Oil & Gas Evening / New speaker, Edison Oil Analyst Elaine Reynolds plus #TRP & Hardman CEO Book Tickets Now

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

Fri, 23rd Jun 2017 07:00

RNS Number : 9560I
Sports Direct International Plc
23 June 2017

Released: 23 June 2017

Sports Direct International Plc

23 June 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 22 June 2017 it purchased 934,889 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 285.2 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 97,647,098 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 542,955,271.

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:

22-Jun-17

Number of ordinary shares purchased:

50,564

Volume weighted average price paid per share:

285.24

Platform code

XLON

Date of purchase:

22-Jun-17

Number of ordinary shares purchased:

583,046

Volume weighted average price paid per share:

285.14

Platform code

CHIX

Date of purchase:

22-Jun-17

Number of ordinary shares purchased:

191,587

Volume weighted average price paid per share:

285.23

Platform code

TRQX

Date of purchase:

22-Jun-17

Number of ordinary shares purchased:

109,692

Volume weighted average price paid per share:

285.24

Transaction details:

Transaction date

Transaction time

Volume

Price (p)

Platform code

22/06/2017

08:00:05:121

2

287.2

XLON

22/06/2017

08:00:05:121

104

287.2

XLON

22/06/2017

08:02:01:633

371

286.8

XLON

22/06/2017

08:02:01:633

146

287.1

CHIX

22/06/2017

08:02:01:633

361

287.2

CHIX

22/06/2017

08:02:01:633

368

287.2

BATE

22/06/2017

08:02:01:633

368

287.2

TRQX

22/06/2017

08:02:01:633

954

287.2

XLON

22/06/2017

08:02:01:647

141

286.8

CHIX

22/06/2017

08:02:01:652

253

286.8

XLON

22/06/2017

08:03:19:120

593

285.7

XLON

22/06/2017

08:04:48:496

408

285.5

XLON

22/06/2017

08:07:04:942

818

285.4

XLON

22/06/2017

08:07:04:945

277

285.4

XLON

22/06/2017

08:07:33:225

250

285.3

CHIX

22/06/2017

08:07:33:225

250

285.3

TRQX

22/06/2017

08:07:33:225

1

285.3

TRQX

22/06/2017

08:07:33:225

119

285.3

CHIX

22/06/2017

08:07:45:026

38

284.7

CHIX

22/06/2017

08:07:45:026

31

284.7

CHIX

22/06/2017

08:07:45:026

347

284.9

TRQX

22/06/2017

08:07:45:026

27

284.9

CHIX

22/06/2017

08:07:45:026

28

285.1

CHIX

22/06/2017

08:07:45:026

29

285.1

TRQX

22/06/2017

08:07:45:034

307

284.5

CHIX

22/06/2017

08:08:50:791

382

284.4

XLON

22/06/2017

08:11:18:370

368

284.6

BATE

22/06/2017

08:11:18:370

369

284.8

CHIX

22/06/2017

08:13:33:442

713

284.6

XLON

22/06/2017

08:13:33:442

54

284.6

TRQX

22/06/2017

08:13:33:442

314

284.6

TRQX

22/06/2017

08:13:33:442

382

284.6

XLON

22/06/2017

08:13:33:442

368

284.6

CHIX

22/06/2017

08:13:33:443

139

284.5

CHIX

22/06/2017

08:13:38:294

1095

284.5

XLON

22/06/2017

08:15:11:689

943

284.9

XLON

22/06/2017

08:15:11:689

368

284.9

CHIX

22/06/2017

08:18:08:138

369

285

CHIX

22/06/2017

08:18:08:138

368

285

TRQX

22/06/2017

08:18:08:138

368

285.1

BATE

22/06/2017

08:18:08:138

310

285.1

CHIX

22/06/2017

08:18:08:138

368

285.1

TRQX

22/06/2017

08:18:08:138

525

285.1

XLON

22/06/2017

08:18:08:138

350

285.1

XLON

22/06/2017

08:18:11:378

1015

284.8

XLON

22/06/2017

08:18:11:378

95

284.8

BATE

22/06/2017

08:18:11:379

92

284.8

CHIX

22/06/2017

08:22:49:300

87

284.7

CHIX

22/06/2017

08:22:49:300

71

284.7

TRQX

22/06/2017

08:22:49:300

63

284.7

CHIX

22/06/2017

08:22:49:300

262

284.8

TRQX

22/06/2017

08:22:49:300

140

284.8

XLON

22/06/2017

08:22:49:300

21

284.8

CHIX

22/06/2017

08:22:49:300

670

284.8

XLON

22/06/2017

08:22:49:300

277

284.8

CHIX

22/06/2017

08:22:49:300

71

284.8

CHIX

22/06/2017

08:22:53:482

87

284.6

CHIX

22/06/2017

08:22:53:482

980

284.6

XLON

22/06/2017

08:22:53:482

11

284.6

CHIX

22/06/2017

08:26:11:265

563

284.6

XLON

22/06/2017

08:26:11:266

368

284.6

TRQX

22/06/2017

08:26:11:266

368

284.6

BATE

22/06/2017

08:26:11:266

271

284.6

CHIX

22/06/2017

08:26:11:276

317

284.6

XLON

22/06/2017

08:26:12:864

368

284.5

TRQX

22/06/2017

08:26:12:864

354

284.5

CHIX

22/06/2017

08:26:12:865

1095

284.5

XLON

22/06/2017

08:27:14:641

368

284.7

CHIX

22/06/2017

08:27:14:641

406

284.7

XLON

22/06/2017

08:29:05:353

100

284.9

XLON

22/06/2017

08:29:07:728

137

284.9

TRQX

22/06/2017

08:29:07:728

57

284.9

XLON

22/06/2017

08:29:07:728

86

284.9

CHIX

22/06/2017

08:29:09:457

369

284.8

CHIX

22/06/2017

08:29:09:457

1095

284.8

XLON

22/06/2017

08:29:11:262

282

284.7

CHIX

22/06/2017

08:29:11:262

590

284.7

XLON

22/06/2017

08:29:11:262

87

284.7

CHIX

22/06/2017

08:29:11:263

325

284.7

TRQX

22/06/2017

08:32:33:586

368

284.8

BATE

22/06/2017

08:32:33:586

1095

284.8

XLON

22/06/2017

08:32:33:586

368

284.8

TRQX

22/06/2017

08:32:33:586

369

284.8

CHIX

22/06/2017

08:32:33:586

71

284.9

TRQX

22/06/2017

08:32:33:586

97

284.9

CHIX

22/06/2017

08:32:33:586

96

284.9

BATE

22/06/2017

08:32:33:586

254

284.9

XLON

22/06/2017

08:32:33:590

134

284.9

CHIX

22/06/2017

08:32:33:596

559

284.9

XLON

22/06/2017

08:32:33:623

235

284.9

TRQX

22/06/2017

08:32:33:625

194

284.9

CHIX

22/06/2017

08:39:00:984

179

284.8

XLON

22/06/2017

08:39:00:985

916

284.8

XLON

22/06/2017

08:39:00:985

368

284.8

TRQX

22/06/2017

08:39:00:985

368

284.8

BATE

22/06/2017

08:39:00:985

181

284.8

CHIX

22/06/2017

08:39:00:985

188

284.8

CHIX

22/06/2017

08:39:00:992

1200

284.8

XLON

22/06/2017

08:39:00:992

2400

284.8

XLON

22/06/2017

08:39:00:992

470

284.8

XLON

22/06/2017

08:39:00:993

11

284.6

CHIX

22/06/2017

08:39:00:993

3

284.6

BATE

22/06/2017

08:39:00:993

337

284.7

CHIX

22/06/2017

08:39:01:001

251

284.7

TRQX

22/06/2017

08:39:01:001

117

284.8

TRQX

22/06/2017

08:39:01:014

166

284.7

XLON

22/06/2017

08:39:01:019

368

284.8

BATE

22/06/2017

08:46:32:982

368

285.1

TRQX

22/06/2017

08:46:32:982

487

285.2

XLON

22/06/2017

08:46:32:982

368

285.2

CHIX

22/06/2017

08:46:32:982

368

285.2

TRQX

22/06/2017

08:46:32:982

3580

285.2

CHIX

22/06/2017

08:46:32:982

368

285.2

BATE

22/06/2017

08:46:32:982

3627

285.2

XLON

22/06/2017

08:46:32:983

368

285

TRQX

22/06/2017

08:46:32:983

372

285.1

CHIX

22/06/2017

08:46:32:983

63

285.1

CHIX

22/06/2017

08:46:32:983

234

285.1

CHIX

22/06/2017

08:46:32:985

368

284.9

TRQX

22/06/2017

08:46:32:988

290

285

BATE

22/06/2017

08:46:32:992

368

285.2

TRQX

22/06/2017

08:46:33:000

1225

285.1

XLON

22/06/2017

08:46:33:000

700

285.1

XLON

22/06/2017

08:46:33:000

1224

285.1

XLON

22/06/2017

08:46:33:002

667

285.1

XLON

22/06/2017

08:46:33:002

903

285.1

XLON

22/06/2017

08:46:33:002

535

285.1

XLON

22/06/2017

08:47:36:444

349

284.8

XLON

22/06/2017

08:47:36:819

492

284.8

XLON

22/06/2017

08:47:36:819

254

284.8

XLON

22/06/2017

08:50:20:381

368

284.7

TRQX

22/06/2017

08:50:20:381

369

284.7

CHIX

22/06/2017

08:50:20:381

1000

284.7

XLON

22/06/2017

08:50:20:576

119

284.7

XLON

22/06/2017

08:50:20:576

368

284.7

TRQX

22/06/2017

08:50:20:576

369

284.7

CHIX

22/06/2017

08:50:20:576

143

284.7

XLON

22/06/2017

08:50:20:576

368

284.7

BATE

22/06/2017

08:51:50:990

369

284.7

CHIX

22/06/2017

08:51:50:990

1095

284.7

XLON

22/06/2017

08:54:26:095

359

284.7

XLON

22/06/2017

08:54:26:096

19

284.6

XLON

22/06/2017

08:54:26:096

369

284.7

CHIX

22/06/2017

08:54:26:096

736

284.7

XLON

22/06/2017

08:54:26:096

368

284.7

TRQX

22/06/2017

08:54:26:115

215

284.6

XLON

22/06/2017

08:54:35:840

424

284.6

XLON

22/06/2017

08:55:42:328

87

284.6

CHIX

22/06/2017

08:55:42:328

6

284.6

TRQX

22/06/2017

08:55:42:328

16

284.6

CHIX

22/06/2017

08:55:42:328

16

284.6

TRQX

22/06/2017

08:55:42:328

162

284.6

CHIX

22/06/2017

08:55:42:328

192

284.6

TRQX

22/06/2017

08:55:42:328

905

284.6

XLON

22/06/2017

08:55:42:328

17

284.6

CHIX

22/06/2017

08:55:42:328

368

284.6

BATE

22/06/2017

08:58:12:409

657

284.5

XLON

22/06/2017

08:58:14:624

300

284.6

CHIX

22/06/2017

08:58:14:624

69

284.6

CHIX

22/06/2017

08:58:14:624

368

284.6

TRQX

22/06/2017

09:04:53:408

609

284.9

XLON

22/06/2017

09:04:53:408

368

284.9

BATE

22/06/2017

09:04:53:408

395

284.9

XLON

22/06/2017

09:04:53:408

368

284.9

TRQX

22/06/2017

09:04:53:408

342

284.9

CHIX

22/06/2017

09:04:53:408

476

284.9

XLON

22/06/2017

09:06:29:285

194

285

XLON

22/06/2017

09:06:29:389

139

285

XLON

22/06/2017

09:06:33:409

155

284.9

TRQX

22/06/2017

09:06:33:409

608

284.9

XLON

22/06/2017

09:06:33:409

369

284.9

CHIX

22/06/2017

09:06:34:354

368

284.9

BATE

22/06/2017

09:06:34:354

554

284.9

XLON

22/06/2017

09:06:34:354

199

284.9

TRQX

22/06/2017

09:06:34:671

800

284.9

XLON

22/06/2017

09:06:34:675

223

284.9

XLON

22/06/2017

09:06:56:507

132

284.9

TRQX

22/06/2017

09:06:56:507

169

284.9

TRQX

22/06/2017

09:06:56:507

513

284.9

XLON

22/06/2017

09:06:56:507

369

284.9

CHIX

22/06/2017

09:06:56:515

700

284.9

XLON

22/06/2017

09:06:56:543

407

284.9

XLON

22/06/2017

09:06:56:543

347

284.9

CHIX

22/06/2017

09:06:56:543

327

284.9

XLON

22/06/2017

09:06:56:551

222

284.9

TRQX

22/06/2017

09:06:56:556

14

284.9

TRQX

22/06/2017

09:07:34:844

369

284.8

CHIX

22/06/2017

09:07:34:844

1206

284.8

XLON

22/06/2017

09:07:34:844

368

284.8

TRQX

22/06/2017

09:07:34:862

150

284.8

CHIX

22/06/2017

09:07:34:866

219

284.8

CHIX

22/06/2017

09:07:34:889

369

284.8

CHIX

22/06/2017

09:07:34:889

783

284.8

XLON

22/06/2017

09:07:34:936

368

284.8

TRQX

22/06/2017

09:07:36:736

304

284.7

XLON

22/06/2017

09:07:36:736

252

284.7

XLON

22/06/2017

09:07:36:970

64

284.7

XLON

22/06/2017

09:07:36:970

221

284.7

XLON

22/06/2017

09:07:39:570

210

284.7

XLON

22/06/2017

09:07:39:636

60

284.7

XLON

22/06/2017

09:07:39:636

369

284.7

CHIX

22/06/2017

09:07:39:636

368

284.7

TRQX

22/06/2017

09:07:39:955

369

284.6

CHIX

22/06/2017

09:07:39:955

368

284.6

TRQX

22/06/2017

09:07:44:886

300

284.6

CHIX

22/06/2017

09:08:13:409

102

284.6

BATE

22/06/2017

09:08:13:409

215

284.6

CHIX

22/06/2017

09:08:13:409

38

284.6

CHIX

22/06/2017

09:08:13:409

296

284.6

XLON

22/06/2017

09:08:13:409

133

284.6

BATE

22/06/2017

09:11:59:408

273

284.8

XLON

22/06/2017

09:11:59:408

599

284.8

XLON

22/06/2017

09:11:59:437

240

284.8

BATE

22/06/2017

09:11:59:438

223

284.8

XLON

22/06/2017

09:11:59:438

712

284.8

XLON

22/06/2017

09:11:59:461

720

284.8

XLON

22/06/2017

09:11:59:461

128

284.8

BATE

22/06/2017

09:11:59:461

369

284.8

CHIX

22/06/2017

09:11:59:461

368

284.8

TRQX

22/06/2017

09:13:13:408

352

284.7

XLON

22/06/2017

09:13:13:408

219

284.7

XLON

22/06/2017

09:13:13:409

200

284.7

XLON

22/06/2017

09:13:15:363

800

284.7

XLON

22/06/2017

09:13:15:382

368

284.7

BATE

22/06/2017

09:13:15:382

58

284.7

CHIX

22/06/2017

09:13:15:434

209

284.7

TRQX

22/06/2017

09:13:15:434

72

284.7

TRQX

22/06/2017

09:13:15:434

632

284.7

XLON

22/06/2017

09:13:15:434

217

284.7

CHIX

22/06/2017

09:15:36:269

368

284.8

TRQX

22/06/2017

09:15:36:269

562

284.8

XLON

22/06/2017

09:15:36:269

298

284.8

CHIX

22/06/2017

09:15:36:269

71

284.8

CHIX

22/06/2017

09:15:36:269

100

284.8

XLON

22/06/2017

09:15:41:297

192

284.7

XLON

22/06/2017

09:15:41:297

369

284.7

CHIX

22/06/2017

09:15:41:318

344

284.7

CHIX

22/06/2017

09:16:04:970

200

284.7

XLON

22/06/2017

09:16:05:013

25

284.7

CHIX

22/06/2017

09:16:05:013

228

284.7

CHIX

22/06/2017

09:16:05:051

116

284.7

CHIX

22/06/2017

09:16:05:051

146

284.7

CHIX

22/06/2017

09:17:14:501

468

284.8

XLON

22/06/2017

09:17:14:501

270

284.8

CHIX

22/06/2017

09:17:14:524

222

284.8

TRQX

22/06/2017

09:17:14:524

99

284.8

CHIX

22/06/2017

09:18:02:235

146

284.8

TRQX

22/06/2017

09:18:02:235

222

284.8

TRQX

22/06/2017

09:18:02:235

105

284.8

BATE

22/06/2017

09:18:02:235

263

284.8

BATE

22/06/2017

09:18:02:235

369

284.8

CHIX

22/06/2017

09:18:02:235

661

284.8

XLON

22/06/2017

09:18:34:408

231

284.7

TRQX

22/06/2017

09:18:34:408

84

284.7

CHIX

22/06/2017

09:18:34:408

587

284.7

XLON

22/06/2017

09:18:34:408

178

284.7

CHIX

22/06/2017

09:18:34:408

107

284.7

CHIX

22/06/2017

09:19:10:438

124

284.6

XLON

22/06/2017

09:19:10:438

369

284.6

CHIX

22/06/2017

09:19:10:438

1291

284.6

XLON

22/06/2017

09:21:23:789

115

284.6

CHIX

22/06/2017

09:21:54:408

254

284.6

CHIX

22/06/2017

09:23:32:275

324

284.6

XLON

22/06/2017

09:23:32:275

368

284.6

TRQX

22/06/2017

09:23:32:275

1523

284.6

XLON

22/06/2017

09:23:32:276

368

284.6

BATE

22/06/2017

09:23:32:276

369

284.6

CHIX

22/06/2017

09:24:55:170

1205

284.5

XLON

22/06/2017

09:24:55:170

235

284.5

XLON

22/06/2017

09:24:55:170

1095

284.5

XLON

22/06/2017

09:24:55:170

240

284.5

TRQX

22/06/2017

09:24:55:170

128

284.5

TRQX

22/06/2017

09:24:55:170

243

284.5

CHIX

22/06/2017

09:24:55:195

1516

284.5

XLON

22/06/2017

09:24:55:228

493

284.5

XLON

22/06/2017

09:24:55:229

67

284.5

CHIX

22/06/2017

09:24:55:262

269

284.5

XLON

22/06/2017

09:24:55:262

368

284.5

TRQX

22/06/2017

09:24:55:262

333

284.5

XLON

22/06/2017

09:24:55:263

302

284.5

CHIX

22/06/2017

09:25:00:042

3

284.4

BATE

22/06/2017

09:25:00:042

2

284.4

CHIX

22/06/2017

09:25:00:042

2

284.4

XLON

22/06/2017

09:25:05:175

822

284.3

CHIX

22/06/2017

09:25:05:175

41

284.3

TRQX

22/06/2017

09:25:37:479

1095

284.3

XLON

22/06/2017

09:26:10:620

21

284.2

CHIX

22/06/2017

09:26:10:620

16

284.2

XLON

22/06/2017

09:27:02:879

6

284

CHIX

22/06/2017

09:28:05:180

997

284.1

XLON

22/06/2017

09:28:05:180

88

284.1

TRQX

22/06/2017

09:28:05:213

280

284.1

TRQX

22/06/2017

09:28:32:227

8

284

CHIX

22/06/2017

09:28:32:227

90

284

CHIX

22/06/2017

09:28:32:227

203

284

CHIX

22/06/2017

09:28:32:227

66

284

CHIX

22/06/2017

09:28:32:227

42

284

BATE

22/06/2017

09:28:32:227

2

284

CHIX

22/06/2017

09:28:32:227

326

284

BATE

22/06/2017

09:28:32:227

39

284

XLON

22/06/2017

09:28:32:227

812

284

XLON

22/06/2017

09:28:32:227

142

284

TRQX

22/06/2017

09:28:51:407

872

283.7

XLON

22/06/2017

09:28:51:408

83

283.7

CHIX

22/06/2017

09:28:51:408

223

283.7

XLON

22/06/2017

09:28:51:408

175

283.7

CHIX

22/06/2017

09:28:51:408

42

283.7

BATE

22/06/2017

09:28:51:408

150

283.7

CHIX

22/06/2017

09:29:39:756

200

283.6

CHIX

22/06/2017

09:29:39:756

187

283.6

XLON

22/06/2017

09:29:39:789

908

283.6

XLON

22/06/2017

09:29:39:852

40

283.6

XLON

22/06/2017

09:30:37:002

58

283.6

CHIX

22/06/2017

09:30:37:002

101

283.6

CHIX

22/06/2017

09:30:37:002

41

283.6

CHIX

22/06/2017

09:30:37:003

1055

283.6

XLON

22/06/2017

09:30:37:003

169

283.6

CHIX

22/06/2017

09:30:37:010

268

283.6

CHIX

22/06/2017

09:32:33:410

369

283.6

CHIX

22/06/2017

09:32:33:410

931

283.6

XLON

22/06/2017

09:32:33:411

368

283.6

TRQX

22/06/2017

09:32:33:411

164

283.6

XLON

22/06/2017

09:33:35:015

368

283.6

TRQX

22/06/2017

09:33:35:015

931

283.6

XLON

22/06/2017

09:33:35:015

368

283.6

BATE

22/06/2017

09:33:35:015

369

283.6

CHIX

22/06/2017

09:33:41:436

112

283.3

CHIX

22/06/2017

09:33:41:436

32

283.3

BATE

22/06/2017

09:33:41:436

55

283.3

TRQX

22/06/2017

09:33:41:443

521

283.3

XLON

22/06/2017

09:33:43:232

620

283.1

XLON

22/06/2017

09:34:06:685

250

282.7

XLON

22/06/2017

09:34:06:942

179

282.7

XLON

22/06/2017

09:34:06:942

4

282.7

XLON

22/06/2017

09:34:06:942

142

282.7

XLON

22/06/2017

09:34:17:595

140

282.7

XLON

22/06/2017

09:35:36:582

293

282.2

CHIX

22/06/2017

09:35:36:582

368

282.2

XLON

22/06/2017

09:35:36:582

368

282.6

TRQX

22/06/2017

09:35:36:582

369

282.6

CHIX

22/06/2017

09:35:36:582

712

282.6

XLON

22/06/2017

09:35:36:590

148

282.4

CHIX

22/06/2017

09:35:36:598

157

282.3

TRQX

22/06/2017

09:35:36:605

700

282.6

XLON

22/06/2017

09:35:36:605

77

282.6

XLON

22/06/2017

09:36:27:522

448

281.8

XLON

22/06/2017

09:39:51:005

368

282.2

BATE

22/06/2017

09:39:51:005

207

282.2

TRQX

22/06/2017

09:39:51:005

369

282.2

CHIX

22/06/2017

09:39:51:005

1095

282.2

XLON

22/06/2017

09:39:51:005

161

282.2

TRQX

22/06/2017

09:39:51:017

312

282.2

CHIX

22/06/2017

09:39:51:017

346

282.2

XLON

22/06/2017

09:45:56:359

1095

282.3

XLON

22/06/2017

09:45:56:359

368

282.3

TRQX

22/06/2017

09:45:56:359

368

282.3

BATE

22/06/2017

09:45:56:359

369

282.3

CHIX

22/06/2017

09:45:56:361

369

282.2

CHIX

22/06/2017

09:45:56:361

368

282.2

TRQX

22/06/2017

09:45:56:378

200

282.2

BATE

22/06/2017

09:45:56:378

368

282.2

TRQX

22/06/2017

09:45:56:378

168

282.2

BATE

22/06/2017

09:45:56:379

312

282.2

CHIX

22/06/2017

09:45:56:390

700

282.2

XLON

22/06/2017

09:45:58:730

280

282.2

CHIX

22/06/2017

09:45:58:730

395

282.2

XLON

22/06/2017

09:46:37:671

368

282.1

TRQX

22/06/2017

09:46:37:671

369

282.1

CHIX

22/06/2017

09:46:37:671

565

282.1

XLON

22/06/2017

09:47:04:181

3073

282

XLON

22/06/2017

09:47:16:925

1095

282

XLON

22/06/2017

09:47:16:925

111

282

BATE

22/06/2017

09:47:16:925

369

282

CHIX

22/06/2017

09:47:16:926

368

282

TRQX

22/06/2017

09:47:21:951

54

281.9

TRQX

22/06/2017

09:47:21:951

369

281.9

CHIX

22/06/2017

09:47:21:952

484

281.9

XLON

22/06/2017

09:47:21:961

700

281.8

XLON

22/06/2017

09:47:24:972

367

281.8

XLON

22/06/2017

09:47:24:972

1196

281.8

CHIX

22/06/2017

09:47:58:211

436

281.7

XLON

22/06/2017

09:54:21:852

414

281.4

XLON

22/06/2017

09:54:21:852

368

281.4

TRQX

22/06/2017

09:54:21:852

465

281.4

XLON

22/06/2017

09:54:21:852

369

281.4

CHIX

22/06/2017

09:54:21:860

368

281.4

BATE

22/06/2017

09:54:25:016

369

281.3

CHIX

22/06/2017

09:54:25:016

368

281.3

TRQX

22/06/2017

09:54:25:016

761

281.3

XLON

22/06/2017

09:54:25:016

304

281.3

XLON

22/06/2017

09:54:25:458

700

281.1

XLON

22/06/2017

09:55:02:542

368

281.2

TRQX

22/06/2017

09:55:02:542

158

281.2

CHIX

22/06/2017

09:55:02:820

211

281.2

CHIX

22/06/2017

09:55:08:218

269

281.1

XLON

22/06/2017

09:55:08:218

555

281.1

XLON

22/06/2017

09:55:08:218

171

281.1

XLON

22/06/2017

09:55:08:218

369

281.2

CHIX

22/06/2017

09:55:08:219

5

281.1

XLON

22/06/2017

09:55:08:220

95

281.1

XLON

22/06/2017

09:55:08:220

368

281.1

BATE

22/06/2017

09:55:08:220

250

281.1

TRQX

22/06/2017

09:55:08:220

1137

281.1

CHIX

22/06/2017

09:55:11:045

279

281.1

XLON

22/06/2017

09:55:11:045

184

281.1

XLON

22/06/2017

09:55:27:501

1095

281

XLON

22/06/2017

09:55:33:227

173

281

CHIX

22/06/2017

09:55:33:227

1095

281

XLON

22/06/2017

09:55:41:565

521

281.1

XLON

22/06/2017

09:56:33:272

368

281

TRQX

22/06/2017

09:56:36:330

381

281

XLON

22/06/2017

09:56:40:748

621

281

XLON

22/06/2017

09:57:36:056

464

281

XLON

22/06/2017

09:57:36:145

369

281

CHIX

22/06/2017

09:57:36:146

238

281

XLON

22/06/2017

09:57:42:134

45

281

XLON

22/06/2017

09:59:49:443

368

281.6

CHIX

22/06/2017

09:59:50:232

368

281.4

TRQX

22/06/2017

10:13:53:779

318

283.4

XLON

22/06/2017

10:13:53:779

177

283.4

XLON

22/06/2017

10:13:53:779

1536

283.4

XLON

22/06/2017

10:13:53:779

807

283.4

XLON

22/06/2017

10:16:17:025

368

283.6

BATE

22/06/2017

10:16:17:025

325

283.6

BATE

22/06/2017

10:16:17:025

368

283.7

BATE

22/06/2017

10:16:17:025

927

283.9

BATE

22/06/2017

10:16:17:025

882

283.9

XLON

22/06/2017

10:16:17:025

4014

283.9

XLON

22/06/2017

10:16:17:026

369

283.6

CHIX

22/06/2017

10:16:17:026

3464

283.6

CHIX

22/06/2017

10:16:17:026

1141

283.6

TRQX

22/06/2017

10:16:17:026

249

283.7

CHIX

22/06/2017

10:16:17:026

368

283.7

TRQX

22/06/2017

10:16:17:026

1095

283.9

CHIX

22/06/2017

10:16:17:026

1141

283.9

TRQX

22/06/2017

10:16:17:026

1088

283.9

TRQX

22/06/2017

10:16:17:054

165

283.7

XLON

22/06/2017

10:16:17:062

117

283.7

CHIX

22/06/2017

10:16:17:067

151

283.7

XLON

22/06/2017

10:16:17:069

48

283.7

TRQX

22/06/2017

10:16:17:073

171

283.7

XLON

22/06/2017

10:16:21:707

700

283.5

CHIX

22/06/2017

10:16:21:708

915

283.5

CHIX

22/06/2017

10:16:21:708

1877

283.5

XLON

22/06/2017

10:16:24:704

531

283.4

XLON

22/06/2017

10:16:40:201

164

283.4

XLON

22/06/2017

10:17:20:407

205

283.3

XLON

22/06/2017

10:17:20:407

475

283.3

XLON

22/06/2017

10:17:20:407

415

283.3

XLON

22/06/2017

10:17:20:418

128

283.3

XLON

22/06/2017

10:17:20:418

727

283.3

XLON

22/06/2017

10:18:51:709

762

283.1

XLON

22/06/2017

10:18:51:709

114

283.1

XLON

22/06/2017

10:18:51:710

219

283.1

XLON

22/06/2017

10:21:12:660

368

283.6

CHIX

22/06/2017

10:21:12:660

1095

283.6

XLON

22/06/2017

10:21:12:660

88

283.6

TRQX

22/06/2017

10:21:12:942

261

283.5

CHIX

22/06/2017

10:25:30:480

369

284.7

CHIX

22/06/2017

10:25:31:399

437

284.7

XLON

22/06/2017

10:25:31:399

324

284.7

TRQX

22/06/2017

10:25:31:399

238

284.7

XLON

22/06/2017

10:25:31:400

368

284.6

TRQX

22/06/2017

10:25:31:400

369

284.6

CHIX

22/06/2017

10:25:31:400

368

284.6

BATE

22/06/2017

10:26:11:670

368

284.5

BATE

22/06/2017

10:26:11:671

369

284.5

CHIX

22/06/2017

10:26:11:671

368

284.5

TRQX

22/06/2017

10:26:11:671

369

284.7

CHIX

22/06/2017

10:26:11:671

368

284.7

TRQX

22/06/2017

10:26:11:671

2789

284.7

XLON

22/06/2017

10:26:11:671

369

284.8

CHIX

22/06/2017

10:26:11:671

544

284.8

XLON

22/06/2017

10:26:11:671

20

284.9

TRQX

22/06/2017

10:26:11:694

335

284.5

XLON

22/06/2017

10:26:11:694

368

284.5

CHIX

22/06/2017

10:26:11:696

491

284.5

XLON

22/06/2017

10:26:11:696

269

284.5

XLON

22/06/2017

10:26:11:903

302

284.4

XLON

22/06/2017

10:26:11:903

66

284.4

CHIX

22/06/2017

10:26:11:903

793

284.4

XLON

22/06/2017

10:27:49:738

726

283.8

XLON

22/06/2017

10:28:23:828

164

284.1

XLON

22/06/2017

10:35:51:188

368

285.1

TRQX

22/06/2017

10:35:51:188

375

285.2

BATE

22/06/2017

10:35:51:188

369

285.3

CHIX

22/06/2017

10:35:51:188

3973

285.4

XLON

22/06/2017

10:35:51:188

368

285.4

TRQX

22/06/2017

10:35:51:188

369

285.4

CHIX

22/06/2017

10:35:51:188

368

285.4

BATE

22/06/2017

10:35:51:188

368

285.5

TRQX

22/06/2017

10:35:51:188

1089

285.6

XLON

22/06/2017

10:35:51:188

368

285.6

CHIX

22/06/2017

10:35:51:214

260

285.5

XLON

22/06/2017

10:35:51:215

52

285.4

BATE

22/06/2017

10:35:51:366

1095

285.2

XLON

22/06/2017

10:35:54:879

369

285.1

CHIX

22/06/2017

10:35:54:879

369

285.2

CHIX

22/06/2017

10:35:54:880

2131

285.1

XLON

22/06/2017

10:35:54:880

368

285.2

TRQX

22/06/2017

10:35:56:677

369

285

CHIX

22/06/2017

10:35:56:678

339

285

XLON

22/06/2017

10:35:57:323

457

284.9

XLON

22/06/2017

10:35:57:323

103

284.9

XLON

22/06/2017

10:38:21:117

281

285.3

XLON

22/06/2017

10:38:21:118

19

285.3

XLON

22/06/2017

10:38:21:119

58

285.3

XLON

22/06/2017

10:38:21:119

350

285.3

CHIX

22/06/2017

10:39:00:202

200

285.2

CHIX

22/06/2017

10:39:49:123

334

285.2

TRQX

22/06/2017

10:39:49:123

110

285.2

XLON

22/06/2017

10:39:49:123

366

285.2

XLON

22/06/2017

10:39:49:123

169

285.2

CHIX

22/06/2017

10:39:49:123

200

285.2

CHIX

22/06/2017

10:39:49:123

229

285.2

XLON

22/06/2017

10:39:49:137

185

285

TRQX

22/06/2017

10:39:49:145

964

285

XLON

22/06/2017

10:39:49:145

131

285

XLON

22/06/2017

10:39:53:343

122

285

XLON

22/06/2017

10:39:53:343

172

285

CHIX

22/06/2017

10:43:15:482

45

285.1

CHIX

22/06/2017

10:43:15:482

106

285.1

TRQX

22/06/2017

10:43:15:482

165

285.1

CHIX

22/06/2017

10:43:15:482

177

285.1

TRQX

22/06/2017

10:43:15:482

1515

285.1

XLON

22/06/2017

10:43:15:482

369

285.2

CHIX

22/06/2017

10:43:15:482

368

285.3

TRQX

22/06/2017

10:43:15:482

368

285.3

CHIX

22/06/2017

10:43:15:482

277

285.3

XLON

22/06/2017

10:43:15:485

45

285

BATE

22/06/2017

10:43:15:485

149

285

BATE

22/06/2017

10:43:15:485

174

285

BATE

22/06/2017

10:43:15:490

1095

285.3

XLON

22/06/2017

10:43:15:503

201

285.3

TRQX

22/06/2017

10:43:15:511

124

285.3

BATE

22/06/2017

10:43:15:520

100

285

XLON

22/06/2017

10:43:15:520

600

285

XLON

22/06/2017

10:43:15:520

600

285

XLON

22/06/2017

10:43:15:520

767

285

XLON

22/06/2017

10:51:50:212

368

284.8

BATE

22/06/2017

10:51:50:212

369

284.8

CHIX

22/06/2017

10:51:50:212

1080

284.8

XLON

22/06/2017

10:51:50:212

368

284.8

TRQX

22/06/2017

10:58:45:295

369

285

CHIX

22/06/2017

10:58:45:295

416

285

XLON

22/06/2017

10:58:45:295

391

285

XLON

22/06/2017

10:58:45:295

1009

285

CHIX

22/06/2017

10:58:45:295

1613

285

CHIX

22/06/2017

10:58:45:296

368

284.9

BATE

22/06/2017

10:58:45:296

368

284.9

TRQX

22/06/2017

10:58:45:296

369

284.9

CHIX

22/06/2017

10:58:45:296

1559

285

TRQX

22/06/2017

10:58:45:296

368

285

TRQX

22/06/2017

10:58:45:296

368

285

BATE

22/06/2017

10:58:45:307

117

285

XLON

22/06/2017

10:58:45:319

115

285

TRQX

22/06/2017

10:58:45:329

105

285

XLON

22/06/2017

10:58:45:345

717

285

XLON

22/06/2017

10:58:45:345

478

285

XLON

22/06/2017

10:58:45:345

460

285

XLON

22/06/2017

11:00:00:020

1181

285

XLON

22/06/2017

11:00:00:020

652

285

XLON

22/06/2017

11:01:08:283

300

284.9

XLON

22/06/2017

11:01:23:765

539

285

XLON

22/06/2017

11:02:00:006

1092

285

XLON

22/06/2017

11:02:00:006

1020

285

XLON

22/06/2017

11:02:00:006

354

285

XLON

22/06/2017

11:02:00:006

614

285

XLON

22/06/2017

11:04:02:423

368

285.2

BATE

22/06/2017

11:04:02:423

369

285.2

CHIX

22/06/2017

11:04:02:423

816

285.2

XLON

22/06/2017

11:04:02:423

368

285.2

TRQX

22/06/2017

11:04:02:423

857

285.2

XLON

22/06/2017

11:04:02:424

369

285.1

CHIX

22/06/2017

11:04:02:424

368

285.1

BATE

22/06/2017

11:04:02:424

368

285.1

TRQX

22/06/2017

11:04:08:811

369

285.1

CHIX

22/06/2017

11:04:08:812

1481

285.1

XLON

22/06/2017

11:04:08:812

368

285.1

TRQX

22/06/2017

11:04:08:822

369

285

CHIX

22/06/2017

11:04:08:822

1200

285

XLON

22/06/2017

11:04:08:822

608

285

XLON

22/06/2017

11:04:08:822

252

285

XLON

22/06/2017

11:04:08:822

700

285.1

XLON

22/06/2017

11:04:08:824

395

285.1

XLON

22/06/2017

11:08:00:003

308

284.9

XLON

22/06/2017

11:08:00:004

369

284.9

CHIX

22/06/2017

11:08:00:004

39

284.9

TRQX

22/06/2017

11:08:00:004

329

284.9

TRQX

22/06/2017

11:08:00:010

787

284.9

XLON

22/06/2017

11:09:05:240

369

284.9

CHIX

22/06/2017

11:17:00:027

368

284.9

BATE

22/06/2017

11:17:00:027

369

284.9

CHIX

22/06/2017

11:18:42:234

141

284.9

BATE

22/06/2017

11:18:42:234

758

284.9

CHIX

22/06/2017

11:18:42:234

227

284.9

TRQX

22/06/2017

11:18:42:234

2135

284.9

CHIX

22/06/2017

11:18:42:234

369

284.9

CHIX

22/06/2017

11:18:42:234

227

284.9

BATE

22/06/2017

11:18:42:234

412

284.9

XLON

22/06/2017

11:18:42:234

538

284.9

XLON

22/06/2017

11:18:42:234

141

284.9

TRQX

22/06/2017

11:18:42:234

125

284.9

XLON

22/06/2017

11:18:42:238

258

284.8

TRQX

22/06/2017

11:18:42:238

25

284.8

TRQX

22/06/2017

11:18:42:238

740

284.8

CHIX

22/06/2017

11:18:42:238

72

284.8

BATE

22/06/2017

11:18:42:238

248

284.8

BATE

22/06/2017

11:18:42:238

369

284.8

CHIX

22/06/2017

11:18:42:248

196

284.9

TRQX

22/06/2017

11:18:42:249

165

284.8

CHIX

22/06/2017

11:18:42:254

1559

284.9

XLON

22/06/2017

11:18:42:254

1779

284.9

XLON

22/06/2017

11:21:38:341

182

285

XLON

22/06/2017

11:21:51:895

877

285

XLON

22/06/2017

11:21:51:895

368

285

TRQX

22/06/2017

11:21:51:895

369

285

CHIX

22/06/2017

11:21:51:895

323

285

XLON

22/06/2017

11:21:51:896

52

285

XLON

22/06/2017

11:21:51:912

414

285

XLON

22/06/2017

11:21:51:913

1007

285

XLON

22/06/2017

11:21:51:932

368

285

TRQX

22/06/2017

11:24:52:521

368

284.9

TRQX

22/06/2017

11:24:52:521

369

284.9

CHIX

22/06/2017

11:24:52:521

908

284.9

XLON

22/06/2017

11:24:52:521

952

284.9

XLON

22/06/2017

11:24:52:532

368

284.9

BATE

22/06/2017

11:24:52:532

252

284.9

CHIX

22/06/2017

11:24:52:579

93

284.9

TRQX

22/06/2017

11:24:52:579

1807

284.9

XLON

22/06/2017

11:24:52:579

275

284.9

TRQX

22/06/2017

11:26:10:540

368

284.8

TRQX

22/06/2017

11:26:10:540

741

284.8

XLON

22/06/2017

11:26:10:540

368

284.8

BATE

22/06/2017

11:26:10:540

369

284.8

CHIX

22/06/2017

11:29:00:004

496

284.7

TRQX

22/06/2017

11:29:00:004

397

284.7

XLON

22/06/2017

11:29:00:004

369

284.7

CHIX

22/06/2017

11:29:00:006

170

284.6

CHIX

22/06/2017

11:29:00:013

148

284.6

CHIX

22/06/2017

11:29:00:016

122

284.6

TRQX

22/06/2017

11:29:00:055

14

284.6

BATE

22/06/2017

11:29:00:055

32

284.6

TRQX

22/06/2017

11:29:05:145

240

284.5

CHIX

22/06/2017

11:29:07:167

145

284.4

CHIX

22/06/2017

11:29:07:167

254

284.4

CHIX

22/06/2017

11:29:07:167

273

284.4

XLON

22/06/2017

11:29:52:876

717

284.3

XLON

22/06/2017

11:29:52:876

158

284.3

TRQX

22/06/2017

11:29:52:876

210

284.3

TRQX

22/06/2017

11:29:52:880

395

284.2

TRQX

22/06/2017

11:29:52:885

354

284.2

XLON

22/06/2017

11:30:14:287

1095

284.2

XLON

22/06/2017

11:32:58:186

303

284.2

BATE

22/06/2017

11:32:58:207

238

284.2

CHIX

22/06/2017

11:32:58:207

65

284.2

BATE

22/06/2017

11:32:58:246

131

284.2

CHIX

22/06/2017

11:32:58:247

175

284.2

XLON

22/06/2017

11:32:58:247

172

284.2

TRQX

22/06/2017

11:33:03:989

32

284.2

XLON

22/06/2017

11:33:03:989

118

284.2

XLON

22/06/2017

11:33:03:989

267

284.2

XLON

22/06/2017

11:33:03:998

201

284.2

XLON

22/06/2017

11:33:03:999

196

284.2

TRQX

22/06/2017

11:33:03:999

369

284.2

CHIX

22/06/2017

11:33:04:004

368

284.2

BATE

22/06/2017

11:33:04:008

199

284.2

XLON

22/06/2017

11:33:04:010

333

284.2

XLON

22/06/2017

11:33:04:773

168

284.2

XLON

22/06/2017

11:33:27:943

274

284.2

CHIX

22/06/2017

11:33:27:944

95

284.2

TRQX

22/06/2017

11:33:27:966

273

284.2

TRQX

22/06/2017

11:33:27:966

96

284.2

XLON

22/06/2017

11:33:28:003

159

284.2

TRQX

22/06/2017

11:33:28:003

192

284.2

XLON

22/06/2017

11:35:16:526

550

284.2

XLON

22/06/2017

11:35:17:397

368

284.2

TRQX

22/06/2017

11:35:17:397

1095

284.2

XLON

22/06/2017

11:35:17:398

369

284.2

CHIX

22/06/2017

11:35:40:780

83

284.2

TRQX

22/06/2017

11:35:40:780

74

284.2

CHIX

22/06/2017

11:35:40:796

368

284.1

TRQX

22/06/2017

11:35:40:796

533

284.1

XLON

22/06/2017

11:35:40:796

369

284.1

CHIX

22/06/2017

11:35:40:814

83

284.1

XLON

22/06/2017

11:35:40:842

73

284.2

XLON

22/06/2017

11:35:40:883

842

284.1

XLON

22/06/2017

11:36:56:394

310

284.1

XLON

22/06/2017

11:36:56:394

859

284.1

XLON

22/06/2017

11:36:56:394

908

284.1

XLON

22/06/2017

11:36:56:394

153

284.1

XLON

22/06/2017

11:36:56:394

368

284.1

BATE

22/06/2017

11:36:56:394

175

284.1

XLON

22/06/2017

11:36:56:394

369

284.1

CHIX

22/06/2017

11:37:14:503

62

284.1

XLON

22/06/2017

11:37:14:503

138

284.1

XLON

22/06/2017

11:37:14:552

227

284.1

TRQX

22/06/2017

11:37:14:552

93

284.1

CHIX

22/06/2017

11:37:14:552

149

284.1

XLON

22/06/2017

11:37:14:552

79

284.1

XLON

22/06/2017

11:37:44:603

1027

284.1

XLON

22/06/2017

11:37:44:629

68

284.1

XLON

22/06/2017

11:40:21:601

1927

284

XLON

22/06/2017

11:40:21:601

105

284

TRQX

22/06/2017

11:40:21:601

225

284

XLON

22/06/2017

11:40:21:601

263

284

TRQX

22/06/2017

11:40:21:601

459

284

XLON

22/06/2017

11:40:21:602

369

284

CHIX

22/06/2017

11:40:21:618

472

284

XLON

22/06/2017

11:40:21:618

717

284

XLON

22/06/2017

11:40:21:618

700

284

XLON

22/06/2017

11:40:21:620

1240

284

XLON

22/06/2017

11:40:51:357

339

283.9

CHIX

22/06/2017

11:40:51:357

634

283.9

XLON

22/06/2017

11:40:51:357

30

283.9

CHIX

22/06/2017

11:41:03:309

369

283.8

CHIX

22/06/2017

11:41:03:309

1748

283.8

XLON

22/06/2017

11:41:03:333

369

283.8

CHIX

22/06/2017

11:41:03:334

61

283.8

TRQX

22/06/2017

11:41:03:334

155

283.8

XLON

22/06/2017

11:41:03:334

266

283.8

XLON

22/06/2017

11:41:03:334

5

283.8

TRQX

22/06/2017

11:41:03:335

1266

283.8

XLON

22/06/2017

11:41:03:357

120

283.8

XLON

22/06/2017

11:41:03:364

435

283.8

XLON

22/06/2017

11:41:03:395

415

283.8

XLON

22/06/2017

11:41:28:035

388

283.7

XLON

22/06/2017

11:41:28:036

78

283.7

CHIX

22/06/2017

11:41:28:036

252

283.7

XLON

22/06/2017

11:44:06:499

63

283.6

BATE

22/06/2017

11:44:06:499

37

283.6

BATE

22/06/2017

11:45:40:494

400

283.8

XLON

22/06/2017

11:50:11:330

123

283.7

CHIX

22/06/2017

11:50:11:330

788

283.7

XLON

22/06/2017

11:50:11:330

350

283.7

TRQX

22/06/2017

11:50:11:330

1403

283.7

XLON

22/06/2017

11:50:11:330

368

283.7

BATE

22/06/2017

11:50:11:331

217

283.7

CHIX

22/06/2017

11:51:00:118

469

283.7

XLON

22/06/2017

11:51:00:247

626

283.7

XLON

22/06/2017

11:51:00:247

369

283.7

CHIX

22/06/2017

11:51:00:247

368

283.7

TRQX

22/06/2017

11:51:00:247

368

283.7

BATE

22/06/2017

11:51:15:178

1095

283.6

XLON

22/06/2017

11:51:15:178

199

283.6

CHIX

22/06/2017

11:51:15:178

53

283.6

CHIX

22/06/2017

11:51:15:178

42

283.6

TRQX

22/06/2017

11:51:15:178

58

283.6

TRQX

22/06/2017

11:51:15:178

268

283.6

TRQX

22/06/2017

11:51:15:178

368

283.6

BATE

22/06/2017

11:54:06:832

1577

283.8

XLON

22/06/2017

11:54:06:832

368

283.8

TRQX

22/06/2017

11:54:06:832

889

283.8

XLON

22/06/2017

11:54:06:832

369

283.8

CHIX

22/06/2017

12:02:25:921

68

284.8

XLON

22/06/2017

12:02:25:921

3

284.8

XLON

22/06/2017

12:02:25:921

538

284.8

XLON

22/06/2017

12:02:25:921

763

284.8

XLON

22/06/2017

12:02:25:921

284

284.8

XLON

22/06/2017

12:02:25:921

417

284.8

XLON

22/06/2017

12:03:44:123

754

284.8

XLON

22/06/2017

12:03:44:123

18

284.8

TRQX

22/06/2017

12:03:44:123

350

284.8

TRQX

22/06/2017

12:03:44:124

368

284.8

BATE

22/06/2017

12:03:44:124

369

284.8

CHIX

22/06/2017

12:03:44:216

191

284.8

CHIX

22/06/2017

12:06:26:818

279

285

CHIX

22/06/2017

12:06:26:818

841

285

XLON

22/06/2017

12:06:26:818

2725

285

TRQX

22/06/2017

12:06:26:818

369

285

CHIX

22/06/2017

12:06:26:818

368

285

TRQX

22/06/2017

12:06:26:818

908

285

CHIX

22/06/2017

12:06:26:818

822

285

XLON

22/06/2017

12:06:26:818

368

285

BATE

22/06/2017

12:06:26:818

988

285

CHIX

22/06/2017

12:06:26:819

380

284.9

CHIX

22/06/2017

12:06:26:819

368

284.9

TRQX

22/06/2017

12:06:26:819

368

284.9

BATE

22/06/2017

12:06:26:821

288

284.8

CHIX

22/06/2017

12:06:26:821

1072

284.8

CHIX

22/06/2017

12:06:26:832

700

284.9

XLON

22/06/2017

12:06:26:832

717

284.9

XLON

22/06/2017

12:06:26:832

364

284.9

XLON

22/06/2017

12:06:26:832

717

285

XLON

22/06/2017

12:06:26:832

750

285

XLON

22/06/2017

12:06:26:835

373

285

XLON

22/06/2017

12:06:26:837

369

284.9

CHIX

22/06/2017

12:06:26:862

186

284.9

XLON

22/06/2017

12:06:26:862

700

284.9

XLON

22/06/2017

12:06:54:687

484

285

XLON

22/06/2017

12:06:54:687

464

285

XLON

22/06/2017

12:06:54:687

100

285

XLON

22/06/2017

12:06:54:687

369

285

CHIX

22/06/2017

12:06:54:687

368

285

BATE

22/06/2017

12:08:56:562

575

285.1

XLON

22/06/2017

12:14:50:813

1792

285

XLON

22/06/2017

12:14:50:813

1170

285

XLON

22/06/2017

12:14:50:813

219

285

XLON

22/06/2017

12:14:50:813

165

285

TRQX

22/06/2017

12:14:50:814

369

285

CHIX

22/06/2017

12:14:50:814

555

285

CHIX

22/06/2017

12:14:50:814

368

285

BATE

22/06/2017

12:14:50:814

565

285

XLON

22/06/2017

12:14:50:814

84

285

TRQX

22/06/2017

12:14:50:842

305

285.1

XLON

22/06/2017

12:14:50:853

289

285.1

XLON

22/06/2017

12:14:51:616

1736

285

XLON

22/06/2017

12:16:36:051

165

285

TRQX

22/06/2017

12:16:36:051

119

285

TRQX

22/06/2017

12:16:36:051

3353

285

XLON

22/06/2017

12:16:36:051

3103

285

CHIX

22/06/2017

12:16:36:051

368

285

BATE

22/06/2017

12:16:36:056

369

284.9

CHIX

22/06/2017

12:16:36:062

84

284.9

XLON

22/06/2017

12:16:36:062

603

284.9

XLON

22/06/2017

12:16:41:568

526

284.9

XLON

22/06/2017

12:16:44:828

552

285

XLON

22/06/2017

12:16:44:828

543

285

XLON

22/06/2017

12:16:45:282

368

285

TRQX

22/06/2017

12:16:45:282

369

285

CHIX

22/06/2017

12:29:00:004

722

285.6

XLON

22/06/2017

12:29:00:004

369

285.6

CHIX

22/06/2017

12:29:05:058

37

285.6

BATE

22/06/2017

12:29:05:058

920

285.6

TRQX

22/06/2017

12:29:42:777

1375

285.6

XLON

22/06/2017

12:29:42:777

273

285.6

TRQX

22/06/2017

12:29:42:777

1577

285.6

XLON

22/06/2017

12:29:42:777

326

285.6

BATE

22/06/2017

12:29:42:873

369

285.6

CHIX

22/06/2017

12:31:40:236

532

285.6

XLON

22/06/2017

12:31:40:236

171

285.6

XLON

22/06/2017

12:31:40:331

363

285.6

XLON

22/06/2017

12:31:40:331

392

285.6

XLON

22/06/2017

12:32:13:718

890

285.6

XLON

22/06/2017

12:32:13:718

129

285.6

XLON

22/06/2017

12:32:13:815

287

285.6

CHIX

22/06/2017

12:32:34:226

295

285.6

BATE

22/06/2017

12:32:34:226

5

285.6

BATE

22/06/2017

12:32:34:232

62

285.6

TRQX

22/06/2017

12:34:20:770

1

285.6

CHIX

22/06/2017

12:34:56:411

60

285.6

XLON

22/06/2017

12:34:56:411

1053

285.6

XLON

22/06/2017

12:34:56:411

32

285.6

XLON

22/06/2017

12:34:56:412

81

285.6

CHIX

22/06/2017

12:34:56:412

287

285.6

CHIX

22/06/2017

12:34:56:412

300

285.6

BATE

22/06/2017

12:34:56:412

68

285.6

BATE

22/06/2017

12:34:56:413

273

285.6

TRQX

22/06/2017

12:34:56:425

600

285.6

XLON

22/06/2017

12:34:56:425

700

285.6

XLON

22/06/2017

12:34:56:425

650

285.6

XLON

22/06/2017

12:48:04:180

266

286.4

BATE

22/06/2017

12:48:04:185

27

286.5

CHIX

22/06/2017

12:48:04:185

473

286.5

TRQX

22/06/2017

12:48:04:185

325

286.5

CHIX

22/06/2017

12:48:04:185

968

286.5

CHIX

22/06/2017

12:48:04:185

221

286.5

TRQX

22/06/2017

12:48:04:186

626

286.5

TRQX

22/06/2017

12:50:51:401

40

286.9

CHIX

22/06/2017

12:51:42:819

770

287.2

CHIX

22/06/2017

12:51:42:820

700

287.2

XLON

22/06/2017

12:51:42:829

700

287.2

XLON

22/06/2017

12:54:56:632

550

287.1

TRQX

22/06/2017

12:54:56:632

500

287.1

CHIX

22/06/2017

12:54:56:633

50

287.1

CHIX

22/06/2017

12:54:56:645

550

287.1

TRQX

22/06/2017

12:54:56:648

20

287.1

XLON

22/06/2017

12:54:56:648

1300

287.1

XLON

22/06/2017

12:54:56:652

820

287.1

CHIX

22/06/2017

12:54:56:652

500

287.1

CHIX

22/06/2017

12:55:56:836

1095

287.1

XLON

22/06/2017

12:55:56:836

1375

287.1

XLON

22/06/2017

13:00:24:433

369

287.3

CHIX

22/06/2017

13:00:24:433

368

287.3

BATE

22/06/2017

13:00:24:433

566

287.3

BATE

22/06/2017

13:00:24:436

709

287.2

BATE

22/06/2017

13:00:24:436

1229

287.2

CHIX

22/06/2017

13:00:24:436

368

287.2

BATE

22/06/2017

13:00:24:436

406

287.2

CHIX

22/06/2017

13:00:24:436

1430

287.3

CHIX

22/06/2017

13:00:24:437

368

287.2

TRQX

22/06/2017

13:00:24:437

1430

287.2

CHIX

22/06/2017

13:00:24:462

1000

287.3

TRQX

22/06/2017

13:00:24:462

1154

287.3

TRQX

22/06/2017

13:00:24:462

700

287.3

TRQX

22/06/2017

13:00:24:463

512

287.3

TRQX

22/06/2017

13:00:24:470

719

287.2

XLON

22/06/2017

13:00:24:471

349

287.2

CHIX

22/06/2017

13:00:24:483

700

287.3

XLON

22/06/2017

13:00:24:483

620

287.3

XLON

22/06/2017

13:00:24:484

20

287.2

CHIX

22/06/2017

13:00:24:496

700

287.3

XLON

22/06/2017

13:00:24:503

700

287.3

XLON

22/06/2017

13:00:46:819

1181

287.3

XLON

22/06/2017

13:01:19:356

64

287.2

XLON

22/06/2017

13:01:19:356

700

287.2

XLON

22/06/2017

13:01:19:356

331

287.2

XLON

22/06/2017

13:01:19:356

369

287.2

CHIX

22/06/2017

13:01:19:357

33

287.2

TRQX

22/06/2017

13:01:19:357

335

287.2

TRQX

22/06/2017

13:01:19:361

550

287.3

XLON

22/06/2017

13:01:19:380

150

287.3

XLON

22/06/2017

13:01:19:380

400

287.3

XLON

22/06/2017

13:01:19:393

550

287.3

XLON

22/06/2017

13:01:19:401

150

287.3

XLON

22/06/2017

13:01:23:585

257

287.2

CHIX

22/06/2017

13:01:32:255

700

287.3

XLON

22/06/2017

13:01:33:617

790

287.2

XLON

22/06/2017

13:01:33:621

70

287.3

XLON

22/06/2017

13:01:33:621

700

287.3

XLON

22/06/2017

13:01:54:374

982

287.1

CHIX

22/06/2017

13:01:54:374

369

287.1

CHIX

22/06/2017

13:01:54:374

1037

287.1

CHIX

22/06/2017

13:01:54:374

90

287.2

XLON

22/06/2017

13:01:54:374

257

287.2

CHIX

22/06/2017

13:01:54:374

368

287.2

TRQX

22/06/2017

13:01:54:374

172

287.2

XLON

22/06/2017

13:01:54:374

112

287.2

CHIX

22/06/2017

13:01:54:382

173

287.2

XLON

22/06/2017

13:01:54:382

272

287.2

XLON

22/06/2017

13:01:54:396

160

287.2

XLON

22/06/2017

13:01:55:546

1181

287.2

XLON

22/06/2017

13:02:32:432

645

287.2

XLON

22/06/2017

13:02:32:433

338

287.2

CHIX

22/06/2017

13:02:32:440

700

287.2

XLON

22/06/2017

13:02:49:660

468

287.1

CHIX

22/06/2017

13:02:49:660

157

287.1

TRQX

22/06/2017

13:02:49:660

1095

287.1

XLON

22/06/2017

13:02:49:664

1300

287.1

XLON

22/06/2017

13:02:49:664

650

287.1

XLON

22/06/2017

13:02:49:664

867

287.2

XLON

22/06/2017

13:02:49:664

466

287.2

XLON

22/06/2017

13:02:49:664

1181

287.2

XLON

22/06/2017

13:03:17:768

94

287.1

XLON

22/06/2017

13:03:17:768

368

287.1

BATE

22/06/2017

13:03:17:768

1001

287.1

XLON

22/06/2017

13:03:43:801

175

287.1

XLON

22/06/2017

13:03:43:803

835

287.1

XLON

22/06/2017

13:04:00:073

201

287.1

XLON

22/06/2017

13:04:09:024

238

287.1

CHIX

22/06/2017

13:04:09:024

300

287.1

TRQX

22/06/2017

13:04:09:024

6

287.1

TRQX

22/06/2017

13:04:09:025

405

287.1

XLON

22/06/2017

13:04:09:025

131

287.1

CHIX

22/06/2017

13:05:04:424

372

287.1

XLON

22/06/2017

13:05:04:424

100

287.1

XLON

22/06/2017

13:06:05:343

1868

287

XLON

22/06/2017

13:06:05:343

48

287

TRQX

22/06/2017

13:06:05:343

554

287

XLON

22/06/2017

13:06:05:343

235

287

XLON

22/06/2017

13:06:06:918

564

287

XLON

22/06/2017

13:06:06:982

301

287

XLON

22/06/2017

13:06:06:982

465

287

XLON

22/06/2017

13:06:06:983

101

287

CHIX

22/06/2017

13:06:06:997

320

287

TRQX

22/06/2017

13:06:10:274

224

287

CHIX

22/06/2017

13:06:10:274

221

287

XLON

22/06/2017

13:06:10:274

43

287

CHIX

22/06/2017

13:07:07:671

364

287.2

BATE

22/06/2017

13:14:15:847

368

287.1

BATE

22/06/2017

13:14:15:847

369

287.1

CHIX

22/06/2017

13:14:15:847

1095

287.1

XLON

22/06/2017

13:14:15:847

900

287.1

XLON

22/06/2017

13:14:15:848

368

287.1

TRQX

22/06/2017

13:14:22:584

25

286.9

CHIX

22/06/2017

13:14:22:584

31

286.9

BATE

22/06/2017

13:14:22:584

959

286.9

XLON

22/06/2017

13:14:22:584

368

286.9

TRQX

22/06/2017

13:14:22:746

22

286.9

XLON

22/06/2017

13:14:22:746

261

286.9

XLON

22/06/2017

13:14:22:747

29

286.9

TRQX

22/06/2017

13:14:22:747

38

286.9

CHIX

22/06/2017

13:14:22:750

306

286.9

CHIX

22/06/2017

13:19:00:020

175

287.3

XLON

22/06/2017

13:19:00:020

1907

287.3

XLON

22/06/2017

13:19:01:985

185

287.2

TRQX

22/06/2017

13:19:01:985

236

287.2

XLON

22/06/2017

13:19:01:985

183

287.2

TRQX

22/06/2017

13:19:01:985

218

287.2

XLON

22/06/2017

13:19:01:985

369

287.2

CHIX

22/06/2017

13:19:01:985

368

287.2

BATE

22/06/2017

13:20:00:507

112

287.1

XLON

22/06/2017

13:20:15:254

1019

287.1

XLON

22/06/2017

13:20:15:256

369

287.1

CHIX

22/06/2017

13:20:15:256

368

287.1

TRQX

22/06/2017

13:20:15:256

450

287.1

XLON

22/06/2017

13:20:15:262

650

287.1

XLON

22/06/2017

13:20:15:263

369

287

CHIX

22/06/2017

13:20:15:266

175

287.1

XLON

22/06/2017

13:20:15:268

368

287.1

TRQX

22/06/2017

13:20:43:167

300

287.2

TRQX

22/06/2017

13:20:43:168

194

287.2

CHIX

22/06/2017

13:20:43:168

175

287.2

CHIX

22/06/2017

13:20:43:168

68

287.2

TRQX

22/06/2017

13:21:00:075

176

287.2

XLON

22/06/2017

13:21:14:858

467

287.2

XLON

22/06/2017

13:21:14:858

368

287.2

BATE

22/06/2017

13:21:14:858

368

287.2

TRQX

22/06/2017

13:21:14:858

356

287.2

XLON

22/06/2017

13:21:14:858

369

287.2

CHIX

22/06/2017

13:21:14:867

662

287.2

XLON

22/06/2017

13:23:00:073

277

287.1

XLON

22/06/2017

13:24:34:687

88

287.1

TRQX

22/06/2017

13:24:34:687

154

287.1

TRQX

22/06/2017

13:24:34:687

304

287.1

CHIX

22/06/2017

13:24:34:687

28

287.1

XLON

22/06/2017

13:24:34:687

277

287.1

XLON

22/06/2017

13:24:34:688

126

287.1

TRQX

22/06/2017

13:24:34:691

369

287.1

CHIX

22/06/2017

13:24:34:695

600

287.1

XLON

22/06/2017

13:24:34:697

508

287.1

XLON

22/06/2017

13:24:34:697

516

287.1

XLON

22/06/2017

13:25:26:700

37

287

XLON

22/06/2017

13:25:26:700

184

287

XLON

22/06/2017

13:31:47:152

209

287

XLON

22/06/2017

13:31:47:152

1459

287

CHIX

22/06/2017

13:31:47:152

248

287

CHIX

22/06/2017

13:31:47:152

368

287

BATE

22/06/2017

13:31:47:152

246

287

CHIX

22/06/2017

13:31:47:152

562

287

XLON

22/06/2017

13:31:47:152

133

287

CHIX

22/06/2017

13:31:47:152

368

287

TRQX

22/06/2017

13:31:47:152

311

287

CHIX

22/06/2017

13:31:47:152

30

287

CHIX

22/06/2017

13:31:47:152

8

287

CHIX

22/06/2017

13:31:47:172

368

287

BATE

22/06/2017

13:31:47:189

1551

287

XLON

22/06/2017

13:31:47:196

243

287

XLON

22/06/2017

13:34:00:438

369

286.9

CHIX

22/06/2017

13:34:00:438

368

286.9

TRQX

22/06/2017

13:34:00:438

704

286.9

XLON

22/06/2017

13:34:13:439

553

287.2

XLON

22/06/2017

13:34:13:439

10

287.2

XLON

22/06/2017

13:34:13:439

56

287.2

XLON

22/06/2017

13:34:13:450

471

287.2

XLON

22/06/2017

13:34:13:458

527

287.2

XLON

22/06/2017

13:34:13:465

510

287.2

XLON

22/06/2017

13:34:13:465

600

287.2

XLON

22/06/2017

13:34:13:465

17

287.2

XLON

22/06/2017

13:34:13:476

527

287.2

XLON

22/06/2017

13:34:13:476

930

287.2

XLON

22/06/2017

13:34:40:252

269

287.1

XLON

22/06/2017

13:34:40:252

369

287.1

CHIX

22/06/2017

13:34:40:252

368

287.1

BATE

22/06/2017

13:34:40:252

280

287.1

TRQX

22/06/2017

13:34:40:252

1495

287.1

XLON

22/06/2017

13:34:40:264

69

287.1

CHIX

22/06/2017

13:34:40:264

88

287.1

TRQX

22/06/2017

13:34:43:749

71

287.1

TRQX

22/06/2017

13:34:43:749

60

287.1

XLON

22/06/2017

13:34:43:753

55

287.1

CHIX

22/06/2017

13:35:30:211

4334

287

XLON

22/06/2017

13:35:30:211

1095

287

XLON

22/06/2017

13:42:46:811

368

287

TRQX

22/06/2017

13:42:46:811

265

287

XLON

22/06/2017

13:42:46:811

830

287

XLON

22/06/2017

13:42:46:811

681

287

XLON

22/06/2017

13:42:46:811

1500

287

XLON

22/06/2017

13:42:46:811

1527

287

XLON

22/06/2017

13:42:46:811

122

287

XLON

22/06/2017

13:42:46:811

885

287

XLON

22/06/2017

13:42:46:899

369

287

CHIX

22/06/2017

13:42:46:899

3084

287

CHIX

22/06/2017

13:42:47:657

1095

287

XLON

22/06/2017

13:44:55:163

369

287

CHIX

22/06/2017

13:44:55:163

368

287

BATE

22/06/2017

13:44:55:163

1095

287

XLON

22/06/2017

13:44:55:163

1922

287

TRQX

22/06/2017

13:44:55:164

368

286.9

TRQX

22/06/2017

13:44:55:164

64

286.9

BATE

22/06/2017

13:44:55:164

369

286.9

CHIX

22/06/2017

13:44:55:164

10

286.9

BATE

22/06/2017

13:44:55:211

180

286.8

BATE

22/06/2017

13:44:55:222

188

286.8

BATE

22/06/2017

13:44:55:222

221

286.8

CHIX

22/06/2017

13:44:55:222

1362

286.8

XLON

22/06/2017

13:44:55:222

368

286.8

TRQX

22/06/2017

13:44:55:222

148

286.8

CHIX

22/06/2017

13:45:09:866

2649

286.7

CHIX

22/06/2017

13:45:09:866

355

286.7

XLON

22/06/2017

13:45:09:866

740

286.7

XLON

22/06/2017

13:46:48:644

416

286.3

XLON

22/06/2017

13:46:54:084

368

286.3

TRQX

22/06/2017

13:46:54:084

629

286.3

XLON

22/06/2017

13:50:59:976

121

286.3

BATE

22/06/2017

13:50:59:976

865

286.3

XLON

22/06/2017

13:50:59:976

50

286.3

XLON

22/06/2017

13:51:02:190

302

286.3

CHIX

22/06/2017

13:51:02:191

237

286.3

BATE

22/06/2017

13:51:02:191

368

286.3

TRQX

22/06/2017

13:51:02:191

619

286.3

XLON

22/06/2017

14:03:00:020

623

286.7

CHIX

22/06/2017

14:03:00:020

343

286.7

CHIX

22/06/2017

14:08:08:438

315

286.7

BATE

22/06/2017

14:08:13:131

15

286.7

BATE

22/06/2017

14:08:31:934

240

286.7

TRQX

22/06/2017

14:08:31:934

1113

286.7

XLON

22/06/2017

14:08:31:934

38

286.7

BATE

22/06/2017

14:08:31:934

861

286.7

BATE

22/06/2017

14:08:31:934

1378

286.7

CHIX

22/06/2017

14:08:31:934

227

286.7

TRQX

22/06/2017

14:08:31:934

122

286.7

XLON

22/06/2017

14:08:31:934

1680

286.7

TRQX

22/06/2017

14:08:31:934

1912

286.7

XLON

22/06/2017

14:08:31:934

1095

286.7

XLON

22/06/2017

14:08:31:934

1387

286.7

CHIX

22/06/2017

14:08:31:934

1010

286.7

CHIX

22/06/2017

14:08:31:934

368

286.7

TRQX

22/06/2017

14:08:31:934

1351

286.7

TRQX

22/06/2017

14:08:31:935

268

286.6

TRQX

22/06/2017

14:08:31:935

100

286.6

TRQX

22/06/2017

14:08:31:935

280

286.7

TRQX

22/06/2017

14:08:31:955

700

286.8

XLON

22/06/2017

14:08:31:955

717

286.8

XLON

22/06/2017

14:08:31:987

700

286.8

XLON

22/06/2017

14:08:31:997

448

286.7

XLON

22/06/2017

14:08:54:581

369

286.9

CHIX

22/06/2017

14:08:54:585

100

286.9

BATE

22/06/2017

14:08:54:599

268

286.9

BATE

22/06/2017

14:09:55:626

200

286.8

BATE

22/06/2017

14:12:00:219

399

287

XLON

22/06/2017

14:12:00:219

236

287

XLON

22/06/2017

14:12:00:219

457

287

XLON

22/06/2017

14:12:00:219

340

287

XLON

22/06/2017

14:12:00:219

100

287

XLON

22/06/2017

14:12:00:219

2164

287

XLON

22/06/2017

14:12:01:258

369

287

CHIX

22/06/2017

14:12:01:258

252

287

TRQX

22/06/2017

14:12:05:490

645

287

XLON

22/06/2017

14:12:14:099

368

287

TRQX

22/06/2017

14:12:14:099

961

287

CHIX

22/06/2017

14:12:14:099

1095

287

XLON

22/06/2017

14:12:14:099

368

287

BATE

22/06/2017

14:17:12:439

1082

286.9

CHIX

22/06/2017

14:17:12:439

3852

286.9

XLON

22/06/2017

14:17:12:439

6

286.9

BATE

22/06/2017

14:17:12:439

362

286.9

BATE

22/06/2017

14:17:12:439

2527

286.9

CHIX

22/06/2017

14:17:12:439

368

286.9

TRQX

22/06/2017

14:17:12:444

650

286.9

XLON

22/06/2017

14:17:12:444

700

286.9

XLON

22/06/2017

14:17:12:444

600

287

XLON

22/06/2017

14:17:12:444

1300

287

XLON

22/06/2017

14:17:12:444

717

287

XLON

22/06/2017

14:17:12:444

103

287

XLON

22/06/2017

14:17:12:447

168

286.8

BATE

22/06/2017

14:17:12:447

19

286.8

CHIX

22/06/2017

14:17:12:447

369

286.8

CHIX

22/06/2017

14:17:12:447

30

286.8

BATE

22/06/2017

14:17:12:476

1031

287

XLON

22/06/2017

14:17:13:292

1540

287

XLON

22/06/2017

14:17:13:292

657

287

XLON

22/06/2017

14:19:09:440

55

287

XLON

22/06/2017

14:19:09:440

551

287

XLON

22/06/2017

14:19:09:444

369

287

CHIX

22/06/2017

14:19:09:456

285

287

BATE

22/06/2017

14:19:09:499

265

287

XLON

22/06/2017

14:19:09:500

83

287

BATE

22/06/2017

14:19:09:500

305

287

TRQX

22/06/2017

14:20:19:956

1

286.9

CHIX

22/06/2017

14:20:19:967

889

286.9

XLON

22/06/2017

14:20:19:967

719

286.9

XLON

22/06/2017

14:20:19:967

368

286.9

CHIX

22/06/2017

14:20:19:967

368

286.9

BATE

22/06/2017

14:20:19:968

368

286.9

TRQX

22/06/2017

14:20:35:013

134

286.8

CHIX

22/06/2017

14:20:35:014

449

286.8

XLON

22/06/2017

14:20:35:014

556

286.8

XLON

22/06/2017

14:20:35:039

368

286.8

TRQX

22/06/2017

14:20:35:039

647

286.8

CHIX

22/06/2017

14:20:35:039

869

286.8

XLON

22/06/2017

14:21:43:918

187

286.8

XLON

22/06/2017

14:21:43:922

119

286.8

XLON

22/06/2017

14:21:43:922

154

286.8

XLON

22/06/2017

14:23:54:693

140

286.8

XLON

22/06/2017

14:23:54:694

261

286.8

CHIX

22/06/2017

14:23:54:694

368

286.8

TRQX

22/06/2017

14:23:54:694

263

286.8

XLON

22/06/2017

14:23:54:694

1147

286.8

XLON

22/06/2017

14:23:54:703

794

286.8

XLON

22/06/2017

14:23:54:703

341

286.8

XLON

22/06/2017

14:23:54:720

124

286.8

XLON

22/06/2017

14:23:54:720

211

286.8

XLON

22/06/2017

14:24:09:258

369

286.8

CHIX

22/06/2017

14:24:09:258

676

286.8

XLON

22/06/2017

14:24:09:258

368

286.8

TRQX

22/06/2017

14:24:09:258

368

286.8

BATE

22/06/2017

14:26:00:723

1095

286.7

XLON

22/06/2017

14:26:00:724

236

286.7

CHIX

22/06/2017

14:26:00:762

637

286.7

TRQX

22/06/2017

14:26:00:762

9

286.7

BATE

22/06/2017

14:26:00:762

133

286.7

CHIX

22/06/2017

14:26:04:228

149

286.6

CHIX

22/06/2017

14:26:04:228

1239

286.6

XLON

22/06/2017

14:26:04:241

368

286.6

TRQX

22/06/2017

14:26:04:241

122

286.6

XLON

22/06/2017

14:26:04:241

511

286.6

XLON

22/06/2017

14:26:04:241

220

286.6

CHIX

22/06/2017

14:26:50:642

514

286.5

XLON

22/06/2017

14:26:50:642

2198

286.5

CHIX

22/06/2017

14:26:50:642

368

286.5

TRQX

22/06/2017

14:26:50:642

271

286.5

XLON

22/06/2017

14:26:50:642

289

286.5

XLON

22/06/2017

14:26:50:643

21

286.5

XLON

22/06/2017

14:27:00:037

10

286.5

CHIX

22/06/2017

14:27:00:037

20

286.5

XLON

22/06/2017

14:27:00:076

359

286.5

CHIX

22/06/2017

14:27:00:076

1075

286.5

XLON

22/06/2017

14:28:10:457

369

286.5

CHIX

22/06/2017

14:28:54:710

368

286.4

BATE

22/06/2017

14:29:28:433

368

286.4

TRQX

22/06/2017

14:29:28:433

759

286.4

XLON

22/06/2017

14:29:28:433

369

286.4

CHIX

22/06/2017

14:30:32:206

1014

286.3

XLON

22/06/2017

14:30:32:206

369

286.3

CHIX

22/06/2017

14:30:32:206

349

286.3

TRQX

22/06/2017

14:30:32:206

19

286.3

TRQX

22/06/2017

14:30:32:207

528

286.3

XLON

22/06/2017

14:30:32:217

532

286.3

XLON

22/06/2017

14:30:32:234

244

286.3

XLON

22/06/2017

14:30:32:234

369

286.3

CHIX

22/06/2017

14:30:32:261

1147

286.3

XLON

22/06/2017

14:30:32:282

287

286.3

XLON

22/06/2017

14:30:32:298

117

286.3

XLON

22/06/2017

14:30:34:633

362

286.2

XLON

22/06/2017

14:30:34:634

221

286.2

XLON

22/06/2017

14:31:42:032

368

286.1

TRQX

22/06/2017

14:31:42:032

188

286.1

XLON

22/06/2017

14:31:48:074

14

286.1

BATE

22/06/2017

14:32:06:828

165

286.1

XLON

22/06/2017

14:32:06:828

255

286.1

XLON

22/06/2017

14:32:10:511

36

286.1

XLON

22/06/2017

14:32:11:272

48

286.1

XLON

22/06/2017

14:32:17:574

21

286.1

XLON

22/06/2017

14:32:20:181

54

286.1

XLON

22/06/2017

14:32:20:181

228

286.1

XLON

22/06/2017

14:32:22:276

59

286.1

BATE

22/06/2017

14:32:24:259

6

286.1

BATE

22/06/2017

14:32:24:259

289

286.1

BATE

22/06/2017

14:32:24:259

44

286.1

XLON

22/06/2017

14:32:24:259

545

286.1

XLON

22/06/2017

14:32:24:259

336

286.1

CHIX

22/06/2017

14:32:24:260

13

286.1

CHIX

22/06/2017

14:32:34:148

607

286

CHIX

22/06/2017

14:32:34:149

73

286

TRQX

22/06/2017

14:32:34:149

153

286

XLON

22/06/2017

14:32:34:184

295

286

TRQX

22/06/2017

14:32:34:184

369

286

CHIX

22/06/2017

14:32:34:185

513

286

XLON

22/06/2017

14:32:34:186

73

286

TRQX

22/06/2017

14:33:22:167

236

285.9

CHIX

22/06/2017

14:33:22:167

133

285.9

CHIX

22/06/2017

14:33:22:167

800

285.9

XLON

22/06/2017

14:33:22:186

1095

285.9

XLON

22/06/2017

14:36:32:492

376

285.8

XLON

22/06/2017

14:36:32:493

719

285.8

XLON

22/06/2017

14:36:32:585

326

285.8

BATE

22/06/2017

14:36:32:585

140

285.8

CHIX

22/06/2017

14:36:32:585

42

285.8

BATE

22/06/2017

14:39:49:089

651

286

XLON

22/06/2017

14:39:49:089

233

286

BATE

22/06/2017

14:39:49:089

135

286

BATE

22/06/2017

14:39:49:125

369

286

CHIX

22/06/2017

14:39:49:125

57

286

XLON

22/06/2017

14:39:49:125

239

286

TRQX

22/06/2017

14:39:49:192

249

286

CHIX

22/06/2017

14:39:49:215

120

286

CHIX

22/06/2017

14:40:02:444

395

286

XLON

22/06/2017

14:40:02:444

624

286

XLON

22/06/2017

14:40:02:455

303

286

TRQX

22/06/2017

14:40:02:482

303

286

CHIX

22/06/2017

14:40:04:919

30

286

TRQX

22/06/2017

14:40:04:919

65

286

TRQX

22/06/2017

14:40:04:919

17

286

CHIX

22/06/2017

14:40:04:919

293

286

XLON

22/06/2017

14:40:09:755

180

286

XLON

22/06/2017

14:42:05:157

303

286

CHIX

22/06/2017

14:42:05:157

273

286

TRQX

22/06/2017

14:42:05:157

661

286

XLON

22/06/2017

14:42:05:157

49

286

CHIX

22/06/2017

14:42:05:160

216

286

BATE

22/06/2017

14:42:05:165

152

286

BATE

22/06/2017

14:42:05:165

1164

286

XLON

22/06/2017

14:42:05:211

368

286

TRQX

22/06/2017

14:42:05:212

444

286

XLON

22/06/2017

14:42:05:212

322

286

CHIX

22/06/2017

14:42:05:219

31

286

XLON

22/06/2017

14:42:20:208

358

285.9

XLON

22/06/2017

14:42:20:210

368

285.9

TRQX

22/06/2017

14:42:20:210

800

285.9

XLON

22/06/2017

14:42:20:212

67

285.9

XLON

22/06/2017

14:42:20:214

319

285.9

CHIX

22/06/2017

14:42:20:246

50

285.9

CHIX

22/06/2017

14:42:20:246

81

285.9

CHIX

22/06/2017

14:42:20:251

190

285.9

CHIX

22/06/2017

14:42:20:252

67

285.9

XLON

22/06/2017

14:42:20:257

131

285.9

CHIX

22/06/2017

14:42:20:285

48

285.9

CHIX

22/06/2017

14:42:20:285

254

285.9

XLON

22/06/2017

14:42:25:550

163

285.9

XLON

22/06/2017

14:42:30:733

496

285.9

XLON

22/06/2017

14:42:30:733

369

285.9

CHIX

22/06/2017

14:42:30:750

48

285.9

XLON

22/06/2017

14:42:30:750

42

285.9

TRQX

22/06/2017

14:42:30:756

46

285.9

CHIX

22/06/2017

14:42:39:052

368

285.8

TRQX

22/06/2017

14:42:39:052

229

285.8

CHIX

22/06/2017

14:42:39:055

650

285.8

XLON

22/06/2017

14:43:50:500

290

285.8

XLON

22/06/2017

14:44:32:785

940

285.8

XLON

22/06/2017

14:44:32:785

155

285.8

XLON

22/06/2017

14:44:32:785

368

285.8

BATE

22/06/2017

14:44:32:785

369

285.8

CHIX

22/06/2017

14:44:32:786

368

285.8

TRQX

22/06/2017

14:44:32:808

395

285.8

XLON

22/06/2017

14:44:32:808

700

285.8

XLON

22/06/2017

14:44:34:835

369

285.7

CHIX

22/06/2017

14:44:34:835

2271

285.7

XLON

22/06/2017

14:44:34:835

368

285.7

TRQX

22/06/2017

14:44:36:930

240

285.6

CHIX

22/06/2017

14:44:36:931

541

285.6

XLON

22/06/2017

14:44:38:402

363

285.5

CHIX

22/06/2017

14:44:38:402

20

285.5

TRQX

22/06/2017

14:44:38:402

80

285.5

TRQX

22/06/2017

14:44:38:402

51

285.5

BATE

22/06/2017

14:44:38:402

6

285.5

CHIX

22/06/2017

14:44:41:811

948

285.5

XLON

22/06/2017

14:50:00:009

316

285.6

TRQX

22/06/2017

14:50:00:009

606

285.6

XLON

22/06/2017

14:50:00:009

369

285.6

CHIX

22/06/2017

14:53:00:003

290

285.7

XLON

22/06/2017

14:53:00:003

226

285.7

BATE

22/06/2017

14:53:00:003

382

285.7

XLON

22/06/2017

14:53:00:003

227

285.7

CHIX

22/06/2017

14:53:00:003

226

285.7

TRQX

22/06/2017

14:53:00:003

142

285.7

TRQX

22/06/2017

14:53:00:003

142

285.7

BATE

22/06/2017

14:53:00:003

423

285.7

XLON

22/06/2017

14:53:00:003

142

285.7

CHIX

22/06/2017

14:53:00:026

550

285.7

XLON

22/06/2017

14:53:00:026

433

285.7

XLON

22/06/2017

14:53:00:026

1300

285.7

XLON

22/06/2017

14:55:00:009

1250

285.7

XLON

22/06/2017

14:55:00:009

1108

285.7

XLON

22/06/2017

14:55:00:009

599

285.7

XLON

22/06/2017

14:55:00:009

478

285.7

XLON

22/06/2017

14:55:00:009

433

285.7

XLON

22/06/2017

14:55:32:571

3012

285.7

XLON

22/06/2017

14:55:32:571

1080

285.7

XLON

22/06/2017

14:55:32:571

15

285.7

XLON

22/06/2017

14:55:32:571

24

285.7

CHIX

22/06/2017

14:55:32:571

150

285.7

TRQX

22/06/2017

14:55:32:572

600

285.7

TRQX

22/06/2017

14:55:32:572

600

285.7

TRQX

22/06/2017

14:55:32:572

53

285.7

TRQX

22/06/2017

14:55:32:572

218

285.7

TRQX

22/06/2017

14:55:32:572

147

285.7

BATE

22/06/2017

14:55:32:600

221

285.7

BATE

22/06/2017

14:55:32:600

1095

285.7

XLON

22/06/2017

14:55:32:644

176

285.7

CHIX

22/06/2017

14:55:32:644

368

285.7

BATE

22/06/2017

14:55:32:652

168

285.7

CHIX

22/06/2017

14:55:32:652

228

285.7

CHIX

22/06/2017

14:55:32:727

560

285.7

CHIX

22/06/2017

14:55:32:776

197

285.7

CHIX

22/06/2017

14:56:46:230

411

285.7

XLON

22/06/2017

14:56:46:230

83

285.7

XLON

22/06/2017

14:56:46:239

83

285.7

XLON

22/06/2017

14:56:46:239

518

285.7

XLON

22/06/2017

14:57:10:161

762

285.7

XLON

22/06/2017

14:57:10:168

333

285.7

XLON

22/06/2017

14:57:10:168

593

285.7

TRQX

22/06/2017

14:58:51:165

89

285.7

CHIX

22/06/2017

14:58:51:165

551

285.7

XLON

22/06/2017

14:58:51:165

368

285.7

BATE

22/06/2017

14:58:51:165

589

285.7

CHIX

22/06/2017

14:58:51:165

368

285.7

TRQX

22/06/2017

14:58:51:165

544

285.7

XLON

22/06/2017

14:58:51:165

1048

285.7

CHIX

22/06/2017

14:59:54:231

124

285.6

XLON

22/06/2017

14:59:54:231

21

285.6

TRQX

22/06/2017

14:59:54:231

195

285.6

TRQX

22/06/2017

14:59:54:231

600

285.6

XLON

22/06/2017

14:59:54:239

245

285.6

BATE

22/06/2017

14:59:54:239

254

285.6

CHIX

22/06/2017

14:59:54:239

2686

285.6

CHIX

22/06/2017

14:59:54:239

110

285.6

BATE

22/06/2017

14:59:54:239

152

285.6

TRQX

22/06/2017

14:59:54:239

370

285.6

XLON

22/06/2017

14:59:54:239

13

285.6

BATE

22/06/2017

14:59:54:239

1

285.6

XLON

22/06/2017

14:59:54:305

195

285.6

TRQX

22/06/2017

14:59:59:371

1091

285.5

XLON

22/06/2017

14:59:59:412

102

285.5

TRQX

22/06/2017

14:59:59:412

369

285.5

CHIX

22/06/2017

14:59:59:412

266

285.5

TRQX

22/06/2017

14:59:59:413

4

285.5

XLON

22/06/2017

15:00:26:641

127

285.4

XLON

22/06/2017

15:00:26:683

369

285.4

CHIX

22/06/2017

15:00:26:683

193

285.4

XLON

22/06/2017

15:00:26:713

1107

285.4

XLON

22/06/2017

15:00:26:717

791

285.4

XLON

22/06/2017

15:00:26:758

221

285.4

XLON

22/06/2017

15:00:26:758

369

285.4

CHIX

22/06/2017

15:00:26:758

78

285.4

XLON

22/06/2017

15:01:06:867

624

285.3

XLON

22/06/2017

15:01:06:867

79

285.3

BATE

22/06/2017

15:01:06:867

123

285.3

BATE

22/06/2017

15:03:04:135

368

285.2

TRQX

22/06/2017

15:03:04:141

165

285.2

XLON

22/06/2017

15:03:04:168

286

285.2

CHIX

22/06/2017

15:03:08:705

203

285.2

CHIX

22/06/2017

15:03:08:705

35

285.2

CHIX

22/06/2017

15:04:17:655

1095

285.3

XLON

22/06/2017

15:04:17:655

369

285.3

CHIX

22/06/2017

15:04:21:244

367

285.3

TRQX

22/06/2017

15:04:21:244

933

285.3

XLON

22/06/2017

15:04:21:246

1

285.3

TRQX

22/06/2017

15:04:43:394

268

285.2

BATE

22/06/2017

15:04:43:395

864

285.2

XLON

22/06/2017

15:04:43:395

182

285.2

CHIX

22/06/2017

15:04:43:395

100

285.2

BATE

22/06/2017

15:04:43:395

131

285.2

CHIX

22/06/2017

15:04:43:410

700

285

XLON

22/06/2017

15:04:43:410

203

285.1

XLON

22/06/2017

15:05:50:066

95

284.9

CHIX

22/06/2017

15:05:50:066

174

284.9

CHIX

22/06/2017

15:05:50:066

99

284.9

CHIX

22/06/2017

15:05:50:070

368

284.9

TRQX

22/06/2017

15:07:43:345

369

284.9

CHIX

22/06/2017

15:07:43:345

794

284.9

XLON

22/06/2017

15:07:43:345

368

284.9

TRQX

22/06/2017

15:07:43:370

368

284.9

TRQX

22/06/2017

15:09:51:334

28

284.8

XLON

22/06/2017

15:09:51:334

770

284.8

XLON

22/06/2017

15:09:51:335

297

284.8

XLON

22/06/2017

15:09:51:341

259

284.8

CHIX

22/06/2017

15:09:51:341

329

284.8

BATE

22/06/2017

15:09:51:341

16

284.8

BATE

22/06/2017

15:09:51:341

23

284.8

BATE

22/06/2017

15:09:51:341

2

284.8

CHIX

22/06/2017

15:09:51:341

19

284.8

CHIX

22/06/2017

15:09:51:344

700

284.7

XLON

22/06/2017

15:09:51:344

367

284.8

XLON

22/06/2017

15:09:51:353

367

284.8

CHIX

22/06/2017

15:10:05:208

369

284.8

CHIX

22/06/2017

15:10:15:462

369

284.7

CHIX

22/06/2017

15:10:15:503

1095

284.7

XLON

22/06/2017

15:11:34:747

368

285

CHIX

22/06/2017

15:11:34:748

368

285

TRQX

22/06/2017

15:11:34:748

1095

285

XLON

22/06/2017

15:13:21:802

540

284.9

XLON

22/06/2017

15:13:21:802

270

284.9

TRQX

22/06/2017

15:13:21:802

460

284.9

XLON

22/06/2017

15:13:21:802

270

284.9

CHIX

22/06/2017

15:13:21:802

368

284.9

BATE

22/06/2017

15:13:21:802

66

284.9

CHIX

22/06/2017

15:13:21:803

98

284.9

TRQX

22/06/2017

15:13:21:803

95

284.9

XLON

22/06/2017

15:13:21:812

369

284.8

CHIX

22/06/2017

15:13:21:826

511

284.8

XLON

22/06/2017

15:14:15:027

369

284.9

CHIX

22/06/2017

15:14:55:628

368

284.9

TRQX

22/06/2017

15:15:57:511

132

284.8

BATE

22/06/2017

15:16:55:326

157

284.8

BATE

22/06/2017

15:16:55:326

243

284.8

TRQX

22/06/2017

15:16:55:326

68

284.8

BATE

22/06/2017

15:16:55:326

36

284.8

CHIX

22/06/2017

15:16:55:326

143

284.8

BATE

22/06/2017

15:16:55:326

329

284.8

XLON

22/06/2017

15:16:55:326

243

284.8

CHIX

22/06/2017

15:16:55:327

125

284.8

TRQX

22/06/2017

15:16:56:152

174

284.7

XLON

22/06/2017

15:18:15:879

368

284.9

TRQX

22/06/2017

15:18:15:883

310

284.9

CHIX

22/06/2017

15:18:16:069

574

284.8

XLON

22/06/2017

15:18:16:069

1013

284.8

XLON

22/06/2017

15:18:16:101

310

284.8

XLON

22/06/2017

15:18:16:101

1

284.8

BATE

22/06/2017

15:18:16:101

368

284.8

TRQX

22/06/2017

15:18:16:101

62

284.8

BATE

22/06/2017

15:18:16:101

369

284.8

CHIX

22/06/2017

15:18:16:101

800

284.8

XLON

22/06/2017

15:20:02:024

42

284.7

TRQX

22/06/2017

15:20:02:024

1095

284.7

XLON

22/06/2017

15:20:02:024

326

284.7

TRQX

22/06/2017

15:20:02:024

368

284.7

BATE

22/06/2017

15:20:02:024

369

284.7

CHIX

22/06/2017

15:20:30:848

197

284.7

XLON

22/06/2017

15:21:22:501

213

284.7

TRQX

22/06/2017

15:21:22:501

898

284.7

XLON

22/06/2017

15:21:22:501

300

284.7

CHIX

22/06/2017

15:24:58:633

70

284.9

CHIX

22/06/2017

15:24:58:633

42

284.9

BATE

22/06/2017

15:24:58:633

129

284.9

TRQX

22/06/2017

15:24:58:633

969

284.9

XLON

22/06/2017

15:24:58:633

239

284.9

TRQX

22/06/2017

15:24:58:633

364

284.9

XLON

22/06/2017

15:24:58:633

23

284.9

BATE

22/06/2017

15:25:36:440

1019

284.8

XLON

22/06/2017

15:25:36:440

1655

284.8

XLON

22/06/2017

15:25:36:440

369

284.8

CHIX

22/06/2017

15:25:36:440

102

284.8

BATE

22/06/2017

15:25:36:440

368

284.8

TRQX

22/06/2017

15:25:36:440

266

284.8

BATE

22/06/2017

15:25:36:448

305

284.8

CHIX

22/06/2017

15:26:40:788

211

284.9

XLON

22/06/2017

15:26:40:788

312

284.9

XLON

22/06/2017

15:26:40:788

389

284.9

XLON

22/06/2017

15:26:40:849

135

284.9

XLON

22/06/2017

15:26:40:849

435

284.9

XLON

22/06/2017

15:27:18:310

238

284.9

XLON

22/06/2017

15:27:18:310

313

284.9

TRQX

22/06/2017

15:27:18:310

344

284.9

CHIX

22/06/2017

15:27:18:310

88

284.9

XLON

22/06/2017

15:27:18:310

779

284.9

XLON

22/06/2017

15:27:18:310

238

284.9

BATE

22/06/2017

15:27:18:313

42

284.9

BATE

22/06/2017

15:27:19:411

309

284.8

XLON

22/06/2017

15:27:29:693

304

284.8

XLON

22/06/2017

15:27:29:693

369

284.8

CHIX

22/06/2017

15:27:29:693

66

284.8

XLON

22/06/2017

15:27:29:693

288

284.8

XLON

22/06/2017

15:27:29:693

368

284.8

TRQX

22/06/2017

15:27:29:701

273

284.8

CHIX

22/06/2017

15:32:09:453

657

285

XLON

22/06/2017

15:32:09:453

368

285

CHIX

22/06/2017

15:32:09:453

1171

285

CHIX

22/06/2017

15:32:09:453

368

285

TRQX

22/06/2017

15:32:09:453

292

285

XLON

22/06/2017

15:32:09:453

368

285

BATE

22/06/2017

15:32:09:469

433

285

XLON

22/06/2017

15:36:47:818

554

285

XLON

22/06/2017

15:36:49:549

2

285

TRQX

22/06/2017

15:37:12:436

325

285.1

BATE

22/06/2017

15:37:12:436

412

285.1

CHIX

22/06/2017

15:37:12:437

332

285.1

XLON

22/06/2017

15:38:00:005

430

285.1

TRQX

22/06/2017

15:38:00:005

700

285.1

CHIX

22/06/2017

15:38:00:005

763

285.1

XLON

22/06/2017

15:38:00:005

517

285.1

TRQX

22/06/2017

15:38:00:005

368

285.1

XLON

22/06/2017

15:38:00:005

34

285.1

CHIX

22/06/2017

15:38:00:005

110

285.1

CHIX

22/06/2017

15:38:00:005

66

285.1

XLON

22/06/2017

15:38:00:005

100

285.1

XLON

22/06/2017

15:38:00:005

368

285.1

BATE

22/06/2017

15:38:00:005

480

285.1

XLON

22/06/2017

15:38:00:005

438

285.1

CHIX

22/06/2017

15:38:00:005

430

285.1

TRQX

22/06/2017

15:38:00:011

440

285.1

CHIX

22/06/2017

15:38:00:011

460

285.1

CHIX

22/06/2017

15:38:02:077

2367

285.1

XLON

22/06/2017

15:39:16:533

1019

285.1

XLON

22/06/2017

15:40:30:931

121

285.1

XLON

22/06/2017

15:40:30:931

76

285.1

XLON

22/06/2017

15:40:31:140

1208

285.1

XLON

22/06/2017

15:40:31:140

4396

285.1

XLON

22/06/2017

15:42:05:027

1

285.1

TRQX

22/06/2017

15:42:59:548

572

285.1

XLON

22/06/2017

15:42:59:548

1095

285.1

XLON

22/06/2017

15:43:04:190

433

285.3

TRQX

22/06/2017

15:43:04:361

251

285.3

TRQX

22/06/2017

15:43:04:396

24

285.3

TRQX

22/06/2017

15:43:04:401

650

285.3

XLON

22/06/2017

15:44:51:131

1367

285.3

XLON

22/06/2017

15:44:51:131

733

285.3

XLON

22/06/2017

15:44:51:132

188

285.3

CHIX

22/06/2017

15:44:51:132

1029

285.3

TRQX

22/06/2017

15:44:51:132

929

285.3

TRQX

22/06/2017

15:44:51:132

674

285.3

CHIX

22/06/2017

15:44:51:132

1029

285.3

XLON

22/06/2017

15:44:51:132

209

285.3

TRQX

22/06/2017

15:44:51:132

271

285.3

TRQX

22/06/2017

15:44:51:132

85

285.3

CHIX

22/06/2017

15:44:51:132

275

285.3

BATE

22/06/2017

15:44:51:132

288

285.3

XLON

22/06/2017

15:44:51:132

201

285.3

TRQX

22/06/2017

15:44:51:132

167

285.3

CHIX

22/06/2017

15:44:51:132

190

285.3

BATE

22/06/2017

15:44:51:132

441

285.3

TRQX

22/06/2017

15:44:51:132

1747

285.3

XLON

22/06/2017

15:44:51:166

2591

285.3

XLON

22/06/2017

15:46:10:917

401

285.6

XLON

22/06/2017

15:46:11:601

17

285.7

XLON

22/06/2017

15:46:23:882

650

285.7

XLON

22/06/2017

15:46:23:895

715

285.7

XLON

22/06/2017

15:46:23:907

540

285.7

XLON

22/06/2017

15:46:23:925

8

285.7

XLON

22/06/2017

15:47:59:868

500

285.7

CHIX

22/06/2017

15:47:59:869

281

285.7

XLON

22/06/2017

15:47:59:869

269

285.7

XLON

22/06/2017

15:47:59:872

50

285.7

CHIX

22/06/2017

15:47:59:880

340

285.6

BATE

22/06/2017

15:47:59:880

855

285.7

XLON

22/06/2017

15:47:59:880

400

285.7

XLON

22/06/2017

15:47:59:881

812

285.6

CHIX

22/06/2017

15:47:59:881

28

285.6

BATE

22/06/2017

15:47:59:881

2933

285.6

CHIX

22/06/2017

15:47:59:881

131

285.6

BATE

22/06/2017

15:47:59:881

63

285.6

TRQX

22/06/2017

15:47:59:881

840

285.6

XLON

22/06/2017

15:47:59:881

4264

285.6

XLON

22/06/2017

15:47:59:881

418

285.6

BATE

22/06/2017

15:47:59:881

305

285.6

TRQX

22/06/2017

15:47:59:891

241

285.6

XLON

22/06/2017

15:47:59:891

1300

285.6

XLON

22/06/2017

15:47:59:915

368

285.6

TRQX

22/06/2017

15:48:35:943

369

285.6

CHIX

22/06/2017

15:48:35:943

287

285.6

XLON

22/06/2017

15:48:35:943

693

285.6

BATE

22/06/2017

15:48:35:943

96

285.6

TRQX

22/06/2017

15:48:35:943

125

285.6

CHIX

22/06/2017

15:48:35:944

3442

285.6

CHIX

22/06/2017

15:48:35:944

272

285.6

TRQX

22/06/2017

15:48:35:944

471

285.6

XLON

22/06/2017

15:48:35:944

337

285.6

XLON

22/06/2017

15:50:31:919

168

285.7

CHIX

22/06/2017

15:50:31:919

62

285.7

XLON

22/06/2017

15:50:31:919

93

285.7

TRQX

22/06/2017

15:50:31:919

143

285.7

CHIX

22/06/2017

15:50:31:919

53

285.7

TRQX

22/06/2017

15:50:31:919

58

285.7

CHIX

22/06/2017

15:50:31:919

196

285.7

BATE

22/06/2017

15:50:31:919

130

285.7

BATE

22/06/2017

15:50:31:919

222

285.7

TRQX

22/06/2017

15:50:31:919

986

285.7

XLON

22/06/2017

15:50:48:899

176

285.7

XLON

22/06/2017

15:50:48:908

368

285.7

TRQX

22/06/2017

15:50:48:908

257

285.7

XLON

22/06/2017

15:50:49:433

245

285.7

XLON

22/06/2017

15:51:27:839

330

285.7

CHIX

22/06/2017

15:51:27:839

314

285.7

XLON

22/06/2017

15:51:27:840

300

285.7

BATE

22/06/2017

15:51:27:840

368

285.7

TRQX

22/06/2017

15:51:27:840

39

285.7

CHIX

22/06/2017

15:51:27:841

58

285.7

BATE

22/06/2017

15:51:27:841

10

285.7

BATE

22/06/2017

15:52:33:376

210

285.7

TRQX

22/06/2017

15:52:33:376

220

285.7

CHIX

22/06/2017

15:52:33:376

33

285.7

TRQX

22/06/2017

15:52:33:376

28

285.7

CHIX

22/06/2017

15:52:33:376

2

285.7

CHIX

22/06/2017

15:52:33:376

6

285.7

CHIX

22/06/2017

15:52:33:376

54

285.7

TRQX

22/06/2017

15:52:33:376

7

285.7

TRQX

22/06/2017

15:52:33:376

2

285.7

CHIX

22/06/2017

15:52:33:376

5

285.7

TRQX

22/06/2017

15:52:33:376

7

285.7

CHIX

22/06/2017

15:52:33:376

2

285.7

TRQX

22/06/2017

15:52:33:376

2

285.7

TRQX

22/06/2017

15:52:33:376

1

285.7

CHIX

22/06/2017

15:52:33:378

55

285.7

XLON

22/06/2017

15:52:33:378

5

285.7

XLON

22/06/2017

15:52:33:396

158

285.7

TRQX

22/06/2017

15:52:33:404

548

285.7

XLON

22/06/2017

15:52:33:404

27

285.7

XLON

22/06/2017

15:54:00:010

44

285.7

XLON

22/06/2017

15:54:00:010

1101

285.7

XLON

22/06/2017

15:54:00:010

423

285.7

XLON

22/06/2017

15:54:00:010

433

285.7

XLON

22/06/2017

15:54:00:010

2006

285.7

XLON

22/06/2017

15:54:00:010

90

285.7

XLON

22/06/2017

15:55:35:110

1522

285.6

XLON

22/06/2017

15:55:35:110

1095

285.6

XLON

22/06/2017

15:55:35:110

280

285.6

BATE

22/06/2017

15:55:35:110

368

285.6

TRQX

22/06/2017

15:55:35:110

369

285.6

CHIX

22/06/2017

15:55:35:110

88

285.6

BATE

22/06/2017

15:55:35:111

31

285.5

CHIX

22/06/2017

15:55:35:117

369

285.6

CHIX

22/06/2017

15:55:40:333

368

285.5

BATE

22/06/2017

15:55:40:334

77

285.5

XLON

22/06/2017

15:55:40:334

457

285.5

XLON

22/06/2017

15:55:40:334

368

285.5

TRQX

22/06/2017

15:55:40:334

1017

285.5

XLON

22/06/2017

15:55:40:334

338

285.5

CHIX

22/06/2017

15:55:40:341

369

285.5

CHIX

22/06/2017

15:55:40:354

561

285.5

XLON

22/06/2017

15:55:40:363

368

285.5

TRQX

22/06/2017

15:55:45:439

40

285.5

CHIX

22/06/2017

15:55:45:567

197

285.5

XLON

22/06/2017

15:55:58:232

329

285.5

CHIX

22/06/2017

15:55:58:232

612

285.5

XLON

22/06/2017

15:55:58:292

8

285.5

XLON

22/06/2017

15:58:18:640

368

285.5

TRQX

22/06/2017

15:58:18:640

881

285.5

XLON

22/06/2017

15:58:18:640

475

285.5

XLON

22/06/2017

15:58:18:640

368

285.5

BATE

22/06/2017

15:58:18:640

369

285.5

CHIX

22/06/2017

15:59:25:092

76

285.5

XLON

22/06/2017

15:59:25:092

369

285.5

CHIX

22/06/2017

15:59:25:092

563

285.5

XLON

22/06/2017

15:59:25:093

303

285.5

TRQX

22/06/2017

15:59:25:104

369

285.5

CHIX

22/06/2017

15:59:55:019

236

285.6

CHIX

22/06/2017

15:59:55:019

266

285.6

XLON

22/06/2017

15:59:55:019

364

285.6

TRQX

22/06/2017

15:59:55:019

69

285.6

CHIX

22/06/2017

15:59:55:019

331

285.6

XLON

22/06/2017

15:59:55:019

306

285.6

XLON

22/06/2017

16:00:53:229

852

285.6

XLON

22/06/2017

16:00:53:229

368

285.6

BATE

22/06/2017

16:00:53:229

368

285.6

TRQX

22/06/2017

16:00:53:229

299

285.6

CHIX

22/06/2017

16:00:53:229

648

285.6

XLON

22/06/2017

16:00:53:230

70

285.6

CHIX

22/06/2017

16:03:00:005

1150

285.6

XLON

22/06/2017

16:03:00:005

1480

285.6

XLON

22/06/2017

16:03:00:005

433

285.6

XLON

22/06/2017

16:03:00:005

650

285.6

XLON

22/06/2017

16:03:00:005

43

285.6

XLON

22/06/2017

16:03:00:005

1021

285.6

XLON

22/06/2017

16:03:00:555

294

285.5

XLON

22/06/2017

16:04:31:583

368

285.5

BATE

22/06/2017

16:05:07:292

81

285.5

BATE

22/06/2017

16:05:07:292

368

285.5

TRQX

22/06/2017

16:05:07:292

369

285.5

CHIX

22/06/2017

16:05:07:292

609

285.5

XLON

22/06/2017

16:05:07:292

140

285.5

XLON

22/06/2017

16:05:07:292

296

285.5

XLON

22/06/2017

16:05:07:292

765

285.5

XLON

22/06/2017

16:05:07:292

748

285.5

XLON

22/06/2017

16:05:07:292

58

285.5

BATE

22/06/2017

16:05:07:292

393

285.5

TRQX

22/06/2017

16:05:07:292

500

285.5

XLON

22/06/2017

16:05:07:292

37

285.5

TRQX

22/06/2017

16:05:07:292

229

285.5

BATE

22/06/2017

16:05:07:292

3449

285.5

CHIX

22/06/2017

16:05:07:292

1989

285.5

TRQX

22/06/2017

16:05:07:292

2100

285.5

XLON

22/06/2017

16:05:08:220

218

285.4

XLON

22/06/2017

16:05:41:249

1687

285.4

XLON

22/06/2017

16:05:41:310

636

285.4

XLON

22/06/2017

16:06:40:769

27

285.4

XLON

22/06/2017

16:06:40:769

368

285.4

BATE

22/06/2017

16:06:40:769

170

285.4

TRQX

22/06/2017

16:06:40:769

733

285.4

XLON

22/06/2017

16:06:40:769

44

285.4

CHIX

22/06/2017

16:06:40:769

188

285.4

TRQX

22/06/2017

16:06:40:769

10

285.4

TRQX

22/06/2017

16:06:40:769

2195

285.4

XLON

22/06/2017

16:06:40:769

491

285.4

XLON

22/06/2017

16:06:40:769

339

285.4

CHIX

22/06/2017

16:06:40:770

79

285.3

BATE

22/06/2017

16:06:40:770

73

285.3

BATE

22/06/2017

16:06:40:770

55

285.4

XLON

22/06/2017

16:06:40:770

11

285.4

XLON

22/06/2017

16:06:40:771

124

285.3

TRQX

22/06/2017

16:06:40:771

135

285.3

BATE

22/06/2017

16:07:06:640

369

285.2

CHIX

22/06/2017

16:07:06:640

368

285.2

TRQX

22/06/2017

16:07:06:640

744

285.2

XLON

22/06/2017

16:07:06:670

368

285.1

TRQX

22/06/2017

16:07:06:670

218

285.1

CHIX

22/06/2017

16:07:06:670

700

285.1

XLON

22/06/2017

16:07:06:670

151

285.1

CHIX

22/06/2017

16:07:09:065

326

285

XLON

22/06/2017

16:07:09:810

700

285

XLON

22/06/2017

16:07:10:058

304

285

XLON

22/06/2017

16:07:10:058

656

285

XLON

22/06/2017

16:07:10:067

414

285

TRQX

22/06/2017

16:07:10:068

6

285

XLON

22/06/2017

16:07:10:072

192

285

TRQX

22/06/2017

16:07:10:075

438

285

XLON

22/06/2017

16:07:10:076

168

285

XLON

22/06/2017

16:07:10:076

600

285

XLON

22/06/2017

16:07:10:077

92

285

CHIX

22/06/2017

16:07:10:080

223

285

CHIX

22/06/2017

16:07:10:198

197

285

CHIX

22/06/2017

16:07:11:743

45

285

CHIX

22/06/2017

16:07:23:073

1019

284.9

XLON

22/06/2017

16:07:45:624

300

284.9

CHIX

22/06/2017

16:08:02:241

69

284.9

CHIX

22/06/2017

16:08:02:241

368

284.9

BATE

22/06/2017

16:08:02:241

300

284.9

CHIX

22/06/2017

16:08:02:242

76

284.9

XLON

22/06/2017

16:08:02:242

562

284.9

XLON

22/06/2017

16:11:03:815

395

284.9

XLON

22/06/2017

16:11:03:815

368

284.9

BATE

22/06/2017

16:11:03:815

2281

284.9

CHIX

22/06/2017

16:11:03:815

167

284.9

TRQX

22/06/2017

16:11:03:815

205

284.9

XLON

22/06/2017

16:11:03:815

201

284.9

TRQX

22/06/2017

16:11:03:815

700

284.9

XLON

22/06/2017

16:11:03:815

600

284.9

XLON

22/06/2017

16:11:03:815

2413

284.9

XLON

22/06/2017

16:11:03:815

101

284.9

XLON

22/06/2017

16:11:03:816

258

284.9

CHIX

22/06/2017

16:11:03:816

101

284.9

CHIX

22/06/2017

16:11:03:816

666

284.9

CHIX

22/06/2017

16:11:03:817

400

284.9

CHIX

22/06/2017

16:11:03:835

421

284.9

CHIX

22/06/2017

16:11:03:908

286

284.9

XLON

22/06/2017

16:11:03:908

201

284.9

TRQX

22/06/2017

16:11:03:909

300

284.9

BATE

22/06/2017

16:11:20:204

68

284.9

BATE

22/06/2017

16:11:20:204

158

284.9

CHIX

22/06/2017

16:13:39:328

368

284.8

TRQX

22/06/2017

16:13:39:328

11

284.8

XLON

22/06/2017

16:13:39:328

4469

284.8

XLON

22/06/2017

16:13:39:328

1095

284.8

XLON

22/06/2017

16:13:39:354

1084

284.8

XLON

22/06/2017

16:13:39:411

317

284.8

CHIX

22/06/2017

16:13:39:411

369

284.8

CHIX

22/06/2017

16:13:41:120

368

284.8

TRQX

22/06/2017

16:13:41:128

368

284.8

BATE

22/06/2017

16:13:41:128

919

284.8

CHIX

22/06/2017

16:13:46:304

107

284.7

BATE

22/06/2017

16:13:46:304

369

284.7

CHIX

22/06/2017

16:13:46:304

1692

284.7

TRQX

22/06/2017

16:13:46:304

3778

284.7

XLON

22/06/2017

16:13:46:312

78

284.6

TRQX

22/06/2017

16:13:46:313

369

284.6

CHIX

22/06/2017

16:13:55:214

1063

284.5

CHIX

22/06/2017

16:15:45:540

368

284.4

BATE

22/06/2017

16:15:45:540

369

284.4

CHIX

22/06/2017

16:15:45:540

522

284.4

XLON

22/06/2017

16:15:45:540

368

284.4

TRQX

22/06/2017

16:15:45:540

573

284.4

XLON

22/06/2017

16:16:10:642

480

284.2

XLON

22/06/2017

16:16:10:642

368

284.2

TRQX

22/06/2017

16:16:10:642

369

284.2

CHIX

22/06/2017

16:16:10:643

615

284.2

XLON

22/06/2017

16:17:15:817

368

284.2

BATE

22/06/2017

16:17:15:817

242

284.2

XLON

22/06/2017

16:17:15:817

96

284.2

XLON

22/06/2017

16:17:20:231

609

284.2

XLON

22/06/2017

16:17:20:231

390

284.2

XLON

22/06/2017

16:17:20:231

252

284.2

CHIX

22/06/2017

16:17:20:242

368

284.2

TRQX

22/06/2017

16:18:00:426

108

284.1

XLON

22/06/2017

16:18:10:153

189

284.1

XLON

22/06/2017

16:18:27:485

44

284.1

XLON

22/06/2017

16:19:30:036

438

284.3

XLON

22/06/2017

16:19:30:036

368

284.3

TRQX

22/06/2017

16:19:30:036

657

284.3

XLON

22/06/2017

16:19:30:036

369

284.3

CHIX

22/06/2017

16:19:44:049

1956

284.2

XLON

22/06/2017

16:19:44:049

66

284.2

XLON

22/06/2017

16:19:44:049

368

284.2

TRQX

22/06/2017

16:19:44:049

368

284.2

BATE

22/06/2017

16:19:44:049

878

284.2

XLON

22/06/2017

16:19:44:049

369

284.2

CHIX

22/06/2017

16:19:44:056

369

284.2

CHIX

22/06/2017

16:19:44:084

1095

284.2

XLON

22/06/2017

16:19:44:123

211

284.2

TRQX

22/06/2017

16:19:44:148

157

284.2

TRQX

22/06/2017

16:22:29:493

369

284.2

CHIX

22/06/2017

16:22:29:493

892

284.2

XLON

22/06/2017

16:22:29:493

368

284.2

BATE

22/06/2017

16:22:29:493

368

284.2

TRQX

22/06/2017

16:22:29:493

2044

284.2

XLON

22/06/2017

16:22:29:493

66

284.2

XLON

22/06/2017

16:24:26:970

2082

284.4

XLON

22/06/2017

16:24:26:970

2404

284.4

XLON

22/06/2017

16:24:26:978

368

284.3

TRQX

22/06/2017

16:24:26:978

1526

284.3

CHIX

22/06/2017

16:24:26:978

2242

284.3

CHIX

22/06/2017

16:24:26:978

341

284.3

CHIX

22/06/2017

16:24:26:988

1095

284.3

XLON

22/06/2017

16:24:26:995

369

284.3

CHIX

22/06/2017

16:24:26:996

368

284.3

TRQX

22/06/2017

16:24:27:004

247

284.3

BATE

22/06/2017

16:24:27:008

121

284.3

BATE

22/06/2017

16:24:49:478

368

284.2

TRQX

22/06/2017

16:24:49:478

402

284.2

XLON

22/06/2017

16:24:49:479

252

284.2

BATE

22/06/2017

16:24:49:479

116

284.2

BATE

22/06/2017

16:24:49:479

787

284.2

CHIX

22/06/2017

16:24:49:479

286

284.2

CHIX

22/06/2017

16:24:49:479

492

284.2

CHIX

22/06/2017

16:24:49:479

5182

284.2

XLON

22/06/2017

16:24:49:487

123

284.1

TRQX

22/06/2017

16:24:49:487

245

284.1

TRQX

22/06/2017

16:24:49:551

200

284.1

BATE

22/06/2017

16:25:11:396

368

283.9

TRQX

22/06/2017

16:25:43:821

14

283.8

TRQX

22/06/2017

16:25:43:822

85

283.8

TRQX

22/06/2017

16:26:50:633

18

283.8

CHIX

22/06/2017

16:26:50:633

574

283.8

XLON

22/06/2017

16:26:50:633

284

283.8

CHIX

22/06/2017

16:26:50:634

24

283.8

TRQX

22/06/2017

16:26:50:634

344

283.8

TRQX

22/06/2017

16:26:54:747

369

283.7

CHIX

22/06/2017

16:26:54:747

117

283.7

TRQX

22/06/2017

16:26:54:747

702

283.7

XLON

22/06/2017

16:27:04:771

193

283.7

CHIX

22/06/2017

16:27:04:771

251

283.7

TRQX

22/06/2017

16:27:04:771

187

283.7

XLON

22/06/2017

16:27:04:771

159

283.7

CHIX

22/06/2017

16:27:04:771

245

283.7

XLON

22/06/2017

16:29:12:061

369

283.9

CHIX

22/06/2017

16:29:12:061

1095

283.9

XLON

22/06/2017

16:29:16:571

110

283.9

XLON

22/06/2017

16:29:16:571

630

283.9

XLON

22/06/2017

16:29:22:256

10

283.9

CHIX

22/06/2017

16:29:25:122

87

283.9

CHIX

22/06/2017

16:29:25:122

159

283.9

CHIX

22/06/2017

16:29:30:632

169

283.9

CHIX

22/06/2017

16:29:30:632

113

283.9

CHIX

22/06/2017

16:29:50:026

369

283.8

CHIX

22/06/2017

16:29:54:509

369

283.7

CHIX

22/06/2017

16:29:55:270

322

283.7

CHIX

22/06/2017

16:29:55:460

649

283.7

CHIX

22/06/2017

16:35:05:621

5285

284.5

XLON

22/06/2017

16:35:05:621

58

284.5

XLON

22/06/2017

16:35:05:621

107

284.5

XLON

22/06/2017

16:35:05:621

422

284.5

XLON

22/06/2017

16:35:05:621

1685

284.5

XLON

22/06/2017

16:35:05:621

1836

284.5

XLON

22/06/2017

16:35:05:621

2572

284.5

XLON

22/06/2017

16:35:05:621

3841

284.5

XLON

22/06/2017

16:35:05:621

5775

284.5

XLON

22/06/2017

16:35:05:621

826

284.5

XLON

22/06/2017

16:35:05:621

2265

284.5

XLON

22/06/2017

16:35:05:621

18

284.5

XLON

22/06/2017

16:35:05:621

20312

284.5

XLON

22/06/2017

16:35:05:621

73

284.5

XLON

22/06/2017

16:35:05:621

3000

284.5

XLON

22/06/2017

16:35:05:621

1499

284.5

XLON

22/06/2017

16:35:05:621

4489

284.5

XLON

22/06/2017

16:35:05:621

1054

284.5

XLON

22/06/2017

16:35:05:621

261

284.5

XLON

22/06/2017

16:35:05:621

9011

284.5

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
POSLLFVARRIFFID
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.