295.3

TRQX

21/06/2017

11:38:09:668

76

295.3

TRQX

21/06/2017

11:38:09:668

320

295.3

CHIX

21/06/2017

11:38:10:157

1442

295.2

CHIX

21/06/2017

11:38:10:158

519

295.2

XLON

21/06/2017

11:38:10:158

504

295.2

TRQX

21/06/2017

11:38:10:158

368

295.2

BATE

21/06/2017

11:38:10:172

90

295.2

XLON

21/06/2017

11:38:13:347

204

295.2

CHIX

21/06/2017

11:38:13:347

81

295.2

CHIX

21/06/2017

11:39:20:352

571

295.4

TRQX

21/06/2017

11:39:20:361

700

295.5

XLON

21/06/2017

11:42:39:694

342

295.8

CHIX

21/06/2017

11:43:21:902

421

295.8

CHIX

21/06/2017

11:43:21:902

368

295.8

BATE

21/06/2017

11:43:21:903

751

295.8

XLON

21/06/2017

11:43:21:903

376

295.8

TRQX

21/06/2017

11:43:21:999

718

295.8

XLON

21/06/2017

11:43:21:999

184

295.8

XLON

21/06/2017

11:44:10:606

41

295.8

XLON

21/06/2017

11:44:10:606

15

295.8

TRQX

21/06/2017

11:44:10:606

14

295.8

CHIX

21/06/2017

11:44:10:606

24

295.8

CHIX

21/06/2017

11:44:10:606

16

295.8

BATE

21/06/2017

11:44:10:612

61

295.8

TRQX

21/06/2017

11:44:10:613

19

295.8

CHIX

21/06/2017

11:45:25:270

360

295.8

XLON

21/06/2017

11:45:25:270

121

295.8

XLON

21/06/2017

11:45:25:270

1044

295.7

TRQX

21/06/2017

11:45:25:270

603

295.8

TRQX

21/06/2017

11:45:25:270

219

295.8

TRQX

21/06/2017

11:45:25:270

305

295.7

TRQX

21/06/2017

11:45:25:270

656

295.7

TRQX

21/06/2017

11:45:25:270

201

295.8

CHIX

21/06/2017

11:45:25:270

1

295.8

CHIX

21/06/2017

11:45:25:270

1238

295.8

CHIX

21/06/2017

11:45:25:270

49

295.8

CHIX

21/06/2017

11:45:25:270

187

295.8

BATE

21/06/2017

11:45:25:270

126

295.8

BATE

21/06/2017

11:45:25:271

368

295.7

CHIX

21/06/2017

11:45:25:271

500

295.7

CHIX

21/06/2017

11:45:25:271

235

295.7

CHIX

21/06/2017

11:45:25:271

349

295.7

CHIX

21/06/2017

11:45:25:271

454

295.7

CHIX

21/06/2017

11:45:25:271

431

295.7

BATE

21/06/2017

11:45:25:271

368

295.7

BATE

21/06/2017

11:45:25:272

1449

295.7

CHIX

21/06/2017

11:45:25:309

100

295.7

CHIX

21/06/2017

11:45:25:309

119

295.8

CHIX

21/06/2017

11:45:26:424

301

295.6

CHIX

21/06/2017

11:46:01:103

818

295.6

XLON

21/06/2017

11:46:01:103

67

295.6

CHIX

21/06/2017

11:46:01:103

607

295.6

CHIX

21/06/2017

11:46:01:118

550

295.5

XLON

21/06/2017

11:46:02:148

382

295.5

XLON

21/06/2017

11:46:02:148

522

295.5

XLON

21/06/2017

11:46:02:148

261

295.5

XLON

21/06/2017

11:46:02:161

700

295.5

XLON

21/06/2017

11:46:31:257

536

295.4

XLON

21/06/2017

11:46:31:257

279

295.4

XLON

21/06/2017

11:46:31:257

95

295.4

XLON

21/06/2017

11:46:31:270

354

295.5

XLON

21/06/2017

11:46:31:270

650

295.4

XLON

21/06/2017

11:46:31:293

658

295.5

XLON

21/06/2017

11:46:31:293

451

295.5

XLON

21/06/2017

11:46:33:432

211

295.4

XLON

21/06/2017

11:46:49:431

367

295.4

XLON

21/06/2017

11:46:49:431

366

295.4

XLON

21/06/2017

11:52:00:004

131

295.4

XLON

21/06/2017

11:52:00:004

236

295.4

XLON

21/06/2017

11:52:49:643

153

295.7

XLON

21/06/2017

11:53:35:242

211

295.7

XLON

21/06/2017

11:53:35:242

500

295.7

XLON

21/06/2017

11:53:35:242

376

295.7

TRQX

21/06/2017

11:53:35:257

354

295.7

XLON

21/06/2017

11:53:35:351

95

295.7

BATE

21/06/2017

11:54:10:436

344

296

XLON

21/06/2017

11:54:41:858

368

295.9

CHIX

21/06/2017

11:54:41:858

173

295.9

BATE

21/06/2017

11:54:41:858

108

295.9

BATE

21/06/2017

11:54:41:859

296

295.9

XLON

21/06/2017

11:54:41:859

1109

295.9

XLON

21/06/2017

11:54:41:859

684

295.9

XLON

21/06/2017

11:54:41:859

376

295.8

TRQX

21/06/2017

11:54:41:859

43

295.9

TRQX

21/06/2017

11:54:41:859

333

295.9

TRQX

21/06/2017

11:54:41:859

87

295.9

BATE

21/06/2017

11:54:41:861

368

295.8

CHIX

21/06/2017

11:54:41:879

76

295.9

XLON

21/06/2017

11:54:41:889

71

295.9

XLON

21/06/2017

11:56:23:205

304

295.8

TRQX

21/06/2017

11:56:23:205

368

295.8

CHIX

21/06/2017

11:56:23:206

467

295.8

XLON

21/06/2017

11:56:23:206

274

295.7

TRQX

21/06/2017

11:56:23:206

368

295.7

CHIX

21/06/2017

11:56:23:206

137

295.7

BATE

21/06/2017

11:56:23:208

376

295.6

TRQX

21/06/2017

11:56:23:208

303

295.6

CHIX

21/06/2017

11:56:23:216

822

295.7

XLON

21/06/2017

11:56:23:219

368

295.7

CHIX

21/06/2017

11:56:56:076

952

295.7

XLON

21/06/2017

11:56:56:076

376

295.7

TRQX

21/06/2017

11:56:56:077

1167

295.7

XLON

21/06/2017

11:56:56:077

368

295.7

CHIX

21/06/2017

11:56:56:089

700

295.7

XLON

21/06/2017

11:56:56:089

136

295.7

XLON

21/06/2017

11:56:56:091

194

295.7

XLON

21/06/2017

12:02:08:804

752

295.9

XLON

21/06/2017

12:02:08:804

312

295.9

XLON

21/06/2017

12:02:08:804

650

295.9

XLON

21/06/2017

12:06:01:214

612

295.5

XLON

21/06/2017

12:06:01:214

497

295.5

XLON

21/06/2017

12:06:01:214

348

295.5

TRQX

21/06/2017

12:06:01:214

111

295.5

CHIX

21/06/2017

12:06:01:214

368

295.5

BATE

21/06/2017

12:06:01:215

257

295.5

CHIX

21/06/2017

12:06:01:222

279

295.5

TRQX

21/06/2017

12:06:01:223

255

295.5

BATE

21/06/2017

12:06:01:229

70

295.6

XLON

21/06/2017

12:06:01:229

700

295.6

XLON

21/06/2017

12:06:01:245

361

295.6

XLON

21/06/2017

12:06:01:256

133

295.6

XLON

21/06/2017

12:06:04:545

200

295.5

XLON

21/06/2017

12:06:04:545

218

295.5

XLON

21/06/2017

12:06:04:545

368

295.5

CHIX

21/06/2017

12:08:50:864

332

295.7

XLON

21/06/2017

12:09:58:993

1432

295.8

XLON

21/06/2017

12:09:58:993

376

295.8

TRQX

21/06/2017

12:09:58:993

1007

295.8

CHIX

21/06/2017

12:09:58:993

368

295.8

CHIX

21/06/2017

12:09:58:993

368

295.8

BATE

21/06/2017

12:09:59:010

318

295.7

TRQX

21/06/2017

12:09:59:011

679

295.8

XLON

21/06/2017

12:09:59:011

376

295.8

TRQX

21/06/2017

12:09:59:011

7

295.7

CHIX

21/06/2017

12:09:59:011

368

295.7

CHIX

21/06/2017

12:09:59:011

720

295.7

CHIX

21/06/2017

12:09:59:011

16

295.7

CHIX

21/06/2017

12:09:59:011

341

295.8

BATE

21/06/2017

12:09:59:011

27

295.8

BATE

21/06/2017

12:10:01:367

293

295.8

XLON

21/06/2017

12:10:01:367

368

295.8

CHIX

21/06/2017

12:10:03:568

58

295.7

TRQX

21/06/2017

12:10:50:881

203

295.7

XLON

21/06/2017

12:10:50:881

139

295.7

XLON

21/06/2017

12:10:50:881

318

295.7

TRQX

21/06/2017

12:10:50:896

534

295.8

XLON

21/06/2017

12:10:50:896

158

295.8

XLON

21/06/2017

12:10:50:904

309

295.7

TRQX

21/06/2017

12:10:50:904

368

295.7

CHIX

21/06/2017

12:10:50:910

836

295.7

XLON

21/06/2017

12:10:50:992

115

295.7

XLON

21/06/2017

12:17:55:215

261

295.7

XLON

21/06/2017

12:17:55:215

132

295.7

XLON

21/06/2017

12:17:55:215

276

295.7

XLON

21/06/2017

12:17:55:215

376

295.7

TRQX

21/06/2017

12:17:55:215

368

295.7

CHIX

21/06/2017

12:17:55:215

368

295.7

BATE

21/06/2017

12:18:00:538

376

295.8

TRQX

21/06/2017

12:18:00:539

141

295.8

CHIX

21/06/2017

12:18:00:649

174

295.8

CHIX

21/06/2017

12:18:00:652

121

295.8

XLON

21/06/2017

12:18:00:659

81

295.8

XLON

21/06/2017

12:18:11:512

28

295.8

XLON

21/06/2017

12:18:11:512

26

295.8

XLON

21/06/2017

12:18:11:512

21

295.8

TRQX

21/06/2017

12:18:11:512

40

295.8

CHIX

21/06/2017

12:18:11:512

35

295.8

BATE

21/06/2017

12:18:14:906

354

295.9

XLON

21/06/2017

12:18:14:906

600

295.9

XLON

21/06/2017

12:19:13:219

550

295.9

XLON

21/06/2017

12:19:13:228

22

295.8

XLON

21/06/2017

12:19:13:228

700

295.9

XLON

21/06/2017

12:19:13:228

360

295.9

XLON

21/06/2017

12:19:13:228

51

295.8

TRQX

21/06/2017

12:19:13:228

25

295.8

CHIX

21/06/2017

12:19:13:228

271

295.8

CHIX

21/06/2017

12:19:13:228

275

295.8

BATE

21/06/2017

12:19:13:228

93

295.8

BATE

21/06/2017

12:19:13:229

60

295.8

XLON

21/06/2017

12:19:13:229

13

295.8

TRQX

21/06/2017

12:19:13:229

164

295.8

TRQX

21/06/2017

12:19:13:238

700

295.9

XLON

21/06/2017

12:19:13:238

650

295.8

XLON

21/06/2017

12:19:13:302

163

295.8

TRQX

21/06/2017

12:19:13:325

136

295.8

TRQX

21/06/2017

12:22:20:105

376

296

TRQX

21/06/2017

12:22:20:199

368

295.9

CHIX

21/06/2017

12:22:25:416

117

296.1

XLON

21/06/2017

12:22:25:416

53

296.1

XLON

21/06/2017

12:22:25:432

341

295.9

XLON

21/06/2017

12:22:25:432

676

295.9

CHIX

21/06/2017

12:22:25:435

700

296

XLON

21/06/2017

12:22:25:435

163

296

XLON

21/06/2017

12:22:25:455

547

295.9

XLON

21/06/2017

12:22:25:472

165

295.9

TRQX

21/06/2017

12:22:25:484

692

295.9

XLON

21/06/2017

12:22:25:484

50

295.9

XLON

21/06/2017

12:25:00:026

13

295.9

XLON

21/06/2017

12:28:21:211

761

295.9

XLON

21/06/2017

12:28:21:211

686

295.9

XLON

21/06/2017

12:28:21:211

376

295.9

TRQX

21/06/2017

12:28:21:212

247

295.9

CHIX

21/06/2017

12:28:21:212

1200

295.9

CHIX

21/06/2017

12:28:21:212

188

295.9

CHIX

21/06/2017

12:28:21:212

625

295.9

CHIX

21/06/2017

12:28:21:212

51

295.9

CHIX

21/06/2017

12:28:21:212

1

295.9

CHIX

21/06/2017

12:28:21:212

133

295.9

CHIX

21/06/2017

12:28:21:212

1048

295.9

CHIX

21/06/2017

12:28:21:212

131

295.9

BATE

21/06/2017

12:28:21:212

55

295.9

BATE

21/06/2017

12:28:21:212

182

295.9

BATE

21/06/2017

12:28:21:219

542

295.9

XLON

21/06/2017

12:28:21:234

307

295.8

TRQX

21/06/2017

12:28:21:238

211

295.8

CHIX

21/06/2017

12:28:21:238

157

295.8

CHIX

21/06/2017

12:28:21:258

317

295.9

CHIX

21/06/2017

12:28:21:268

235

295.9

XLON

21/06/2017

12:28:21:268

158

295.9

XLON

21/06/2017

12:28:21:268

174

295.9

XLON

21/06/2017

12:28:21:278

163

295.9

BATE

21/06/2017

12:28:31:345

30

295.8

CHIX

21/06/2017

12:28:31:345

170

295.8

CHIX

21/06/2017

12:30:54:740

53

295.8

XLON

21/06/2017

12:30:54:741

89

295.8

XLON

21/06/2017

12:30:54:741

131

295.8

XLON

21/06/2017

12:30:54:777

376

295.8

XLON

21/06/2017

12:30:54:777

410

295.8

XLON

21/06/2017

12:30:54:777

376

295.8

TRQX

21/06/2017

12:30:54:777

368

295.8

BATE

21/06/2017

12:30:54:868

207

295.8

TRQX

21/06/2017

12:30:54:881

323

295.8

XLON

21/06/2017

12:30:59:410

169

295.8

TRQX

21/06/2017

12:30:59:410

154

295.8

CHIX

21/06/2017

12:30:59:410

98

295.8

CHIX

21/06/2017

12:30:59:417

650

295.8

XLON

21/06/2017

12:30:59:417

650

295.8

XLON

21/06/2017

12:30:59:426

28

295.8

CHIX

21/06/2017

12:30:59:426

290

295.7

CHIX

21/06/2017

12:30:59:430

700

295.8

XLON

21/06/2017

12:30:59:443

700

295.8

XLON

21/06/2017

12:31:35:668

88

295.7

XLON

21/06/2017

12:31:35:668

176

295.7

XLON

21/06/2017

12:31:35:668

304

295.7

CHIX

21/06/2017

12:31:35:679

92

295.7

XLON

21/06/2017

12:31:35:694

62

295.7

XLON

21/06/2017

12:31:35:694

18

295.7

XLON

21/06/2017

12:31:35:694

75

295.7

CHIX

21/06/2017

12:32:46:121

639

295.6

XLON

21/06/2017

12:32:46:121

550

295.6

XLON

21/06/2017

12:32:46:121

700

295.7

XLON

21/06/2017

12:32:46:121

40

295.6

TRQX

21/06/2017

12:32:46:121

53

295.6

TRQX

21/06/2017

12:32:46:121

274

295.6

CHIX

21/06/2017

12:32:46:129

58

295.5

BATE

21/06/2017

12:32:46:129

58

295.5

BATE

21/06/2017

12:32:46:130

159

295.5

CHIX

21/06/2017

12:32:46:138

1009

295.6

XLON

21/06/2017

12:32:46:152

514

295.6

XLON

21/06/2017

12:32:46:161

81

295.6

XLON

21/06/2017

12:32:46:161

368

295.6

CHIX

21/06/2017

12:32:46:170

324

295.6

XLON

21/06/2017

12:35:43:931

370

295.9

XLON

21/06/2017

12:39:48:833

125

295.9

XLON

21/06/2017

12:40:00:059

311

296

XLON

21/06/2017

12:40:00:059

351

296

XLON

21/06/2017

12:40:01:722

687

296

XLON

21/06/2017

12:40:01:796

108

296

XLON

21/06/2017

12:40:01:796

376

296

TRQX

21/06/2017

12:40:01:797

84

296

XLON

21/06/2017

12:40:01:797

368

296

CHIX

21/06/2017

12:40:09:927

269

296

XLON

21/06/2017

12:40:10:020

346

296

XLON

21/06/2017

12:40:14:651

125

296

XLON

21/06/2017

12:40:24:893

251

296

XLON

21/06/2017

12:40:24:893

125

296

XLON

21/06/2017

12:40:28:777

295

295.9

XLON

21/06/2017

12:40:28:777

696

295.9

XLON

21/06/2017

12:40:28:777

28

295.9

XLON

21/06/2017

12:40:28:777

264

295.9

TRQX

21/06/2017

12:40:28:777

10

295.9

TRQX

21/06/2017

12:40:28:777

350

295.9

CHIX

21/06/2017

12:40:28:777

18

295.9

CHIX

21/06/2017

12:40:28:786

533

296

XLON

21/06/2017

12:40:28:786

125

296

XLON

21/06/2017

12:40:28:867

84

295.9

CHIX

21/06/2017

12:42:00:017

343

296

XLON

21/06/2017

12:42:00:017

125

296

XLON

21/06/2017

12:42:00:017

489

296

XLON

21/06/2017

12:43:00:009

125

296

XLON

21/06/2017

12:43:00:009

207

296

XLON

21/06/2017

12:43:00:009

508

296

XLON

21/06/2017

12:43:00:009

489

296

XLON

21/06/2017

12:43:00:009

174

296

XLON

21/06/2017

12:45:00:011

236

296

XLON

21/06/2017

12:45:00:011

125

296

XLON

21/06/2017

12:45:00:011

327

296

XLON

21/06/2017

12:45:00:033

125

296

XLON

21/06/2017

12:46:00:009

197

296

XLON

21/06/2017

12:46:00:009

138

296

XLON

21/06/2017

12:46:00:009

125

296

XLON

21/06/2017

12:46:00:022

125

296

XLON

21/06/2017

12:47:28:249

698

296

XLON

21/06/2017

12:47:28:249

900

296

XLON

21/06/2017

12:47:28:249

250

296

XLON

21/06/2017

12:47:28:249

878

296

XLON

21/06/2017

12:47:28:250

91

296

XLON

21/06/2017

12:47:28:250

376

296

TRQX

21/06/2017

12:47:29:542

368

296

CHIX

21/06/2017

12:49:17:893

368

296.2

XLON

21/06/2017

12:49:18:834

178

296.2

XLON

21/06/2017

12:51:00:018

141

296.3

XLON

21/06/2017

12:51:00:018

1205

296.3

XLON

21/06/2017

12:51:00:018

125

296.3

XLON

21/06/2017

12:51:02:982

259

296.1

BATE

21/06/2017

12:52:00:010

125

296.3

XLON

21/06/2017

12:52:00:010

484

296.3

XLON

21/06/2017

12:52:00:010

200

296.3

XLON

21/06/2017

12:53:00:009

184

296.3

XLON

21/06/2017

12:53:00:009

125

296.3

XLON

21/06/2017

12:53:00:024

125

296.3

XLON

21/06/2017

12:53:28:782

125

296.3

XLON

21/06/2017

12:53:28:782

600

296.3

XLON

21/06/2017

12:54:09:099

32

296.3

CHIX

21/06/2017

12:54:09:099

368

296.3

BATE

21/06/2017

12:54:35:219

102

296.4

XLON

21/06/2017

12:54:35:227

125

296.4

XLON

21/06/2017

12:54:37:248

480

296.4

XLON

21/06/2017

12:54:39:278

522

296.4

XLON

21/06/2017

12:54:40:196

107

296.4

XLON

21/06/2017

12:54:40:206

125

296.4

XLON

21/06/2017

12:54:40:206

1300

296.4

XLON

21/06/2017

12:55:00:004

123

296.3

XLON

21/06/2017

12:55:00:004

561

296.3

XLON

21/06/2017

12:55:00:011

125

296.4

XLON

21/06/2017

12:55:00:011

1219

296.4

XLON

21/06/2017

12:55:36:759

370

296.3

CHIX

21/06/2017

12:55:36:759

908

296.3

CHIX

21/06/2017

12:55:36:759

366

296.3

BATE

21/06/2017

12:55:36:762

446

296.3

TRQX

21/06/2017

12:55:36:762

450

296.3

TRQX

21/06/2017

12:55:36:762

705

296.3

TRQX

21/06/2017

12:55:38:773

2

296.3

BATE

21/06/2017

12:55:38:773

690

296.3

BATE

21/06/2017

12:56:13:486

1059

296.3

XLON

21/06/2017

12:56:13:486

1100

296.3

XLON

21/06/2017

12:56:13:486

1109

296.3

XLON

21/06/2017

12:56:13:487

700

296.3

XLON

21/06/2017

12:56:13:495

532

296.3

XLON

21/06/2017

12:56:13:495

248

296.3

XLON

21/06/2017

12:56:13:499

775

296.3

XLON

21/06/2017

12:56:13:500

1200

296.3

TRQX

21/06/2017

12:56:13:500

42

296.3

TRQX

21/06/2017

12:56:13:500

306

296.3

TRQX

21/06/2017

12:56:13:500

1582

296.3

CHIX

21/06/2017

12:56:13:500

1018

296.3

CHIX

21/06/2017

12:56:13:500

13

296.3

BATE

21/06/2017

12:56:13:500

346

296.3

BATE

21/06/2017

12:56:13:508

700

296.3

XLON

21/06/2017

12:56:14:753

1966

296.3

XLON

21/06/2017

12:56:16:775

224

296.3

CHIX

21/06/2017

12:57:31:125

530

296.3

XLON

21/06/2017

12:57:31:125

104

296.3

TRQX

21/06/2017

12:57:31:125

272

296.3

TRQX

21/06/2017

12:57:31:125

144

296.3

CHIX

21/06/2017

12:57:31:125

224

296.3

CHIX

21/06/2017

12:57:35:895

6

296.3

XLON

21/06/2017

12:57:55:666

24

296.3

XLON

21/06/2017

12:57:55:666

6

296.3

TRQX

21/06/2017

12:57:55:666

6

296.3

TRQX

21/06/2017

12:57:55:666

4

296.3

CHIX

21/06/2017

12:57:55:666

8

296.3

CHIX

21/06/2017

12:57:55:666

9

296.3

BATE

21/06/2017

12:57:55:671

7

296.3

CHIX

21/06/2017

12:57:55:672

2

296.3

TRQX

21/06/2017

12:57:55:684

42

296.3

XLON

21/06/2017

12:58:02:465

45

296.2

CHIX

21/06/2017

12:58:02:465

443

296.2

CHIX

21/06/2017

13:05:02:539

376

296.5

TRQX

21/06/2017

13:05:02:539

76

296.5

CHIX

21/06/2017

13:05:02:539

368

296.5

BATE

21/06/2017

13:05:57:577

871

296.5

XLON

21/06/2017

13:05:57:577

471

296.5

XLON

21/06/2017

13:05:57:577

376

296.5

TRQX

21/06/2017

13:05:57:577

292

296.5

CHIX

21/06/2017

13:05:57:667

16

296.5

CHIX

21/06/2017

13:05:59:572

350

296.5

CHIX

21/06/2017

13:05:59:746

2

296.5

CHIX

21/06/2017

13:07:35:453

937

296.5

XLON

21/06/2017

13:07:35:453

269

296.5

XLON

21/06/2017

13:07:35:453

608

296.5

XLON

21/06/2017

13:07:35:454

368

296.5

CHIX

21/06/2017

13:07:35:454

368

296.5

BATE

21/06/2017

13:07:42:154

66

296.5

CHIX

21/06/2017

13:07:42:161

782

296.5

XLON

21/06/2017

13:07:42:161

376

296.5

TRQX

21/06/2017

13:07:42:161

256

296.5

CHIX

21/06/2017

13:08:35:527

281

296.4

XLON

21/06/2017

13:08:35:527

347

296.4

XLON

21/06/2017

13:09:49:529

1375

296.5

XLON

21/06/2017

13:09:49:529

3984

296.5

XLON

21/06/2017

13:09:49:529

376

296.5

TRQX

21/06/2017

13:09:49:529

195

296.4

CHIX

21/06/2017

13:09:49:529

71

296.4

CHIX

21/06/2017

13:09:49:529

3006

296.5

CHIX

21/06/2017

13:09:49:529

368

296.5

CHIX

21/06/2017

13:09:49:529

368

296.5

BATE

21/06/2017

13:09:49:536

376

296.4

TRQX

21/06/2017

13:09:49:541

368

296.4

CHIX

21/06/2017

13:09:49:554

700

296.4

XLON

21/06/2017

13:09:49:554

409

296.5

XLON

21/06/2017

13:09:50:572

944

296.3

XLON

21/06/2017

13:09:50:573

809

296.3

XLON

21/06/2017

13:09:50:573

721

296.3

XLON

21/06/2017

13:09:51:179

376

296.3

TRQX

21/06/2017

13:09:51:179

42

296.2

TRQX

21/06/2017

13:09:51:179

319

296.2

CHIX

21/06/2017

13:13:46:650

806

295.9

XLON

21/06/2017

13:13:46:650

376

295.9

TRQX

21/06/2017

13:13:46:650

368

295.9

CHIX

21/06/2017

13:13:46:650

368

295.9

BATE

21/06/2017

13:13:46:659

368

295.9

CHIX

21/06/2017

13:13:48:914

1109

295.7

XLON

21/06/2017

13:13:54:013

899

295.7

XLON

21/06/2017

13:13:56:433

210

295.7

XLON

21/06/2017

13:13:56:433

120

295.6

TRQX

21/06/2017

13:13:56:433

376

295.7

TRQX

21/06/2017

13:13:56:433

61

295.6

TRQX

21/06/2017

13:13:56:433

319

295.6

CHIX

21/06/2017

13:13:56:433

368

295.7

CHIX

21/06/2017

13:13:56:433

107

295.6

BATE

21/06/2017

13:13:56:447

293

295.7

XLON

21/06/2017

13:14:01:216

653

295.1

XLON

21/06/2017

13:19:06:198

376

295

TRQX

21/06/2017

13:19:06:198

368

295

CHIX

21/06/2017

13:19:28:777

368

295

BATE

21/06/2017

13:19:28:795

192

295

XLON

21/06/2017

13:22:23:726

368

295

BATE

21/06/2017

13:22:23:727

921

295

XLON

21/06/2017

13:22:23:727

188

295

XLON

21/06/2017

13:22:23:727

193

295

TRQX

21/06/2017

13:22:23:727

183

295

TRQX

21/06/2017

13:22:23:727

273

295

CHIX

21/06/2017

13:22:23:745

596

294.9

XLON

21/06/2017

13:23:19:584

415

294.9

XLON

21/06/2017

13:23:19:584

470

294.9

XLON

21/06/2017

13:23:21:657

2

294.9

XLON

21/06/2017

13:23:21:657

118

294.9

TRQX

21/06/2017

13:23:21:657

111

294.9

TRQX

21/06/2017

13:23:21:657

368

294.9

CHIX

21/06/2017

13:23:21:657

12

294.9

BATE

21/06/2017

13:24:19:011

270

294.9

TRQX

21/06/2017

13:26:11:536

479

295.2

XLON

21/06/2017

13:26:11:536

483

295.2

XLON

21/06/2017

13:26:11:536

169

294.9

TRQX

21/06/2017

13:26:11:536

106

294.9

TRQX

21/06/2017

13:26:11:536

376

295.2

TRQX

21/06/2017

13:26:11:536

368

294.9

CHIX

21/06/2017

13:26:11:536

368

295

CHIX

21/06/2017

13:26:11:536

368

295.1

CHIX

21/06/2017

13:26:11:536

368

295.2

CHIX

21/06/2017

13:26:11:545

376

295

TRQX

21/06/2017

13:26:11:548

368

295

CHIX

21/06/2017

13:26:11:557

800

295

XLON

21/06/2017

13:26:11:557

992

295

XLON

21/06/2017

13:26:11:557

3

295

XLON

21/06/2017

13:26:11:557

781

295

XLON

21/06/2017

13:26:11:557

426

295

XLON

21/06/2017

13:26:11:574

1109

295

XLON

21/06/2017

13:26:15:281

368

294.8

CHIX

21/06/2017

13:29:20:768

580

294.8

XLON

21/06/2017

13:30:14:714

376

295

TRQX

21/06/2017

13:39:31:214

668

295

BATE

21/06/2017

13:39:31:214

368

295

BATE

21/06/2017

13:41:28:785

1202

295

CHIX

21/06/2017

13:41:28:785

368

295

CHIX

21/06/2017

13:44:54:255

240

295

TRQX

21/06/2017

13:44:54:255

376

295

TRQX

21/06/2017

13:49:30:089

823

295.4

XLON

21/06/2017

13:49:30:089

903

295.4

XLON

21/06/2017

13:49:30:089

2805

295.4

TRQX

21/06/2017

13:49:30:089

376

295.3

TRQX

21/06/2017

13:49:30:089

368

295.4

CHIX

21/06/2017

13:49:30:089

753

295.4

CHIX

21/06/2017

13:49:30:089

978

295.3

CHIX

21/06/2017

13:49:30:089

400

295.1

CHIX

21/06/2017

13:49:30:089

3226

295.2

CHIX

21/06/2017

13:49:30:089

1700

295.1

CHIX

21/06/2017

13:49:30:089

368

295

CHIX

21/06/2017

13:49:30:089

368

295.4

BATE

21/06/2017

13:49:30:089

866

295.4

BATE

21/06/2017

13:49:30:089

368

295.3

BATE

21/06/2017

13:49:30:107

43

295.2

BATE

21/06/2017

13:49:31:218

700

295

XLON

21/06/2017

13:49:31:218

576

295

XLON

21/06/2017

13:49:32:418

70

295

XLON

21/06/2017

13:49:32:418

700

295

XLON

21/06/2017

13:49:32:427

700

295

XLON

21/06/2017

13:49:33:906

1646

295

XLON

21/06/2017

13:50:02:915

234

295.2

XLON

21/06/2017

13:51:01:548

16

295.4

XLON

21/06/2017

13:51:01:548

437

295.4

XLON

21/06/2017

13:51:01:548

368

295.4

CHIX

21/06/2017

13:51:01:582

125

295.5

XLON

21/06/2017

13:51:01:582

650

295.5

XLON

21/06/2017

13:51:01:582

1300

295.5

XLON

21/06/2017

13:51:29:111

125

295.6

XLON

21/06/2017

13:52:28:784

125

295.6

XLON

21/06/2017

13:53:28:784

125

295.6

XLON

21/06/2017

13:54:28:789

125

295.6

XLON

21/06/2017

14:00:15:136

58

296

BATE

21/06/2017

14:01:36:325

1178

296

XLON

21/06/2017

14:01:36:325

1109

296

XLON

21/06/2017

14:01:36:325

376

296

TRQX

21/06/2017

14:01:36:325

368

296

CHIX

21/06/2017

14:01:36:325

26

296

BATE

21/06/2017

14:01:36:325

284

296

BATE

21/06/2017

14:01:36:329

57

295.9

TRQX

21/06/2017

14:01:36:329

60

295.9

TRQX

21/06/2017

14:01:36:329

40

295.9

TRQX

21/06/2017

14:01:36:329

157

295.9

TRQX

21/06/2017

14:01:36:329

42

295.9

TRQX

21/06/2017

14:01:36:329

243

295.9

CHIX

21/06/2017

14:01:36:329

81

295.9

CHIX

21/06/2017

14:01:36:329

44

295.9

CHIX

21/06/2017

14:01:36:329

141

295.9

BATE

21/06/2017

14:01:36:329

227

295.9

BATE

21/06/2017

14:01:36:339

262

296

CHIX

21/06/2017

14:01:36:347

286

296

XLON

21/06/2017

14:01:36:497

288

296

TRQX

21/06/2017

14:02:04:626

345

295.9

XLON

21/06/2017

14:02:04:626

88

295.9

XLON

21/06/2017

14:02:04:626

70

295.9

XLON

21/06/2017

14:02:04:626

193

295.9

XLON

21/06/2017

14:02:04:626

38

295.9

TRQX

21/06/2017

14:02:04:626

169

295.9

TRQX

21/06/2017

14:02:04:626

39

295.9

CHIX

21/06/2017

14:02:04:626

165

295.9

CHIX

21/06/2017

14:02:04:627

169

295.9

TRQX

21/06/2017

14:02:04:627

164

295.9

CHIX

21/06/2017

14:02:04:645

248

295.9

XLON

21/06/2017

14:02:04:645

129

295.9

TRQX

21/06/2017

14:02:04:660

182

295.9

XLON

21/06/2017

14:02:04:669

265

295.9

CHIX

21/06/2017

14:07:00:718

997

296

XLON

21/06/2017

14:07:03:330

149

296

BATE

21/06/2017

14:07:03:335

28

296

XLON

21/06/2017

14:07:03:335

368

296

CHIX

21/06/2017

14:07:04:397

326

296

TRQX

21/06/2017

14:07:04:454

131

296

BATE

21/06/2017

14:09:06:141

50

296

TRQX

21/06/2017

14:09:06:141

326

296

TRQX

21/06/2017

14:09:06:141

232

296

CHIX

21/06/2017

14:09:06:141

623

296

CHIX

21/06/2017

14:09:06:141

364

296

CHIX

21/06/2017

14:09:06:141

368

296

CHIX

21/06/2017

14:09:06:141

280

296

BATE

21/06/2017

14:09:06:141

88

296

BATE

21/06/2017

14:09:07:224

275

296

TRQX

21/06/2017

14:09:07:224

368

296

CHIX

21/06/2017

14:09:07:225

368

296

BATE

21/06/2017

14:09:07:226

101

296

TRQX

21/06/2017

14:10:23:863

114

296

XLON

21/06/2017

14:10:23:863

100

296

XLON

21/06/2017

14:13:28:784

368

295.9

CHIX

21/06/2017

14:13:28:784

1111

295.9

CHIX

21/06/2017

14:14:30:060

755

295.9

XLON

21/06/2017

14:14:30:060

364

295.9

TRQX

21/06/2017

14:14:30:060

250

295.9

CHIX

21/06/2017

14:14:30:060

1315

295.9

CHIX

21/06/2017

14:14:30:060

105

295.9

BATE

21/06/2017

14:14:30:060

104

295.9

BATE

21/06/2017

14:14:30:060

101

295.9

BATE

21/06/2017

14:14:30:065

376

295.8

TRQX

21/06/2017

14:14:30:068

650

295.8

XLON

21/06/2017

14:14:30:068

318

295.8

XLON

21/06/2017

14:16:36:505

125

295.8

TRQX

21/06/2017

14:20:07:383

779

296.1

XLON

21/06/2017

14:20:07:383

61

296.1

XLON

21/06/2017

14:20:12:138

772

296.1

TRQX

21/06/2017

14:20:12:141

368

296.1

BATE

21/06/2017

14:23:42:946

1837

296

XLON

21/06/2017

14:23:42:946

968

296

XLON

21/06/2017

14:23:42:946

1223

296

TRQX

21/06/2017

14:23:42:946

972

296

TRQX

21/06/2017

14:23:42:946

368

296

CHIX

21/06/2017

14:23:42:946

3263

296

CHIX

21/06/2017

14:23:42:946

368

296

BATE

21/06/2017

14:23:42:954

236

296

XLON

21/06/2017

14:23:42:954

1300

296

XLON

21/06/2017

14:23:43:034

272

296

CHIX

21/06/2017

14:23:43:035

376

296

TRQX

21/06/2017

14:24:43:035

150000

296

XLON

21/06/2017

14:23:48:582

697

295.9

XLON

21/06/2017

14:27:18:419

86

295.9

XLON

21/06/2017

14:27:18:419

882

295.9

XLON

21/06/2017

14:27:18:419

376

295.9

TRQX

21/06/2017

14:27:18:419

368

295.9

CHIX

21/06/2017

14:27:18:419

189

295.9

CHIX

21/06/2017

14:27:18:419

356

295.9

BATE

21/06/2017

14:27:21:875

200

295.8

CHIX

21/06/2017

14:27:22:572

100

295.8

TRQX

21/06/2017

14:27:23:977

168

295.8

CHIX

21/06/2017

14:27:23:977

101

295.8

CHIX

21/06/2017

14:27:23:977

368

295.8

BATE

21/06/2017

14:27:23:978

111

295.8

XLON

21/06/2017

14:27:23:978

254

295.8

XLON

21/06/2017

14:27:23:978

228

295.8

TRQX

21/06/2017

14:28:08:437

164

295.7

XLON

21/06/2017

14:28:08:437

208

295.7

XLON

21/06/2017

14:28:08:437

132

295.7

TRQX

21/06/2017

14:28:08:437

307

295.7

CHIX

21/06/2017

14:28:10:131

712

295.6

XLON

21/06/2017

14:28:10:131

868

295.6

CHIX

21/06/2017

14:30:24:532

968

295.5

XLON

21/06/2017

14:30:24:532

368

295.5

CHIX

21/06/2017

14:30:24:533

376

295.5

TRQX

21/06/2017

14:30:28:777

20

295.4

XLON

21/06/2017

14:30:28:777

281

295.4

CHIX

21/06/2017

14:30:47:801

371

295.4

XLON

21/06/2017

14:30:49:611

300

295.4

CHIX

21/06/2017

14:30:52:036

68

295.4

CHIX

21/06/2017

14:31:34:230

388

295.3

XLON

21/06/2017

14:31:34:230

376

295.3

TRQX

21/06/2017

14:34:08:644

326

295.2

XLON

21/06/2017

14:34:08:644

421

295.2

XLON

21/06/2017

14:34:08:644

46

295.2

TRQX

21/06/2017

14:34:08:644

330

295.2

TRQX

21/06/2017

14:34:08:644

314

295

CHIX

21/06/2017

14:34:08:644

368

295.2

CHIX

21/06/2017

14:34:08:644

329

295.2

BATE

21/06/2017

14:34:08:644

39

295.2

BATE

21/06/2017

14:34:11:713

91

295

XLON

21/06/2017

14:34:11:713

776

295

XLON

21/06/2017

14:34:11:713

326

295

TRQX

21/06/2017

14:34:11:754

368

295

CHIX

21/06/2017

14:34:18:671

47

295

CHIX

21/06/2017

14:34:20:181

46

295

CHIX

21/06/2017

14:34:29:903

35

295

XLON

21/06/2017

14:34:29:903

50

295

TRQX

21/06/2017

14:34:29:903

76

295

CHIX

21/06/2017

14:35:00:004

2

294.9

CHIX

21/06/2017

14:35:06:134

6

294.9

CHIX

21/06/2017

14:35:31:871

10

294.9

CHIX

21/06/2017

14:35:59:504

2

294.9

CHIX

21/06/2017

14:35:59:504

33

294.9

CHIX

21/06/2017

14:35:59:505

1

294.9

XLON

21/06/2017

14:35:59:505

16

294.9

XLON

21/06/2017

14:36:03:966

28

294.9

XLON

21/06/2017

14:37:13:807

968

295

XLON

21/06/2017

14:37:13:807

376

295

TRQX

21/06/2017

14:37:13:807

368

295

CHIX

21/06/2017

14:37:13:807

368

295

BATE

21/06/2017

14:37:14:726

299

295

CHIX

21/06/2017

14:37:15:527

609

295

XLON

21/06/2017

14:37:15:527

69

295

CHIX

21/06/2017

14:37:25:629

429

294.9

XLON

21/06/2017

14:37:25:629

15

294.9

TRQX

21/06/2017

14:37:25:629

11

294.9

TRQX

21/06/2017

14:37:25:629

2

294.9

TRQX

21/06/2017

14:37:25:630

292

294.7

CHIX

21/06/2017

14:37:25:630

368

294.9

CHIX

21/06/2017

14:37:25:630

125

294.9

BATE

21/06/2017

14:37:25:630

1

294.9

BATE

21/06/2017

14:37:25:630

8

294.9

BATE

21/06/2017

14:37:25:630

2

294.9

BATE

21/06/2017

14:37:25:630

6

294.9

BATE

21/06/2017

14:37:25:630

2

294.9

BATE

21/06/2017

14:37:25:790

106

294.5

CHIX

21/06/2017

14:39:45:047

462

294.4

XLON

21/06/2017

14:39:45:047

450

294.4

XLON

21/06/2017

14:39:45:047

376

294.4

TRQX

21/06/2017

14:39:45:047

368

294.4

CHIX

21/06/2017

14:39:45:059

58

294.4

XLON

21/06/2017

14:39:45:059

360

294.4

XLON

21/06/2017

14:40:02:922

376

294.4

TRQX

21/06/2017

14:40:02:922

368

294.4

CHIX

21/06/2017

14:40:02:922

368

294.4

BATE

21/06/2017

14:40:06:821

48

294.1

TRQX

21/06/2017

14:40:06:821

265

294.1

CHIX

21/06/2017

14:40:38:726

84

293.7

XLON

21/06/2017

14:41:21:646

531

293.7

XLON

21/06/2017

14:44:27:047

592

293.4

XLON

21/06/2017

14:44:27:047

376

293.4

TRQX

21/06/2017

14:44:27:047

368

293.4

CHIX

21/06/2017

14:44:27:047

312

293.3

CHIX

21/06/2017

14:44:27:047

368

293.4

BATE

21/06/2017

14:44:27:069

376

293.2

TRQX

21/06/2017

14:44:27:075

422

293.2

XLON

21/06/2017

14:44:27:081

368

293.2

CHIX

21/06/2017

14:44:27:087

647

293.1

CHIX

21/06/2017

14:44:27:095

231

293.1

TRQX

21/06/2017

14:44:27:097

84

293.1

CHIX

21/06/2017

14:44:37:743

81

293

BATE

21/06/2017

14:45:29:546

693

292.8

XLON

21/06/2017

14:45:42:288

547

292.5

XLON

21/06/2017

14:45:45:032

458

292.4

XLON

21/06/2017

14:47:58:903

482

292.4

XLON

21/06/2017

14:47:58:903

333

292.4

TRQX

21/06/2017

14:47:58:904

368

292.4

CHIX

21/06/2017

14:47:58:904

368

292.3

CHIX

21/06/2017

14:47:58:918

723

292.2

XLON

21/06/2017

14:47:58:925

376

292.2

TRQX

21/06/2017

14:48:05:668

166

292.1

CHIX

21/06/2017

14:48:05:668

154

292.1

BATE

21/06/2017

14:48:08:214

42

292

TRQX

21/06/2017

14:48:45:323

451

292.4

XLON

21/06/2017

14:49:25:257

201

292.5

XLON

21/06/2017

14:50:55:497

652

292.5

XLON

21/06/2017

14:50:55:497

376

292.5

TRQX

21/06/2017

14:50:55:497

368

292.5

CHIX

21/06/2017

14:50:58:008

368

292.5

CHIX

21/06/2017

14:51:17:164

482

292.5

XLON

21/06/2017

14:51:17:164

371

292.5

XLON

21/06/2017

14:51:17:165

368

292.4

CHIX

21/06/2017

14:51:17:165

363

292.5

CHIX

21/06/2017

14:51:17:165

284

292.5

BATE

21/06/2017

14:51:17:175

84

292.5

BATE

21/06/2017

14:52:04:475

297

292.5

XLON

21/06/2017

14:52:04:475

210

292.5

XLON

21/06/2017

14:52:04:475

376

292.5

TRQX

21/06/2017

14:57:28:784

1351

292.6

XLON

21/06/2017

14:57:28:784

301

292.6

CHIX

21/06/2017

14:57:28:784

368

292.6

BATE

21/06/2017

15:02:55:573

806

293

XLON

21/06/2017

15:02:55:573

1321

293

XLON

21/06/2017

15:03:32:011

3337

292.9

XLON

21/06/2017

15:03:32:011

2205

292.9

TRQX

21/06/2017

15:03:32:011

20

292.9

TRQX

21/06/2017

15:03:32:011

3680

292.9

CHIX

21/06/2017

15:03:32:011

368

292.9

BATE

21/06/2017

15:03:32:019

271

292.9

CHIX

21/06/2017

15:03:32:109

260

292.9

TRQX

21/06/2017

15:03:32:109

285

292.9

BATE

21/06/2017

15:04:01:006

820

292.8

XLON

21/06/2017

15:04:01:007

234

292.8

CHIX

21/06/2017

15:04:01:007

368

292.8

BATE

21/06/2017

15:04:01:015

376

292.8

TRQX

21/06/2017

15:04:01:015

134

292.8

CHIX

21/06/2017

15:04:01:016

522

292.8

XLON

21/06/2017

15:04:01:068

46

292.8

CHIX

21/06/2017

15:04:03:148

38

292.8

TRQX

21/06/2017

15:04:03:148

186

292.8

CHIX

21/06/2017

15:04:20:799

175

292.7

TRQX

21/06/2017

15:04:20:799

201

292.7

TRQX

21/06/2017

15:04:20:799

266

292.7

CHIX

21/06/2017

15:04:20:799

315

292.7

BATE

21/06/2017

15:05:06:424

6

292.5

XLON

21/06/2017

15:05:10:353

402

292.5

XLON

21/06/2017

15:05:10:353

135

292.5

CHIX

21/06/2017

15:05:10:353

233

292.5

CHIX

21/06/2017

15:05:11:385

17

292.5

CHIX

21/06/2017

15:05:26:662

18

292.5

TRQX

21/06/2017

15:05:26:662

13

292.5

CHIX

21/06/2017

15:05:26:662

533

292.4

CHIX

21/06/2017

15:06:20:347

524

292.3

XLON

21/06/2017

15:06:22:700

368

292

CHIX

21/06/2017

15:06:43:892

506

291.8

XLON

21/06/2017

15:07:00:338

376

291.7

TRQX

21/06/2017

15:08:12:820

239

291.7

XLON

21/06/2017

15:08:12:820

141

291.7

XLON

21/06/2017

15:08:12:820

320

291.7

CHIX

21/06/2017

15:08:12:821

287

291.7

TRQX

21/06/2017

15:09:31:892

376

291.6

TRQX

21/06/2017

15:09:31:895

368

291.6

BATE

21/06/2017

15:09:31:896

368

291.6

CHIX

21/06/2017

15:09:34:030

634

291.6

XLON

21/06/2017

15:09:46:822

416

291.6

XLON

21/06/2017

15:10:43:227

352

291.6

XLON

21/06/2017

15:10:43:227

415

291.6

XLON

21/06/2017

15:10:43:227

368

291.6

CHIX

21/06/2017

15:10:43:261

363

291.5

CHIX

21/06/2017

15:10:43:269

5

291.5

CHIX

21/06/2017

15:11:51:227

116

291.5

XLON

21/06/2017

15:11:51:228

206

291.5

XLON

21/06/2017

15:11:57:455

221

291.5

XLON

21/06/2017

15:11:57:455

304

291.5

TRQX

21/06/2017

15:12:05:287

174

291.5

XLON

21/06/2017

15:12:05:287

165

291.5

TRQX

21/06/2017

15:12:11:616

368

291.5

CHIX

21/06/2017

15:12:18:347

278

291.5

XLON

21/06/2017

15:12:20:581

178

291.4

TRQX

21/06/2017

15:12:20:581

38

291.4

TRQX

21/06/2017

15:12:20:582

368

291.4

CHIX

21/06/2017

15:12:20:596

31

291.3

CHIX

21/06/2017

15:12:20:634

43

291.2

TRQX

21/06/2017

15:12:39:551

501

290.7

XLON

21/06/2017

15:13:01:815

368

289.9

BATE

21/06/2017

15:13:26:358

500

290

XLON

21/06/2017

15:14:08:689

368

290.2

CHIX

21/06/2017

15:14:58:518

438

290.2

XLON

21/06/2017

15:15:21:886

505

290.4

XLON

21/06/2017

15:15:21:886

368

290.4

CHIX

21/06/2017

15:15:21:887

376

290.4

TRQX

21/06/2017

15:15:21:892

225

290.3

CHIX

21/06/2017

15:15:21:892

118

290.3

CHIX

21/06/2017

15:15:22:824

90

290.3

XLON

21/06/2017

15:15:22:824

25

290.3

CHIX

21/06/2017

15:15:23:819

376

289.9

TRQX

21/06/2017

15:15:23:819

46

290.2

TRQX

21/06/2017

15:15:49:880

515

289.7

XLON

21/06/2017

15:16:11:575

368

289

BATE

21/06/2017

15:16:40:959

535

288.7

XLON

21/06/2017

15:18:47:016

968

289.2

XLON

21/06/2017

15:18:47:017

288

289.2

TRQX

21/06/2017

15:18:47:017

368

289.2

CHIX

21/06/2017

15:18:47:021

368

289.1

CHIX

21/06/2017

15:18:48:727

376

289

XLON

21/06/2017

15:19:01:213

376

289

TRQX

21/06/2017

15:19:01:215

368

289

CHIX

21/06/2017

15:19:33:759

384

290

XLON

21/06/2017

15:22:57:872

368

290.5

CHIX

21/06/2017

15:22:57:873

753

290.5

XLON

21/06/2017

15:22:57:965

324

290.4

XLON

21/06/2017

15:22:57:965

644

290.4

XLON

21/06/2017

15:22:57:965

376

290.4

TRQX

21/06/2017

15:22:57:966

368

290.4

CHIX

21/06/2017

15:22:57:966

368

290.4

BATE

21/06/2017

15:22:57:974

368

290.3

CHIX

21/06/2017

15:23:00:213

337

290.3

TRQX

21/06/2017

15:23:00:213

39

290.3

TRQX

21/06/2017

15:23:00:213

265

290.3

CHIX

21/06/2017

15:23:00:213

341

290.3

BATE

21/06/2017

15:23:02:121

177

290.2

TRQX

21/06/2017

15:23:02:122

199

290.2

TRQX

21/06/2017

15:23:02:122

368

290.2

CHIX

21/06/2017

15:23:02:122

82

290.2

BATE

21/06/2017

15:23:22:922

360

290.1

XLON

21/06/2017

15:23:22:922

84

290.1

TRQX

21/06/2017

15:23:22:922

368

290.1

CHIX

21/06/2017

15:23:29:374

506

289.9

XLON

21/06/2017

15:23:29:375

147

289.9

XLON

21/06/2017

15:23:29:377

27

289.9

BATE

21/06/2017

15:25:21:157

900

290.2

XLON

21/06/2017

15:25:21:157

368

290.2

CHIX

21/06/2017

15:26:25:394

368

290.1

CHIX

21/06/2017

15:26:25:395

584

290.1

XLON

21/06/2017

15:26:25:395

376

290.1

TRQX

21/06/2017

15:26:27:335

239

290

CHIX

21/06/2017

15:26:27:336

323

290

XLON

21/06/2017

15:26:27:336

129

290

CHIX

21/06/2017

15:26:59:184

461

289.9

XLON

21/06/2017

15:26:59:184

200

289.9

CHIX

21/06/2017

15:26:59:185

376

289.9

TRQX

21/06/2017

15:26:59:185

191

289.8

TRQX

21/06/2017

15:26:59:194

187

289.6

XLON

21/06/2017

15:26:59:194

58

289.6

XLON

21/06/2017

15:27:02:542

332

289.4

CHIX

21/06/2017

15:27:02:542

81

289.4

BATE

21/06/2017

15:27:14:699

368

289.1

BATE

21/06/2017

15:27:17:788

5

289

BATE

21/06/2017

15:27:38:125

412

289.1

XLON

21/06/2017

15:28:39:469

191

289.8

XLON

21/06/2017

15:28:39:469

224

289.8

XLON

21/06/2017

15:28:39:469

255

289.8

CHIX

21/06/2017

15:28:39:469

368

289.9

CHIX

21/06/2017

15:28:39:476

407

289.8

XLON

21/06/2017

15:29:05:733

376

289.6

TRQX

21/06/2017

15:29:09:899

447

289.3

XLON

21/06/2017

15:30:00:288

376

289.3

TRQX

21/06/2017

15:31:24:469

13

289.3

XLON

21/06/2017

15:31:24:469

752

289.3

XLON

21/06/2017

15:31:24:469

376

289.3

TRQX

21/06/2017

15:31:24:469

368

289.3

CHIX

21/06/2017

15:31:24:469

169

289.3

BATE

21/06/2017

15:31:24:469

199

289.3

BATE

21/06/2017

15:31:24:478

275

289.3

XLON

21/06/2017

15:31:24:483

368

289.3

CHIX

21/06/2017

15:31:25:625

107

289.2

TRQX

21/06/2017

15:31:25:626

313

289.2

CHIX

21/06/2017

15:31:29:834

58

289

XLON

21/06/2017

15:31:29:834

526

289

XLON

21/06/2017

15:31:29:835

117

289

CHIX

21/06/2017

15:31:29:835

460

289

CHIX

21/06/2017

15:31:29:835

82

289

BATE

21/06/2017

15:32:47:574

573

289.4

XLON

21/06/2017

15:35:42:753

178

289.2

XLON

21/06/2017

15:35:42:753

293

289.2

XLON

21/06/2017

15:35:42:753

497

289.2

XLON

21/06/2017

15:35:42:753

208

289.2

TRQX

21/06/2017

15:35:42:753

168

289.2

TRQX

21/06/2017

15:35:42:753

164

289.2

CHIX

21/06/2017

15:35:42:753

204

289.2

CHIX

21/06/2017

15:35:42:753

368

289.2

BATE

21/06/2017

15:35:42:773

744

289.1

XLON

21/06/2017

15:35:42:773

224

289.1

XLON

21/06/2017

15:35:42:774

376

289.1

TRQX

21/06/2017

15:35:42:774

368

289.1

CHIX

21/06/2017

15:36:00:133

601

289

XLON

21/06/2017

15:36:00:133

376

289

TRQX

21/06/2017

15:36:00:133

368

289

CHIX

21/06/2017

15:38:59:870

523

289.3

XLON

21/06/2017

15:38:59:870

376

289.3

TRQX

21/06/2017

15:38:59:870

368

289.3

CHIX

21/06/2017

15:38:59:870

368

289.3

BATE

21/06/2017

15:38:59:876

133

289.3

XLON

21/06/2017

15:38:59:876

312

289.3

XLON

21/06/2017

15:39:12:087

368

289.3

CHIX

21/06/2017

15:39:12:093

234

289.3

TRQX

21/06/2017

15:41:41:286

700

289.6

XLON

21/06/2017

15:41:41:286

986

289.6

XLON

21/06/2017

15:41:41:286

376

289.6

TRQX

21/06/2017

15:41:41:286

368

289.6

CHIX

21/06/2017

15:41:41:286

224

289.6

BATE

21/06/2017

15:41:41:286

144

289.6

BATE

21/06/2017

15:41:41:287

289

289.5

TRQX

21/06/2017

15:41:41:287

226

289.5

CHIX

21/06/2017

15:41:41:287

368

289.4

CHIX

21/06/2017

15:45:23:896

481

289.7

XLON

21/06/2017

15:45:23:896

493

289.7

XLON

21/06/2017

15:45:23:896

88

289.7

TRQX

21/06/2017

15:45:23:896

288

289.7

TRQX

21/06/2017

15:45:23:896

368

289.7

CHIX

21/06/2017

15:45:23:896

288

289.7

BATE

21/06/2017

15:45:23:896

72

289.7

BATE

21/06/2017

15:45:23:896

8

289.7

BATE

21/06/2017

15:45:23:897

126

289.6

TRQX

21/06/2017

15:45:23:897

250

289.6

TRQX

21/06/2017

15:45:23:897

194

289.6

CHIX

21/06/2017

15:45:23:897

174

289.6

CHIX

21/06/2017

15:45:23:909

376

289.7

TRQX

21/06/2017

15:45:23:913

700

289.7

XLON

21/06/2017

15:45:23:915

909

289.7

XLON

21/06/2017

15:45:23:915

1196

289.7

XLON

21/06/2017

15:45:23:916

180

289.7

XLON

21/06/2017

15:45:36:265

118

289.6

XLON

21/06/2017

15:45:36:265

93

289.6

XLON

21/06/2017

15:45:36:265

376

289.6

TRQX

21/06/2017

15:45:36:265

194

289.6

CHIX

21/06/2017

15:45:36:265

174

289.6

CHIX

21/06/2017

15:45:36:265

308

289.6

BATE

21/06/2017

15:45:36:275

215

289.6

XLON

21/06/2017

15:45:36:276

635

289.6

XLON

21/06/2017

15:45:56:020

705

289.6

XLON

21/06/2017

15:45:56:020

376

289.6

TRQX

21/06/2017

15:45:56:020

368

289.6

CHIX

21/06/2017

15:46:02:012

376

289.6

TRQX

21/06/2017

15:46:02:012

184

289.6

CHIX

21/06/2017

15:46:02:013

184

289.6

CHIX

21/06/2017

15:46:11:394

314

289.6

CHIX

21/06/2017

15:48:51:193

771

289.6

XLON

21/06/2017

15:48:51:193

197

289.6

XLON

21/06/2017

15:48:51:193

376

289.6

TRQX

21/06/2017

15:48:51:193

314

289.6

CHIX

21/06/2017

15:48:51:193

54

289.6

CHIX

21/06/2017

15:48:51:193

368

289.6

BATE

21/06/2017

15:51:31:875

1045

289.7

XLON

21/06/2017

15:51:31:875

943

289.7

XLON

21/06/2017

15:51:31:875

125

289.7

XLON

21/06/2017

15:51:31:875

175

289.7

XLON

21/06/2017

15:51:52:425

968

289.6

XLON

21/06/2017

15:51:52:425

240

289.6

BATE

21/06/2017

15:51:52:426

27

289.6

BATE

21/06/2017

15:52:20:486

62

289.6

BATE

21/06/2017

15:52:32:620

2035

289.6

XLON

21/06/2017

15:52:32:620

376

289.6

TRQX

21/06/2017

15:52:32:620

3260

289.6

CHIX

21/06/2017

15:52:32:620

368

289.6

CHIX

21/06/2017

15:52:32:620

267

289.6

BATE

21/06/2017

15:52:32:620

39

289.6

BATE

21/06/2017

15:52:32:627

295

289.5

TRQX

21/06/2017

15:52:32:627

81

289.5

TRQX

21/06/2017

15:52:32:627

368

289.5

CHIX

21/06/2017

15:52:32:627

12

289.5

BATE

21/06/2017

15:52:32:627

47

289.5

BATE

21/06/2017

15:52:32:629

650

289.5

XLON

21/06/2017

15:52:32:629

318

289.5

XLON

21/06/2017

15:53:31:758

783

289.5

XLON

21/06/2017

15:53:31:759

376

289.5

TRQX

21/06/2017

15:53:31:759

368

289.5

CHIX

21/06/2017

15:53:31:759

74

289.5

BATE

21/06/2017

15:53:31:759

294

289.5

BATE

21/06/2017

15:53:43:165

717

289.4

XLON

21/06/2017

15:53:43:165

376

289.4

TRQX

21/06/2017

15:53:43:165

78

289.4

CHIX

21/06/2017

15:53:43:165

290

289.4

CHIX

21/06/2017

15:53:49:404

376

289.5

TRQX

21/06/2017

15:54:32:884

469

289.4

XLON

21/06/2017

15:54:32:884

376

289.4

TRQX

21/06/2017

15:54:32:884

93

289.4

CHIX

21/06/2017

15:54:32:884

231

289.4

CHIX

21/06/2017

15:56:00:005

89

289.4

XLON

21/06/2017

15:56:00:005

433

289.4

XLON

21/06/2017

15:56:00:005

446

289.4

XLON

21/06/2017

15:56:00:005

376

289.4

TRQX

21/06/2017

15:56:00:005

44

289.4

CHIX

21/06/2017

15:56:00:005

322

289.4

CHIX

21/06/2017

15:56:00:010

368

289.4

BATE

21/06/2017

15:56:00:018

368

289.4

CHIX

21/06/2017

15:56:00:165

952

289.3

XLON

21/06/2017

15:56:00:165

121

289.3

CHIX

21/06/2017

15:56:00:165

247

289.3

CHIX

21/06/2017

15:56:00:166

366

289.3

TRQX

21/06/2017

15:56:00:166

312

289.3

TRQX

21/06/2017

15:56:05:354

53

289.1

CHIX

21/06/2017

15:56:17:987

203

289.2

XLON

21/06/2017

15:56:17:987

150

289.2

XLON

21/06/2017

15:56:17:987

368

289.2

CHIX

21/06/2017

15:59:34:478

416

289.5

XLON

21/06/2017

15:59:34:478

376

289.5

TRQX

21/06/2017

15:59:34:478

182

289.5

CHIX

21/06/2017

15:59:34:478

186

289.5

CHIX

21/06/2017

15:59:34:478

120

289.5

BATE

21/06/2017

15:59:34:478

127

289.5

BATE

21/06/2017

15:59:34:478

121

289.5

BATE

21/06/2017

15:59:44:541

1619

289.4

XLON

21/06/2017

15:59:44:541

481

289.4

XLON

21/06/2017

15:59:44:541

87

289.4

TRQX

21/06/2017

15:59:44:541

289

289.4

TRQX

21/06/2017

15:59:44:541

347

289.4

CHIX

21/06/2017

15:59:44:541

283

289.4

BATE

21/06/2017

15:59:44:541

85

289.4

BATE

21/06/2017

15:59:51:164

235

289.3

XLON

21/06/2017

15:59:51:164

376

289.3

TRQX

21/06/2017

15:59:51:165

368

289.3

CHIX

21/06/2017

16:00:13:112

311

289.3

XLON

21/06/2017

16:00:13:189

204

289.3

TRQX

21/06/2017

16:01:28:563

35

289.3

XLON

21/06/2017

16:01:28:563

113

289.3

XLON

21/06/2017

16:01:40:389

225

289.3

XLON

21/06/2017

16:01:40:389

354

289.3

XLON

21/06/2017

16:01:40:389

65

289.3

TRQX

21/06/2017

16:01:40:389

212

289.3

TRQX

21/06/2017

16:01:40:390

223

289.3

CHIX

21/06/2017

16:01:40:390

154

289.3

BATE

21/06/2017

16:01:40:390

214

289.3

BATE

21/06/2017

16:01:43:617

750

289.2

XLON

21/06/2017

16:01:43:618

376

289.2

TRQX

21/06/2017

16:01:43:618

200

289.2

CHIX

21/06/2017

16:01:43:618

1127

289.2

CHIX

21/06/2017

16:01:43:618

368

289.2

CHIX

21/06/2017

16:01:43:618

46

289.2

CHIX

21/06/2017

16:01:43:618

26

289.2

BATE

21/06/2017

16:02:55:459

81

289.2

XLON

21/06/2017

16:02:55:463

75

289.2

CHIX

21/06/2017

16:03:09:581

376

289.3

TRQX

21/06/2017

16:03:09:581

99

289.3

CHIX

21/06/2017

16:03:09:608

196

289.3

XLON

21/06/2017

16:03:09:609

188

289.3

XLON

21/06/2017

16:03:09:609

269

289.3

CHIX

21/06/2017

16:03:36:444

232

289.2

XLON

21/06/2017

16:03:36:444

282

289.2

XLON

21/06/2017

16:03:36:444

454

289.2

XLON

21/06/2017

16:03:36:444

93

289.2

TRQX

21/06/2017

16:03:36:444

171

289.2

TRQX

21/06/2017

16:03:36:444

72

289.2

TRQX

21/06/2017

16:03:36:445

224

289.2

CHIX

21/06/2017

16:03:36:445

144

289.2

CHIX

21/06/2017

16:03:36:494

968

289.2

XLON

21/06/2017

16:03:36:494

211

289.2

TRQX

21/06/2017

16:03:36:494

218

289.2

CHIX

21/06/2017

16:03:36:494

150

289.2

CHIX

21/06/2017

16:04:06:167

376

289.2

TRQX

21/06/2017

16:04:06:167

368

289.2

CHIX

21/06/2017

16:04:06:167

368

289.2

BATE

21/06/2017

16:04:47:780

368

289.2

CHIX

21/06/2017

16:05:05:413

150

289.2

CHIX

21/06/2017

16:05:05:413

218

289.2

CHIX

21/06/2017

16:05:05:421

376

289.2

TRQX

21/06/2017

16:05:05:425

181

289.1

TRQX

21/06/2017

16:05:05:425

195

289.1

TRQX

21/06/2017

16:05:05:425

1083

289.1

CHIX

21/06/2017

16:05:05:530

368

289

CHIX

21/06/2017

16:05:40:972

368

289

CHIX

21/06/2017

16:05:43:779

368

288.9

CHIX

21/06/2017

16:06:57:419

225

288.8

TRQX

21/06/2017

16:06:57:419

368

288.8

CHIX

21/06/2017

16:06:57:445

291

288.7

CHIX

21/06/2017

16:06:58:686

376

288.7

TRQX

21/06/2017

16:06:58:686

237

288.7

CHIX

21/06/2017

16:07:01:183

368

288.6

BATE

21/06/2017

16:07:01:196

376

288.5

TRQX

21/06/2017

16:07:01:259

94

288.4

TRQX

21/06/2017

16:08:02:013

368

287

CHIX

21/06/2017

16:08:02:013

368

287

BATE

21/06/2017

16:08:02:014

376

287

TRQX

21/06/2017

16:08:10:718

368

286.9

CHIX

21/06/2017

16:08:10:718

368

287.1

CHIX

21/06/2017

16:08:13:326

368

286.8

CHIX

21/06/2017

16:08:14:266

706

286.7

CHIX

21/06/2017

16:09:06:809

312

286.7

BATE

21/06/2017

16:09:06:810

376

286.7

TRQX

21/06/2017

16:09:10:494

66

286.6

BATE

21/06/2017

16:09:10:495

139

286.6

TRQX

21/06/2017

16:10:03:837

84

286.4

TRQX

21/06/2017

16:10:03:837

298

286.4

CHIX

21/06/2017

16:10:03:844

368

286.5

CHIX

21/06/2017

16:10:05:774

376

286.6

TRQX

21/06/2017

16:10:10:326

30

286.5

TRQX

21/06/2017

16:10:10:326

22

286.5

CHIX

21/06/2017

16:10:11:943

368

286.4

CHIX

21/06/2017

16:10:19:262

337

286.4

CHIX

21/06/2017

16:10:19:262

273

286.2

CHIX

21/06/2017

16:10:19:262

368

286.3

CHIX

21/06/2017

16:11:07:311

239

286

BATE

21/06/2017

16:11:08:571

228

286

TRQX

21/06/2017

16:11:18:626

192

285.7

TRQX

21/06/2017

16:11:23:817

232

285.3

BATE

21/06/2017

16:15:54:043

351

287.6

TRQX

21/06/2017

16:15:54:051

65

287.6

CHIX

21/06/2017

16:15:54:051

293

287.6

CHIX

21/06/2017

16:15:57:664

269

287.6

BATE

21/06/2017

16:16:29:045

375

287.5

TRQX

21/06/2017

16:17:31:789

157

287.8

TRQX

21/06/2017

16:17:31:789

219

287.8

TRQX

21/06/2017

16:17:31:789

237

287.8

CHIX

21/06/2017

16:17:31:789

131

287.8

CHIX

21/06/2017

16:17:31:789

154

287.8

BATE

21/06/2017

16:17:31:789

214

287.8

BATE

21/06/2017

16:17:31:790

376

287.7

TRQX

21/06/2017

16:17:31:790

106

287.7

CHIX

21/06/2017

16:17:31:790

368

287.7

CHIX

21/06/2017

16:17:31:790

482

287.7

CHIX

21/06/2017

16:17:31:790

492

287.7

CHIX

21/06/2017

16:17:31:790

368

287.7

BATE

21/06/2017

16:17:31:829

305

287.7

TRQX

21/06/2017

16:17:31:830

315

287.7

CHIX

21/06/2017

16:17:52:305

178

287.7

TRQX

21/06/2017

16:17:52:306

88

287.7

CHIX

21/06/2017

16:17:52:317

170

287.7

TRQX

21/06/2017

16:18:18:565

376

287.7

TRQX

21/06/2017

16:18:18:565

175

287.7

CHIX

21/06/2017

16:18:18:565

112

287.7

CHIX

21/06/2017

16:18:18:565

81

287.7

CHIX

21/06/2017

16:18:18:565

312

287.7

BATE

21/06/2017

16:18:18:565

56

287.7

BATE

21/06/2017

16:18:18:780

376

287.6

TRQX

21/06/2017

16:18:18:780

368

287.6

CHIX

21/06/2017

16:18:18:780

59

287.6

BATE

21/06/2017

16:18:19:657

169

287.6

CHIX

21/06/2017

16:19:34:149

300

287.6

TRQX

21/06/2017

16:19:34:149

150

287.6

CHIX

21/06/2017

16:19:34:149

193

287.6

CHIX

21/06/2017

16:19:34:193

286

287.6

CHIX

21/06/2017

16:20:00:055

376

287.6

TRQX

21/06/2017

16:20:00:055

368

287.6

BATE

21/06/2017

16:20:08:580

195

287.6

CHIX

21/06/2017

16:20:08:580

82

287.6

CHIX

21/06/2017

16:20:08:581

91

287.6

CHIX

21/06/2017

16:20:20:546

164

287.5

TRQX

21/06/2017

16:20:20:546

2180

287.5

CHIX

21/06/2017

16:20:20:546

368

287.5

CHIX

21/06/2017

16:20:20:547

368

287.4

CHIX

21/06/2017

16:20:20:645

57

287.4

BATE

21/06/2017

16:20:20:991

48

287.3

CHIX

21/06/2017

16:21:10:396

227

287.2

TRQX

21/06/2017

16:21:10:396

155

287.2

CHIX

21/06/2017

16:21:10:396

213

287.2

CHIX

21/06/2017

16:21:10:414

162

287

TRQX

21/06/2017

16:21:10:764

205

287

TRQX

21/06/2017

16:21:13:329

9

287

TRQX

21/06/2017

16:21:13:333

368

286.9

CHIX

21/06/2017

16:21:13:342

147

286.8

TRQX

21/06/2017

16:21:13:342

138

286.8

TRQX

21/06/2017

16:23:30:054

376

286.4

TRQX

21/06/2017

16:23:30:054

82

286.4

CHIX

21/06/2017

16:23:30:054

286

286.4

CHIX

21/06/2017

16:23:30:054

368

286.4

BATE

21/06/2017

16:24:02:593

282

286.4

TRQX

21/06/2017

16:24:02:598

94

286.4

TRQX

21/06/2017

16:24:02:599

286

286.4

CHIX

21/06/2017

16:24:02:599

368

286.4

BATE

21/06/2017

16:24:03:285

31

286.3

CHIX

21/06/2017

16:24:03:285

337

286.3

CHIX

21/06/2017

16:24:32:139

361

286.3

CHIX

21/06/2017

16:26:36:574

246

286.5

TRQX

21/06/2017

16:27:40:516

376

286.7

TRQX

21/06/2017

16:27:40:516

368

286.7

CHIX

21/06/2017

16:27:40:516

368

286.7

BATE

21/06/2017

16:27:44:814

376

286.7

TRQX

21/06/2017

16:28:59:607

100

286.7

BATE

21/06/2017

16:28:59:622

9

286.8

CHIX

21/06/2017

16:28:59:622

12

286.8

CHIX

21/06/2017

16:28:59:622

100

286.8

CHIX

21/06/2017

16:28:59:622

58

286.8

CHIX

21/06/2017

16:29:22:685

191

286.8

CHIX

21/06/2017

16:29:22:685

82

286.8

CHIX

21/06/2017

16:29:22:685

62

286.8

BATE

21/06/2017

16:29:22:691

292

286.8

CHIX

21/06/2017

16:29:25:803

26

286.8

CHIX

21/06/2017

16:29:25:803

280

286.8

BATE

21/06/2017

16:29:28:760

311

286.9

CHIX

21/06/2017

16:29:43:604

6

287.1

CHIX

21/06/2017

16:29:46:271

311

287.1

CHIX

21/06/2017

16:29:54:015

36

287.3

CHIX

21/06/2017

16:29:54:019

9

287.3

CHIX

21/06/2017

16:29:54:023

65

287.3

CHIX

21/06/2017

16:29:54:029

1123

287.3

CHIX

21/06/2017

16:29:54:032

23

287.3

CHIX

21/06/2017

16:29:54:036

102

287.3

CHIX

21/06/2017

16:29:54:040

561

287.3

CHIX

21/06/2017

16:29:54:303

44

287.3

CHIX

21/06/2017

16:29:54:336

51

287.3

CHIX

21/06/2017

16:29:54:513

141

287.3

CHIX

21/06/2017

16:29:54:517

122

287.3

CHIX

21/06/2017

16:29:54:524

15

287.3

CHIX

21/06/2017

16:29:54:527

14

287.3

CHIX

21/06/2017

16:36:54:527

63521

287.37

CHIX

 

 

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
 
 
POSLLFLARSILFID