Less Ads, More Data, More Tools Register for FREE

Pin to quick picksSports Direct Regulatory News (SPD)

  • There is currently no data for SPD

Watchlists are a member only feature

Login to your account

RNS Alerts are a premium feature

Login to your account

myTerminal is a premium feature

Login to your account

Don't have an account? Click here to register.

Transaction in Own Shares

Thu, 29th Jun 2017 07:00

RNS Number : 4897J
Sports Direct International Plc
29 June 2017

Released: 29 June 2017

Sports Direct International Plc

29 June 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 28 June 2017 it purchased 811,911 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.8 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 101,191,185 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 539,411,184.

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:

28-Jun-17

Number of ordinary shares purchased:

47,542

Volume weighted average price paid per share:

293.80

Platform code

XLON

Date of purchase:

28-Jun-17

Number of ordinary shares purchased:

470,135

Volume weighted average price paid per share:

293.77

Platform code

CHIX

Date of purchase:

28-Jun-17

Number of ordinary shares purchased:

188,764

Volume weighted average price paid per share:

293.82

Platform code

TRQX

Date of purchase:

28-Jun-17

Number of ordinary shares purchased:

105,470

Volume weighted average price paid per share:

293.80

Transaction details:

Transaction date

Transaction time

Volume

Price (p)

Platform code

28/06/2017

08:00:26:834

70

292.1

XLON

28/06/2017

08:06:10:756

53

292.6

CHIX

28/06/2017

08:06:10:756

53

292.6

BATE

28/06/2017

08:06:10:757

315

292.6

CHIX

28/06/2017

08:06:10:757

647

292.6

XLON

28/06/2017

08:06:10:757

315

292.6

BATE

28/06/2017

08:06:10:757

368

292.6

TRQX

28/06/2017

08:07:46:631

368

292.4

XLON

28/06/2017

08:07:46:640

591

292.4

XLON

28/06/2017

08:08:03:232

701

292.4

XLON

28/06/2017

08:08:03:232

368

292.4

CHIX

28/06/2017

08:08:03:232

368

292.4

TRQX

28/06/2017

08:08:06:563

102

292.3

XLON

28/06/2017

08:08:06:563

101

292.3

CHIX

28/06/2017

08:08:06:563

113

292.3

TRQX

28/06/2017

08:08:06:563

46

292.3

CHIX

28/06/2017

08:09:03:591

498

292.2

XLON

28/06/2017

08:09:03:592

90

292.2

XLON

28/06/2017

08:09:03:592

368

292.2

CHIX

28/06/2017

08:09:03:592

113

292.2

XLON

28/06/2017

08:09:03:592

219

292.2

BATE

28/06/2017

08:09:03:599

161

292.2

CHIX

28/06/2017

08:09:06:953

508

292

XLON

28/06/2017

08:10:18:117

368

292.4

CHIX

28/06/2017

08:16:01:203

368

292.5

TRQX

28/06/2017

08:16:01:203

368

292.5

BATE

28/06/2017

08:16:01:203

428

292.5

XLON

28/06/2017

08:16:01:203

368

292.5

CHIX

28/06/2017

08:16:01:203

273

292.4

XLON

28/06/2017

08:16:01:203

368

292.4

TRQX

28/06/2017

08:16:01:203

368

292.4

CHIX

28/06/2017

08:16:01:203

397

292.4

XLON

28/06/2017

08:16:01:203

31

292.4

XLON

28/06/2017

08:16:01:204

280

292.3

TRQX

28/06/2017

08:16:01:204

341

292.3

CHIX

28/06/2017

08:16:01:209

75

292.1

BATE

28/06/2017

08:16:01:216

948

292.1

XLON

28/06/2017

08:16:01:217

670

292.3

XLON

28/06/2017

08:16:06:880

198

292

CHIX

28/06/2017

08:18:02:920

476

291.8

XLON

28/06/2017

08:18:37:226

368

291.7

CHIX

28/06/2017

08:18:37:227

701

291.7

XLON

28/06/2017

08:18:39:229

449

291.5

XLON

28/06/2017

08:23:26:864

209

291.7

TRQX

28/06/2017

08:23:26:865

329

291.7

XLON

28/06/2017

08:23:26:865

165

291.7

CHIX

28/06/2017

08:23:37:333

6

291.7

TRQX

28/06/2017

08:23:37:333

156

291.7

XLON

28/06/2017

08:23:37:333

158

291.7

TRQX

28/06/2017

08:23:37:335

135

291.7

BATE

28/06/2017

08:23:37:337

23

291.7

CHIX

28/06/2017

08:23:37:337

92

291.7

CHIX

28/06/2017

08:25:26:086

368

292.4

CHIX

28/06/2017

08:25:26:093

165

292.4

XLON

28/06/2017

08:25:26:093

368

292.4

CHIX

28/06/2017

08:25:26:093

536

292.4

XLON

28/06/2017

08:25:26:093

368

292.4

BATE

28/06/2017

08:25:26:099

340

292.4

TRQX

28/06/2017

08:25:26:106

1894

292.3

XLON

28/06/2017

08:26:32:922

376

292.3

XLON

28/06/2017

08:26:32:922

325

292.3

XLON

28/06/2017

08:26:32:923

368

292.3

CHIX

28/06/2017

08:26:32:923

368

292.3

TRQX

28/06/2017

08:26:32:925

368

292.2

CHIX

28/06/2017

08:26:32:925

43

292.2

TRQX

28/06/2017

08:26:32:925

325

292.2

TRQX

28/06/2017

08:26:32:941

701

292.2

XLON

28/06/2017

08:26:32:966

368

292.2

CHIX

28/06/2017

08:26:42:291

167

292

XLON

28/06/2017

08:26:42:303

149

292

CHIX

28/06/2017

08:26:42:303

126

291.9

CHIX

28/06/2017

08:27:03:256

215

291.9

CHIX

28/06/2017

08:27:03:256

457

291.9

XLON

28/06/2017

08:27:03:258

20

291.9

TRQX

28/06/2017

08:33:16:572

701

292.9

XLON

28/06/2017

08:33:16:572

368

292.9

TRQX

28/06/2017

08:33:16:573

345

292.9

BATE

28/06/2017

08:33:16:573

368

292.9

CHIX

28/06/2017

08:33:16:573

23

292.9

BATE

28/06/2017

08:33:16:587

368

292.8

TRQX

28/06/2017

08:33:16:587

2

292.8

CHIX

28/06/2017

08:39:16:944

368

293.6

BATE

28/06/2017

08:39:16:944

62

293.6

TRQX

28/06/2017

08:39:16:944

368

293.6

CHIX

28/06/2017

08:39:16:945

305

293.6

XLON

28/06/2017

08:39:16:945

306

293.6

TRQX

28/06/2017

08:39:16:945

23

293.6

XLON

28/06/2017

08:39:16:962

112

293.5

BATE

28/06/2017

08:40:26:213

368

293.7

CHIX

28/06/2017

08:40:26:213

368

293.7

TRQX

28/06/2017

08:40:26:213

701

293.7

XLON

28/06/2017

08:40:26:213

741

293.7

XLON

28/06/2017

08:40:26:213

368

293.7

BATE

28/06/2017

08:40:26:213

2427

293.7

CHIX

28/06/2017

08:40:26:231

368

293.6

TRQX

28/06/2017

08:45:16:286

301

293.7

TRQX

28/06/2017

08:45:16:286

284

293.7

XLON

28/06/2017

08:45:16:286

368

293.7

CHIX

28/06/2017

08:45:16:286

265

293.7

XLON

28/06/2017

08:45:16:286

368

293.7

BATE

28/06/2017

08:45:16:287

368

293.6

TRQX

28/06/2017

08:45:16:287

368

293.6

CHIX

28/06/2017

08:45:16:287

229

293.5

TRQX

28/06/2017

08:45:16:288

252

293.5

CHIX

28/06/2017

08:45:16:288

412

293.5

CHIX

28/06/2017

08:45:16:293

38

293.4

BATE

28/06/2017

08:45:16:294

368

293.6

CHIX

28/06/2017

08:45:16:294

700

293.6

XLON

28/06/2017

08:45:16:296

500

293.6

XLON

28/06/2017

08:45:16:580

357

293.5

XLON

28/06/2017

08:45:16:581

368

293.5

TRQX

28/06/2017

08:45:16:592

35

293.4

BATE

28/06/2017

08:45:16:592

658

293.4

CHIX

28/06/2017

08:45:16:592

23

293.4

XLON

28/06/2017

08:45:16:592

743

293.4

CHIX

28/06/2017

08:45:16:596

700

293.5

XLON

28/06/2017

08:45:16:603

700

293.5

XLON

28/06/2017

08:45:16:612

170

293.2

TRQX

28/06/2017

08:47:26:861

368

293.3

CHIX

28/06/2017

08:47:26:863

140

293.3

TRQX

28/06/2017

08:47:26:863

102

293.3

XLON

28/06/2017

08:47:26:863

374

293.3

XLON

28/06/2017

08:47:26:864

129

293.3

XLON

28/06/2017

08:47:26:864

228

293.3

TRQX

28/06/2017

08:48:42:141

397

293.4

XLON

28/06/2017

08:48:54:796

1000

293.3

XLON

28/06/2017

08:49:50:319

368

293.3

CHIX

28/06/2017

08:49:50:319

368

293.3

BATE

28/06/2017

08:49:50:321

45

293.3

XLON

28/06/2017

08:49:50:321

90

293.3

XLON

28/06/2017

08:50:50:071

321

293.3

XLON

28/06/2017

08:51:03:752

300

293.3

XLON

28/06/2017

08:51:03:752

297

293.3

XLON

28/06/2017

08:51:03:752

42

293.3

XLON

28/06/2017

08:51:17:054

368

293.3

TRQX

28/06/2017

08:51:17:054

252

293.3

CHIX

28/06/2017

08:51:17:054

224

293.3

XLON

28/06/2017

08:51:17:054

288

293.3

XLON

28/06/2017

08:51:17:054

512

293.3

XLON

28/06/2017

08:51:17:054

63

293.3

XLON

28/06/2017

08:51:17:054

116

293.3

CHIX

28/06/2017

08:53:00:018

1209

293.2

XLON

28/06/2017

08:53:00:018

881

293.2

XLON

28/06/2017

08:53:00:018

11

293.2

XLON

28/06/2017

08:53:00:019

170

293.2

TRQX

28/06/2017

08:53:00:019

135

293.2

TRQX

28/06/2017

08:53:00:019

368

293.2

BATE

28/06/2017

08:53:00:019

37

293.2

TRQX

28/06/2017

08:53:00:019

368

293.2

CHIX

28/06/2017

08:53:00:027

368

293.2

CHIX

28/06/2017

08:53:00:047

368

293.1

TRQX

28/06/2017

08:53:00:047

552

293.1

XLON

28/06/2017

08:53:00:047

528

293.1

XLON

28/06/2017

08:53:00:051

336

293

CHIX

28/06/2017

08:53:00:057

97

293

XLON

28/06/2017

08:53:00:057

161

293

XLON

28/06/2017

08:53:08:371

120

292.8

TRQX

28/06/2017

08:53:08:371

129

292.8

XLON

28/06/2017

08:54:00:013

178

292.7

CHIX

28/06/2017

08:55:00:015

190

292.7

CHIX

28/06/2017

08:55:00:015

178

292.7

CHIX

28/06/2017

08:55:00:015

140

292.7

XLON

28/06/2017

08:55:00:015

107

292.7

XLON

28/06/2017

08:55:00:025

82

292.7

TRQX

28/06/2017

08:55:00:025

145

292.7

TRQX

28/06/2017

08:55:00:026

554

292.7

XLON

28/06/2017

08:55:00:184

368

292.7

TRQX

28/06/2017

08:55:00:184

47

292.7

XLON

28/06/2017

08:55:09:810

329

292.7

XLON

28/06/2017

08:55:09:826

47

292.6

XLON

28/06/2017

08:55:09:826

133

292.6

XLON

28/06/2017

08:55:09:826

903

292.6

XLON

28/06/2017

08:56:11:200

782

292.5

XLON

28/06/2017

08:56:11:200

701

292.5

XLON

28/06/2017

08:56:11:200

368

292.5

CHIX

28/06/2017

08:56:11:200

107

292.5

TRQX

28/06/2017

08:56:11:568

239

292.4

XLON

28/06/2017

08:56:11:568

460

292.4

XLON

28/06/2017

09:00:41:945

266

292.8

TRQX

28/06/2017

09:00:41:945

527

292.8

XLON

28/06/2017

09:00:41:945

363

292.8

BATE

28/06/2017

09:00:41:945

9

292.8

TRQX

28/06/2017

09:00:41:945

368

292.8

CHIX

28/06/2017

09:00:41:945

93

292.8

TRQX

28/06/2017

09:00:41:945

79

292.8

XLON

28/06/2017

09:00:41:945

221

292.8

XLON

28/06/2017

09:00:41:945

258

292.8

XLON

28/06/2017

09:00:41:957

73

292.7

XLON

28/06/2017

09:00:41:957

196

292.7

XLON

28/06/2017

09:00:41:980

351

292.7

TRQX

28/06/2017

09:00:41:980

313

292.7

BATE

28/06/2017

09:00:41:980

290

292.7

XLON

28/06/2017

09:00:47:956

368

292.7

CHIX

28/06/2017

09:00:47:960

657

292.7

XLON

28/06/2017

09:00:47:960

211

292.6

CHIX

28/06/2017

09:00:47:961

156

292.6

TRQX

28/06/2017

09:00:47:961

115

292.6

BATE

28/06/2017

09:00:47:961

102

292.6

TRQX

28/06/2017

09:00:47:976

368

292.6

CHIX

28/06/2017

09:00:47:980

701

292.5

XLON

28/06/2017

09:01:20:371

177

292.4

CHIX

28/06/2017

09:01:20:371

21

292.4

TRQX

28/06/2017

09:01:20:371

15

292.4

CHIX

28/06/2017

09:01:20:371

108

292.4

CHIX

28/06/2017

09:01:20:374

68

292.4

CHIX

28/06/2017

09:01:20:376

77

292.4

XLON

28/06/2017

09:01:20:376

77

292.4

XLON

28/06/2017

09:01:21:529

468

292.4

XLON

28/06/2017

09:04:11:953

693

292.5

XLON

28/06/2017

09:04:11:954

8

292.5

XLON

28/06/2017

09:04:11:954

1022

292.5

XLON

28/06/2017

09:04:11:954

368

292.5

TRQX

28/06/2017

09:04:11:954

368

292.5

CHIX

28/06/2017

09:04:19:716

230

292.5

XLON

28/06/2017

09:04:19:729

368

292.4

CHIX

28/06/2017

09:04:19:729

216

292.4

XLON

28/06/2017

09:04:19:731

96

292.4

TRQX

28/06/2017

09:04:38:395

73

292.4

TRQX

28/06/2017

09:04:38:395

41

292.4

TRQX

28/06/2017

09:04:38:395

119

292.4

XLON

28/06/2017

09:04:38:397

119

292.4

XLON

28/06/2017

09:04:38:397

87

292.4

XLON

28/06/2017

09:05:06:782

563

292.5

XLON

28/06/2017

09:06:10:319

175

292.5

CHIX

28/06/2017

09:07:20:838

3920

292.7

XLON

28/06/2017

09:07:20:838

368

292.7

CHIX

28/06/2017

09:07:20:838

368

292.7

TRQX

28/06/2017

09:07:20:838

368

292.7

BATE

28/06/2017

09:07:20:838

217

292.5

XLON

28/06/2017

09:07:20:881

66

292.5

CHIX

28/06/2017

09:07:20:881

45

292.5

CHIX

28/06/2017

09:07:20:881

147

292.5

TRQX

28/06/2017

09:07:27:947

651

292.3

XLON

28/06/2017

09:07:27:947

20

292.3

XLON

28/06/2017

09:07:27:947

144

292.3

TRQX

28/06/2017

09:07:27:964

586

292.3

XLON

28/06/2017

09:09:17:958

701

292.4

XLON

28/06/2017

09:09:17:958

368

292.4

CHIX

28/06/2017

09:10:18:960

368

292.4

CHIX

28/06/2017

09:10:18:960

181

292.4

TRQX

28/06/2017

09:10:18:963

187

292.4

TRQX

28/06/2017

09:16:41:403

1340

293.4

XLON

28/06/2017

09:16:41:403

302

293.4

TRQX

28/06/2017

09:16:41:403

66

293.4

TRQX

28/06/2017

09:16:41:403

368

293.4

CHIX

28/06/2017

09:16:41:403

368

293.4

BATE

28/06/2017

09:16:41:416

368

293.3

CHIX

28/06/2017

09:17:16:540

368

293.3

TRQX

28/06/2017

09:17:16:540

457

293.3

XLON

28/06/2017

09:17:16:540

368

293.3

CHIX

28/06/2017

09:17:16:540

368

293.3

BATE

28/06/2017

09:17:16:540

244

293.3

XLON

28/06/2017

09:17:16:560

154

293.3

CHIX

28/06/2017

09:17:16:560

267

293.3

XLON

28/06/2017

09:17:16:560

275

293.3

TRQX

28/06/2017

09:17:16:584

214

293.3

CHIX

28/06/2017

09:17:27:546

368

293.2

TRQX

28/06/2017

09:17:27:546

53

293.2

XLON

28/06/2017

09:17:27:546

288

293.2

XLON

28/06/2017

09:17:27:546

39

293.2

XLON

28/06/2017

09:17:27:547

368

293.2

CHIX

28/06/2017

09:17:27:576

79

293.1

TRQX

28/06/2017

09:17:27:576

391

293.1

XLON

28/06/2017

09:17:57:872

2

293.1

XLON

28/06/2017

09:17:57:874

250

293.1

XLON

28/06/2017

09:17:57:874

308

293.1

XLON

28/06/2017

09:17:57:874

368

293.1

CHIX

28/06/2017

09:17:57:874

73

293.1

BATE

28/06/2017

09:17:57:882

277

293.1

XLON

28/06/2017

09:19:50:011

240

293

XLON

28/06/2017

09:19:50:011

172

293

XLON

28/06/2017

09:19:50:011

362

293

CHIX

28/06/2017

09:19:50:011

289

293

XLON

28/06/2017

09:19:50:012

6

293

CHIX

28/06/2017

09:19:50:020

362

293

CHIX

28/06/2017

09:19:55:027

200

292.9

XLON

28/06/2017

09:20:23:540

64

292.9

CHIX

28/06/2017

09:20:23:540

90

292.9

XLON

28/06/2017

09:20:23:553

23

292.9

CHIX

28/06/2017

09:20:23:563

19

292.9

XLON

28/06/2017

09:20:23:571

876

292.8

XLON

28/06/2017

09:21:37:847

948

292.8

XLON

28/06/2017

09:21:37:847

368

292.8

TRQX

28/06/2017

09:21:38:147

396

292.6

XLON

28/06/2017

09:21:40:378

368

292.5

CHIX

28/06/2017

09:22:04:797

52

292.4

XLON

28/06/2017

09:22:04:805

435

292.4

XLON

28/06/2017

09:22:04:991

212

292.4

XLON

28/06/2017

09:22:04:991

2

292.4

XLON

28/06/2017

09:22:27:107

340

292.3

CHIX

28/06/2017

09:22:27:108

369

292.3

XLON

28/06/2017

09:22:41:422

6

292

XLON

28/06/2017

09:22:41:423

29

292

XLON

28/06/2017

09:22:41:621

177

292

XLON

28/06/2017

09:22:41:702

55

292

XLON

28/06/2017

09:22:41:839

343

292

CHIX

28/06/2017

09:22:41:839

25

292

CHIX

28/06/2017

09:22:41:840

434

292

XLON

28/06/2017

09:22:51:796

432

291.9

XLON

28/06/2017

09:30:18:543

368

293

BATE

28/06/2017

09:30:18:543

360

293

TRQX

28/06/2017

09:30:18:543

368

293

CHIX

28/06/2017

09:30:18:544

701

293

XLON

28/06/2017

09:30:18:544

8

293

TRQX

28/06/2017

09:30:18:548

924

292.9

XLON

28/06/2017

09:30:18:551

368

292.9

CHIX

28/06/2017

09:30:18:557

368

292.9

TRQX

28/06/2017

09:30:18:558

1

292.8

TRQX

28/06/2017

09:30:18:558

75

292.8

CHIX

28/06/2017

09:30:18:558

206

292.8

BATE

28/06/2017

09:30:26:860

189

292.8

TRQX

28/06/2017

09:30:26:862

220

292.8

CHIX

28/06/2017

09:30:26:864

140

292.8

TRQX

28/06/2017

09:30:26:866

428

292.8

XLON

28/06/2017

09:30:26:866

8

292.8

XLON

28/06/2017

09:30:26:869

368

292.8

CHIX

28/06/2017

09:30:41:583

116

293

TRQX

28/06/2017

09:30:41:595

252

293

TRQX

28/06/2017

09:31:26:859

180

293

CHIX

28/06/2017

09:31:26:859

188

293

CHIX

28/06/2017

09:31:26:859

317

293

BATE

28/06/2017

09:31:26:860

489

293

XLON

28/06/2017

09:34:50:545

604

292.8

XLON

28/06/2017

09:34:50:545

368

292.8

TRQX

28/06/2017

09:34:50:545

368

292.8

BATE

28/06/2017

09:39:44:676

342

293.2

XLON

28/06/2017

09:39:48:510

1000

293.2

XLON

28/06/2017

09:39:48:515

137

293.1

CHIX

28/06/2017

09:39:48:515

368

293.1

TRQX

28/06/2017

09:39:48:515

231

293.1

CHIX

28/06/2017

09:39:48:516

580

293.1

XLON

28/06/2017

09:39:48:518

246

293.2

XLON

28/06/2017

09:40:21:293

368

293.5

CHIX

28/06/2017

09:40:21:293

368

293.5

TRQX

28/06/2017

09:40:21:293

139

293.5

XLON

28/06/2017

09:40:26:717

661

293.7

XLON

28/06/2017

09:41:04:750

98

294

XLON

28/06/2017

09:41:06:455

293

293.8

BATE

28/06/2017

09:41:06:455

110

293.8

XLON

28/06/2017

09:41:06:455

368

293.8

CHIX

28/06/2017

09:41:06:455

75

293.8

BATE

28/06/2017

09:41:06:455

368

293.8

TRQX

28/06/2017

09:41:06:459

647

293.7

CHIX

28/06/2017

09:41:06:464

700

293.7

XLON

28/06/2017

09:41:06:466

700

293.7

XLON

28/06/2017

09:41:06:470

734

293.7

XLON

28/06/2017

09:41:06:484

69

293.7

TRQX

28/06/2017

09:41:06:484

100

293.7

TRQX

28/06/2017

09:41:06:484

368

293.7

BATE

28/06/2017

09:41:06:484

58

293.7

XLON

28/06/2017

09:41:06:484

312

293.7

XLON

28/06/2017

09:41:06:489

368

293.6

CHIX

28/06/2017

09:41:06:494

989

293.6

XLON

28/06/2017

09:41:06:496

368

293.6

TRQX

28/06/2017

09:41:06:520

368

293.5

CHIX

28/06/2017

09:41:06:520

368

293.5

TRQX

28/06/2017

09:41:07:547

368

293.4

TRQX

28/06/2017

09:41:07:547

659

293.4

XLON

28/06/2017

09:41:07:547

71

293.4

BATE

28/06/2017

09:41:07:553

576

293.3

CHIX

28/06/2017

09:41:07:553

368

293.3

CHIX

28/06/2017

09:41:41:889

182

293.6

XLON

28/06/2017

09:41:41:890

519

293.6

XLON

28/06/2017

09:41:41:890

368

293.6

CHIX

28/06/2017

09:41:42:971

368

293.5

CHIX

28/06/2017

09:41:42:971

506

293.5

XLON

28/06/2017

09:41:42:971

600

293.5

XLON

28/06/2017

09:41:42:972

400

293.5

XLON

28/06/2017

09:41:42:972

614

293.5

XLON

28/06/2017

09:41:42:972

332

293.5

XLON

28/06/2017

09:41:42:974

368

293.4

CHIX

28/06/2017

09:41:56:108

368

293.4

CHIX

28/06/2017

09:41:56:110

371

293.4

XLON

28/06/2017

09:41:56:110

194

293.4

XLON

28/06/2017

09:41:56:128

40

293.3

CHIX

28/06/2017

09:41:56:128

38

293.3

CHIX

28/06/2017

09:41:56:128

130

293.3

CHIX

28/06/2017

09:41:56:128

160

293.3

CHIX

28/06/2017

09:42:11:190

528

293.3

XLON

28/06/2017

09:42:11:190

47

293.3

TRQX

28/06/2017

09:42:25:028

123

293.2

XLON

28/06/2017

09:42:25:028

578

293.2

XLON

28/06/2017

09:42:47:092

473

293.3

XLON

28/06/2017

09:47:37:167

368

293.7

BATE

28/06/2017

09:47:37:167

361

293.7

CHIX

28/06/2017

09:47:37:167

368

293.7

TRQX

28/06/2017

09:47:37:170

368

293.6

TRQX

28/06/2017

09:47:37:170

368

293.6

CHIX

28/06/2017

09:47:37:170

528

293.6

XLON

28/06/2017

09:48:47:498

1320

293.5

XLON

28/06/2017

09:48:47:498

368

293.5

CHIX

28/06/2017

09:48:47:498

368

293.5

TRQX

28/06/2017

09:48:47:506

368

293.4

CHIX

28/06/2017

09:48:47:508

242

293.4

XLON

28/06/2017

09:50:40:351

532

293.2

XLON

28/06/2017

09:50:40:351

70

293.2

TRQX

28/06/2017

09:50:40:351

535

293.2

CHIX

28/06/2017

09:50:40:351

169

293.2

XLON

28/06/2017

09:50:40:351

298

293.2

TRQX

28/06/2017

09:50:40:355

281

293.1

XLON

28/06/2017

09:50:40:361

368

293.2

CHIX

28/06/2017

09:50:40:364

111

293.2

XLON

28/06/2017

09:50:40:364

241

293.2

XLON

28/06/2017

09:50:48:129

169

293

XLON

28/06/2017

09:50:49:267

257

293

XLON

28/06/2017

09:51:16:955

213

293

XLON

28/06/2017

09:51:16:955

267

293

CHIX

28/06/2017

09:51:16:956

228

293

BATE

28/06/2017

09:52:30:247

200

293

CHIX

28/06/2017

09:53:07:022

134

293

TRQX

28/06/2017

09:53:07:022

46

293

TRQX

28/06/2017

09:54:45:014

200

293.1

CHIX

28/06/2017

09:54:45:023

368

293.1

TRQX

28/06/2017

09:54:45:025

45

293.1

CHIX

28/06/2017

09:54:54:997

123

293.1

CHIX

28/06/2017

09:54:54:997

177

293.1

CHIX

28/06/2017

09:55:00:014

160

293.1

XLON

28/06/2017

09:55:07:178

79

293.1

CHIX

28/06/2017

09:55:07:178

23

293.1

CHIX

28/06/2017

09:55:07:178

117

293.1

BATE

28/06/2017

09:55:07:178

145

293.1

CHIX

28/06/2017

09:55:07:184

38

293.1

XLON

28/06/2017

09:55:07:184

142

293.1

XLON

28/06/2017

09:55:07:194

133

293.1

CHIX

28/06/2017

09:56:39:546

701

293

XLON

28/06/2017

09:56:39:547

368

293

BATE

28/06/2017

09:56:39:547

98

293

TRQX

28/06/2017

09:56:39:547

126

293

TRQX

28/06/2017

09:56:39:557

162

293

CHIX

28/06/2017

09:56:39:557

168

293

CHIX

28/06/2017

09:57:11:840

461

293

XLON

28/06/2017

09:57:14:814

600

293

XLON

28/06/2017

09:57:14:815

93

293

XLON

28/06/2017

09:57:14:815

230

293

TRQX

28/06/2017

09:57:14:815

77

293

TRQX

28/06/2017

09:57:14:827

162

293

CHIX

28/06/2017

09:57:14:827

206

293

CHIX

28/06/2017

09:57:17:200

677

292.9

XLON

28/06/2017

09:57:17:200

157

292.9

CHIX

28/06/2017

09:57:17:200

178

292.9

CHIX

28/06/2017

09:57:23:891

185

292.8

XLON

28/06/2017

09:57:23:892

183

292.8

XLON

28/06/2017

09:57:23:892

688

292.8

XLON

28/06/2017

09:57:40:394

400

292.7

XLON

28/06/2017

09:58:23:093

17

292.7

XLON

28/06/2017

09:58:23:093

3

292.7

XLON

28/06/2017

09:58:26:674

24

292.7

XLON

28/06/2017

09:58:26:847

265

292.7

XLON

28/06/2017

09:58:37:939

23

292.7

BATE

28/06/2017

09:58:37:943

252

292.7

XLON

28/06/2017

09:58:37:944

7

292.7

CHIX

28/06/2017

09:58:37:944

17

292.7

TRQX

28/06/2017

09:58:37:944

62

292.7

CHIX

28/06/2017

09:58:37:944

68

292.7

TRQX

28/06/2017

09:58:37:944

62

292.7

CHIX

28/06/2017

09:58:37:944

56

292.7

TRQX

28/06/2017

09:58:37:944

23

292.7

BATE

28/06/2017

09:58:42:104

12

292.7

CHIX

28/06/2017

09:58:42:104

28

292.7

XLON

28/06/2017

09:58:42:105

22

292.7

TRQX

28/06/2017

09:58:57:202

45

292.6

TRQX

28/06/2017

09:58:57:204

31

292.6

CHIX

28/06/2017

09:59:01:490

6

292.5

CHIX

28/06/2017

09:59:26:849

173

292.5

XLON

28/06/2017

09:59:26:862

121

292.5

CHIX

28/06/2017

09:59:26:862

95

292.5

CHIX

28/06/2017

09:59:26:863

87

292.5

TRQX

28/06/2017

09:59:26:863

22

292.5

TRQX

28/06/2017

09:59:32:245

63

292.3

CHIX

28/06/2017

09:59:32:245

13

292.3

CHIX

28/06/2017

10:02:59:312

368

292.7

BATE

28/06/2017

10:02:59:312

368

292.7

TRQX

28/06/2017

10:02:59:312

411

292.7

XLON

28/06/2017

10:02:59:312

368

292.7

CHIX

28/06/2017

10:03:15:085

700

292.6

XLON

28/06/2017

10:03:26:434

368

292.6

TRQX

28/06/2017

10:03:26:435

368

292.6

CHIX

28/06/2017

10:03:26:435

1

292.6

XLON

28/06/2017

10:03:26:443

291

292.6

XLON

28/06/2017

10:03:42:350

18

292.6

CHIX

28/06/2017

10:03:51:459

171

292.6

CHIX

28/06/2017

10:03:51:471

65

292.6

CHIX

28/06/2017

10:03:51:471

339

292.6

TRQX

28/06/2017

10:03:51:471

201

292.6

XLON

28/06/2017

10:03:51:471

114

292.6

CHIX

28/06/2017

10:03:54:049

189

292.6

CHIX

28/06/2017

10:03:54:049

92

292.5

TRQX

28/06/2017

10:03:54:049

2301

292.5

XLON

28/06/2017

10:03:54:049

368

292.5

CHIX

28/06/2017

10:03:54:049

77

292.5

BATE

28/06/2017

10:03:54:049

368

292.4

CHIX

28/06/2017

10:03:54:049

102

292.4

BATE

28/06/2017

10:03:54:049

13

292.2

CHIX

28/06/2017

10:03:54:049

29

292.1

TRQX

28/06/2017

10:08:14:335

368

292.9

TRQX

28/06/2017

10:08:14:335

24

292.9

BATE

28/06/2017

10:08:14:335

701

292.9

XLON

28/06/2017

10:08:14:335

368

292.9

CHIX

28/06/2017

10:08:14:335

344

292.9

BATE

28/06/2017

10:08:14:351

608

292.8

XLON

28/06/2017

10:08:14:351

368

292.8

TRQX

28/06/2017

10:08:14:351

368

292.8

CHIX

28/06/2017

10:08:14:351

701

292.8

XLON

28/06/2017

10:08:15:447

110

292.7

CHIX

28/06/2017

10:08:15:448

258

292.7

CHIX

28/06/2017

10:08:20:895

368

292.4

CHIX

28/06/2017

10:08:20:895

701

292.4

XLON

28/06/2017

10:08:23:082

701

292.3

XLON

28/06/2017

10:12:01:341

515

292.4

XLON

28/06/2017

10:12:01:341

368

292.4

CHIX

28/06/2017

10:12:01:342

368

292.4

BATE

28/06/2017

10:12:01:342

368

292.4

TRQX

28/06/2017

10:12:01:449

337

292.4

XLON

28/06/2017

10:12:53:550

5

292.4

XLON

28/06/2017

10:12:53:559

5

292.4

XLON

28/06/2017

10:14:58:551

368

292.5

CHIX

28/06/2017

10:16:00:039

368

292.5

TRQX

28/06/2017

10:16:00:039

368

292.5

CHIX

28/06/2017

10:18:00:045

368

292.5

BATE

28/06/2017

10:18:00:045

368

292.5

TRQX

28/06/2017

10:18:00:047

69

292.5

CHIX

28/06/2017

10:18:00:070

470

292.5

XLON

28/06/2017

10:19:36:549

368

292.5

TRQX

28/06/2017

10:19:36:549

231

292.5

XLON

28/06/2017

10:19:36:549

482

292.5

XLON

28/06/2017

10:19:36:549

697

292.5

XLON

28/06/2017

10:19:36:549

299

292.5

CHIX

28/06/2017

10:19:36:561

227

292.5

XLON

28/06/2017

10:19:36:561

400

292.5

XLON

28/06/2017

10:19:36:571

701

292.5

XLON

28/06/2017

10:19:36:571

4

292.4

TRQX

28/06/2017

10:19:36:571

1

292.4

TRQX

28/06/2017

10:19:36:571

2

292.4

TRQX

28/06/2017

10:19:36:571

2

292.4

TRQX

28/06/2017

10:19:36:571

2

292.4

TRQX

28/06/2017

10:19:36:571

4

292.4

TRQX

28/06/2017

10:19:36:575

368

292.5

CHIX

28/06/2017

10:20:47:866

60

292.4

TRQX

28/06/2017

10:20:47:866

138

292.4

TRQX

28/06/2017

10:20:47:866

9

292.4

TRQX

28/06/2017

10:22:05:459

487

292.4

XLON

28/06/2017

10:22:05:459

200

292.4

CHIX

28/06/2017

10:22:05:459

13

292.4

CHIX

28/06/2017

10:22:05:459

598

292.4

XLON

28/06/2017

10:22:05:459

143

292.4

CHIX

28/06/2017

10:22:05:459

38

292.4

XLON

28/06/2017

10:22:05:459

90

292.4

XLON

28/06/2017

10:22:05:459

154

292.4

TRQX

28/06/2017

10:22:05:459

2

292.4

CHIX

28/06/2017

10:22:05:459

2

292.4

CHIX

28/06/2017

10:22:05:459

159

292.4

XLON

28/06/2017

10:22:05:459

2

292.4

CHIX

28/06/2017

10:22:05:459

2

292.4

CHIX

28/06/2017

10:22:05:459

4

292.4

CHIX

28/06/2017

10:22:05:460

214

292.4

TRQX

28/06/2017

10:22:05:530

368

292.4

CHIX

28/06/2017

10:22:05:530

516

292.4

XLON

28/06/2017

10:22:15:026

100

292.4

XLON

28/06/2017

10:24:06:459

135

292.4

CHIX

28/06/2017

10:24:06:459

368

292.4

TRQX

28/06/2017

10:24:06:459

47

292.4

XLON

28/06/2017

10:24:06:459

35

292.4

BATE

28/06/2017

10:24:06:459

233

292.4

CHIX

28/06/2017

10:24:06:459

333

292.4

BATE

28/06/2017

10:24:06:459

654

292.4

XLON

28/06/2017

10:24:15:502

300

292.3

CHIX

28/06/2017

10:24:15:510

251

292.3

XLON

28/06/2017

10:24:15:518

172

292.3

XLON

28/06/2017

10:24:17:776

68

292.3

CHIX

28/06/2017

10:24:17:776

172

292.3

CHIX

28/06/2017

10:25:05:975

173

292.2

XLON

28/06/2017

10:26:07:547

379

292.2

XLON

28/06/2017

10:26:07:547

105

292.2

XLON

28/06/2017

10:26:07:547

368

292.2

TRQX

28/06/2017

10:26:07:549

179

292.2

CHIX

28/06/2017

10:28:00:045

127

292.5

TRQX

28/06/2017

10:28:00:045

368

292.5

BATE

28/06/2017

10:28:47:123

232

292.5

TRQX

28/06/2017

10:28:47:123

23

292.5

TRQX

28/06/2017

10:28:47:123

850

292.5

XLON

28/06/2017

10:28:47:123

37

292.5

TRQX

28/06/2017

10:28:47:123

464

292.5

XLON

28/06/2017

10:28:47:123

237

292.5

XLON

28/06/2017

10:28:47:123

245

292.5

CHIX

28/06/2017

10:28:47:123

123

292.5

CHIX

28/06/2017

10:28:47:123

76

292.5

TRQX

28/06/2017

10:28:47:130

245

292.5

CHIX

28/06/2017

10:28:50:166

900

292.5

XLON

28/06/2017

10:28:50:167

1063

292.5

XLON

28/06/2017

10:30:30:109

368

292.6

CHIX

28/06/2017

10:31:30:546

158

292.6

CHIX

28/06/2017

10:31:32:447

368

292.6

TRQX

28/06/2017

10:31:32:447

210

292.6

CHIX

28/06/2017

10:31:32:447

124

292.6

CHIX

28/06/2017

10:32:00:045

34

292.6

CHIX

28/06/2017

10:32:00:045

368

292.6

BATE

28/06/2017

10:32:00:045

300

292.6

CHIX

28/06/2017

10:32:00:045

368

292.6

TRQX

28/06/2017

10:32:00:046

2995

292.6

XLON

28/06/2017

10:32:00:046

34

292.6

CHIX

28/06/2017

10:32:00:046

701

292.6

XLON

28/06/2017

10:32:00:055

368

292.5

CHIX

28/06/2017

10:32:00:060

701

292.6

XLON

28/06/2017

10:33:48:323

319

292.6

CHIX

28/06/2017

10:33:48:325

49

292.6

CHIX

28/06/2017

10:33:51:723

510

292.5

XLON

28/06/2017

10:33:51:723

368

292.5

CHIX

28/06/2017

10:33:51:723

42

292.5

XLON

28/06/2017

10:33:51:736

109

292.5

XLON

28/06/2017

10:33:51:736

151

292.5

XLON

28/06/2017

10:33:54:911

183

292.5

XLON

28/06/2017

10:33:54:935

180

292.5

XLON

28/06/2017

10:33:54:952

36

292.5

XLON

28/06/2017

10:36:54:778

534

292.5

XLON

28/06/2017

10:36:54:786

167

292.5

XLON

28/06/2017

10:36:54:794

368

292.5

CHIX

28/06/2017

10:36:54:817

153

292.5

CHIX

28/06/2017

10:36:54:817

368

292.5

TRQX

28/06/2017

10:36:56:924

368

292.4

CHIX

28/06/2017

10:42:15:504

504

293.1

XLON

28/06/2017

10:42:15:504

368

293.1

CHIX

28/06/2017

10:42:15:504

368

293.1

TRQX

28/06/2017

10:42:47:890

368

293.1

CHIX

28/06/2017

10:42:47:905

27

293.1

XLON

28/06/2017

10:42:58:888

164

293.1

CHIX

28/06/2017

10:42:58:888

247

293.1

XLON

28/06/2017

10:42:58:888

368

293.1

BATE

28/06/2017

10:42:58:888

204

293.1

CHIX

28/06/2017

10:42:58:898

701

293.1

XLON

28/06/2017

10:42:59:135

204

293.1

CHIX

28/06/2017

10:42:59:135

191

293.1

TRQX

28/06/2017

10:43:05:688

348

293

CHIX

28/06/2017

10:43:05:688

1327

293

XLON

28/06/2017

10:43:05:692

368

293

TRQX

28/06/2017

10:43:05:698

123

293

XLON

28/06/2017

10:43:05:698

573

293

XLON

28/06/2017

10:43:07:546

368

292.9

CHIX

28/06/2017

10:43:07:939

620

292.8

XLON

28/06/2017

10:43:07:939

23

292.8

CHIX

28/06/2017

10:43:22:391

568

292.8

XLON

28/06/2017

10:47:43:828

41

293.3

CHIX

28/06/2017

10:47:43:828

343

293.3

TRQX

28/06/2017

10:47:43:828

36

293.3

CHIX

28/06/2017

10:47:43:828

615

293.3

XLON

28/06/2017

10:47:43:828

7

293.3

TRQX

28/06/2017

10:47:43:828

2

293.3

CHIX

28/06/2017

10:47:43:828

18

293.3

TRQX

28/06/2017

10:47:43:828

20

293.3

CHIX

28/06/2017

10:47:43:828

86

293.3

XLON

28/06/2017

10:47:43:828

368

293.3

BATE

28/06/2017

10:47:43:828

7

293.3

CHIX

28/06/2017

10:47:43:828

171

293.3

CHIX

28/06/2017

10:47:43:837

615

293.3

XLON

28/06/2017

10:47:44:552

341

293.2

CHIX

28/06/2017

10:47:44:553

94

293.2

BATE

28/06/2017

10:47:44:553

368

293.2

TRQX

28/06/2017

10:47:44:557

360

293.1

CHIX

28/06/2017

10:47:50:921

10

293

XLON

28/06/2017

10:47:50:923

691

293

XLON

28/06/2017

10:47:59:193

29

292.9

XLON

28/06/2017

10:48:03:733

71

292.9

XLON

28/06/2017

10:48:03:740

323

292.9

XLON

28/06/2017

10:49:10:316

249

292.9

XLON

28/06/2017

10:49:10:316

277

292.9

CHIX

28/06/2017

10:49:32:711

68

292.8

CHIX

28/06/2017

10:49:35:029

27

292.8

CHIX

28/06/2017

10:49:35:029

136

292.8

CHIX

28/06/2017

10:49:35:029

8

292.8

CHIX

28/06/2017

10:51:38:329

227

292.9

CHIX

28/06/2017

10:51:49:693

145

293

XLON

28/06/2017

10:51:49:693

262

293

CHIX

28/06/2017

10:51:49:693

59

293

XLON

28/06/2017

10:52:03:789

196

292.9

TRQX

28/06/2017

10:52:03:789

227

292.9

CHIX

28/06/2017

10:52:03:789

141

292.9

CHIX

28/06/2017

10:52:03:789

172

292.9

TRQX

28/06/2017

10:52:03:789

701

292.9

XLON

28/06/2017

10:52:03:789

368

292.9

BATE

28/06/2017

10:52:03:789

44

292.8

CHIX

28/06/2017

10:52:03:789

57

292.8

CHIX

28/06/2017

10:52:03:789

1388

292.7

XLON

28/06/2017

10:52:03:789

180

292.6

TRQX

28/06/2017

10:52:03:804

175

292.6

XLON

28/06/2017

10:52:47:787

83

292.5

XLON

28/06/2017

10:52:47:787

618

292.5

XLON

28/06/2017

10:52:58:071

258

292.5

XLON

28/06/2017

10:53:33:028

140

292.6

CHIX

28/06/2017

10:53:33:029

130

292.6

XLON

28/06/2017

10:56:20:933

701

292.7

XLON

28/06/2017

10:56:20:934

70

292.7

TRQX

28/06/2017

10:56:20:934

88

292.7

TRQX

28/06/2017

10:56:20:934

357

292.7

CHIX

28/06/2017

10:56:20:934

210

292.7

TRQX

28/06/2017

10:56:21:350

319

292.7

XLON

28/06/2017

10:56:21:350

307

292.7

TRQX

28/06/2017

10:56:21:351

368

292.7

CHIX

28/06/2017

10:56:27:732

701

292.6

XLON

28/06/2017

10:57:00:544

350

292.5

XLON

28/06/2017

11:02:51:090

368

292.7

BATE

28/06/2017

11:02:51:090

368

292.7

TRQX

28/06/2017

11:02:51:090

701

292.7

XLON

28/06/2017

11:02:51:090

368

292.7

CHIX

28/06/2017

11:02:51:090

368

292.6

CHIX

28/06/2017

11:02:51:090

169

292.6

XLON

28/06/2017

11:02:51:090

400

292.6

XLON

28/06/2017

11:02:51:099

800

292.6

XLON

28/06/2017

11:02:51:100

1424

292.6

XLON

28/06/2017

11:02:51:102

368

292.7

TRQX

28/06/2017

11:02:51:105

366

292.7

BATE

28/06/2017

11:02:51:105

2

292.7

BATE

28/06/2017

11:02:51:108

700

292.7

XLON

28/06/2017

11:02:51:124

1

292.7

XLON

28/06/2017

11:03:15:111

368

292.5

TRQX

28/06/2017

11:03:15:112

368

292.5

CHIX

28/06/2017

11:03:15:114

93

292.5

XLON

28/06/2017

11:05:47:548

429

292.8

XLON

28/06/2017

11:06:47:310

290

293

BATE

28/06/2017

11:06:47:310

368

293

TRQX

28/06/2017

11:08:12:752

295

293

XLON

28/06/2017

11:09:33:091

193

293.5

BATE

28/06/2017

11:09:33:092

368

293.5

CHIX

28/06/2017

11:09:33:092

175

293.5

BATE

28/06/2017

11:09:33:092

368

293.5

TRQX

28/06/2017

11:11:32:720

288

293.4

XLON

28/06/2017

11:11:32:721

300

293.4

TRQX

28/06/2017

11:11:32:721

207

293.4

CHIX

28/06/2017

11:11:32:721

68

293.4

TRQX

28/06/2017

11:11:32:721

49

293.4

XLON

28/06/2017

11:11:32:721

93

293.4

CHIX

28/06/2017

11:11:32:721

1129

293.4

XLON

28/06/2017

11:11:32:721

68

293.4

CHIX

28/06/2017

11:11:32:734

63

293.4

XLON

28/06/2017

11:11:32:734

67

293.3

XLON

28/06/2017

11:12:24:031

542

293.3

XLON

28/06/2017

11:12:24:031

368

293.3

TRQX

28/06/2017

11:12:24:031

368

293.3

CHIX

28/06/2017

11:12:24:564

489

293.2

XLON

28/06/2017

11:12:24:564

965

293.2

XLON

28/06/2017

11:12:24:564

368

293.2

CHIX

28/06/2017

11:12:24:573

35

293.2

CHIX

28/06/2017

11:12:24:576

339

293.2

XLON

28/06/2017

11:12:24:619

48

293.2

BATE

28/06/2017

11:12:25:184

365

293.1

CHIX

28/06/2017

11:12:28:179

3

293.1

CHIX

28/06/2017

11:12:28:179

313

293

XLON

28/06/2017

11:12:28:179

24

293

TRQX

28/06/2017

11:12:28:179

368

293

CHIX

28/06/2017

11:12:28:179

226

293

TRQX

28/06/2017

11:14:26:858

129

292.9

XLON

28/06/2017

11:15:04:278

181

293

CHIX

28/06/2017

11:15:04:278

142

293

TRQX

28/06/2017

11:15:04:279

142

293

XLON

28/06/2017

11:15:26:859

362

293

XLON

28/06/2017

11:15:26:859

368

293

BATE

28/06/2017

11:15:26:859

121

293

XLON

28/06/2017

11:15:26:859

368

293

CHIX

28/06/2017

11:17:00:015

214

292.9

CHIX

28/06/2017

11:18:28:102

510

292.9

XLON

28/06/2017

11:18:28:102

368

292.9

TRQX

28/06/2017

11:18:28:102

154

292.9

CHIX

28/06/2017

11:18:28:102

62

292.9

XLON

28/06/2017

11:18:28:102

214

292.9

CHIX

28/06/2017

11:18:28:102

1031

292.9

XLON

28/06/2017

11:18:32:540

368

292.8

TRQX

28/06/2017

11:18:32:540

106

292.8

XLON

28/06/2017

11:18:32:540

595

292.8

XLON

28/06/2017

11:18:32:540

368

292.8

CHIX

28/06/2017

11:18:32:557

368

292.8

CHIX

28/06/2017

11:18:32:557

148

292.7

XLON

28/06/2017

11:18:32:557

212

292.7

XLON

28/06/2017

11:18:32:557

215

292.7

XLON

28/06/2017

11:18:32:558

368

292.7

CHIX

28/06/2017

11:19:45:016

701

292.6

XLON

28/06/2017

11:19:45:016

368

292.6

CHIX

28/06/2017

11:19:45:017

35

292.6

TRQX

28/06/2017

11:19:45:017

333

292.6

TRQX

28/06/2017

11:19:50:009

105

292.6

CHIX

28/06/2017

11:24:32:849

368

293

CHIX

28/06/2017

11:26:49:705

391

292.9

XLON

28/06/2017

11:26:49:705

200

292.9

XLON

28/06/2017

11:26:49:706

176

292.9

BATE

28/06/2017

11:26:49:706

368

292.9

TRQX

28/06/2017

11:26:49:706

153

292.9

CHIX

28/06/2017

11:26:49:706

171

292.9

BATE

28/06/2017

11:26:49:706

206

292.9

CHIX

28/06/2017

11:26:49:706

110

292.9

XLON

28/06/2017

11:30:21:359

343

293

XLON

28/06/2017

11:30:21:359

61

293

XLON

28/06/2017

11:31:10:381

514

292.9

XLON

28/06/2017

11:32:48:728

866

292.9

XLON

28/06/2017

11:32:48:728

187

292.9

XLON

28/06/2017

11:32:48:729

368

292.9

CHIX

28/06/2017

11:32:48:729

145

292.9

TRQX

28/06/2017

11:32:48:729

368

292.9

BATE

28/06/2017

11:32:48:729

223

292.9

TRQX

28/06/2017

11:32:48:736

368

292.9

CHIX

28/06/2017

11:32:48:737

700

292.9

XLON

28/06/2017

11:32:57:609

250

292.8

BATE

28/06/2017

11:34:01:230

46

293.3

XLON

28/06/2017

11:34:55:982

489

293.2

XLON

28/06/2017

11:34:55:982

700

293.2

XLON

28/06/2017

11:34:55:982

131

293.2

XLON

28/06/2017

11:35:30:777

53

293.2

XLON

28/06/2017

11:35:30:777

532

293.2

XLON

28/06/2017

11:35:30:778

89

293.1

XLON

28/06/2017

11:35:30:786

10

293.2

XLON

28/06/2017

11:35:52:729

368

293.2

XLON

28/06/2017

11:35:57:779

184

293.2

XLON

28/06/2017

11:36:17:497

701

293.2

XLON

28/06/2017

11:36:30:834

368

293.2

CHIX

28/06/2017

11:36:30:834

368

293.2

BATE

28/06/2017

11:36:30:834

1070

293.2

XLON

28/06/2017

11:36:30:835

281

293.2

TRQX

28/06/2017

11:36:30:835

626

293.2

TRQX

28/06/2017

11:36:30:835

194

293.2

TRQX

28/06/2017

11:36:30:842

1300

293.2

XLON

28/06/2017

11:36:45:817

144

293.2

XLON

28/06/2017

11:37:17:325

324

293.2

XLON

28/06/2017

11:37:17:325

421

293.2

XLON

28/06/2017

11:37:17:326

314

293.2

TRQX

28/06/2017

11:37:17:326

351

293.2

CHIX

28/06/2017

11:37:17:326

368

293.2

BATE

28/06/2017

11:37:17:327

368

293.1

CHIX

28/06/2017

11:37:17:328

189

293.1

TRQX

28/06/2017

11:37:17:328

563

293.1

TRQX

28/06/2017

11:37:17:328

215

293.1

TRQX

28/06/2017

11:37:17:332

500

293.1

XLON

28/06/2017

11:37:17:333

368

293.2

CHIX

28/06/2017

11:37:17:334

100

293.2

XLON

28/06/2017

11:37:17:339

600

293.2

XLON

28/06/2017

11:37:17:339

6

293.2

XLON

28/06/2017

11:37:17:345

368

293.2

TRQX

28/06/2017

11:37:17:347

500

293.2

XLON

28/06/2017

11:37:17:349

201

293.2

XLON

28/06/2017

11:38:50:093

356

293.2

TRQX

28/06/2017

11:39:53:992

356

293.2

TRQX

28/06/2017

11:39:53:992

530

293.2

XLON

28/06/2017

11:39:53:992

12

293.2

TRQX

28/06/2017

11:39:53:992

368

293.2

BATE

28/06/2017

11:39:53:992

368

293.2

CHIX

28/06/2017

11:39:54:000

1300

293.2

XLON

28/06/2017

11:39:54:000

387

293.2

XLON

28/06/2017

11:40:52:729

295

293.2

XLON

28/06/2017

11:40:52:729

287

293.2

XLON

28/06/2017

11:40:52:730

286

293.2

TRQX

28/06/2017

11:40:52:730

82

293.2

TRQX

28/06/2017

11:42:31:029

368

293.4

BATE

28/06/2017

11:42:31:029

362

293.4

CHIX

28/06/2017

11:42:31:029

457

293.4

XLON

28/06/2017

11:42:31:029

3329

293.3

CHIX

28/06/2017

11:42:31:029

443

293.3

XLON

28/06/2017

11:42:31:029

368

293.3

CHIX

28/06/2017

11:42:31:033

368

293.4

TRQX

28/06/2017

11:42:31:037

282

293.4

XLON

28/06/2017

11:42:31:037

1000

293.3

XLON

28/06/2017

11:42:31:044

411

293.4

XLON

28/06/2017

11:42:31:044

8

293.3

XLON

28/06/2017

11:42:32:886

333

293.3

CHIX

28/06/2017

11:42:32:886

333

293.2

CHIX

28/06/2017

11:42:32:886

327

293.2

CHIX

28/06/2017

11:42:34:728

701

293.2

XLON

28/06/2017

11:42:38:993

701

293.1

XLON

28/06/2017

11:42:38:993

92

293.1

BATE

28/06/2017

11:42:38:993

193

293.1

TRQX

28/06/2017

11:47:57:849

368

295

TRQX

28/06/2017

11:47:57:849

368

295

CHIX

28/06/2017

11:47:59:882

421

294.9

XLON

28/06/2017

11:48:00:540

368

294.9

TRQX

28/06/2017

11:54:45:254

240

294.9

TRQX

28/06/2017

11:54:45:254

30

294.9

XLON

28/06/2017

11:54:45:254

160

294.9

XLON

28/06/2017

11:54:45:254

186

294.9

CHIX

28/06/2017

11:54:45:254

194

294.9

BATE

28/06/2017

11:55:00:016

182

294.9

CHIX

28/06/2017

11:55:00:016

143

294.9

BATE

28/06/2017

11:55:00:016

137

294.9

BATE

28/06/2017

11:55:00:016

384

294.9

XLON

28/06/2017

11:55:00:016

91

294.9

CHIX

28/06/2017

11:55:00:016

156

294.9

TRQX

28/06/2017

11:55:00:016

68

294.9

TRQX

28/06/2017

11:55:00:024

243

294.9

XLON

28/06/2017

11:55:00:033

293

294.9

XLON

28/06/2017

11:55:07:516

368

295

TRQX

28/06/2017

11:55:07:517

200

295

CHIX

28/06/2017

11:55:07:517

168

295

CHIX

28/06/2017

11:55:07:517

701

294.9

XLON

28/06/2017

11:55:07:525

368

294.9

BATE

28/06/2017

11:55:17:734

368

294.9

CHIX

28/06/2017

11:55:17:734

345

294.9

TRQX

28/06/2017

11:55:17:737

252

294.9

XLON

28/06/2017

11:55:17:737

262

294.9

XLON

28/06/2017

11:57:17:652

100

295

XLON

28/06/2017

11:58:49:872

63

295.1

XLON

28/06/2017

11:58:49:872

142

295.1

TRQX

28/06/2017

11:58:49:872

226

295.1

TRQX

28/06/2017

11:58:49:872

232

295.1

XLON

28/06/2017

11:58:49:872

600

295.1

XLON

28/06/2017

11:58:49:872

339

295.1

CHIX

28/06/2017

11:58:49:872

360

295.1

BATE

28/06/2017

11:58:49:873

368

295

TRQX

28/06/2017

11:58:49:873

275

295

BATE

28/06/2017

11:58:49:873

507

295

XLON

28/06/2017

11:58:49:873

368

295

CHIX

28/06/2017

11:58:49:887

462

295

CHIX

28/06/2017

11:58:49:887

545

295

XLON

28/06/2017

11:58:49:887

368

295

TRQX

28/06/2017

11:58:49:894

1300

295

XLON

28/06/2017

11:59:36:136

259

295.2

XLON

28/06/2017

11:59:36:136

147

295.2

XLON

28/06/2017

11:59:36:146

259

295.2

XLON

28/06/2017

11:59:36:146

147

295.2

XLON

28/06/2017

11:59:36:352

600

295.1

XLON

28/06/2017

11:59:36:353

448

295.1

XLON

28/06/2017

11:59:38:722

1271

295

CHIX

28/06/2017

11:59:38:722

368

295

TRQX

28/06/2017

11:59:38:722

368

295

CHIX

28/06/2017

12:02:01:734

485

295.4

XLON

28/06/2017

12:02:01:734

1294

295.4

XLON

28/06/2017

12:02:01:734

243

295.4

XLON

28/06/2017

12:02:01:734

71

295.4

XLON

28/06/2017

12:02:03:284

1294

295.1

XLON

28/06/2017

12:02:32:423

1000

295.1

XLON

28/06/2017

12:02:32:435

270

295.1

XLON

28/06/2017

12:02:32:435

720

295.1

XLON

28/06/2017

12:02:32:435

10

295.1

XLON

28/06/2017

12:02:32:454

3042

295.1

XLON

28/06/2017

12:02:32:454

20

295.1

XLON

28/06/2017

12:05:00:009

1000

295.2

XLON

28/06/2017

12:05:00:009

368

295.2

XLON

28/06/2017

12:05:00:009

100

295.2

XLON

28/06/2017

12:05:00:009

929

295.2

XLON

28/06/2017

12:05:00:009

271

295.2

XLON

28/06/2017

12:05:05:901

819

295.1

CHIX

28/06/2017

12:05:05:901

379

295.1

CHIX

28/06/2017

12:05:05:901

132

295.1

CHIX

28/06/2017

12:05:05:901

136

295.1

CHIX

28/06/2017

12:05:05:901

1922

295.1

CHIX

28/06/2017

12:05:05:901

3403

295.1

XLON

28/06/2017

12:05:05:901

368

295.1

TRQX

28/06/2017

12:05:05:901

569

295.1

XLON

28/06/2017

12:05:05:901

132

295.1

XLON

28/06/2017

12:05:05:901

329

295.1

CHIX

28/06/2017

12:05:05:901

368

295.1

BATE

28/06/2017

12:05:06:004

368

295

CHIX

28/06/2017

12:05:06:004

701

295

XLON

28/06/2017

12:05:06:004

368

295

TRQX

28/06/2017

12:05:06:004

636

295

CHIX

28/06/2017

12:06:10:573

546

294.9

XLON

28/06/2017

12:06:10:574

257

294.9

TRQX

28/06/2017

12:06:10:575

929

294.8

XLON

28/06/2017

12:06:10:575

1074

294.8

XLON

28/06/2017

12:06:10:577

345

294.9

BATE

28/06/2017

12:06:10:585

35

294.8

XLON

28/06/2017

12:06:10:587

368

294.9

TRQX

28/06/2017

12:06:11:583

368

294.8

TRQX

28/06/2017

12:06:35:882

223

294.7

XLON

28/06/2017

12:08:09:526

368

294.6

CHIX

28/06/2017

12:08:09:528

111

294.6

XLON

28/06/2017

12:10:57:439

368

294.7

CHIX

28/06/2017

12:10:57:439

368

294.7

TRQX

28/06/2017

12:10:57:439

290

294.7

XLON

28/06/2017

12:10:57:439

411

294.7

XLON

28/06/2017

12:11:54:608

183

294.6

BATE

28/06/2017

12:21:45:544

46

294.8

XLON

28/06/2017

12:21:45:544

460

294.8

XLON

28/06/2017

12:22:00:022

655

294.8

XLON

28/06/2017

12:22:00:023

368

294.8

BATE

28/06/2017

12:22:00:023

368

294.8

TRQX

28/06/2017

12:22:00:023

368

294.8

CHIX

28/06/2017

12:23:05:026

344

294.7

TRQX

28/06/2017

12:23:05:026

10

294.7

TRQX

28/06/2017

12:23:05:026

4

294.7

CHIX

28/06/2017

12:23:05:026

872

294.7

XLON

28/06/2017

12:23:05:026

8

294.7

CHIX

28/06/2017

12:23:05:026

357

294.7

BATE

28/06/2017

12:23:05:026

356

294.7

CHIX

28/06/2017

12:23:05:026

25

294.7

XLON

28/06/2017

12:23:05:026

11

294.7

BATE

28/06/2017

12:23:05:403

368

294.8

TRQX

28/06/2017

12:24:01:039

343

294.8

TRQX

28/06/2017

12:24:01:039

368

294.8

CHIX

28/06/2017

12:24:01:042

256

294.8

XLON

28/06/2017

12:25:20:406

246

294.9

XLON

28/06/2017

12:25:20:406

1

294.9

XLON

28/06/2017

12:25:20:406

254

294.9

XLON

28/06/2017

12:25:20:406

87

294.9

BATE

28/06/2017

12:25:20:406

102

294.9

TRQX

28/06/2017

12:25:20:406

87

294.9

CHIX

28/06/2017

12:25:20:407

266

294.9

TRQX

28/06/2017

12:25:20:407

281

294.9

CHIX

28/06/2017

12:25:20:407

281

294.9

BATE

28/06/2017

12:25:20:414

723

294.9

XLON

28/06/2017

12:25:45:030

664

294.8

XLON

28/06/2017

12:25:45:030

37

294.8

XLON

28/06/2017

12:25:45:030

563

294.8

XLON

28/06/2017

12:25:45:031

27

294.8

XLON

28/06/2017

12:25:45:032

299

294.8

CHIX

28/06/2017

12:25:45:032

14

294.8

TRQX

28/06/2017

12:25:45:032

354

294.8

TRQX

28/06/2017

12:25:45:032

228

294.8

XLON

28/06/2017

12:25:45:042

52

294.8

BATE

28/06/2017

12:25:45:044

285

294.8

XLON

28/06/2017

12:25:45:045

46

294.8

CHIX

28/06/2017

12:25:45:169

44

294.8

TRQX

28/06/2017

12:25:45:169

348

294.8

XLON

28/06/2017

12:25:45:169

189

294.8

CHIX

28/06/2017

12:26:29:588

368

294.7

CHIX

28/06/2017

12:26:29:588

330

294.7

TRQX

28/06/2017

12:26:29:590

63

294.7

XLON

28/06/2017

12:26:40:268

400

294.7

XLON

28/06/2017

12:29:06:287

312

294.8

CHIX

28/06/2017

12:30:39:887

350

294.9

CHIX

28/06/2017

12:34:11:775

18

294.9

CHIX

28/06/2017

12:39:33:285

1935

294.9

CHIX

28/06/2017

12:39:33:285

368

294.9

TRQX

28/06/2017

12:39:33:285

73

294.9

TRQX

28/06/2017

12:39:33:285

368

294.9

BATE

28/06/2017

12:39:33:285

348

294.9

CHIX

28/06/2017

12:39:33:286

1200

294.9

TRQX

28/06/2017

12:39:33:286

843

294.9

TRQX

28/06/2017

12:39:33:286

372

294.9

XLON

28/06/2017

12:39:33:286

329

294.9

XLON

28/06/2017

12:39:33:296

700

294.9

XLON

28/06/2017

12:39:33:296

700

294.9

XLON

28/06/2017

12:39:33:305

325

294.9

XLON

28/06/2017

12:39:33:305

325

294.9

XLON

28/06/2017

12:39:33:305

368

294.9

XLON

28/06/2017

12:39:33:316

325

294.9

XLON

28/06/2017

12:39:33:316

575

294.9

XLON

28/06/2017

12:39:33:325

285

294.9

XLON

28/06/2017

12:39:33:325

325

294.9

XLON

28/06/2017

12:39:33:417

479

294.9

XLON

28/06/2017

12:39:33:424

325

294.9

XLON

28/06/2017

12:39:33:424

575

294.9

XLON

28/06/2017

12:39:33:434

325

294.9

XLON

28/06/2017

12:39:33:434

167

294.9

XLON

28/06/2017

12:39:33:443

172

294.9

XLON

28/06/2017

12:39:33:443

325

294.9

XLON

28/06/2017

12:39:33:451

538

294.9

XLON

28/06/2017

12:39:33:459

325

294.9

XLON

28/06/2017

12:39:33:466

296

294.9

XLON

28/06/2017

12:42:20:276

1000

295.3

XLON

28/06/2017

12:42:20:303

366

295.3

XLON

28/06/2017

12:42:20:303

10

295.3

XLON

28/06/2017

12:42:20:314

1009

295.3

XLON

28/06/2017

12:42:20:314

54

295.3

XLON

28/06/2017

12:42:20:323

5

295.3

XLON

28/06/2017

12:42:36:649

2011

295.3

XLON

28/06/2017

12:43:09:644

2337

295.2

XLON

28/06/2017

12:48:54:906

1477

295.2

CHIX

28/06/2017

12:48:54:906

768

295.2

BATE

28/06/2017

12:48:54:906

1784

295.2

CHIX

28/06/2017

12:48:54:906

368

295.2

BATE

28/06/2017

12:48:54:907

1191

295.2

XLON

28/06/2017

12:48:54:907

35

295.2

TRQX

28/06/2017

12:48:54:907

269

295.2

XLON

28/06/2017

12:48:54:907

333

295.2

TRQX

28/06/2017

12:48:54:907

2104

295.2

TRQX

28/06/2017

12:48:54:907

1727

295.2

XLON

28/06/2017

12:48:54:907

320

295.2

XLON

28/06/2017

12:48:54:907

393

295.2

XLON

28/06/2017

12:48:54:907

240

295.2

XLON

28/06/2017

12:48:58:991

361

295.1

TRQX

28/06/2017

12:50:00:005

976

295.2

XLON

28/06/2017

12:50:00:005

429

295.2

XLON

28/06/2017

12:50:00:005

1000

295.2

XLON

28/06/2017

12:50:00:005

368

295.2

XLON

28/06/2017

12:50:00:005

24

295.2

XLON

28/06/2017

12:50:00:006

368

295.1

BATE

28/06/2017

12:51:36:165

643

295.3

CHIX

28/06/2017

12:51:36:167

368

295.2

BATE

28/06/2017

12:51:36:167

206

295.2

XLON

28/06/2017

12:51:36:167

368

295.2

TRQX

28/06/2017

12:51:36:167

495

295.2

XLON

28/06/2017

12:51:36:168

479

295.2

CHIX

28/06/2017

12:51:36:168

709

295.2

CHIX

28/06/2017

12:51:36:168

1123

295.2

CHIX

28/06/2017

12:51:36:172

1086

295.2

XLON

28/06/2017

12:51:36:179

368

295.2

CHIX

28/06/2017

12:51:36:181

701

295.2

XLON

28/06/2017

12:51:37:315

368

295.1

CHIX

28/06/2017

12:51:37:315

368

295.1

BATE

28/06/2017

12:51:37:315

1395

295.1

CHIX

28/06/2017

12:51:37:315

980

295.1

CHIX

28/06/2017

12:51:37:316

26

295.1

TRQX

28/06/2017

12:51:37:316

190

295.1

TRQX

28/06/2017

12:51:37:316

7

295.1

TRQX

28/06/2017

12:51:37:316

145

295.1

TRQX

28/06/2017

12:51:37:323

206

295.1

XLON

28/06/2017

12:51:56:752

193

295

XLON

28/06/2017

12:51:56:752

60

295

BATE

28/06/2017

12:51:56:752

508

295

XLON

28/06/2017

12:51:56:753

368

295

CHIX

28/06/2017

12:54:55:556

368

295

TRQX

28/06/2017

12:54:55:556

368

295

BATE

28/06/2017

12:54:55:556

64

295

CHIX

28/06/2017

12:54:55:556

1060

295

XLON

28/06/2017

12:54:55:556

304

295

CHIX

28/06/2017

12:58:00:009

4

295

XLON

28/06/2017

12:58:00:009

300

295

XLON

28/06/2017

12:59:26:863

107

295.1

XLON

28/06/2017

12:59:26:863

17

295.1

TRQX

28/06/2017

12:59:26:863

17

295.1

CHIX

28/06/2017

12:59:26:863

2149

295.1

XLON

28/06/2017

12:59:26:863

351

295.1

TRQX

28/06/2017

12:59:26:863

351

295.1

CHIX

28/06/2017

12:59:26:868

368

295.1

BATE

28/06/2017

12:59:26:873

368

295.1

CHIX

28/06/2017

12:59:45:006

364

295

TRQX

28/06/2017

12:59:45:006

368

295

CHIX

28/06/2017

12:59:45:006

200

295

XLON

28/06/2017

12:59:45:006

324

295

XLON

28/06/2017

12:59:45:006

182

295

XLON

28/06/2017

13:01:11:030

39

294.9

CHIX

28/06/2017

13:01:38:460

188

294.9

XLON

28/06/2017

13:01:38:460

199

294.9

CHIX

28/06/2017

13:01:38:460

1211

294.9

XLON

28/06/2017

13:01:38:460

710

294.9

XLON

28/06/2017

13:01:38:460

59

294.9

TRQX

28/06/2017

13:01:38:461

24

294.9

TRQX

28/06/2017

13:01:38:461

130

294.9

CHIX

28/06/2017

13:01:38:468

285

294.9

TRQX

28/06/2017

13:01:38:474

10

294.9

XLON

28/06/2017

13:07:00:009

368

295

XLON

28/06/2017

13:08:00:009

368

295

XLON

28/06/2017

13:08:00:025

368

295

XLON

28/06/2017

13:11:05:343

368

295.2

TRQX

28/06/2017

13:11:05:343

277

295.2

CHIX

28/06/2017

13:11:05:343

643

295.2

XLON

28/06/2017

13:11:05:343

58

295.2

XLON

28/06/2017

13:11:18:922

345

295.1

CHIX

28/06/2017

13:11:18:922

297

295.1

BATE

28/06/2017

13:11:18:926

205

295.1

TRQX

28/06/2017

13:11:18:928

249

295.1

XLON

28/06/2017

13:11:18:931

18

295.1

BATE

28/06/2017

13:11:18:931

350

295.1

BATE

28/06/2017

13:11:18:934

283

295.1

CHIX

28/06/2017

13:11:18:935

600

295.2

XLON

28/06/2017

13:11:20:290

873

295.2

XLON

28/06/2017

13:11:20:290

800

295.2

XLON

28/06/2017

13:11:20:290

1000

295.2

XLON

28/06/2017

13:13:19:849

299

295.1

XLON

28/06/2017

13:13:19:849

588

295.1

CHIX

28/06/2017

13:13:19:849

368

295.1

BATE

28/06/2017

13:13:19:849

3066

295.1

CHIX

28/06/2017

13:13:19:849

368

295.1

TRQX

28/06/2017

13:13:19:849

402

295.1

XLON

28/06/2017

13:13:19:849

3490

295.1

XLON

28/06/2017

13:16:55:362

368

295

CHIX

28/06/2017

13:16:55:362

40

295

XLON

28/06/2017

13:16:55:362

661

295

XLON

28/06/2017

13:16:55:362

368

295

TRQX

28/06/2017

13:16:55:362

220

295

CHIX

28/06/2017

13:16:55:364

172

294.9

TRQX

28/06/2017

13:16:55:364

196

294.9

TRQX

28/06/2017

13:16:55:369

332

295

TRQX

28/06/2017

13:16:55:380

36

295

TRQX

28/06/2017

13:17:53:331

129

295.5

BATE

28/06/2017

13:17:53:331

239

295.5

BATE

28/06/2017

13:18:53:268

660

295.9

XLON

28/06/2017

13:18:53:268

368

295.9

CHIX

28/06/2017

13:18:53:303

249

295.8

XLON

28/06/2017

13:18:53:305

368

295.7

CHIX

28/06/2017

13:18:55:460

51

295.6

TRQX

28/06/2017

13:18:55:461

51

295.6

CHIX

28/06/2017

13:18:55:461

239

295.6

CHIX

28/06/2017

13:18:55:461

78

295.6

CHIX

28/06/2017

13:18:55:461

317

295.6

TRQX

28/06/2017

13:18:55:465

646

295.6

XLON

28/06/2017

13:20:14:592

368

295.7

CHIX

28/06/2017

13:20:14:593

368

295.7

TRQX

28/06/2017

13:20:26:860

310

295.7

TRQX

28/06/2017

13:20:26:860

368

295.7

CHIX

28/06/2017

13:20:26:862

87

295.7

XLON

28/06/2017

13:20:26:862

368

295.7

XLON

28/06/2017

13:22:10:899

368

295.6

BATE

28/06/2017

13:22:10:899

356

295.6

XLON

28/06/2017

13:22:10:899

368

295.6

CHIX

28/06/2017

13:22:10:899

368

295.6

TRQX

28/06/2017

13:22:10:899

456

295.6

XLON

28/06/2017

13:22:10:909

332

295.6

TRQX

28/06/2017

13:22:53:424

60

295.6

XLON

28/06/2017

13:22:53:424

29

295.6

CHIX

28/06/2017

13:22:53:424

54

295.6

CHIX

28/06/2017

13:22:53:424

32

295.6

CHIX

28/06/2017

13:22:53:424

32

295.6

XLON

28/06/2017

13:22:53:424

61

295.6

CHIX

28/06/2017

13:22:53:424

29

295.6

CHIX

28/06/2017

13:22:53:428

6

295.6

CHIX

28/06/2017

13:22:53:560

117

295.6

XLON

28/06/2017

13:22:53:560

16

295.6

XLON

28/06/2017

13:22:55:391

48

295.6

TRQX

28/06/2017

13:22:55:391

36

295.6

TRQX

28/06/2017

13:22:55:391

16

295.6

TRQX

28/06/2017

13:23:28:012

42

295.6

XLON

28/06/2017

13:23:28:012

109

295.6

XLON

28/06/2017

13:23:28:012

118

295.6

XLON

28/06/2017

13:26:01:032

336

295.6

XLON

28/06/2017

13:26:01:032

216

295.6

XLON

28/06/2017

13:26:01:046

157

295.6

TRQX

28/06/2017

13:26:01:046

262

295.6

XLON

28/06/2017

13:26:01:046

368

295.6

BATE

28/06/2017

13:26:01:046

46

295.6

TRQX

28/06/2017

13:26:01:046

288

295.6

XLON

28/06/2017

13:26:01:046

51

295.6

TRQX

28/06/2017

13:26:01:046

121

295.6

XLON

28/06/2017

13:26:01:046

177

295.6

CHIX

28/06/2017

13:26:01:046

10

295.6

TRQX

28/06/2017

13:26:01:046

191

295.6

CHIX

28/06/2017

13:26:01:058

3042

295.6

XLON

28/06/2017

13:26:01:058

750

295.6

XLON

28/06/2017

13:27:22:352

120

296

XLON

28/06/2017

13:28:10:497

300

295.9

XLON

28/06/2017

13:28:10:498

368

295.9

TRQX

28/06/2017

13:29:21:386

15

295.9

CHIX

28/06/2017

13:29:21:386

180

295.9

CHIX

28/06/2017

13:29:21:386

21

295.9

CHIX

28/06/2017

13:29:21:387

51

295.9

XLON

28/06/2017

13:29:21:387

218

295.9

XLON

28/06/2017

13:29:26:213

360

295.8

XLON

28/06/2017

13:29:26:213

368

295.8

TRQX

28/06/2017

13:31:28:054

1429

296.1

XLON

28/06/2017

13:31:28:054

368

296.1

CHIX

28/06/2017

13:31:28:054

368

296.1

BATE

28/06/2017

13:31:28:054

2032

296.1

XLON

28/06/2017

13:31:28:054

629

296.1

XLON

28/06/2017

13:31:28:054

368

296.1

TRQX

28/06/2017

13:31:28:054

701

296

XLON

28/06/2017

13:31:28:055

368

295.9

CHIX

28/06/2017

13:31:28:055

368

295.9

TRQX

28/06/2017

13:31:28:067

13

295.8

CHIX

28/06/2017

13:32:58:040

368

295.9

CHIX

28/06/2017

13:32:58:040

368

295.9

TRQX

28/06/2017

13:32:58:040

701

295.9

XLON

28/06/2017

13:32:58:068

189

295.9

CHIX

28/06/2017

13:32:58:068

701

295.9

XLON

28/06/2017

13:32:58:069

179

295.9

CHIX

28/06/2017

13:32:59:132

655

295.8

XLON

28/06/2017

13:32:59:133

87

295.8

TRQX

28/06/2017

13:32:59:133

294

295.8

CHIX

28/06/2017

13:32:59:133

368

295.7

CHIX

28/06/2017

13:35:46:285

368

296

CHIX

28/06/2017

13:36:52:477

368

295.9

BATE

28/06/2017

13:36:52:477

368

295.9

CHIX

28/06/2017

13:36:52:477

368

295.9

TRQX

28/06/2017

13:36:52:477

514

295.9

XLON

28/06/2017

13:37:32:833

430

295.8

XLON

28/06/2017

13:37:32:833

368

295.8

CHIX

28/06/2017

13:37:32:833

368

295.8

TRQX

28/06/2017

13:37:49:405

483

295.7

XLON

28/06/2017

13:37:49:406

43

295.7

TRQX

28/06/2017

13:37:49:406

368

295.7

CHIX

28/06/2017

13:37:49:406

325

295.7

TRQX

28/06/2017

13:37:49:406

327

295.7

XLON

28/06/2017

13:37:49:420

638

295.7

XLON

28/06/2017

13:37:49:423

368

295.7

CHIX

28/06/2017

13:43:56:566

333

296.2

TRQX

28/06/2017

13:43:56:566

333

296.2

BATE

28/06/2017

13:43:56:566

35

296.2

BATE

28/06/2017

13:43:56:566

35

296.2

TRQX

28/06/2017

13:43:56:566

622

296.2

XLON

28/06/2017

13:43:56:596

368

296.2

BATE

28/06/2017

13:44:13:901

47

296.2

TRQX

28/06/2017

13:44:52:733

258

296.2

CHIX

28/06/2017

13:44:52:734

387

296.2

XLON

28/06/2017

13:44:52:734

242

296.2

TRQX

28/06/2017

13:45:56:832

197

296.3

TRQX

28/06/2017

13:45:56:832

235

296.3

CHIX

28/06/2017

13:45:56:842

139

296.3

TRQX

28/06/2017

13:45:56:842

68

296.3

TRQX

28/06/2017

13:45:56:844

279

296.3

XLON

28/06/2017

13:49:34:838

470

296.4

XLON

28/06/2017

13:49:34:838

510

296.4

XLON

28/06/2017

13:49:34:838

67

296.4

XLON

28/06/2017

13:49:34:846

505

296.4

CHIX

28/06/2017

13:49:34:846

628

296.4

CHIX

28/06/2017

13:49:34:846

205

296.4

CHIX

28/06/2017

13:49:34:846

324

296.4

TRQX

28/06/2017

13:49:34:846

439

296.4

CHIX

28/06/2017

13:49:34:846

292

296.4

CHIX

28/06/2017

13:49:34:847

368

296.4

BATE

28/06/2017

13:49:34:867

829

296.4

XLON

28/06/2017

13:49:42:849

254

296.4

CHIX

28/06/2017

13:49:42:849

352

296.4

TRQX

28/06/2017

13:49:42:849

340

296.4

XLON

28/06/2017

13:51:33:434

155

296.6

XLON

28/06/2017

13:51:33:434

462

296.6

XLON

28/06/2017

13:51:33:434

448

296.6

XLON

28/06/2017

13:51:33:434

368

296.6

XLON

28/06/2017

13:51:33:452

525

296.8

XLON

28/06/2017

13:51:38:315

29

296.7

BATE

28/06/2017

13:51:38:315

339

296.7

BATE

28/06/2017

13:51:41:947

26

296.7

XLON

28/06/2017

13:51:41:947

368

296.6

CHIX

28/06/2017

13:51:41:948

701

296.6

XLON

28/06/2017

13:51:41:948

368

296.6

TRQX

28/06/2017

13:51:59:393

53

296.8

XLON

28/06/2017

13:51:59:393

337

296.8

XLON

28/06/2017

13:52:33:123

500

297

XLON

28/06/2017

13:52:46:066

425

297

XLON

28/06/2017

13:52:46:066

368

296.9

TRQX

28/06/2017

13:52:46:066

368

296.9

CHIX

28/06/2017

13:52:46:066

368

296.8

CHIX

28/06/2017

13:52:46:066

368

296.8

TRQX

28/06/2017

13:52:46:066

368

296.7

CHIX

28/06/2017

13:52:46:066

368

296.7

TRQX

28/06/2017

13:52:46:076

368

296.8

CHIX

28/06/2017

13:54:20:510

1196

296.9

XLON

28/06/2017

13:54:20:510

293

296.9

CHIX

28/06/2017

13:54:20:510

75

296.9

CHIX

28/06/2017

13:54:20:517

390

296.9

XLON

28/06/2017

13:54:20:673

2

296.9

XLON

28/06/2017

13:54:20:673

857

296.9

XLON

28/06/2017

13:54:57:455

368

296.8

BATE

28/06/2017

13:54:57:455

368

296.8

CHIX

28/06/2017

13:54:57:455

368

296.8

TRQX

28/06/2017

13:54:57:456

792

296.8

XLON

28/06/2017

13:54:57:464

309

296.8

CHIX

28/06/2017

13:54:57:464

303

296.8

XLON

28/06/2017

13:54:57:473

368

296.8

TRQX

28/06/2017

13:54:58:011

285

296.7

XLON

28/06/2017

13:54:58:011

368

296.7

CHIX

28/06/2017

13:57:38:226

83

296.6

CHIX

28/06/2017

13:58:52:717

2000

296.7

XLON

28/06/2017

13:58:53:932

177

296.7

XLON

28/06/2017

13:58:53:932

810

296.7

XLON

28/06/2017

13:58:53:932

20

296.7

XLON

28/06/2017

14:01:09:765

4

296.7

XLON

28/06/2017

14:01:09:765

359

296.7

XLON

28/06/2017

14:01:18:226

415

296.8

XLON

28/06/2017

14:01:18:226

55

296.8

XLON

28/06/2017

14:01:26:219

350

296.7

BATE

28/06/2017

14:01:32:772

1462

296.7

CHIX

28/06/2017

14:01:32:772

18

296.7

BATE

28/06/2017

14:01:32:772

68

296.7

TRQX

28/06/2017

14:01:32:773

135

296.7

TRQX

28/06/2017

14:01:32:773

165

296.7

TRQX

28/06/2017

14:01:32:773

701

296.7

XLON

28/06/2017

14:01:32:774

314

296.6

BATE

28/06/2017

14:01:32:774

2912

296.6

CHIX

28/06/2017

14:01:32:774

285

296.6

CHIX

28/06/2017

14:01:32:774

368

296.6

TRQX

28/06/2017

14:01:32:776

368

296.5

CHIX

28/06/2017

14:01:32:782

700

296.6

XLON

28/06/2017

14:01:32:782

2129

296.6

XLON

28/06/2017

14:01:32:782

300

296.6

XLON

28/06/2017

14:01:32:786

233

296.7

TRQX

28/06/2017

14:01:32:800

685

296.5

XLON

28/06/2017

14:01:32:801

105

296.5

CHIX

28/06/2017

14:01:32:807

240

296.5

CHIX

28/06/2017

14:01:32:811

368

296.5

TRQX

28/06/2017

14:02:15:033

517

296.5

XLON

28/06/2017

14:03:23:819

312

296.5

BATE

28/06/2017

14:03:23:820

86

296.5

XLON

28/06/2017

14:03:23:820

44

296.5

XLON

28/06/2017

14:03:23:820

107

296.5

TRQX

28/06/2017

14:03:23:820

599

296.5

XLON

28/06/2017

14:03:23:820

20

296.5

BATE

28/06/2017

14:03:23:820

126

296.5

TRQX

28/06/2017

14:03:23:820

54

296.5

XLON

28/06/2017

14:03:23:820

135

296.5

TRQX

28/06/2017

14:03:23:820

222

296.5

CHIX

28/06/2017

14:03:23:820

19

296.5

BATE

28/06/2017

14:03:23:820

603

296.5

XLON

28/06/2017

14:03:23:820

146

296.5

CHIX

28/06/2017

14:03:23:828

17

296.5

BATE

28/06/2017

14:03:23:836

261

296.5

TRQX

28/06/2017

14:04:07:889

456

296.4

XLON

28/06/2017

14:04:07:889

37

296.4

XLON

28/06/2017

14:04:07:889

454

296.4

XLON

28/06/2017

14:04:07:889

368

296.4

TRQX

28/06/2017

14:04:07:890

368

296.4

CHIX

28/06/2017

14:04:07:890

52

296.4

BATE

28/06/2017

14:04:07:933

644

296.4

XLON

28/06/2017

14:04:52:727

208

296.3

CHIX

28/06/2017

14:06:16:184

388

296.3

XLON

28/06/2017

14:06:16:185

208

296.3

CHIX

28/06/2017

14:06:16:185

160

296.3

CHIX

28/06/2017

14:06:16:186

71

296.3

TRQX

28/06/2017

14:06:16:186

98

296.3

TRQX

28/06/2017

14:06:16:186

146

296.3

TRQX

28/06/2017

14:06:16:186

829

296.3

XLON

28/06/2017

14:06:16:186

368

296.3

BATE

28/06/2017

14:06:16:186

16

296.3

TRQX

28/06/2017

14:06:16:186

210

296.3

XLON

28/06/2017

14:06:16:198

1

296.3

XLON

28/06/2017

14:06:16:198

700

296.3

XLON

28/06/2017

14:06:26:307

368

296.2

TRQX

28/06/2017

14:06:26:308

132

296.2

XLON

28/06/2017

14:06:26:308

815

296.2

XLON

28/06/2017

14:06:26:308

1000

296.2

XLON

28/06/2017

14:06:26:308

485

296.2

CHIX

28/06/2017

14:06:26:308

130

296.2

CHIX

28/06/2017

14:06:26:518

238

296.2

CHIX

28/06/2017

14:07:58:914

623

296.1

XLON

28/06/2017

14:07:58:914

368

296.1

CHIX

28/06/2017

14:08:04:710

368

296.1

CHIX

28/06/2017

14:08:04:710

78

296.1

XLON

28/06/2017

14:08:04:719

195

296.1

XLON

28/06/2017

14:09:10:044

480

295.9

XLON

28/06/2017

14:09:10:052

368

295.9

TRQX

28/06/2017

14:09:10:053

348

295.9

CHIX

28/06/2017

14:09:10:053

509

295.9

XLON

28/06/2017

14:11:45:387

701

295.8

XLON

28/06/2017

14:11:45:387

46

295.8

TRQX

28/06/2017

14:11:45:387

322

295.8

TRQX

28/06/2017

14:11:45:387

368

295.8

CHIX

28/06/2017

14:11:45:388

151

295.7

XLON

28/06/2017

14:11:45:388

116

295.7

XLON

28/06/2017

14:11:45:388

659

295.7

XLON

28/06/2017

14:11:45:388

9

295.7

XLON

28/06/2017

14:11:45:391

368

295.8

BATE

28/06/2017

14:11:45:414

692

295.7

XLON

28/06/2017

14:11:45:415

245

295.7

CHIX

28/06/2017

14:11:54:390

368

295.7

CHIX

28/06/2017

14:12:10:086

220

295.6

CHIX

28/06/2017

14:13:34:680

277

295.6

CHIX

28/06/2017

14:13:34:680

38

295.6

CHIX

28/06/2017

14:13:34:681

701

295.6

XLON

28/06/2017

14:13:34:681

368

295.6

TRQX

28/06/2017

14:13:34:730

105

295.5

XLON

28/06/2017

14:13:34:730

368

295.5

CHIX

28/06/2017

14:13:34:730

231

295.5

XLON

28/06/2017

14:13:34:767

112

295.5

XLON

28/06/2017

14:13:35:950

180

295.5

XLON

28/06/2017

14:13:36:088

9

295.5

XLON

28/06/2017

14:13:38:081

149

295.4

XLON

28/06/2017

14:13:38:081

53

295.4

TRQX

28/06/2017

14:13:38:081

871

295.4

XLON

28/06/2017

14:13:38:081

305

295.4

XLON

28/06/2017

14:13:39:634

11

295.4

XLON

28/06/2017

14:13:39:635

155

295.4

XLON

28/06/2017

14:13:39:640

29

295.4

TRQX

28/06/2017

14:14:58:809

481

295.2

XLON

28/06/2017

14:14:58:819

3

295.2

XLON

28/06/2017

14:15:00:026

365

295.1

XLON

28/06/2017

14:15:00:027

338

295.1

CHIX

28/06/2017

14:20:12:739

368

295.1

BATE

28/06/2017

14:20:12:739

368

295.1

TRQX

28/06/2017

14:20:12:739

368

295.1

CHIX

28/06/2017

14:22:24:597

490

295.1

XLON

28/06/2017

14:22:24:597

368

295.1

TRQX

28/06/2017

14:22:31:753

257

295.1

CHIX

28/06/2017

14:22:31:760

368

295.1

TRQX

28/06/2017

14:22:31:760

814

295.1

XLON

28/06/2017

14:22:31:761

111

295.1

CHIX

28/06/2017

14:22:31:766

257

295.1

CHIX

28/06/2017

14:22:31:770

219

295.1

XLON

28/06/2017

14:23:00:018

170

295

XLON

28/06/2017

14:24:12:826

3

295

XLON

28/06/2017

14:24:12:836

437

295

XLON

28/06/2017

14:24:12:836

91

295

XLON

28/06/2017

14:24:12:837

368

295

BATE

28/06/2017

14:24:12:837

682

295

XLON

28/06/2017

14:24:12:837

368

295

TRQX

28/06/2017

14:24:12:837

368

295

CHIX

28/06/2017

14:24:12:837

467

295

XLON

28/06/2017

14:24:12:837

338

295

XLON

28/06/2017

14:24:12:854

333

295

XLON

28/06/2017

14:24:12:854

368

295

XLON

28/06/2017

14:24:52:728

355

294.9

BATE

28/06/2017

14:24:52:728

2711

294.9

XLON

28/06/2017

14:24:52:728

351

294.9

TRQX

28/06/2017

14:24:52:728

240

294.9

XLON

28/06/2017

14:24:52:728

368

294.9

CHIX

28/06/2017

14:24:59:342

1

294.8

BATE

28/06/2017

14:25:06:216

292

294.8

CHIX

28/06/2017

14:25:06:216

701

294.8

XLON

28/06/2017

14:25:06:216

85

294.8

BATE

28/06/2017

14:25:06:220

368

294.8

TRQX

28/06/2017

14:26:00:014

48

294.7

TRQX

28/06/2017

14:26:00:014

150

294.7

XLON

28/06/2017

14:26:00:014

320

294.7

TRQX

28/06/2017

14:26:00:014

551

294.7

XLON

28/06/2017

14:26:00:014

368

294.7

CHIX

28/06/2017

14:26:03:576

1333

294.6

CHIX

28/06/2017

14:26:10:589

187

294.6

CHIX

28/06/2017

14:26:10:589

181

294.6

CHIX

28/06/2017

14:26:10:589

567

294.6

XLON

28/06/2017

14:26:10:599

134

294.6

XLON

28/06/2017

14:27:16:280

899

294.5

XLON

28/06/2017

14:27:16:280

368

294.5

CHIX

28/06/2017

14:27:46:262

280

294.4

XLON

28/06/2017

14:28:00:014

361

294.3

XLON

28/06/2017

14:29:39:425

13

294.5

CHIX

28/06/2017

14:32:16:376

368

294.5

BATE

28/06/2017

14:32:16:376

284

294.5

TRQX

28/06/2017

14:32:16:376

355

294.5

CHIX

28/06/2017

14:32:16:376

701

294.5

XLON

28/06/2017

14:32:16:376

84

294.5

TRQX

28/06/2017

14:32:16:382

368

294.4

CHIX

28/06/2017

14:32:16:383

330

294.3

XLON

28/06/2017

14:32:16:387

231

294.4

CHIX

28/06/2017

14:32:52:728

194

294.3

TRQX

28/06/2017

14:33:17:436

194

294.3

TRQX

28/06/2017

14:33:17:436

68

294.3

BATE

28/06/2017

14:33:17:436

300

294.3

BATE

28/06/2017

14:33:17:436

174

294.3

TRQX

28/06/2017

14:33:17:436

349

294.3

CHIX

28/06/2017

14:33:17:436

304

294.3

XLON

28/06/2017

14:33:17:444

700

294.3

XLON

28/06/2017

14:33:17:445

368

294.3

CHIX

28/06/2017

14:33:17:446

1

294.3

XLON

28/06/2017

14:33:17:454

174

294.3

TRQX

28/06/2017

14:33:18:979

262

294.2

CHIX

28/06/2017

14:33:18:980

114

294.2

TRQX

28/06/2017

14:33:21:051

16

294.1

XLON

28/06/2017

14:33:21:051

526

294.1

XLON

28/06/2017

14:33:21:051

368

294.1

XLON

28/06/2017

14:33:21:051

350

294.1

XLON

28/06/2017

14:33:21:118

317

294.1

XLON

28/06/2017

14:33:21:118

368

294.1

CHIX

28/06/2017

14:35:00:026

181

294

TRQX

28/06/2017

14:35:00:026

187

294

TRQX

28/06/2017

14:35:00:027

260

294

CHIX

28/06/2017

14:35:00:027

299

294

XLON

28/06/2017

14:35:15:508

1591

293.8

XLON

28/06/2017

14:35:15:508

223

293.8

XLON

28/06/2017

14:35:15:510

247

293.8

CHIX

28/06/2017

14:35:15:510

242

293.8

TRQX

28/06/2017

14:35:15:521

368

293.8

XLON

28/06/2017

14:35:15:523

333

293.8

XLON

28/06/2017

14:35:37:292

263

293.7

CHIX

28/06/2017

14:35:38:232

105

293.7

CHIX

28/06/2017

14:35:38:232

475

293.7

XLON

28/06/2017

14:36:05:714

80

293.6

CHIX

28/06/2017

14:36:05:714

480

293.6

XLON

28/06/2017

14:38:16:115

368

293.3

CHIX

28/06/2017

14:41:07:391

202

293.8

XLON

28/06/2017

14:41:07:392

1235

293.8

XLON

28/06/2017

14:41:55:596

168

293.8

XLON

28/06/2017

14:41:55:597

368

293.8

CHIX

28/06/2017

14:41:55:597

368

293.8

TRQX

28/06/2017

14:41:55:597

368

293.8

BATE

28/06/2017

14:41:55:597

168

293.8

XLON

28/06/2017

14:41:55:597

16

293.8

XLON

28/06/2017

14:41:55:597

349

293.8

XLON

28/06/2017

14:41:55:611

297

293.8

XLON

28/06/2017

14:42:47:873

47

293.8

CHIX

28/06/2017

14:42:47:873

36

293.8

XLON

28/06/2017

14:42:47:873

19

293.8

TRQX

28/06/2017

14:42:47:873

19

293.8

BATE

28/06/2017

14:42:47:873

138

293.8

TRQX

28/06/2017

14:42:47:873

250

293.8

XLON

28/06/2017

14:42:47:873

361

293.8

XLON

28/06/2017

14:42:47:874

164

293.8

CHIX

28/06/2017

14:42:47:874

54

293.8

XLON

28/06/2017

14:42:47:874

211

293.8

BATE

28/06/2017

14:42:47:874

138

293.8

BATE

28/06/2017

14:42:47:874

211

293.8

TRQX

28/06/2017

14:42:47:886

100

293.8

CHIX

28/06/2017

14:45:22:226

178

294.3

XLON

28/06/2017

14:45:22:226

58

294.3

TRQX

28/06/2017

14:45:22:226

111

294.3

CHIX

28/06/2017

14:45:22:226

88

294.3

TRQX

28/06/2017

14:45:22:226

222

294.3

TRQX

28/06/2017

14:45:22:226

271

294.3

XLON

28/06/2017

14:45:22:226

222

294.3

BATE

28/06/2017

14:45:22:226

222

294.3

CHIX

28/06/2017

14:45:22:226

311

294.3

XLON

28/06/2017

14:45:22:226

88

294.3

BATE

28/06/2017

14:45:22:226

35

294.3

CHIX

28/06/2017

14:45:22:226

58

294.3

BATE

28/06/2017

14:45:32:771

1146

294.2

XLON

28/06/2017

14:45:32:771

3

294.2

XLON

28/06/2017

14:45:32:772

1829

294.2

TRQX

28/06/2017

14:45:32:772

22

294.2

BATE

28/06/2017

14:45:32:772

368

294.2

CHIX

28/06/2017

14:45:32:772

250

294.2

BATE

28/06/2017

14:45:32:772

1251

294.2

XLON

28/06/2017

14:45:32:772

96

294.2

BATE

28/06/2017

14:45:32:780

217

294.2

CHIX

28/06/2017

14:45:32:780

100

294.2

CHIX

28/06/2017

14:45:32:781

368

294.1

CHIX

28/06/2017

14:45:32:786

285

294.2

XLON

28/06/2017

14:46:10:007

317

294

CHIX

28/06/2017

14:46:10:007

225

294

XLON

28/06/2017

14:46:10:007

36

294

XLON

28/06/2017

14:46:10:008

51

294

CHIX

28/06/2017

14:46:10:090

203

294

CHIX

28/06/2017

14:47:35:882

582

293.9

XLON

28/06/2017

14:47:35:882

368

293.9

CHIX

28/06/2017

14:49:47:283

239

293.9

TRQX

28/06/2017

14:49:47:283

17

293.9

BATE

28/06/2017

14:49:47:283

279

293.9

BATE

28/06/2017

14:49:47:283

129

293.9

TRQX

28/06/2017

14:49:47:283

368

293.9

CHIX

28/06/2017

14:49:47:284

72

293.9

BATE

28/06/2017

14:49:47:284

433

293.9

XLON

28/06/2017

14:49:47:284

119

293.9

XLON

28/06/2017

14:49:47:292

336

293.9

CHIX

28/06/2017

14:49:47:294

51

293.9

TRQX

28/06/2017

14:49:47:334

32

293.9

CHIX

28/06/2017

14:49:47:335

26

293.9

XLON

28/06/2017

14:50:19:314

189

293.8

XLON

28/06/2017

14:50:20:542

170

293.8

XLON

28/06/2017

14:50:20:542

368

293.8

TRQX

28/06/2017

14:50:20:542

282

293.8

XLON

28/06/2017

14:50:20:542

312

293.8

XLON

28/06/2017

14:50:20:542

177

293.8

CHIX

28/06/2017

14:50:20:542

191

293.8

CHIX

28/06/2017

14:50:20:553

135

293.8

CHIX

28/06/2017

14:52:15:047

701

293.7

XLON

28/06/2017

14:52:15:047

194

293.7

CHIX

28/06/2017

14:52:15:047

550

293.7

XLON

28/06/2017

14:52:15:047

368

293.7

TRQX

28/06/2017

14:52:15:047

174

293.7

CHIX

28/06/2017

14:52:15:051

148

293.5

TRQX

28/06/2017

14:52:15:059

353

293.6

XLON

28/06/2017

14:52:20:959

19

293.5

CHIX

28/06/2017

14:52:20:959

17

293.5

BATE

28/06/2017

14:52:20:959

64

293.5

BATE

28/06/2017

14:52:23:491

26

293.5

XLON

28/06/2017

14:52:23:491

153

293.5

CHIX

28/06/2017

14:52:23:491

303

293.5

XLON

28/06/2017

14:52:23:491

346

293.5

XLON

28/06/2017

14:52:23:491

196

293.5

CHIX

28/06/2017

14:53:05:925

122

293.4

XLON

28/06/2017

14:53:05:925

94

293.4

CHIX

28/06/2017

14:53:05:925

88

293.4

CHIX

28/06/2017

14:53:05:931

496

293.3

CHIX

28/06/2017

14:53:05:933

50

293.4

CHIX

28/06/2017

14:53:05:944

237

293.3

XLON

28/06/2017

14:53:05:944

153

293.3

XLON

28/06/2017

14:54:03:321

310

293.2

XLON

28/06/2017

14:54:03:321

36

293.2

XLON

28/06/2017

14:54:03:323

368

293.2

CHIX

28/06/2017

14:54:03:324

69

293.2

XLON

28/06/2017

14:54:03:325

146

293.2

TRQX

28/06/2017

14:54:03:325

222

293.2

TRQX

28/06/2017

14:54:50:570

68

293.2

XLON

28/06/2017

14:54:51:234

633

293.2

XLON

28/06/2017

14:54:51:234

27

293.2

CHIX

28/06/2017

14:54:53:498

341

293.2

CHIX

28/06/2017

14:55:00:014

191

293.2

CHIX

28/06/2017

14:57:57:503

433

293.5

XLON

28/06/2017

14:57:57:503

268

293.5

XLON

28/06/2017

14:57:57:513

368

293.5

CHIX

28/06/2017

14:57:57:513

368

293.5

TRQX

28/06/2017

14:58:14:476

26

293.5

BATE

28/06/2017

14:58:14:476

293

293.5

BATE

28/06/2017

14:58:14:477

701

293.5

XLON

28/06/2017

14:58:14:488

368

293.5

CHIX

28/06/2017

14:59:51:623

597

293.4

XLON

28/06/2017

14:59:51:623

153

293.4

CHIX

28/06/2017

14:59:51:623

153

293.4

BATE

28/06/2017

14:59:51:623

158

293.4

CHIX

28/06/2017

14:59:51:623

158

293.4

BATE

28/06/2017

14:59:51:623

110

293.4

XLON

28/06/2017

14:59:51:623

352

293.4

TRQX

28/06/2017

14:59:51:623

57

293.4

CHIX

28/06/2017

14:59:51:623

16

293.4

TRQX

28/06/2017

14:59:51:623

591

293.4

XLON

28/06/2017

14:59:51:623

57

293.4

BATE

28/06/2017

15:00:26:873

942

293.6

XLON

28/06/2017

15:00:26:873

368

293.6

CHIX

28/06/2017

15:00:36:637

41

293.5

TRQX

28/06/2017

15:00:36:637

701

293.5

XLON

28/06/2017

15:00:36:637

368

293.5

CHIX

28/06/2017

15:00:36:638

210

293.4

XLON

28/06/2017

15:00:36:639

149

293.4

CHIX

28/06/2017

15:00:36:639

219

293.4

CHIX

28/06/2017

15:00:36:652

324

293.4

XLON

28/06/2017

15:00:36:652

312

293.3

XLON

28/06/2017

15:01:52:778

369

293.3

XLON

28/06/2017

15:01:52:778

368

293.3

TRQX

28/06/2017

15:01:52:778

332

293.3

XLON

28/06/2017

15:01:52:778

368

293.3

CHIX

28/06/2017

15:01:52:779

323

293.2

CHIX

28/06/2017

15:01:52:779

10

293.2

CHIX

28/06/2017

15:01:52:779

35

293.2

CHIX

28/06/2017

15:01:52:780

507

293.2

XLON

28/06/2017

15:01:52:780

41

293.2

TRQX

28/06/2017

15:02:21:237

218

293.3

TRQX

28/06/2017

15:03:00:024

198

293.3

CHIX

28/06/2017

15:03:00:025

390

293.3

XLON

28/06/2017

15:03:00:028

368

293.3

TRQX

28/06/2017

15:03:00:029

146

293.3

CHIX

28/06/2017

15:03:19:413

3

293.2

TRQX

28/06/2017

15:03:19:413

220

293.2

BATE

28/06/2017

15:03:19:425

782

293.2

XLON

28/06/2017

15:03:31:837

354

293.2

XLON

28/06/2017

15:03:31:838

7

293.2

CHIX

28/06/2017

15:03:31:838

148

293.2

BATE

28/06/2017

15:03:31:838

361

293.2

CHIX

28/06/2017

15:03:31:846

447

293.2

XLON

28/06/2017

15:04:00:019

187

293

XLON

28/06/2017

15:04:39:398

182

293

XLON

28/06/2017

15:10:19:941

532

293.9

XLON

28/06/2017

15:10:19:941

368

293.9

BATE

28/06/2017

15:10:19:941

368

293.9

CHIX

28/06/2017

15:10:19:941

368

293.9

TRQX

28/06/2017

15:10:19:941

3626

293.9

XLON

28/06/2017

15:10:19:949

368

293.9

CHIX

28/06/2017

15:10:19:952

368

293.9

TRQX

28/06/2017

15:10:20:215

3957

293.8

XLON

28/06/2017

15:10:20:215

368

293.8

CHIX

28/06/2017

15:10:20:215

368

293.8

TRQX

28/06/2017

15:10:21:104

368

293.6

TRQX

28/06/2017

15:10:21:105

218

293.6

XLON

28/06/2017

15:10:21:105

24

293.6

XLON

28/06/2017

15:10:21:105

459

293.6

XLON

28/06/2017

15:10:21:105

368

293.6

CHIX

28/06/2017

15:10:24:217

368

293.5

CHIX

28/06/2017

15:10:44:176

368

293.4

CHIX

28/06/2017

15:10:44:380

368

293.3

CHIX

28/06/2017

15:15:00:830

368

293.1

TRQX

28/06/2017

15:15:00:830

368

293.1

CHIX

28/06/2017

15:15:00:830

536

293.1

XLON

28/06/2017

15:15:18:153

368

293.1

CHIX

28/06/2017

15:15:18:155

6

293.1

BATE

28/06/2017

15:17:03:155

701

293.1

XLON

28/06/2017

15:17:03:155

368

293.1

CHIX

28/06/2017

15:17:03:155

362

293.1

BATE

28/06/2017

15:17:03:155

300

293.1

TRQX

28/06/2017

15:17:03:155

68

293.1

TRQX

28/06/2017

15:17:03:241

243

293.1

XLON

28/06/2017

15:17:03:242

368

293.1

CHIX

28/06/2017

15:17:15:001

13

293.1

XLON

28/06/2017

15:17:28:318

701

293

XLON

28/06/2017

15:17:28:318

104

293

CHIX

28/06/2017

15:17:28:318

286

293

TRQX

28/06/2017

15:17:28:318

82

293

TRQX

28/06/2017

15:17:28:318

128

293

CHIX

28/06/2017

15:17:53:125

1236

292.8

XLON

28/06/2017

15:17:53:125

368

292.8

CHIX

28/06/2017

15:17:53:125

368

292.8

TRQX

28/06/2017

15:17:53:125

996

292.7

CHIX

28/06/2017

15:17:53:126

17

292.7

TRQX

28/06/2017

15:17:53:126

119

292.7

TRQX

28/06/2017

15:17:53:129

262

292.8

BATE

28/06/2017

15:17:53:137

701

292.7

XLON

28/06/2017

15:17:53:137

253

292.7

CHIX

28/06/2017

15:17:55:718

98

292.5

BATE

28/06/2017

15:17:55:719

698

292.5

XLON

28/06/2017

15:17:58:068

41

292.4

XLON

28/06/2017

15:18:01:430

5

292.4

XLON

28/06/2017

15:18:01:431

634

292.4

XLON

28/06/2017

15:18:07:822

4

292.4

BATE

28/06/2017

15:18:07:823

29

292.4

BATE

28/06/2017

15:18:11:841

3

292.4

BATE

28/06/2017

15:18:11:913

43

292.4

BATE

28/06/2017

15:18:16:863

5

292.4

BATE

28/06/2017

15:18:16:863

21

292.4

XLON

28/06/2017

15:18:22:053

60

292.2

XLON

28/06/2017

15:18:40:404

169

292.3

XLON

28/06/2017

15:19:00:027

641

292.2

XLON

28/06/2017

15:19:00:027

184

292.2

TRQX

28/06/2017

15:19:00:027

368

292.2

BATE

28/06/2017

15:19:00:027

184

292.2

TRQX

28/06/2017

15:19:37:837

42

292.1

XLON

28/06/2017

15:19:37:837

659

292.1

XLON

28/06/2017

15:19:57:910

91

292.1

XLON

28/06/2017

15:21:52:224

140

292.9

CHIX

28/06/2017

15:21:57:852

368

292.7

CHIX

28/06/2017

15:21:57:852

675

292.7

XLON

28/06/2017

15:23:58:336

368

292.5

CHIX

28/06/2017

15:23:58:337

368

292.5

BATE

28/06/2017

15:23:58:337

701

292.5

XLON

28/06/2017

15:23:58:337

368

292.5

TRQX

28/06/2017

15:23:58:339

368

292.4

CHIX

28/06/2017

15:23:58:346

368

292.3

TRQX

28/06/2017

15:23:58:347

304

292.4

CHIX

28/06/2017

15:23:58:370

182

292.4

TRQX

28/06/2017

15:23:58:370

114

292.4

CHIX

28/06/2017

15:23:58:370

134

292.4

BATE

28/06/2017

15:24:07:746

368

292.3

TRQX

28/06/2017

15:24:07:746

463

292.3

XLON

28/06/2017

15:24:07:756

152

292.3

XLON

28/06/2017

15:24:07:756

368

292.3

CHIX

28/06/2017

15:24:07:756

99

292.3

XLON

28/06/2017

15:24:52:724

518

292.3

XLON

28/06/2017

15:24:52:724

368

292.3

CHIX

28/06/2017

15:24:52:724

183

292.3

XLON

28/06/2017

15:25:54:465

270

292.3

XLON

28/06/2017

15:30:05:902

488

292.6

XLON

28/06/2017

15:30:05:902

1341

292.6

XLON

28/06/2017

15:30:05:903

368

292.6

BATE

28/06/2017

15:30:05:903

368

292.6

CHIX

28/06/2017

15:30:05:903

368

292.6

TRQX

28/06/2017

15:30:05:903

19

292.5

BATE

28/06/2017

15:30:05:904

24

292.5

CHIX

28/06/2017

15:30:05:911

341

292.6

CHIX

28/06/2017

15:30:05:917

1777

292.5

XLON

28/06/2017

15:30:05:917

334

292.5

CHIX

28/06/2017

15:30:05:917

86

292.5

BATE

28/06/2017

15:30:05:917

368

292.5

TRQX

28/06/2017

15:30:06:336

196

292.5

TRQX

28/06/2017

15:30:06:336

221

292.5

CHIX

28/06/2017

15:30:06:336

282

292.5

BATE

28/06/2017

15:30:06:336

236

292.5

XLON

28/06/2017

15:30:06:644

368

292.4

TRQX

28/06/2017

15:30:06:644

212

292.4

CHIX

28/06/2017

15:30:06:644

260

292.4

XLON

28/06/2017

15:30:06:644

94

292.4

XLON

28/06/2017

15:30:06:644

156

292.4

CHIX

28/06/2017

15:30:20:371

255

292.3

XLON

28/06/2017

15:30:20:371

335

292.3

XLON

28/06/2017

15:30:20:371

378

292.3

TRQX

28/06/2017

15:30:20:372

368

292.3

CHIX

28/06/2017

15:30:22:430

104

292.2

XLON

28/06/2017

15:30:22:431

193

292.2

XLON

28/06/2017

15:30:22:431

39

292.2

XLON

28/06/2017

15:30:22:431

376

292.2

CHIX

28/06/2017

15:30:45:501

108

292.2

CHIX

28/06/2017

15:30:45:501

191

292.2

XLON

28/06/2017

15:30:52:723

85

292.2

CHIX

28/06/2017

15:31:00:003

33

292.1

XLON

28/06/2017

15:31:00:004

255

292.1

XLON

28/06/2017

15:31:00:004

245

292.1

CHIX

28/06/2017

15:31:00:017

123

292.1

CHIX

28/06/2017

15:31:00:017

73

292.1

CHIX

28/06/2017

15:31:00:150

413

292.1

XLON

28/06/2017

15:31:43:916

42

292.1

CHIX

28/06/2017

15:31:43:916

211

292.1

XLON

28/06/2017

15:31:43:916

172

292.1

CHIX

28/06/2017

15:34:26:909

575

292.5

XLON

28/06/2017

15:34:26:909

405

292.5

XLON

28/06/2017

15:34:55:774

568

292.4

XLON

28/06/2017

15:34:55:774

1191

292.4

XLON

28/06/2017

15:34:55:775

368

292.4

CHIX

28/06/2017

15:34:55:775

368

292.4

TRQX

28/06/2017

15:35:00:035

617

292.3

XLON

28/06/2017

15:35:00:035

207

292.3

CHIX

28/06/2017

15:35:00:035

368

292.3

TRQX

28/06/2017

15:35:00:035

161

292.3

CHIX

28/06/2017

15:36:16:167

593

292.2

TRQX

28/06/2017

15:36:16:167

368

292.2

BATE

28/06/2017

15:36:16:167

634

292.2

XLON

28/06/2017

15:36:16:167

404

292.2

XLON

28/06/2017

15:36:16:167

279

292.2

XLON

28/06/2017

15:36:16:167

368

292.2

CHIX

28/06/2017

15:36:16:898

368

292.1

BATE

28/06/2017

15:37:38:665

256

292.3

XLON

28/06/2017

15:37:38:665

298

292.3

CHIX

28/06/2017

15:37:38:665

277

292.3

TRQX

28/06/2017

15:38:09:907

368

292.2

CHIX

28/06/2017

15:38:09:908

91

292.2

XLON

28/06/2017

15:38:09:908

205

292.2

TRQX

28/06/2017

15:38:09:908

10

292.2

XLON

28/06/2017

15:38:09:908

600

292.2

XLON

28/06/2017

15:38:09:908

163

292.2

TRQX

28/06/2017

15:38:09:916

368

292.2

CHIX

28/06/2017

15:39:00:021

347

292.2

BATE

28/06/2017

15:39:00:021

75

292.2

CHIX

28/06/2017

15:39:00:021

86

292.2

CHIX

28/06/2017

15:39:00:021

90

292.2

XLON

28/06/2017

15:39:00:021

64

292.2

CHIX

28/06/2017

15:39:00:021

3

292.2

CHIX

28/06/2017

15:39:00:021

161

292.2

XLON

28/06/2017

15:39:25:783

7

292.2

CHIX

28/06/2017

15:39:25:783

238

292.2

XLON

28/06/2017

15:39:25:783

361

292.2

CHIX

28/06/2017

15:39:25:784

335

292.2

TRQX

28/06/2017

15:39:50:459

368

292.1

CHIX

28/06/2017

15:39:50:459

586

292.1

XLON

28/06/2017

15:40:04:362

205

292

XLON

28/06/2017

15:40:04:362

368

292

CHIX

28/06/2017

15:40:04:362

368

292

TRQX

28/06/2017

15:40:47:572

397

292

XLON

28/06/2017

15:40:47:572

116

292

BATE

28/06/2017

15:40:47:572

316

292

XLON

28/06/2017

15:40:47:572

368

292

CHIX

28/06/2017

15:40:47:698

312

292

XLON

28/06/2017

15:40:47:698

334

292

CHIX

28/06/2017

15:41:08:104

605

292.1

XLON

28/06/2017

15:41:33:170

200

292.1

CHIX

28/06/2017

15:43:02:674

585

292.3

XLON

28/06/2017

15:43:02:674

241

292.3

XLON

28/06/2017

15:43:02:674

352

292.3

XLON

28/06/2017

15:43:02:674

368

292.3

CHIX

28/06/2017

15:43:02:675

358

292.2

CHIX

28/06/2017

15:44:01:009

368

292.4

TRQX

28/06/2017

15:44:01:009

368

292.4

CHIX

28/06/2017

15:44:01:009

637

292.4

XLON

28/06/2017

15:44:01:010

368

292.3

CHIX

28/06/2017

15:44:01:012

368

292.4

BATE

28/06/2017

15:44:26:858

176

292.4

TRQX

28/06/2017

15:44:26:858

263

292.4

XLON

28/06/2017

15:44:26:858

192

292.4

TRQX

28/06/2017

15:44:26:859

336

292.4

CHIX

28/06/2017

15:44:28:056

368

292.3

TRQX

28/06/2017

15:44:28:056

368

292.3

CHIX

28/06/2017

15:45:00:870

701

292.4

XLON

28/06/2017

15:45:18:139

701

292.4

XLON

28/06/2017

15:45:18:139

368

292.4

CHIX

28/06/2017

15:47:22:800

354

292.3

XLON

28/06/2017

15:48:01:239

346

292.4

XLON

28/06/2017

15:48:01:239

346

292.4

CHIX

28/06/2017

15:48:01:239

368

292.4

TRQX

28/06/2017

15:48:01:248

355

292.4

XLON

28/06/2017

15:48:01:255

1300

292.4

XLON

28/06/2017

15:49:00:010

789

292.8

XLON

28/06/2017

15:50:00:009

546

292.8

XLON

28/06/2017

15:50:00:009

368

292.8

XLON

28/06/2017

15:50:00:009

711

292.8

XLON

28/06/2017

15:51:00:010

524

292.8

XLON

28/06/2017

15:51:00:010

368

292.8

XLON

28/06/2017

15:51:51:638

368

292.6

CHIX

28/06/2017

15:51:51:638

701

292.6

XLON

28/06/2017

15:51:51:638

368

292.6

TRQX

28/06/2017

15:51:51:638

368

292.6

BATE

28/06/2017

15:51:51:650

368

292.5

TRQX

28/06/2017

15:51:51:651

368

292.5

CHIX

28/06/2017

15:51:56:546

368

292.5

BATE

28/06/2017

15:51:56:546

368

292.5

CHIX

28/06/2017

15:51:56:546

368

292.5

TRQX

28/06/2017

15:51:56:546

2350

292.5

XLON

28/06/2017

15:51:56:553

368

292.5

CHIX

28/06/2017

15:54:01:044

153

292.5

XLON

28/06/2017

15:54:03:874

701

292.7

XLON

28/06/2017

15:54:04:212

368

292.6

TRQX

28/06/2017

15:54:04:212

1555

292.6

XLON

28/06/2017

15:54:04:212

270

292.6

BATE

28/06/2017

15:54:04:212

260

292.6

CHIX

28/06/2017

15:54:04:213

291

292.5

TRQX

28/06/2017

15:54:04:213

252

292.5

CHIX

28/06/2017

15:54:04:214

160

292.5

BATE

28/06/2017

15:54:04:214

187

292.5

BATE

28/06/2017

15:54:04:220

700

292.5

XLON

28/06/2017

15:54:04:223

107

292.5

XLON

28/06/2017

15:54:18:215

69

292.5

TRQX

28/06/2017

15:54:18:215

84

292.5

CHIX

28/06/2017

15:54:18:215

299

292.5

TRQX

28/06/2017

15:54:18:215

80

292.5

CHIX

28/06/2017

15:55:20:093

405

292.6

XLON

28/06/2017

15:55:20:093

405

292.6

XLON

28/06/2017

15:55:20:093

362

292.6

CHIX

28/06/2017

15:55:20:093

360

292.6

TRQX

28/06/2017

15:55:20:093

155

292.6

BATE

28/06/2017

15:55:20:093

213

292.6

BATE

28/06/2017

15:56:25:782

381

292.6

XLON

28/06/2017

15:57:07:106

487

292.9

XLON

28/06/2017

15:58:58:352

293

292.9

CHIX

28/06/2017

15:58:58:352

205

292.9

XLON

28/06/2017

15:58:58:352

292

292.9

TRQX

28/06/2017

15:59:19:936

2307

292.8

CHIX

28/06/2017

15:59:19:936

368

292.8

CHIX

28/06/2017

15:59:19:936

368

292.8

TRQX

28/06/2017

15:59:19:936

10

292.8

XLON

28/06/2017

15:59:19:936

1174

292.8

XLON

28/06/2017

15:59:19:936

368

292.8

BATE

28/06/2017

15:59:19:936

368

292.7

TRQX

28/06/2017

15:59:19:936

368

292.7

CHIX

28/06/2017

15:59:19:947

368

292.8

TRQX

28/06/2017

15:59:19:947

700

292.7

XLON

28/06/2017

16:00:10:464

368

292.7

TRQX

28/06/2017

16:00:10:464

355

292.7

XLON

28/06/2017

16:00:10:464

329

292.7

XLON

28/06/2017

16:01:46:121

380

292.7

XLON

28/06/2017

16:01:46:121

368

292.7

CHIX

28/06/2017

16:01:46:121

308

292.7

TRQX

28/06/2017

16:01:46:121

368

292.7

BATE

28/06/2017

16:01:46:121

321

292.7

XLON

28/06/2017

16:01:46:122

60

292.7

TRQX

28/06/2017

16:01:46:129

368

292.7

CHIX

28/06/2017

16:01:46:132

43

292.7

XLON

28/06/2017

16:01:46:141

368

292.7

TRQX

28/06/2017

16:02:52:979

169

292.7

XLON

28/06/2017

16:02:52:979

306

292.7

XLON

28/06/2017

16:02:52:986

420

292.7

XLON

28/06/2017

16:02:52:987

368

292.7

CHIX

28/06/2017

16:02:52:996

440

292.7

XLON

28/06/2017

16:02:53:072

261

292.7

XLON

28/06/2017

16:02:53:072

368

292.7

CHIX

28/06/2017

16:04:00:988

489

292.7

XLON

28/06/2017

16:04:01:001

368

292.7

CHIX

28/06/2017

16:04:01:001

332

292.7

TRQX

28/06/2017

16:04:01:005

293

292.7

XLON

28/06/2017

16:05:34:654

107

292.8

XLON

28/06/2017

16:05:34:654

479

292.8

XLON

28/06/2017

16:05:34:654

368

292.8

XLON

28/06/2017

16:05:34:654

463

292.8

XLON

28/06/2017

16:05:34:666

368

292.8

BATE

28/06/2017

16:05:34:700

368

292.8

XLON

28/06/2017

16:05:34:893

479

292.8

XLON

28/06/2017

16:05:34:918

880

292.8

XLON

28/06/2017

16:06:01:093

368

292.8

TRQX

28/06/2017

16:06:01:093

166

292.8

BATE

28/06/2017

16:06:01:093

645

292.8

XLON

28/06/2017

16:06:01:093

400

292.8

XLON

28/06/2017

16:09:07:247

106

292.8

CHIX

28/06/2017

16:09:07:247

291

292.8

CHIX

28/06/2017

16:09:07:247

1200

292.8

CHIX

28/06/2017

16:09:07:247

368

292.8

CHIX

28/06/2017

16:09:07:248

106

292.8

TRQX

28/06/2017

16:09:07:248

29

292.8

XLON

28/06/2017

16:09:07:248

262

292.8

TRQX

28/06/2017

16:09:07:248

294

292.8

CHIX

28/06/2017

16:09:07:248

126

292.8

CHIX

28/06/2017

16:09:07:248

399

292.8

CHIX

28/06/2017

16:09:07:248

33

292.8

XLON

28/06/2017

16:09:07:248

265

292.8

BATE

28/06/2017

16:09:07:248

639

292.8

XLON

28/06/2017

16:09:07:248

103

292.8

BATE

28/06/2017

16:09:07:248

340

292.8

CHIX

28/06/2017

16:09:07:249

300

292.7

TRQX

28/06/2017

16:09:07:249

68

292.7

TRQX

28/06/2017

16:09:07:249

368

292.7

CHIX

28/06/2017

16:09:07:260

700

292.7

XLON

28/06/2017

16:09:07:260

600

292.7

XLON

28/06/2017

16:09:07:261

262

292.8

TRQX

28/06/2017

16:09:07:269

69

292.8

CHIX

28/06/2017

16:09:07:269

299

292.7

CHIX

28/06/2017

16:09:07:270

197

292.7

XLON

28/06/2017

16:09:07:270

26

292.7

XLON

28/06/2017

16:09:07:274

368

292.8

BATE

28/06/2017

16:09:29:045

700

292.7

XLON

28/06/2017

16:09:29:054

160

292.7

XLON

28/06/2017

16:09:29:062

139

292.7

XLON

28/06/2017

16:09:29:062

368

292.7

XLON

28/06/2017

16:09:29:123

771

292.7

XLON

28/06/2017

16:09:41:282

15

292.7

CHIX

28/06/2017

16:09:57:407

295

292.7

CHIX

28/06/2017

16:09:57:418

403

292.7

XLON

28/06/2017

16:09:57:418

368

292.7

CHIX

28/06/2017

16:09:57:418

291

292.7

TRQX

28/06/2017

16:09:57:419

1

292.7

XLON

28/06/2017

16:09:57:419

344

292.7

XLON

28/06/2017

16:09:57:429

368

292.7

XLON

28/06/2017

16:09:57:429

611

292.7

XLON

28/06/2017

16:09:57:521

734

292.7

XLON

28/06/2017

16:10:48:026

292

293

BATE

28/06/2017

16:10:48:026

1241

293

XLON

28/06/2017

16:10:48:026

368

293

TRQX

28/06/2017

16:10:49:391

76

293

BATE

28/06/2017

16:10:49:391

368

293

CHIX

28/06/2017

16:10:49:392

368

293

TRQX

28/06/2017

16:10:49:392

433

293

XLON

28/06/2017

16:10:49:475

1015

293

XLON

28/06/2017

16:12:18:143

622

293.2

XLON

28/06/2017

16:15:03:101

238

293.2

TRQX

28/06/2017

16:15:03:101

212

293.2

XLON

28/06/2017

16:15:03:101

716

293.2

CHIX

28/06/2017

16:15:03:101

205

293.2

CHIX

28/06/2017

16:15:03:101

10

293.2

CHIX

28/06/2017

16:15:03:101

391

293.2

CHIX

28/06/2017

16:15:03:101

99

293.2

CHIX

28/06/2017

16:15:03:101

176

293.2

CHIX

28/06/2017

16:15:03:101

148

293.2

CHIX

28/06/2017

16:15:03:101

381

293.2

XLON

28/06/2017

16:15:03:101

19

293.2

CHIX

28/06/2017

16:15:03:113

570

293.2

XLON

28/06/2017

16:15:03:113

57

293.2

XLON

28/06/2017

16:15:03:132

8

293.2

XLON

28/06/2017

16:15:03:132

311

293.2

XLON

28/06/2017

16:15:12:081

1039

293.2

XLON

28/06/2017

16:15:12:082

134

293.2

TRQX

28/06/2017

16:15:18:172

105

293.2

CHIX

28/06/2017

16:15:18:172

555

293.2

CHIX

28/06/2017

16:15:18:172

368

293.2

CHIX

28/06/2017

16:15:18:175

23

293.2

BATE

28/06/2017

16:18:52:727

1267

293.3

TRQX

28/06/2017

16:18:52:727

1400

293.3

XLON

28/06/2017

16:18:52:727

167

293.3

XLON

28/06/2017

16:18:52:727

174

293.3

TRQX

28/06/2017

16:18:52:727

368

293.3

TRQX

28/06/2017

16:18:52:727

781

293.3

TRQX

28/06/2017

16:18:52:727

972

293.3

XLON

28/06/2017

16:18:52:727

633

293.3

CHIX

28/06/2017

16:18:52:727

324

293.3

XLON

28/06/2017

16:18:52:727

140

293.3

BATE

28/06/2017

16:18:52:727

368

293.3

CHIX

28/06/2017

16:18:52:727

1193

293.3

CHIX

28/06/2017

16:18:52:727

600

293.3

XLON

28/06/2017

16:18:52:727

219

293.3

BATE

28/06/2017

16:18:52:727

228

293.3

BATE

28/06/2017

16:18:52:728

505

293.3

BATE

28/06/2017

16:18:52:728

1047

293.3

CHIX

28/06/2017

16:18:52:742

368

293.3

CHIX

28/06/2017

16:18:52:751

368

293.3

TRQX

28/06/2017

16:18:52:755

800

293.3

XLON

28/06/2017

16:18:53:290

271

293.3

XLON

28/06/2017

16:18:53:299

707

293.3

XLON

28/06/2017

16:18:53:307

718

293.3

XLON

28/06/2017

16:18:53:316

217

293.3

XLON

28/06/2017

16:19:20:131

368

293.3

CHIX

28/06/2017

16:19:20:131

368

293.3

TRQX

28/06/2017

16:21:03:135

484

293.6

XLON

28/06/2017

16:21:41:362

368

293.6

XLON

28/06/2017

16:21:41:362

700

293.6

XLON

28/06/2017

16:21:41:445

479

293.6

XLON

28/06/2017

16:21:42:859

400

293.6

XLON

28/06/2017

16:21:42:863

33

293.5

TRQX

28/06/2017

16:21:42:863

335

293.5

TRQX

28/06/2017

16:21:42:864

32

293.5

CHIX

28/06/2017

16:21:42:864

368

293.5

BATE

28/06/2017

16:21:42:864

39

293.5

XLON

28/06/2017

16:21:42:864

208

293.5

CHIX

28/06/2017

16:21:42:864

128

293.5

CHIX

28/06/2017

16:21:42:868

550

293.6

XLON

28/06/2017

16:21:42:875

150

293.6

XLON

28/06/2017

16:21:45:407

516

293.6

XLON

28/06/2017

16:21:45:421

550

293.6

XLON

28/06/2017

16:21:45:421

492

293.6

XLON

28/06/2017

16:21:52:724

368

293.6

XLON

28/06/2017

16:22:12:716

650

293.6

XLON

28/06/2017

16:22:12:716

368

293.6

XLON

28/06/2017

16:23:00:142

368

293.9

XLON

28/06/2017

16:23:04:863

130

293.9

XLON

28/06/2017

16:23:04:863

1300

293.9

XLON

28/06/2017

16:23:04:969

945

293.9

XLON

28/06/2017

16:24:16:205

368

293.9

BATE

28/06/2017

16:24:16:205

368

293.9

TRQX

28/06/2017

16:24:26:858

252

293.9

TRQX

28/06/2017

16:24:26:858

368

293.9

CHIX

28/06/2017

16:24:26:858

269

293.9

XLON

28/06/2017

16:24:26:858

316

293.9

XLON

28/06/2017

16:24:26:865

17

293.9

CHIX

28/06/2017

16:24:28:603

231

293.9

CHIX

28/06/2017

16:24:28:603

104

293.9

CHIX

28/06/2017

16:25:31:407

368

293.9

XLON

28/06/2017

16:25:33:465

805

293.9

XLON

28/06/2017

16:25:33:465

483

293.9

XLON

28/06/2017

16:25:33:476

486

293.9

XLON

28/06/2017

16:25:33:484

461

293.9

XLON

28/06/2017

16:25:33:484

119

293.9

XLON

28/06/2017

16:25:33:484

309

293.9

XLON

28/06/2017

16:25:33:484

138

293.9

XLON

28/06/2017

16:25:33:497

116

293.9

XLON

28/06/2017

16:25:33:497

379

293.9

XLON

28/06/2017

16:25:33:507

309

293.9

XLON

28/06/2017

16:25:37:296

45

293.9

XLON

28/06/2017

16:25:37:305

368

293.9

XLON

28/06/2017

16:25:40:026

865

293.8

XLON

28/06/2017

16:25:40:026

229

293.8

CHIX

28/06/2017

16:25:40:026

600

293.8

XLON

28/06/2017

16:25:40:026

350

293.8

CHIX

28/06/2017

16:25:40:026

368

293.8

BATE

28/06/2017

16:25:40:026

368

293.8

CHIX

28/06/2017

16:25:40:026

946

293.8

XLON

28/06/2017

16:25:40:026

368

293.8

TRQX

28/06/2017

16:25:40:026

1096

293.8

CHIX

28/06/2017

16:25:40:026

1432

293.8

XLON

28/06/2017

16:25:40:026

1605

293.8

CHIX

28/06/2017

16:25:40:026

235

293.8

XLON

28/06/2017

16:25:40:031

700

293.9

XLON

28/06/2017

16:25:40:058

621

293.8

CHIX

28/06/2017

16:25:40:060

368

293.8

TRQX

28/06/2017

16:25:40:060

1310

293.8

CHIX

28/06/2017

16:25:40:060

701

293.8

XLON

28/06/2017

16:25:49:059

701

293.7

XLON

28/06/2017

16:25:49:059

368

293.7

BATE

28/06/2017

16:25:49:059

1355

293.7

CHIX

28/06/2017

16:25:49:059

368

293.7

TRQX

28/06/2017

16:27:10:161

1311

293.6

XLON

28/06/2017

16:27:10:161

368

293.6

TRQX

28/06/2017

16:27:10:161

368

293.6

CHIX

28/06/2017

16:27:10:161

237

293.6

BATE

28/06/2017

16:27:10:161

131

293.6

BATE

28/06/2017

16:27:10:161

1286

293.6

XLON

28/06/2017

16:27:10:161

200

293.6

XLON

28/06/2017

16:28:28:093

203

293.9

CHIX

28/06/2017

16:28:28:093

165

293.9

CHIX

28/06/2017

16:28:40:164

2

293.9

XLON

28/06/2017

16:28:40:164

98

293.9

XLON

28/06/2017

16:28:59:954

93

293.9

XLON

28/06/2017

16:28:59:954

71

293.9

XLON

28/06/2017

16:29:03:069

1

293.9

TRQX

28/06/2017

16:29:03:075

83

293.9

CHIX

28/06/2017

16:29:03:075

368

293.9

BATE

28/06/2017

16:29:03:075

148

293.9

TRQX

28/06/2017

16:29:03:075

197

293.9

CHIX

28/06/2017

16:29:03:075

270

293.9

XLON

28/06/2017

16:29:03:075

88

293.9

CHIX

28/06/2017

16:29:03:075

84

293.9

TRQX

28/06/2017

16:29:03:092

150

293.9

CHIX

28/06/2017

16:29:54:044

199

293.9

TRQX

28/06/2017

16:29:54:293

114

293.9

TRQX

28/06/2017

16:29:56:000

275

293.9

CHIX

28/06/2017

16:35:24:834

41304

293.3

XLON

28/06/2017

16:35:24:834

3000

293.3

XLON

28/06/2017

16:35:24:834

4496

293.3

XLON

Ends.

Sports Direct International plc

Cameron Olsen, Company Secretary T. 0344 245 9200

E. investor.relations@sportsdirect.com

KBA PR

Keith Bishop T. 0207 734 9995

E. sd@kbapr.com

This information is provided by RNS
The company news service from the London Stock Exchange
END
POSLLFSRRVITFID
Date   Source Headline
16th Dec 201911:20 amRNSResult of GM and Change of Company Name
16th Dec 20197:00 amRNSTransaction in Own Shares
16th Dec 20197:00 amRNSHalf-year Results Announcement
25th Nov 20194:00 pmRNSNotice of General Meeting
19th Nov 20195:37 pmRNSDate of Publication of Half Year Results

Login to your account

Don't have an account? Click here to register.