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

Tue, 20th Jun 2017 07:00

RNS Number : 5312I
Sports Direct International Plc
20 June 2017

Released: 20 June 2017

Sports Direct International Plc

20 June 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 19 June 2017 it purchased 910,678 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.6 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 94,869,199 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 545,733,170.

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:

19-Jun-17

Number of ordinary shares purchased:

49,902

Volume weighted average price paid per share:

299.68

Platform code

XLON

Date of purchase:

19-Jun-17

Number of ordinary shares purchased:

584,913

Volume weighted average price paid per share:

299.62

Platform code

CHIX

Date of purchase:

19-Jun-17

Number of ordinary shares purchased:

180,021

Volume weighted average price paid per share:

299.53

Platform code

TRQX

Date of purchase:

19-Jun-17

Number of ordinary shares purchased:

95,842

Volume weighted average price paid per share:

299.64

Transaction details:

Transaction date

Transaction time

Volume

Price (p)

Platform code

19/06/2017

08:00:12:436

111

293.9

XLON

19/06/2017

08:01:26:954

9

295

TRQX

19/06/2017

08:01:26:954

6

295

TRQX

19/06/2017

08:01:26:954

23

295

BATE

19/06/2017

08:01:26:954

15

295

BATE

19/06/2017

08:01:27:253

20

295

CHIX

19/06/2017

08:01:27:253

36

295

CHIX

19/06/2017

08:03:11:161

156

295.2

BATE

19/06/2017

08:12:04:558

784

297.4

XLON

19/06/2017

08:12:04:558

376

297.4

TRQX

19/06/2017

08:12:04:558

376

297.4

CHIX

19/06/2017

08:12:04:558

376

297.4

BATE

19/06/2017

08:12:04:559

500

297.2

TRQX

19/06/2017

08:12:04:559

303

297.2

TRQX

19/06/2017

08:12:04:581

111

297

XLON

19/06/2017

08:12:04:581

136

297

TRQX

19/06/2017

08:12:04:581

110

297

CHIX

19/06/2017

08:12:04:582

1148

296.9

XLON

19/06/2017

08:12:04:582

376

296.9

CHIX

19/06/2017

08:12:04:769

376

296.9

CHIX

19/06/2017

08:12:28:048

508

296.6

XLON

19/06/2017

08:12:28:066

376

296.6

CHIX

19/06/2017

08:16:04:337

130

296.5

XLON

19/06/2017

08:17:29:102

372

296.7

CHIX

19/06/2017

08:19:07:302

47

297.3

XLON

19/06/2017

08:19:07:303

240

297.3

XLON

19/06/2017

08:19:07:303

215

297.3

XLON

19/06/2017

08:19:07:303

376

297.3

CHIX

19/06/2017

08:19:09:666

187

297.3

XLON

19/06/2017

08:19:09:666

109

297.2

TRQX

19/06/2017

08:19:09:666

195

297.2

TRQX

19/06/2017

08:19:09:666

103

297.2

CHIX

19/06/2017

08:19:09:667

156

297.2

CHIX

19/06/2017

08:19:09:678

163

297.3

XLON

19/06/2017

08:20:07:457

872

297.2

XLON

19/06/2017

08:20:07:457

607

297.2

XLON

19/06/2017

08:20:07:457

117

297.1

BATE

19/06/2017

08:20:07:457

180

297.2

BATE

19/06/2017

08:20:07:457

196

297.2

BATE

19/06/2017

08:20:07:458

376

297.2

TRQX

19/06/2017

08:20:07:458

376

297.2

CHIX

19/06/2017

08:20:08:202

804

297.1

XLON

19/06/2017

08:20:08:203

201

297.1

CHIX

19/06/2017

08:20:08:203

222

297.1

BATE

19/06/2017

08:20:09:815

52

296.9

XLON

19/06/2017

08:20:09:816

376

296.9

CHIX

19/06/2017

08:21:02:132

659

296.7

XLON

19/06/2017

08:21:02:132

47

296.7

CHIX

19/06/2017

08:22:08:895

11

296.6

XLON

19/06/2017

08:22:08:895

151

296.6

XLON

19/06/2017

08:22:08:895

282

296.7

CHIX

19/06/2017

08:22:08:895

47

296.7

CHIX

19/06/2017

08:22:08:897

837

296.6

XLON

19/06/2017

08:22:08:898

254

296.6

XLON

19/06/2017

08:22:08:898

250

296.6

TRQX

19/06/2017

08:22:08:899

126

296.6

TRQX

19/06/2017

08:22:08:913

701

296.6

XLON

19/06/2017

08:23:47:969

611

297.7

XLON

19/06/2017

08:24:14:438

911

298.4

XLON

19/06/2017

08:24:14:442

276

298.3

CHIX

19/06/2017

08:24:31:601

397

298.6

XLON

19/06/2017

08:24:31:602

376

298.5

CHIX

19/06/2017

08:26:03:055

228

299.5

TRQX

19/06/2017

08:26:03:056

148

299.5

TRQX

19/06/2017

08:26:03:056

376

299.5

CHIX

19/06/2017

08:26:03:056

376

299.5

BATE

19/06/2017

08:29:25:174

192

299.9

XLON

19/06/2017

08:29:25:174

921

299.9

XLON

19/06/2017

08:29:25:174

35

299.9

XLON

19/06/2017

08:29:25:174

72

299.9

TRQX

19/06/2017

08:29:25:174

288

299.9

TRQX

19/06/2017

08:29:25:174

16

299.9

TRQX

19/06/2017

08:29:25:174

209

299.9

CHIX

19/06/2017

08:29:25:174

93

299.9

CHIX

19/06/2017

08:29:25:174

74

299.9

CHIX

19/06/2017

08:29:25:175

653

299.8

XLON

19/06/2017

08:29:25:187

238

299.9

XLON

19/06/2017

08:29:25:189

25

299.9

XLON

19/06/2017

08:30:02:657

31

299.9

XLON

19/06/2017

08:30:02:657

374

299.9

CHIX

19/06/2017

08:30:02:657

2

299.9

CHIX

19/06/2017

08:35:14:103

1217

299.9

XLON

19/06/2017

08:35:14:103

380

299.9

XLON

19/06/2017

08:35:14:103

348

299.8

XLON

19/06/2017

08:35:14:103

174

299.9

TRQX

19/06/2017

08:35:14:103

130

299.9

TRQX

19/06/2017

08:35:14:103

273

299.9

CHIX

19/06/2017

08:35:14:103

18

299.8

BATE

19/06/2017

08:35:14:103

21

299.9

BATE

19/06/2017

08:35:14:103

355

299.9

BATE

19/06/2017

08:35:14:104

91

299.8

CHIX

19/06/2017

08:35:14:104

3

299.8

BATE

19/06/2017

08:37:37:253

127

299.8

XLON

19/06/2017

08:37:37:253

602

299.8

XLON

19/06/2017

08:37:37:253

146

299.8

TRQX

19/06/2017

08:37:37:253

230

299.8

TRQX

19/06/2017

08:37:37:254

68

299.8

CHIX

19/06/2017

08:37:37:254

376

299.8

BATE

19/06/2017

08:50:12:468

272

299.9

XLON

19/06/2017

08:50:12:468

828

299.9

XLON

19/06/2017

08:50:12:468

35

299.9

XLON

19/06/2017

08:50:12:470

376

299.9

TRQX

19/06/2017

08:50:12:473

376

299.9

BATE

19/06/2017

08:54:16:087

1148

299.9

XLON

19/06/2017

08:54:16:087

376

299.9

BATE

19/06/2017

09:18:49:991

928

299.9

XLON

19/06/2017

09:18:49:991

376

299.9

TRQX

19/06/2017

09:18:49:991

376

299.9

CHIX

19/06/2017

09:18:49:991

376

299.9

BATE

19/06/2017

09:21:04:289

376

299.9

TRQX

19/06/2017

09:21:04:289

265

299.9

CHIX

19/06/2017

09:23:12:474

6

299.8

TRQX

19/06/2017

09:24:14:610

200

299.8

XLON

19/06/2017

09:24:14:621

3

299.8

XLON

19/06/2017

09:24:14:621

359

299.8

XLON

19/06/2017

09:26:44:814

20

299.8

XLON

19/06/2017

09:26:44:814

513

299.8

XLON

19/06/2017

09:26:44:814

183

299.8

CHIX

19/06/2017

09:26:44:814

77

299.8

CHIX

19/06/2017

09:26:44:814

116

299.8

CHIX

19/06/2017

09:26:44:814

376

299.8

BATE

19/06/2017

09:26:44:815

612

299.8

XLON

19/06/2017

09:26:44:815

95

299.8

TRQX

19/06/2017

09:26:44:815

28

299.8

TRQX

19/06/2017

09:26:44:815

121

299.8

TRQX

19/06/2017

09:26:50:170

1148

299.9

XLON

19/06/2017

09:26:50:170

376

299.9

TRQX

19/06/2017

09:26:50:171

376

299.9

CHIX

19/06/2017

09:26:50:295

73

299.8

XLON

19/06/2017

09:26:50:314

353

299.8

CHIX

19/06/2017

09:26:50:315

365

299.8

XLON

19/06/2017

09:26:51:338

376

299.8

CHIX

19/06/2017

09:26:51:340

236

299.8

TRQX

19/06/2017

09:29:57:167

7

299.7

CHIX

19/06/2017

09:30:13:591

433

299.6

XLON

19/06/2017

09:30:13:591

340

299.6

XLON

19/06/2017

09:30:13:591

375

299.6

XLON

19/06/2017

09:30:13:591

356

299.6

TRQX

19/06/2017

09:30:13:591

44

299.6

CHIX

19/06/2017

09:30:13:591

325

299.6

CHIX

19/06/2017

09:30:13:591

7

299.6

CHIX

19/06/2017

09:30:13:591

106

299.6

BATE

19/06/2017

09:30:13:591

126

299.6

BATE

19/06/2017

09:30:13:591

26

299.6

BATE

19/06/2017

09:30:14:684

212

299.6

XLON

19/06/2017

09:30:14:684

163

299.6

TRQX

19/06/2017

09:30:14:684

224

299.6

BATE

19/06/2017

09:30:19:608

211

299.5

CHIX

19/06/2017

09:31:48:821

1443

299.8

BATE

19/06/2017

09:31:49:762

376

299.8

BATE

19/06/2017

09:32:12:478

929

299.8

TRQX

19/06/2017

09:32:12:478

333

299.8

TRQX

19/06/2017

09:32:12:478

11

299.8

TRQX

19/06/2017

09:32:12:478

32

299.8

TRQX

19/06/2017

09:32:14:492

1063

299.8

XLON

19/06/2017

09:32:14:492

33

299.8

XLON

19/06/2017

09:32:14:493

28

299.8

CHIX

19/06/2017

09:32:14:493

198

299.8

CHIX

19/06/2017

09:32:14:493

27

299.8

CHIX

19/06/2017

09:32:15:836

123

299.8

CHIX

19/06/2017

09:32:33:805

1148

299.8

XLON

19/06/2017

09:32:33:806

253

299.8

CHIX

19/06/2017

09:36:50:459

100

299.8

CHIX

19/06/2017

09:36:56:285

339

299.8

XLON

19/06/2017

09:36:56:285

125

299.8

XLON

19/06/2017

09:36:56:285

453

299.8

XLON

19/06/2017

09:36:56:285

363

299.8

TRQX

19/06/2017

09:36:56:285

276

299.8

CHIX

19/06/2017

09:36:56:285

376

299.8

BATE

19/06/2017

09:36:59:742

200

299.8

XLON

19/06/2017

09:37:26:779

154

299.9

CHIX

19/06/2017

09:37:27:824

222

299.9

CHIX

19/06/2017

09:38:05:366

311

299.9

XLON

19/06/2017

09:38:05:402

136

299.9

CHIX

19/06/2017

09:38:42:017

569

299.9

XLON

19/06/2017

09:38:42:017

579

299.9

XLON

19/06/2017

09:38:42:017

376

299.9

TRQX

19/06/2017

09:38:42:017

240

299.9

CHIX

19/06/2017

09:38:42:181

123

299.9

CHIX

19/06/2017

09:38:42:181

253

299.9

CHIX

19/06/2017

09:38:44:032

1114

299.8

XLON

19/06/2017

09:38:44:032

61

299.8

CHIX

19/06/2017

09:38:44:032

204

299.8

CHIX

19/06/2017

09:38:44:032

65

299.8

CHIX

19/06/2017

09:38:44:879

100

299.8

CHIX

19/06/2017

09:38:45:836

376

299.8

TRQX

19/06/2017

09:38:45:837

20

299.8

CHIX

19/06/2017

09:38:45:837

62

299.8

CHIX

19/06/2017

09:38:47:834

84

299.7

TRQX

19/06/2017

09:38:48:946

217

299.6

CHIX

19/06/2017

09:42:08:888

1148

299.7

XLON

19/06/2017

09:42:08:888

376

299.7

TRQX

19/06/2017

09:42:08:888

376

299.7

CHIX

19/06/2017

09:42:08:888

657

299.7

BATE

19/06/2017

09:42:08:888

376

299.7

BATE

19/06/2017

09:42:08:898

77

299.6

TRQX

19/06/2017

09:42:08:898

299

299.6

TRQX

19/06/2017

09:42:08:899

104

299.5

XLON

19/06/2017

09:42:08:899

1074

299.5

XLON

19/06/2017

09:42:08:899

972

299.5

XLON

19/06/2017

09:42:08:899

26

299.5

XLON

19/06/2017

09:42:08:899

159

299.6

CHIX

19/06/2017

09:42:08:899

195

299.6

CHIX

19/06/2017

09:42:08:901

165

299.5

CHIX

19/06/2017

09:42:08:901

211

299.5

CHIX

19/06/2017

09:42:08:902

650

299.5

XLON

19/06/2017

09:42:08:902

146

299.5

XLON

19/06/2017

09:42:08:906

376

299.6

BATE

19/06/2017

09:42:08:914

376

299.6

TRQX

19/06/2017

09:44:15:606

376

299.8

CHIX

19/06/2017

09:44:15:607

25

299.8

TRQX

19/06/2017

09:44:20:144

200

299.8

XLON

19/06/2017

09:44:34:623

300

299.8

XLON

19/06/2017

09:52:12:480

1148

299.9

XLON

19/06/2017

09:52:12:480

646

299.9

TRQX

19/06/2017

09:52:12:480

1325

299.9

CHIX

19/06/2017

09:52:12:480

1216

299.9

CHIX

19/06/2017

09:52:12:485

376

299.9

BATE

19/06/2017

09:52:12:502

71

299.8

XLON

19/06/2017

09:52:12:502

1647

299.8

TRQX

19/06/2017

09:52:12:502

340

299.8

TRQX

19/06/2017

09:52:12:502

66

299.9

TRQX

19/06/2017

09:52:12:502

983

299.9

TRQX

19/06/2017

09:52:12:502

2225

299.8

CHIX

19/06/2017

09:52:12:515

448

299.9

XLON

19/06/2017

09:52:12:515

700

299.8

XLON

19/06/2017

09:52:20:096

300

299.6

CHIX

19/06/2017

09:52:20:096

76

299.6

CHIX

19/06/2017

09:52:39:354

285

299.8

XLON

19/06/2017

09:52:39:355

376

299.8

CHIX

19/06/2017

09:52:54:548

1148

299.7

XLON

19/06/2017

09:52:54:548

22

299.8

XLON

19/06/2017

09:52:54:549

373

299.5

CHIX

19/06/2017

09:52:54:549

24

299.8

CHIX

19/06/2017

09:52:54:549

376

299.6

CHIX

19/06/2017

09:52:54:549

25

299.8

BATE

19/06/2017

09:52:54:549

352

299.7

BATE

19/06/2017

09:53:09:838

1004

299.6

XLON

19/06/2017

09:53:09:838

376

299.5

CHIX

19/06/2017

09:53:19:854

300

299.4

XLON

19/06/2017

09:55:29:597

376

299.8

TRQX

19/06/2017

09:55:29:649

239

299.8

XLON

19/06/2017

09:55:29:649

36

299.8

XLON

19/06/2017

09:55:29:649

376

299.8

TRQX

19/06/2017

09:55:29:649

307

299.8

CHIX

19/06/2017

09:55:51:192

1148

299.7

XLON

19/06/2017

09:55:51:192

200

299.7

TRQX

19/06/2017

09:55:51:192

802

299.7

TRQX

19/06/2017

09:55:51:192

597

299.7

TRQX

19/06/2017

09:55:51:192

376

299.7

CHIX

19/06/2017

09:55:51:200

325

299.7

XLON

19/06/2017

09:55:51:218

360

299.7

CHIX

19/06/2017

09:55:51:219

283

299.7

TRQX

19/06/2017

09:56:45:326

100

299.6

CHIX

19/06/2017

09:56:54:526

273

299.6

XLON

19/06/2017

09:56:54:526

325

299.6

TRQX

19/06/2017

09:56:54:527

276

299.6

CHIX

19/06/2017

09:58:04:660

1100

299.6

XLON

19/06/2017

09:59:11:145

376

299.7

CHIX

19/06/2017

09:59:14:159

202

299.8

CHIX

19/06/2017

09:59:15:467

174

299.8

CHIX

19/06/2017

09:59:18:380

139

299.8

BATE

19/06/2017

10:00:10:906

1052

299.9

XLON

19/06/2017

10:00:10:906

356

299.9

CHIX

19/06/2017

10:00:12:469

86

299.9

CHIX

19/06/2017

10:00:17:677

174

299.9

TRQX

19/06/2017

10:00:17:677

146

299.9

BATE

19/06/2017

10:00:20:026

160

299.9

TRQX

19/06/2017

10:00:20:027

218

299.9

CHIX

19/06/2017

10:00:20:027

152

299.9

BATE

19/06/2017

10:00:27:482

573

299.8

XLON

19/06/2017

10:00:27:482

215

299.8

CHIX

19/06/2017

10:00:30:121

200

299.8

XLON

19/06/2017

10:00:30:121

79

299.8

XLON

19/06/2017

10:00:30:121

192

299.8

TRQX

19/06/2017

10:00:30:121

184

299.8

TRQX

19/06/2017

10:00:30:121

257

299.8

CHIX

19/06/2017

10:00:34:988

192

299.8

TRQX

19/06/2017

10:01:50:240

400

299.8

XLON

19/06/2017

10:01:50:259

169

299.8

XLON

19/06/2017

10:01:50:259

376

299.8

CHIX

19/06/2017

10:01:50:261

496

299.8

XLON

19/06/2017

10:02:15:273

900

299.8

XLON

19/06/2017

10:02:15:274

376

299.8

TRQX

19/06/2017

10:02:15:274

65

299.8

BATE

19/06/2017

10:02:15:274

311

299.8

BATE

19/06/2017

10:02:15:285

21

299.8

XLON

19/06/2017

10:02:15:285

228

299.8

CHIX

19/06/2017

10:02:15:288

148

299.8

CHIX

19/06/2017

10:02:15:292

305

299.8

XLON

19/06/2017

10:02:15:823

271

299.8

TRQX

19/06/2017

10:02:26:418

122

299.8

CHIX

19/06/2017

10:02:27:836

287

299.8

XLON

19/06/2017

10:02:27:837

83

299.8

CHIX

19/06/2017

10:02:30:118

1977

299.7

CHIX

19/06/2017

10:02:35:204

303

299.6

XLON

19/06/2017

10:02:35:204

1148

299.7

XLON

19/06/2017

10:02:35:204

184

299.6

CHIX

19/06/2017

10:02:35:204

338

299.7

CHIX

19/06/2017

10:02:35:204

20

299.6

BATE

19/06/2017

10:02:35:205

291

299.5

TRQX

19/06/2017

10:02:39:651

76

299.5

CHIX

19/06/2017

10:02:39:651

300

299.5

CHIX

19/06/2017

10:02:51:636

309

299.5

XLON

19/06/2017

10:02:51:636

284

299.5

CHIX

19/06/2017

10:02:51:636

1234

299.4

CHIX

19/06/2017

10:02:51:636

92

299.5

CHIX

19/06/2017

10:02:51:637

2487

299.4

XLON

19/06/2017

10:02:53:194

376

299.4

CHIX

19/06/2017

10:02:53:195

1148

299.4

XLON

19/06/2017

10:02:54:674

2260

299.2

XLON

19/06/2017

10:02:54:674

1561

299.2

CHIX

19/06/2017

10:02:55:520

1100

299.1

XLON

19/06/2017

10:02:55:751

170

299.1

CHIX

19/06/2017

10:03:21:951

206

299.1

CHIX

19/06/2017

10:03:21:951

170

299.1

CHIX

19/06/2017

10:03:21:955

48

299.1

XLON

19/06/2017

10:03:21:955

15

299.1

XLON

19/06/2017

10:03:23:912

206

299.1

CHIX

19/06/2017

10:03:41:944

551

299.1

XLON

19/06/2017

10:03:41:944

251

299.1

XLON

19/06/2017

10:03:41:947

376

299.1

CHIX

19/06/2017

10:03:41:983

66

299

XLON

19/06/2017

10:06:04:548

1148

299.1

XLON

19/06/2017

10:06:04:549

376

299.1

TRQX

19/06/2017

10:06:04:549

376

299.1

CHIX

19/06/2017

10:06:04:549

376

299.1

BATE

19/06/2017

10:06:04:556

100

299.1

CHIX

19/06/2017

10:06:04:561

176

299.1

CHIX

19/06/2017

10:06:04:562

32

299.1

XLON

19/06/2017

10:06:04:562

225

299.1

XLON

19/06/2017

10:06:05:105

1100

299

XLON

19/06/2017

10:06:11:678

48

299

XLON

19/06/2017

10:06:11:678

376

299

TRQX

19/06/2017

10:06:11:678

376

299

CHIX

19/06/2017

10:06:14:164

927

299

XLON

19/06/2017

10:06:14:164

376

299

CHIX

19/06/2017

10:06:22:030

1438

298.9

CHIX

19/06/2017

10:06:48:698

1148

298.9

XLON

19/06/2017

10:06:48:698

299

298.9

CHIX

19/06/2017

10:07:15:744

114

298.8

XLON

19/06/2017

10:07:15:744

49

298.8

XLON

19/06/2017

10:07:15:744

65

298.8

CHIX

19/06/2017

10:07:15:744

26

298.8

CHIX

19/06/2017

10:07:15:744

52

298.8

CHIX

19/06/2017

10:07:15:745

65

298.8

TRQX

19/06/2017

10:07:17:997

20

298.7

CHIX

19/06/2017

10:07:18:006

22

298.7

XLON

19/06/2017

10:07:18:006

376

298.6

CHIX

19/06/2017

10:08:14:186

376

298.7

CHIX

19/06/2017

10:08:14:824

322

298.7

XLON

19/06/2017

10:08:14:824

319

298.7

XLON

19/06/2017

10:08:16:483

102

298.7

XLON

19/06/2017

10:09:27:147

376

298.7

CHIX

19/06/2017

10:09:27:147

276

298.7

BATE

19/06/2017

10:09:27:147

100

298.7

BATE

19/06/2017

10:10:00:017

184

298.7

XLON

19/06/2017

10:11:42:468

1148

298.7

XLON

19/06/2017

10:11:42:469

285

298.7

TRQX

19/06/2017

10:11:42:469

91

298.7

TRQX

19/06/2017

10:11:42:469

376

298.7

CHIX

19/06/2017

10:11:46:932

133

298.6

XLON

19/06/2017

10:11:46:932

106

298.6

XLON

19/06/2017

10:11:46:932

173

298.6

TRQX

19/06/2017

10:11:46:932

180

298.6

TRQX

19/06/2017

10:11:46:932

350

298.6

CHIX

19/06/2017

10:11:46:932

26

298.6

CHIX

19/06/2017

10:11:46:932

46

298.6

BATE

19/06/2017

10:11:46:944

389

298.5

XLON

19/06/2017

10:11:46:952

21

298.5

XLON

19/06/2017

10:11:46:952

393

298.5

XLON

19/06/2017

10:11:50:277

285

298.3

TRQX

19/06/2017

10:11:53:911

17

298.3

TRQX

19/06/2017

10:12:22:518

1228

298.4

XLON

19/06/2017

10:12:35:031

831

298.4

XLON

19/06/2017

10:12:35:031

949

298.4

XLON

19/06/2017

10:12:35:937

100

298.3

CHIX

19/06/2017

10:12:36:655

169

298.2

XLON

19/06/2017

10:12:36:655

174

298.3

XLON

19/06/2017

10:12:36:655

185

298.3

CHIX

19/06/2017

10:12:36:655

97

298.3

CHIX

19/06/2017

10:12:38:078

5

298.2

XLON

19/06/2017

10:12:38:078

101

298.2

CHIX

19/06/2017

10:12:40:630

448

298.1

XLON

19/06/2017

10:12:42:214

961

298

XLON

19/06/2017

10:12:44:078

1121

297.9

XLON

19/06/2017

10:18:02:426

860

299.3

XLON

19/06/2017

10:18:17:259

673

299.2

TRQX

19/06/2017

10:18:17:262

409

299.3

XLON

19/06/2017

10:18:17:269

168

299.3

XLON

19/06/2017

10:18:17:269

241

299.3

XLON

19/06/2017

10:18:17:278

532

299.3

XLON

19/06/2017

10:36:45:323

1231

299.9

XLON

19/06/2017

10:36:45:323

256

299.9

XLON

19/06/2017

10:36:45:323

376

299.9

TRQX

19/06/2017

10:36:45:323

376

299.9

CHIX

19/06/2017

10:36:45:323

376

299.9

BATE

19/06/2017

10:36:45:338

1190

299.9

XLON

19/06/2017

10:36:45:351

308

299.8

TRQX

19/06/2017

10:36:45:352

548

299.8

XLON

19/06/2017

10:36:45:352

189

299.8

CHIX

19/06/2017

10:36:45:352

97

299.8

CHIX

19/06/2017

10:36:45:352

78

299.8

BATE

19/06/2017

10:36:45:365

700

299.8

XLON

19/06/2017

10:36:45:445

700

299.8

XLON

19/06/2017

10:36:45:455

700

299.8

XLON

19/06/2017

10:36:52:293

444

299.7

XLON

19/06/2017

10:40:44:053

385

299.9

XLON

19/06/2017

10:40:44:053

664

299.9

XLON

19/06/2017

10:40:44:053

905

299.9

XLON

19/06/2017

10:40:44:053

376

299.9

TRQX

19/06/2017

10:40:44:053

376

299.9

CHIX

19/06/2017

10:40:44:053

840

299.9

BATE

19/06/2017

10:40:44:070

376

299.9

CHIX

19/06/2017

10:40:44:147

100

299.9

TRQX

19/06/2017

10:42:06:264

330

299.9

XLON

19/06/2017

10:42:06:264

1861

299.9

XLON

19/06/2017

10:42:06:264

276

299.9

TRQX

19/06/2017

10:42:06:265

376

299.9

CHIX

19/06/2017

10:42:06:277

359

299.9

XLON

19/06/2017

10:42:06:277

1135

299.9

XLON

19/06/2017

10:42:07:046

2139

299.9

XLON

19/06/2017

10:42:07:046

376

299.9

TRQX

19/06/2017

10:42:07:046

376

299.9

CHIX

19/06/2017

10:45:13:232

556

299.8

XLON

19/06/2017

10:45:13:232

704

299.8

XLON

19/06/2017

10:45:13:232

23

299.8

XLON

19/06/2017

10:45:13:232

115

299.8

XLON

19/06/2017

10:45:13:233

115

299.8

XLON

19/06/2017

10:45:13:233

318

299.8

TRQX

19/06/2017

10:45:13:233

376

299.8

CHIX

19/06/2017

10:45:13:233

376

299.8

BATE

19/06/2017

10:45:19:191

58

299.8

TRQX

19/06/2017

10:49:18:134

351

299.9

XLON

19/06/2017

10:49:18:134

113

299.9

XLON

19/06/2017

10:49:18:134

250

299.9

XLON

19/06/2017

10:49:18:134

2444

299.9

XLON

19/06/2017

10:49:18:134

284

299.9

XLON

19/06/2017

10:49:18:134

113

299.9

XLON

19/06/2017

10:49:18:134

439

299.9

XLON

19/06/2017

10:49:18:134

376

299.9

TRQX

19/06/2017

10:49:18:134

206

299.9

TRQX

19/06/2017

10:49:18:134

53

299.9

TRQX

19/06/2017

10:49:18:134

303

299.9

TRQX

19/06/2017

10:49:18:134

386

299.9

CHIX

19/06/2017

10:49:18:134

119

299.9

CHIX

19/06/2017

10:49:18:134

1145

299.9

CHIX

19/06/2017

10:49:18:134

376

299.9

CHIX

19/06/2017

10:49:18:134

900

299.9

CHIX

19/06/2017

10:49:18:134

376

299.9

BATE

19/06/2017

10:49:18:134

615

299.9

BATE

19/06/2017

10:49:18:134

51

299.9

BATE

19/06/2017

10:49:18:135

1000

299.9

XLON

19/06/2017

10:49:18:136

248

299.9

XLON

19/06/2017

10:49:18:136

100

299.9

CHIX

19/06/2017

10:49:18:140

521

299.9

XLON

19/06/2017

10:49:21:252

219

299.9

CHIX

19/06/2017

11:06:33:389

198

299.9

XLON

19/06/2017

11:06:33:389

1792

299.9

XLON

19/06/2017

11:06:33:389

718

299.9

TRQX

19/06/2017

11:06:33:389

465

299.9

CHIX

19/06/2017

11:06:33:389

376

299.9

BATE

19/06/2017

11:06:33:391

222

299.8

TRQX

19/06/2017

11:06:33:391

95

299.8

CHIX

19/06/2017

11:06:33:392

108

299.8

CHIX

19/06/2017

11:06:33:398

154

299.8

TRQX

19/06/2017

11:06:33:398

173

299.8

CHIX

19/06/2017

11:06:36:832

238

299.7

CHIX

19/06/2017

11:06:36:833

94

299.7

XLON

19/06/2017

11:06:36:833

135

299.7

CHIX

19/06/2017

11:06:37:693

402

299.7

XLON

19/06/2017

11:25:56:402

1510

299.9

XLON

19/06/2017

11:25:56:402

1148

299.9

XLON

19/06/2017

11:25:56:402

376

299.9

TRQX

19/06/2017

11:25:56:402

376

299.9

CHIX

19/06/2017

11:25:56:402

376

299.9

BATE

19/06/2017

11:40:14:443

376

299.9

CHIX

19/06/2017

11:40:14:443

1112

299.9

BATE

19/06/2017

11:40:14:444

1148

299.9

XLON

19/06/2017

11:40:14:444

376

299.9

TRQX

19/06/2017

11:40:14:445

1067

299.8

XLON

19/06/2017

11:40:14:445

10

299.8

XLON

19/06/2017

11:40:14:445

1649

299.8

XLON

19/06/2017

11:40:14:445

149

299.8

TRQX

19/06/2017

11:40:14:445

227

299.8

TRQX

19/06/2017

11:40:14:445

376

299.8

CHIX

19/06/2017

11:40:14:445

149

299.8

BATE

19/06/2017

11:40:14:445

227

299.8

BATE

19/06/2017

11:40:14:454

902

299.9

XLON

19/06/2017

11:45:09:703

376

299.9

TRQX

19/06/2017

11:45:09:703

376

299.9

CHIX

19/06/2017

11:45:12:194

259

299.9

TRQX

19/06/2017

11:45:12:194

255

299.9

CHIX

19/06/2017

11:45:12:196

206

299.9

XLON

19/06/2017

12:02:12:144

376

299.9

CHIX

19/06/2017

12:02:12:155

376

299.9

TRQX

19/06/2017

12:02:12:171

154

299.9

XLON

19/06/2017

12:02:12:171

1821

299.9

XLON

19/06/2017

12:02:12:418

994

299.9

XLON

19/06/2017

12:02:24:878

37

299.9

XLON

19/06/2017

12:09:52:274

368

299.9

XLON

19/06/2017

12:09:52:274

376

299.9

TRQX

19/06/2017

12:09:52:274

350

299.9

CHIX

19/06/2017

12:09:54:159

306

299.9

XLON

19/06/2017

12:09:54:159

220

299.9

CHIX

19/06/2017

12:09:54:160

153

299.9

TRQX

19/06/2017

12:09:54:160

223

299.9

TRQX

19/06/2017

12:55:30:364

1148

299.9

XLON

19/06/2017

12:55:30:364

376

299.9

CHIX

19/06/2017

12:55:30:364

376

299.9

BATE

19/06/2017

12:55:30:374

149

299.9

XLON

19/06/2017

12:55:30:375

61

299.9

XLON

19/06/2017

12:56:33:817

376

299.9

CHIX

19/06/2017

12:57:04:482

100

299.9

XLON

19/06/2017

13:05:22:805

321

299.9

XLON

19/06/2017

13:05:22:805

305

299.9

XLON

19/06/2017

13:05:22:805

184

299.9

XLON

19/06/2017

13:05:22:805

338

299.9

XLON

19/06/2017

13:19:41:111

139

299.9

CHIX

19/06/2017

13:19:41:112

519

299.9

XLON

19/06/2017

13:19:41:112

629

299.9

XLON

19/06/2017

13:19:41:112

237

299.9

CHIX

19/06/2017

13:19:46:014

54

299.9

XLON

19/06/2017

13:24:02:487

891

299.9

XLON

19/06/2017

13:25:46:106

123

299.9

XLON

19/06/2017

13:25:46:106

283

299.9

XLON

19/06/2017

13:30:57:953

376

299.8

CHIX

19/06/2017

13:43:54:301

1148

299.9

XLON

19/06/2017

13:43:54:301

1899

299.9

TRQX

19/06/2017

13:43:54:301

376

299.9

TRQX

19/06/2017

13:43:54:301

376

299.9

CHIX

19/06/2017

13:43:54:301

116

299.9

BATE

19/06/2017

13:43:54:301

830

299.9

BATE

19/06/2017

13:43:54:301

774

299.9

BATE

19/06/2017

13:44:55:139

948

299.8

XLON

19/06/2017

13:44:55:139

59

299.8

TRQX

19/06/2017

13:44:55:139

350

299.8

TRQX

19/06/2017

13:44:55:139

376

299.8

CHIX

19/06/2017

13:44:55:139

11

299.8

BATE

19/06/2017

13:44:55:139

365

299.8

BATE

19/06/2017

13:44:55:139

887

299.8

BATE

19/06/2017

13:44:55:311

200

299.8

CHIX

19/06/2017

13:44:59:455

100

299.8

CHIX

19/06/2017

13:57:54:059

545

299.9

XLON

19/06/2017

13:57:54:059

552

299.9

XLON

19/06/2017

13:57:54:059

877

299.9

XLON

19/06/2017

13:57:54:059

600

299.9

XLON

19/06/2017

13:57:54:059

242

299.9

XLON

19/06/2017

13:57:54:059

497

299.9

XLON

19/06/2017

13:57:54:059

1149

299.9

XLON

19/06/2017

13:57:54:059

940

299.9

XLON

19/06/2017

13:57:54:059

51

299.9

XLON

19/06/2017

13:57:54:059

228

299.9

TRQX

19/06/2017

13:57:54:059

148

299.9

TRQX

19/06/2017

13:57:54:059

233

299.9

TRQX

19/06/2017

13:57:54:059

2472

299.9

CHIX

19/06/2017

13:57:54:059

376

299.9

BATE

19/06/2017

13:57:54:060

208

299.9

XLON

19/06/2017

13:58:00:036

200

299.9

CHIX

19/06/2017

14:04:39:043

1148

299.9

XLON

19/06/2017

14:04:39:043

4

299.9

CHIX

19/06/2017

14:04:39:043

176

299.9

CHIX

19/06/2017

14:06:00:040

16

299.9

XLON

19/06/2017

14:06:21:465

1132

299.9

XLON

19/06/2017

14:06:21:465

823

299.9

TRQX

19/06/2017

14:06:21:465

419

299.9

TRQX

19/06/2017

14:06:21:465

1

299.9

TRQX

19/06/2017

14:06:21:465

176

299.9

CHIX

19/06/2017

14:06:21:465

196

299.9

CHIX

19/06/2017

14:06:21:465

376

299.9

BATE

19/06/2017

14:07:05:088

212

299.9

CHIX

19/06/2017

14:07:22:376

264

299.9

TRQX

19/06/2017

14:07:22:376

50

299.9

CHIX

19/06/2017

14:07:22:376

326

299.9

CHIX

19/06/2017

14:07:22:377

376

299.9

XLON

19/06/2017

14:07:22:377

376

299.9

BATE

19/06/2017

14:07:22:380

8

299.9

XLON

19/06/2017

14:07:22:696

200

299.8

CHIX

19/06/2017

14:10:20:820

1003

299.8

XLON

19/06/2017

14:10:20:820

253

299.8

TRQX

19/06/2017

14:10:20:820

852

299.8

CHIX

19/06/2017

14:10:20:820

94

299.8

BATE

19/06/2017

14:10:20:820

282

299.8

BATE

19/06/2017

14:10:35:929

376

299.7

BATE

19/06/2017

14:10:35:932

376

299.8

CHIX

19/06/2017

14:10:50:528

1148

299.7

XLON

19/06/2017

14:10:50:528

376

299.7

TRQX

19/06/2017

14:10:50:528

144

299.7

CHIX

19/06/2017

14:10:50:528

232

299.7

CHIX

19/06/2017

14:10:50:528

1056

299.7

BATE

19/06/2017

14:10:50:541

300

299.7

TRQX

19/06/2017

14:10:51:624

300

299.7

TRQX

19/06/2017

14:10:53:822

384

299.7

TRQX

19/06/2017

14:11:08:530

233

299.7

TRQX

19/06/2017

14:11:08:530

1320

299.7

BATE

19/06/2017

14:13:01:356

450

299.9

TRQX

19/06/2017

14:13:01:361

696

299.9

BATE

19/06/2017

14:13:01:362

246

299.9

TRQX

19/06/2017

14:13:01:369

154

299.8

XLON

19/06/2017

14:13:01:369

639

299.8

XLON

19/06/2017

14:13:01:369

1007

299.8

TRQX

19/06/2017

14:13:01:369

1595

299.8

TRQX

19/06/2017

14:13:01:369

258

299.8

TRQX

19/06/2017

14:13:01:369

2639

299.8

CHIX

19/06/2017

14:13:01:369

76

299.8

CHIX

19/06/2017

14:13:01:369

803

299.8

CHIX

19/06/2017

14:13:01:369

376

299.8

CHIX

19/06/2017

14:13:01:369

1018

299.8

BATE

19/06/2017

14:13:01:369

577

299.8

BATE

19/06/2017

14:13:01:370

19

299.8

XLON

19/06/2017

14:13:01:370

242

299.8

XLON

19/06/2017

14:13:01:370

94

299.8

XLON

19/06/2017

14:13:01:370

145

299.8

TRQX

19/06/2017

14:13:01:380

696

299.9

BATE

19/06/2017

14:13:01:410

336

299.9

TRQX

19/06/2017

14:13:01:413

282

299.9

TRQX

19/06/2017

14:14:03:623

500

299.9

XLON

19/06/2017

14:14:03:623

376

299.9

CHIX

19/06/2017

14:14:03:624

648

299.9

XLON

19/06/2017

14:14:03:624

133

299.9

TRQX

19/06/2017

14:14:03:624

243

299.9

TRQX

19/06/2017

14:14:20:115

125

299.9

XLON

19/06/2017

14:14:20:115

104

299.9

CHIX

19/06/2017

14:14:20:115

6

299.9

CHIX

19/06/2017

14:18:16:929

306

299.8

CHIX

19/06/2017

14:18:34:023

1148

299.8

XLON

19/06/2017

14:18:34:023

287

299.8

TRQX

19/06/2017

14:18:34:023

89

299.8

TRQX

19/06/2017

14:18:34:023

376

299.8

CHIX

19/06/2017

14:18:34:033

588

299.7

CHIX

19/06/2017

14:18:34:033

376

299.7

CHIX

19/06/2017

14:20:28:577

12

299.8

CHIX

19/06/2017

14:20:28:577

1233

299.8

BATE

19/06/2017

14:21:37:901

447

299.8

XLON

19/06/2017

14:21:37:901

1148

299.8

XLON

19/06/2017

14:21:37:901

579

299.8

XLON

19/06/2017

14:21:37:901

173

299.8

XLON

19/06/2017

14:21:37:901

1141

299.8

TRQX

19/06/2017

14:21:37:901

376

299.8

TRQX

19/06/2017

14:21:37:901

400

299.8

TRQX

19/06/2017

14:21:37:901

448

299.8

TRQX

19/06/2017

14:21:37:901

84

299.8

CHIX

19/06/2017

14:21:37:901

409

299.8

CHIX

19/06/2017

14:21:37:901

544

299.8

CHIX

19/06/2017

14:21:37:901

429

299.8

CHIX

19/06/2017

14:21:37:901

1235

299.8

CHIX

19/06/2017

14:21:37:901

364

299.8

CHIX

19/06/2017

14:21:37:901

1617

299.9

BATE

19/06/2017

14:21:37:901

259

299.9

BATE

19/06/2017

14:21:37:902

597

299.8

TRQX

19/06/2017

14:21:37:902

339

299.8

TRQX

19/06/2017

14:21:37:902

864

299.8

CHIX

19/06/2017

14:21:37:904

364

299.7

CHIX

19/06/2017

14:21:37:910

231

299.9

BATE

19/06/2017

14:21:37:910

311

299.9

BATE

19/06/2017

14:21:37:910

2147

299.9

BATE

19/06/2017

14:21:37:913

589

299.8

CHIX

19/06/2017

14:21:37:914

490

299.9

TRQX

19/06/2017

14:21:37:914

323

299.9

TRQX

19/06/2017

14:21:37:914

151

299.9

TRQX

19/06/2017

14:21:37:915

1411

299.9

TRQX

19/06/2017

14:21:37:915

314

299.9

TRQX

19/06/2017

14:21:37:933

403

299.9

XLON

19/06/2017

14:21:38:939

677

299.9

XLON

19/06/2017

14:21:38:940

600

299.8

XLON

19/06/2017

14:21:38:947

1270

299.9

XLON

19/06/2017

14:21:38:955

1270

299.9

XLON

19/06/2017

14:21:44:458

2834

299.8

XLON

19/06/2017

14:21:44:458

376

299.8

TRQX

19/06/2017

14:21:44:458

2830

299.8

CHIX

19/06/2017

14:21:44:458

267

299.8

CHIX

19/06/2017

14:21:44:458

376

299.8

CHIX

19/06/2017

14:21:44:458

376

299.8

BATE

19/06/2017

14:21:44:468

335

299.8

XLON

19/06/2017

14:21:44:477

450

299.8

TRQX

19/06/2017

14:21:48:305

768

299.8

TRQX

19/06/2017

14:22:02:217

1148

299.7

XLON

19/06/2017

14:22:02:217

2223

299.8

TRQX

19/06/2017

14:22:02:217

376

299.7

CHIX

19/06/2017

14:22:02:217

1861

299.6

CHIX

19/06/2017

14:22:02:222

96

299.5

BATE

19/06/2017

14:22:02:222

51

299.5

BATE

19/06/2017

14:22:02:222

229

299.5

BATE

19/06/2017

14:22:02:227

500

299.6

TRQX

19/06/2017

14:22:02:227

323

299.6

TRQX

19/06/2017

14:22:02:227

2178

299.7

TRQX

19/06/2017

14:22:02:227

500

299.6

CHIX

19/06/2017

14:22:02:227

373

299.6

CHIX

19/06/2017

14:22:02:227

430

299.6

CHIX

19/06/2017

14:22:02:227

430

299.6

CHIX

19/06/2017

14:22:02:227

470

299.7

CHIX

19/06/2017

14:22:02:227

196

299.7

CHIX

19/06/2017

14:22:02:227

460

299.7

CHIX

19/06/2017

14:22:02:227

400

299.7

CHIX

19/06/2017

14:22:02:242

170

299.7

BATE

19/06/2017

14:22:02:242

174

299.7

BATE

19/06/2017

14:22:02:266

376

299.7

TRQX

19/06/2017

14:22:02:335

446

299.6

CHIX

19/06/2017

14:22:06:769

104

299.6

CHIX

19/06/2017

14:22:06:769

3240

299.6

CHIX

19/06/2017

14:22:06:770

389

299.6

XLON

19/06/2017

14:22:08:361

376

299.6

CHIX

19/06/2017

14:22:08:362

1535

299.6

XLON

19/06/2017

14:22:08:362

3468

299.6

TRQX

19/06/2017

14:22:08:362

427

299.6

TRQX

19/06/2017

14:22:10:055

262

299.6

XLON

19/06/2017

14:22:10:055

344

299.6

TRQX

19/06/2017

14:22:22:103

1148

299.5

XLON

19/06/2017

14:22:22:103

3603

299.5

XLON

19/06/2017

14:22:22:103

377

299.5

TRQX

19/06/2017

14:22:22:103

2931

299.5

TRQX

19/06/2017

14:22:22:103

3602

299.5

CHIX

19/06/2017

14:22:22:109

376

299.4

CHIX

19/06/2017

14:22:22:113

895

299.4

XLON

19/06/2017

14:22:22:113

253

299.4

XLON

19/06/2017

14:22:22:116

260

299.4

CHIX

19/06/2017

14:22:22:116

100

299.4

CHIX

19/06/2017

14:22:24:944

2439

299.4

XLON

19/06/2017

14:22:24:944

2119

299.4

TRQX

19/06/2017

14:22:24:944

376

299.4

TRQX

19/06/2017

14:22:24:944

218

299.3

CHIX

19/06/2017

14:22:24:944

2320

299.4

CHIX

19/06/2017

14:22:24:944

78

299.3

CHIX

19/06/2017

14:22:26:556

853

299.3

XLON

19/06/2017

14:22:26:556

376

299.3

TRQX

19/06/2017

14:22:26:556

376

299.3

CHIX

19/06/2017

14:22:27:744

1148

299.2

XLON

19/06/2017

14:22:27:744

162

299.2

CHIX

19/06/2017

14:22:27:744

371

299.2

CHIX

19/06/2017

14:22:29:123

3794

299.1

CHIX

19/06/2017

14:22:30:665

376

299.1

CHIX

19/06/2017

14:22:35:937

1148

299

XLON

19/06/2017

14:22:35:937

1706

299

XLON

19/06/2017

14:22:35:942

376

299

CHIX

19/06/2017

14:22:37:466

163

299

XLON

19/06/2017

14:22:37:466

210

299

XLON

19/06/2017

14:35:46:259

350

299.6

XLON

19/06/2017

14:35:57:811

2185

299.6

XLON

19/06/2017

14:35:57:811

2935

299.6

XLON

19/06/2017

14:35:57:811

894

299.6

TRQX

19/06/2017

14:35:57:811

911

299.6

TRQX

19/06/2017

14:35:57:811

3545

299.6

CHIX

19/06/2017

14:35:57:811

376

299.6

BATE

19/06/2017

14:36:05:834

3653

299.5

XLON

19/06/2017

14:36:05:834

376

299.5

TRQX

19/06/2017

14:36:05:834

3163

299.5

CHIX

19/06/2017

14:36:05:834

376

299.5

BATE

19/06/2017

14:36:06:713

61

299.5

CHIX

19/06/2017

14:36:06:713

219

299.5

CHIX

19/06/2017

14:36:07:482

186

299.5

CHIX

19/06/2017

14:36:07:482

121

299.5

CHIX

19/06/2017

14:36:07:482

69

299.5

CHIX

19/06/2017

14:36:07:482

191

299.5

BATE

19/06/2017

14:36:07:483

342

299.5

XLON

19/06/2017

14:36:09:282

125

299.5

XLON

19/06/2017

14:36:17:146

356

299.4

XLON

19/06/2017

14:37:06:989

100

299.5

CHIX

19/06/2017

14:37:06:990

3257

299.5

CHIX

19/06/2017

14:37:09:716

400

299.5

CHIX

19/06/2017

14:37:17:162

323

299.5

CHIX

19/06/2017

14:37:17:171

449

299.5

XLON

19/06/2017

14:37:27:529

34

299.5

CHIX

19/06/2017

14:38:34:449

3002

299.5

CHIX

19/06/2017

14:38:34:449

1125

299.5

CHIX

19/06/2017

14:38:34:458

236

299.5

CHIX

19/06/2017

14:38:34:473

161

299.5

XLON

19/06/2017

14:38:38:010

200

299.5

CHIX

19/06/2017

14:38:38:016

528

299.5

XLON

19/06/2017

14:38:38:016

14

299.5

CHIX

19/06/2017

14:38:40:645

1148

299.5

XLON

19/06/2017

14:38:40:645

582

299.5

CHIX

19/06/2017

14:38:42:256

376

299.5

TRQX

19/06/2017

14:38:42:257

342

299.5

CHIX

19/06/2017

14:38:51:047

1148

299.6

XLON

19/06/2017

14:38:51:047

376

299.6

CHIX

19/06/2017

14:38:51:059

243

299.6

BATE

19/06/2017

14:38:51:155

133

299.6

BATE

19/06/2017

14:38:51:167

400

299.6

XLON

19/06/2017

14:38:51:167

194

299.6

XLON

19/06/2017

14:38:51:167

72

299.6

XLON

19/06/2017

14:38:52:687

958

299.5

XLON

19/06/2017

14:38:52:687

696

299.6

XLON

19/06/2017

14:38:52:687

477

299.5

CHIX

19/06/2017

14:38:52:687

732

299.6

CHIX

19/06/2017

14:38:54:013

707

299.5

XLON

19/06/2017

14:38:54:013

621

299.5

CHIX

19/06/2017

14:38:54:013

7

299.5

CHIX

19/06/2017

14:38:54:013

4

299.4

CHIX

19/06/2017

14:38:54:013

376

299.4

CHIX

19/06/2017

14:39:02:733

334

299.5

XLON

19/06/2017

14:39:02:733

369

299.5

CHIX

19/06/2017

14:39:12:789

4379

299.4

XLON

19/06/2017

14:39:12:789

1791

299.4

CHIX

19/06/2017

14:39:12:789

376

299.4

CHIX

19/06/2017

14:39:12:789

1665

299.4

CHIX

19/06/2017

14:39:15:236

1148

299.3

XLON

19/06/2017

14:39:15:236

1113

299.3

CHIX

19/06/2017

14:39:15:236

1516

299.3

CHIX

19/06/2017

14:39:15:245

368

299.2

XLON

19/06/2017

14:39:15:246

780

299.2

XLON

19/06/2017

14:39:15:246

376

299.2

CHIX

19/06/2017

14:39:16:855

152

299.2

XLON

19/06/2017

14:39:16:855

2518

299.2

CHIX

19/06/2017

14:39:17:726

747

299.2

XLON

19/06/2017

14:39:18:302

888

299.2

XLON

19/06/2017

14:39:20:216

247

299.2

CHIX

19/06/2017

14:39:21:708

485

299.2

XLON

19/06/2017

14:39:21:708

129

299.2

CHIX

19/06/2017

14:39:23:001

46

299.1

CHIX

19/06/2017

14:39:24:517

50

299.1

XLON

19/06/2017

14:39:27:021

1148

299

XLON

19/06/2017

14:40:17:761

700

299.5

XLON

19/06/2017

14:42:14:269

3426

299.5

XLON

19/06/2017

14:43:11:352

376

299.6

TRQX

19/06/2017

14:43:11:352

376

299.6

CHIX

19/06/2017

14:43:11:366

376

299.6

TRQX

19/06/2017

14:43:11:377

677

299.6

XLON

19/06/2017

14:43:11:377

1300

299.6

XLON

19/06/2017

14:43:11:387

568

299.6

XLON

19/06/2017

14:43:11:396

568

299.6

XLON

19/06/2017

14:43:11:404

568

299.6

XLON

19/06/2017

14:43:11:411

568

299.6

XLON

19/06/2017

14:43:11:419

568

299.6

XLON

19/06/2017

14:43:11:426

568

299.6

XLON

19/06/2017

14:43:11:434

568

299.6

XLON

19/06/2017

14:43:11:441

568

299.6

XLON

19/06/2017

14:43:11:448

568

299.6

XLON

19/06/2017

14:43:11:457

568

299.6

XLON

19/06/2017

14:43:11:465

56

299.6

XLON

19/06/2017

14:43:11:465

568

299.6

XLON

19/06/2017

14:43:11:473

525

299.6

XLON

19/06/2017

14:43:11:481

568

299.6

XLON

19/06/2017

14:43:11:489

568

299.6

XLON

19/06/2017

14:43:11:497

568

299.6

XLON

19/06/2017

14:43:11:505

568

299.6

XLON

19/06/2017

14:43:11:513

568

299.6

XLON

19/06/2017

14:43:11:521

568

299.6

XLON

19/06/2017

14:43:16:619

573

299.5

XLON

19/06/2017

14:43:33:116

658

299.5

XLON

19/06/2017

14:43:33:116

206

299.5

XLON

19/06/2017

14:43:33:116

164

299.5

CHIX

19/06/2017

14:43:33:116

212

299.5

CHIX

19/06/2017

14:43:33:116

212

299.5

BATE

19/06/2017

14:43:33:116

164

299.5

BATE

19/06/2017

14:43:38:758

685

299.5

XLON

19/06/2017

14:45:12:487

3072

299.7

XLON

19/06/2017

14:45:12:495

62

299.7

XLON

19/06/2017

14:45:12:495

1666

299.7

XLON

19/06/2017

14:45:12:506

62

299.7

XLON

19/06/2017

14:45:12:513

62

299.7

XLON

19/06/2017

14:45:12:521

62

299.7

XLON

19/06/2017

14:45:12:529

62

299.7

XLON

19/06/2017

14:45:12:536

62

299.7

XLON

19/06/2017

14:45:12:544

62

299.7

XLON

19/06/2017

14:45:12:552

62

299.7

XLON

19/06/2017

14:45:12:559

40

299.7

XLON

19/06/2017

14:45:12:567

62

299.7

XLON

19/06/2017

14:45:12:574

62

299.7

XLON

19/06/2017

14:45:12:582

62

299.7

XLON

19/06/2017

14:45:12:589

62

299.7

XLON

19/06/2017

14:45:12:597

40

299.7

XLON

19/06/2017

14:45:12:604

62

299.7

XLON

19/06/2017

14:45:12:612

62

299.7

XLON

19/06/2017

14:45:12:619

62

299.7

XLON

19/06/2017

14:45:12:627

62

299.7

XLON

19/06/2017

14:45:12:636

40

299.7

XLON

19/06/2017

14:45:12:644

62

299.7

XLON

19/06/2017

14:45:12:651

62

299.7

XLON

19/06/2017

14:45:12:659

62

299.7

XLON

19/06/2017

14:45:12:667

62

299.7

XLON

19/06/2017

14:45:12:674

40

299.7

XLON

19/06/2017

14:45:12:682

62

299.7

XLON

19/06/2017

14:45:12:690

62

299.7

XLON

19/06/2017

14:45:12:698

62

299.7

XLON

19/06/2017

14:45:12:706

62

299.7

XLON

19/06/2017

14:45:12:714

40

299.7

XLON

19/06/2017

14:45:12:721

58

299.7

XLON

19/06/2017

14:45:12:729

58

299.7

XLON

19/06/2017

14:45:12:738

58

299.7

XLON

19/06/2017

14:45:12:746

58

299.7

XLON

19/06/2017

14:45:12:754

40

299.7

XLON

19/06/2017

14:45:12:762

58

299.7

XLON

19/06/2017

14:45:12:769

58

299.7

XLON

19/06/2017

14:45:12:777

58

299.7

XLON

19/06/2017

14:45:12:785

22

299.7

XLON

19/06/2017

14:46:32:047

667

299.6

XLON

19/06/2017

14:46:32:047

376

299.6

TRQX

19/06/2017

14:46:32:047

376

299.6

CHIX

19/06/2017

14:46:32:047

376

299.6

BATE

19/06/2017

14:46:32:067

300

299.7

XLON

19/06/2017

14:46:32:076

396

299.7

XLON

19/06/2017

14:46:32:089

646

299.7

XLON

19/06/2017

14:46:32:097

646

299.7

XLON

19/06/2017

14:46:32:105

646

299.7

XLON

19/06/2017

14:46:32:114

646

299.7

XLON

19/06/2017

14:46:32:121

646

299.7

XLON

19/06/2017

14:46:32:129

646

299.7

XLON

19/06/2017

14:46:32:137

646

299.7

XLON

19/06/2017

14:46:32:144

646

299.7

XLON

19/06/2017

14:46:32:152

646

299.7

XLON

19/06/2017

14:46:32:159

646

299.7

XLON

19/06/2017

14:46:32:167

646

299.7

XLON

19/06/2017

14:46:33:401

1148

299.6

XLON

19/06/2017

14:46:33:401

376

299.6

TRQX

19/06/2017

14:46:33:401

376

299.6

CHIX

19/06/2017

14:46:34:809

3670

299.5

XLON

19/06/2017

14:46:34:809

91

299.5

CHIX

19/06/2017

14:46:34:809

285

299.5

CHIX

19/06/2017

14:46:52:698

376

299.5

CHIX

19/06/2017

14:46:53:847

376

299.5

CHIX

19/06/2017

14:46:55:184

1741

299.5

XLON

19/06/2017

14:47:40:387

400

299.6

XLON

19/06/2017

14:47:40:387

237

299.6

XLON

19/06/2017

14:47:40:397

1300

299.6

XLON

19/06/2017

14:48:05:305

1148

299.6

XLON

19/06/2017

14:48:05:305

300

299.6

TRQX

19/06/2017

14:48:06:280

356

299.6

XLON

19/06/2017

14:48:06:280

76

299.6

TRQX

19/06/2017

14:48:06:280

376

299.6

CHIX

19/06/2017

14:48:08:784

1148

299.5

XLON

19/06/2017

14:51:16:107

400

299.5

XLON

19/06/2017

14:52:07:147

3991

299.5

XLON

19/06/2017

14:53:00:008

15

299.5

XLON

19/06/2017

14:53:00:008

4071

299.5

XLON

19/06/2017

14:53:00:008

1490

299.5

XLON

19/06/2017

14:53:01:102

1148

299.5

XLON

19/06/2017

14:53:01:102

376

299.5

TRQX

19/06/2017

14:53:01:102

376

299.5

CHIX

19/06/2017

14:53:54:515

620

299.4

XLON

19/06/2017

14:53:54:515

763

299.4

XLON

19/06/2017

14:53:54:515

376

299.4

TRQX

19/06/2017

14:53:54:515

376

299.4

CHIX

19/06/2017

14:53:54:515

376

299.4

BATE

19/06/2017

14:53:54:529

700

299.4

XLON

19/06/2017

14:53:54:529

678

299.4

XLON

19/06/2017

14:53:54:548

376

299.4

BATE

19/06/2017

14:59:44:860

1994

299.5

XLON

19/06/2017

14:59:44:860

1518

299.5

XLON

19/06/2017

14:59:44:860

376

299.5

TRQX

19/06/2017

14:59:44:861

542

299.5

CHIX

19/06/2017

14:59:44:861

428

299.5

CHIX

19/06/2017

14:59:44:861

1314

299.5

CHIX

19/06/2017

14:59:44:861

376

299.5

BATE

19/06/2017

14:59:53:178

1071

299.5

XLON

19/06/2017

14:59:53:178

495

299.5

XLON

19/06/2017

14:59:53:178

376

299.5

TRQX

19/06/2017

14:59:53:179

376

299.5

CHIX

19/06/2017

14:59:53:179

376

299.5

BATE

19/06/2017

15:00:11:588

1971

299.5

XLON

19/06/2017

15:00:11:588

376

299.5

TRQX

19/06/2017

15:00:11:588

376

299.5

CHIX

19/06/2017

15:00:11:626

337

299.5

XLON

19/06/2017

15:02:58:939

752

299.6

XLON

19/06/2017

15:02:58:939

666

299.6

XLON

19/06/2017

15:02:58:940

376

299.6

CHIX

19/06/2017

15:03:00:016

722

299.6

XLON

19/06/2017

15:03:00:016

363

299.6

CHIX

19/06/2017

15:03:00:099

1098

299.6

XLON

19/06/2017

15:03:00:099

376

299.6

BATE

19/06/2017

15:03:01:148

50

299.6

XLON

19/06/2017

15:03:01:148

376

299.6

TRQX

19/06/2017

15:03:01:148

13

299.6

CHIX

19/06/2017

15:03:02:786

185

299.6

XLON

19/06/2017

15:03:02:786

299

299.6

TRQX

19/06/2017

15:03:04:289

376

299.5

TRQX

19/06/2017

15:03:04:290

261

299.6

CHIX

19/06/2017

15:03:06:371

1148

299.5

XLON

19/06/2017

15:03:06:371

376

299.5

CHIX

19/06/2017

15:03:51:108

810

299.5

XLON

19/06/2017

15:03:51:108

376

299.5

CHIX

19/06/2017

15:04:20:930

718

299.5

XLON

19/06/2017

15:04:20:930

430

299.5

XLON

19/06/2017

15:04:20:930

300

299.5

CHIX

19/06/2017

15:04:25:913

45

299.5

XLON

19/06/2017

15:04:25:913

1

299.5

TRQX

19/06/2017

15:04:25:913

375

299.5

TRQX

19/06/2017

15:04:25:913

76

299.5

CHIX

19/06/2017

15:04:25:914

549

299.5

XLON

19/06/2017

15:04:25:917

300

299.5

CHIX

19/06/2017

15:05:12:199

300

299.5

XLON

19/06/2017

15:06:05:156

263

299.4

XLON

19/06/2017

15:06:31:324

384

299.6

XLON

19/06/2017

15:07:00:010

321

299.5

XLON

19/06/2017

15:07:00:010

376

299.5

TRQX

19/06/2017

15:07:00:010

376

299.5

CHIX

19/06/2017

15:07:24:189

1148

299.4

XLON

19/06/2017

15:07:24:189

6

299.4

TRQX

19/06/2017

15:07:24:189

376

299.4

CHIX

19/06/2017

15:07:24:194

1300

299.5

XLON

19/06/2017

15:07:24:194

103

299.5

XLON

19/06/2017

15:16:29:602

1676

299.5

XLON

19/06/2017

15:16:29:602

300

299.5

XLON

19/06/2017

15:16:29:603

290

299.4

XLON

19/06/2017

15:16:29:603

376

299.4

TRQX

19/06/2017

15:16:29:603

376

299.4

CHIX

19/06/2017

15:16:29:603

376

299.4

BATE

19/06/2017

15:16:29:613

1003

299.5

XLON

19/06/2017

15:16:29:613

376

299.4

CHIX

19/06/2017

15:16:29:631

960

299.5

XLON

19/06/2017

15:16:29:632

376

299.4

TRQX

19/06/2017

15:16:29:632

224

299.4

BATE

19/06/2017

15:16:29:632

152

299.4

BATE

19/06/2017

15:16:29:641

800

299.5

XLON

19/06/2017

15:16:29:641

2103

299.5

XLON

19/06/2017

15:16:29:641

960

299.5

XLON

19/06/2017

15:16:29:641

125

299.5

XLON

19/06/2017

15:16:29:666

600

299.5

XLON

19/06/2017

15:16:29:666

460

299.5

XLON

19/06/2017

15:16:29:666

503

299.5

XLON

19/06/2017

15:16:29:678

399

299.5

XLON

19/06/2017

15:16:29:678

650

299.5

XLON

19/06/2017

15:16:29:678

650

299.5

XLON

19/06/2017

15:16:29:678

167

299.5

XLON

19/06/2017

15:16:29:678

2121

299.5

XLON

19/06/2017

15:16:29:695

2121

299.5

XLON

19/06/2017

15:16:29:695

700

299.5

XLON

19/06/2017

15:16:34:668

37

299.3

CHIX

19/06/2017

15:16:34:668

2405

299.3

CHIX

19/06/2017

15:16:34:668

250

299.3

CHIX

19/06/2017

15:16:34:673

376

299.3

TRQX

19/06/2017

15:16:34:685

600

299.3

XLON

19/06/2017

15:16:34:685

600

299.3

XLON

19/06/2017

15:16:34:689

376

299.2

CHIX

19/06/2017

15:16:34:696

650

299.2

XLON

19/06/2017

15:16:34:696

2121

299.3

XLON

19/06/2017

15:16:34:696

800

299.3

XLON

19/06/2017

15:16:34:696

168

299.3

XLON

19/06/2017

15:16:34:696

287

299.3

XLON

19/06/2017

15:16:37:005

722

299.2

XLON

19/06/2017

15:16:37:013

994

299.2

XLON

19/06/2017

15:16:40:947

376

299.1

TRQX

19/06/2017

15:16:40:947

548

299.1

TRQX

19/06/2017

15:16:40:948

376

299.1

BATE

19/06/2017

15:16:44:238

734

299.1

XLON

19/06/2017

15:16:44:238

414

299.1

XLON

19/06/2017

15:17:35:636

1622

299

XLON

19/06/2017

15:17:59:021

2687

299

XLON

19/06/2017

15:18:13:257

2891

298.9

XLON

19/06/2017

15:18:13:257

376

298.9

CHIX

19/06/2017

15:18:13:259

198

298.8

BATE

19/06/2017

15:18:13:265

158

298.8

XLON

19/06/2017

15:22:39:389

376

299

TRQX

19/06/2017

15:22:39:389

376

299

BATE

19/06/2017

15:25:05:880

700

299.2

XLON

19/06/2017

15:25:13:798

236

299.2

XLON

19/06/2017

15:25:13:798

550

299.2

XLON

19/06/2017

15:25:13:809

919

299.2

XLON

19/06/2017

15:25:16:393

650

299.2

XLON

19/06/2017

15:25:16:393

111

299.2

XLON

19/06/2017

15:29:30:122

1298

299.5

XLON

19/06/2017

15:31:25:548

651

299.7

XLON

19/06/2017

15:31:25:548

1245

299.9

XLON

19/06/2017

15:31:25:548

223

299.7

TRQX

19/06/2017

15:31:25:548

2568

299.8

TRQX

19/06/2017

15:31:25:548

376

299.9

TRQX

19/06/2017

15:31:25:548

376

299.9

CHIX

19/06/2017

15:31:25:548

2744

299.8

CHIX

19/06/2017

15:31:25:548

2338

299.7

CHIX

19/06/2017

15:31:25:548

740

299.7

CHIX

19/06/2017

15:31:25:548

376

299.7

CHIX

19/06/2017

15:31:25:548

376

299.9

BATE

19/06/2017

15:31:25:548

376

299.7

BATE

19/06/2017

15:31:25:548

377

299.7

BATE

19/06/2017

15:31:32:389

459

299.6

XLON

19/06/2017

15:31:32:397

120

299.6

XLON

19/06/2017

15:31:32:397

260

299.6

XLON

19/06/2017

15:31:32:407

550

299.6

XLON

19/06/2017

15:31:32:407

1300

299.6

XLON

19/06/2017

15:31:34:700

466

299.6

XLON

19/06/2017

15:31:34:709

365

299.6

XLON

19/06/2017

15:31:43:562

1239

299.6

XLON

19/06/2017

15:31:44:054

700

299.6

XLON

19/06/2017

15:31:44:054

750

299.6

XLON

19/06/2017

15:31:45:882

446

299.5

XLON

19/06/2017

15:31:48:803

522

299.5

XLON

19/06/2017

15:31:50:226

500

299.5

XLON

19/06/2017

15:31:51:867

648

299.5

XLON

19/06/2017

15:34:18:741

1897

299.5

XLON

19/06/2017

15:34:18:741

1148

299.5

XLON

19/06/2017

15:34:18:741

376

299.5

CHIX

19/06/2017

15:34:18:741

376

299.5

BATE

19/06/2017

15:34:19:239

902

299.6

XLON

19/06/2017

15:36:40:405

354

299.9

XLON

19/06/2017

15:36:40:405

300

299.9

XLON

19/06/2017

15:36:41:501

300

299.9

XLON

19/06/2017

15:36:41:501

164

299.9

XLON

19/06/2017

15:36:52:601

315

299.9

CHIX

19/06/2017

15:39:30:357

306

299.9

XLON

19/06/2017

15:39:30:357

203

299.9

XLON

19/06/2017

15:39:30:357

293

299.9

TRQX

19/06/2017

15:39:30:357

268

299.9

CHIX

19/06/2017

15:39:30:357

223

299.9

BATE

19/06/2017

15:40:02:550

526

299.9

XLON

19/06/2017

15:40:02:550

535

299.9

XLON

19/06/2017

15:40:02:550

376

299.9

TRQX

19/06/2017

15:40:02:550

376

299.9

CHIX

19/06/2017

15:40:02:550

346

299.9

BATE

19/06/2017

15:40:02:573

588

299.9

XLON

19/06/2017

15:40:07:897

750

299.9

XLON

19/06/2017

15:40:53:694

170

299.9

XLON

19/06/2017

15:40:56:592

1630

299.9

XLON

19/06/2017

15:40:56:592

376

299.9

CHIX

19/06/2017

15:41:54:572

202

299.9

XLON

19/06/2017

15:41:54:573

91

299.9

XLON

19/06/2017

15:41:54:573

709

299.9

XLON

19/06/2017

15:41:54:573

473

299.9

XLON

19/06/2017

15:41:54:573

376

299.9

TRQX

19/06/2017

15:41:54:586

602

299.9

XLON

19/06/2017

15:41:54:586

232

299.9

XLON

19/06/2017

15:41:54:601

468

299.9

XLON

19/06/2017

15:41:56:633

300

299.9

XLON

19/06/2017

15:41:56:633

167

299.9

XLON

19/06/2017

15:41:56:633

750

299.9

XLON

19/06/2017

15:41:56:633

15

299.9

XLON

19/06/2017

15:41:56:633

750

299.9

XLON

19/06/2017

15:41:56:633

750

299.9

XLON

19/06/2017

15:41:56:633

702

299.9

XLON

19/06/2017

15:42:00:017

750

299.9

XLON

19/06/2017

15:42:00:017

739

299.9

XLON

19/06/2017

15:42:02:558

1027

299.9

XLON

19/06/2017

15:42:02:567

312

299.9

XLON

19/06/2017

15:42:05:865

523

299.9

XLON

19/06/2017

15:42:05:865

600

299.9

XLON

19/06/2017

15:43:20:079

380

299.9

XLON

19/06/2017

15:46:37:289

939

299.9

XLON

19/06/2017

15:46:37:289

1208

299.9

XLON

19/06/2017

15:46:37:289

376

299.9

TRQX

19/06/2017

15:46:37:289

376

299.9

CHIX

19/06/2017

15:46:37:289

376

299.9

BATE

19/06/2017

15:46:46:113

184

299.9

CHIX

19/06/2017

15:46:46:113

192

299.9

CHIX

19/06/2017

15:46:46:113

376

299.9

BATE

19/06/2017

15:46:46:114

357

299.9

XLON

19/06/2017

15:46:46:114

791

299.9

XLON

19/06/2017

15:46:46:114

266

299.9

TRQX

19/06/2017

15:47:13:095

1200

299.9

XLON

19/06/2017

15:47:13:095

600

299.9

XLON

19/06/2017

15:47:13:095

1534

299.9

XLON

19/06/2017

15:49:14:953

984

299.9

XLON

19/06/2017

15:49:20:577

206

299.9

CHIX

19/06/2017

15:49:20:579

2

299.9

XLON

19/06/2017

15:49:20:579

376

299.9

TRQX

19/06/2017

15:49:20:579

170

299.9

CHIX

19/06/2017

15:49:30:151

205

299.9

XLON

19/06/2017

15:51:02:866

334

299.9

XLON

19/06/2017

15:51:02:866

534

299.9

XLON

19/06/2017

15:51:02:866

310

299.9

TRQX

19/06/2017

15:51:02:866

66

299.9

TRQX

19/06/2017

15:51:02:866

376

299.9

CHIX

19/06/2017

15:55:53:013

225

299.8

XLON

19/06/2017

15:55:53:013

1148

299.8

XLON

19/06/2017

15:55:53:013

1630

299.8

XLON

19/06/2017

15:55:53:013

176

299.8

TRQX

19/06/2017

15:55:53:013

165

299.8

TRQX

19/06/2017

15:55:53:013

376

299.8

CHIX

19/06/2017

15:55:53:013

253

299.8

BATE

19/06/2017

15:55:53:013

48

299.8

BATE

19/06/2017

15:55:53:022

35

299.8

TRQX

19/06/2017

15:55:53:022

200

299.8

CHIX

19/06/2017

15:55:53:028

547

299.8

BATE

19/06/2017

15:55:57:987

281

299.8

TRQX

19/06/2017

15:55:57:987

250

299.8

BATE

19/06/2017

15:56:10:885

291

299.8

XLON

19/06/2017

15:56:10:885

291

299.8

XLON

19/06/2017

15:56:10:886

83

299.8

CHIX

19/06/2017

15:56:10:886

268

299.8

CHIX

19/06/2017

15:56:10:886

108

299.8

CHIX

19/06/2017

16:01:43:064

3964

299.9

XLON

19/06/2017

16:01:43:064

376

299.9

TRQX

19/06/2017

16:01:43:064

2992

299.9

TRQX

19/06/2017

16:01:43:064

2194

299.9

CHIX

19/06/2017

16:01:43:064

1264

299.9

CHIX

19/06/2017

16:01:43:064

875

299.9

BATE

19/06/2017

16:01:43:064

376

299.9

BATE

19/06/2017

16:01:43:192

153

299.9

XLON

19/06/2017

16:01:43:192

183

299.9

BATE

19/06/2017

16:02:04:663

995

299.9

XLON

19/06/2017

16:02:04:663

376

299.9

TRQX

19/06/2017

16:02:04:663

376

299.9

CHIX

19/06/2017

16:03:01:779

938

299.9

XLON

19/06/2017

16:03:01:779

376

299.9

TRQX

19/06/2017

16:03:01:779

376

299.9

CHIX

19/06/2017

16:09:31:582

246

299.9

XLON

19/06/2017

16:09:31:582

354

299.9

XLON

19/06/2017

16:09:31:582

1200

299.9

XLON

19/06/2017

16:09:31:582

600

299.9

XLON

19/06/2017

16:09:31:582

3295

299.9

XLON

19/06/2017

16:09:31:582

376

299.9

TRQX

19/06/2017

16:09:31:582

369

299.9

CHIX

19/06/2017

16:09:31:582

376

299.9

BATE

19/06/2017

16:09:31:598

376

299.9

TRQX

19/06/2017

16:09:37:236

1148

299.9

XLON

19/06/2017

16:09:37:236

375

299.9

CHIX

19/06/2017

16:09:37:236

376

299.9

BATE

19/06/2017

16:09:58:979

166

299.9

XLON

19/06/2017

16:09:59:946

76

299.9

XLON

19/06/2017

16:09:59:984

23

299.9

XLON

19/06/2017

16:10:00:640

52

299.9

XLON

19/06/2017

16:10:00:640

81

299.9

XLON

19/06/2017

16:10:06:363

405

299.9

XLON

19/06/2017

16:10:06:363

75

299.9

XLON

19/06/2017

16:10:06:363

376

299.9

TRQX

19/06/2017

16:10:06:363

1

299.9

CHIX

19/06/2017

16:10:06:363

276

299.9

CHIX

19/06/2017

16:10:06:363

376

299.9

BATE

19/06/2017

16:10:10:166

305

299.8

XLON

19/06/2017

16:10:10:166

769

299.8

XLON

19/06/2017

16:10:10:166

647

299.8

XLON

19/06/2017

16:10:10:166

32

299.8

TRQX

19/06/2017

16:10:10:166

254

299.8

TRQX

19/06/2017

16:10:10:166

90

299.8

TRQX

19/06/2017

16:10:10:167

1639

299.8

CHIX

19/06/2017

16:10:10:167

287

299.8

CHIX

19/06/2017

16:10:10:167

133

299.8

BATE

19/06/2017

16:10:10:167

34

299.8

BATE

19/06/2017

16:10:10:167

28

299.8

BATE

19/06/2017

16:10:10:195

376

299.8

TRQX

19/06/2017

16:10:10:199

1148

299.8

XLON

19/06/2017

16:14:18:625

1615

299.9

TRQX

19/06/2017

16:14:18:625

794

299.9

TRQX

19/06/2017

16:14:18:625

475

299.9

CHIX

19/06/2017

16:14:18:625

3303

299.9

CHIX

19/06/2017

16:14:18:625

287

299.9

BATE

19/06/2017

16:14:18:625

1214

299.9

BATE

19/06/2017

16:14:18:626

4406

299.9

XLON

19/06/2017

16:14:18:626

1162

299.9

XLON

19/06/2017

16:14:18:626

286

299.9

TRQX

19/06/2017

16:14:18:628

332

299.8

TRQX

19/06/2017

16:14:18:628

349

299.8

TRQX

19/06/2017

16:14:18:628

40

299.8

TRQX

19/06/2017

16:14:18:628

288

299.8

CHIX

19/06/2017

16:14:18:628

71

299.8

CHIX

19/06/2017

16:14:18:628

1694

299.8

CHIX

19/06/2017

16:14:18:628

376

299.8

BATE

19/06/2017

16:14:18:657

650

299.9

XLON

19/06/2017

16:14:18:657

498

299.9

XLON

19/06/2017

16:16:38:150

611

299.9

XLON

19/06/2017

16:16:38:150

537

299.9

XLON

19/06/2017

16:16:38:150

376

299.9

CHIX

19/06/2017

16:16:38:150

376

299.9

BATE

19/06/2017

16:16:38:162

609

299.9

XLON

19/06/2017

16:17:00:020

376

299.8

BATE

19/06/2017

16:17:00:023

376

299.9

CHIX

19/06/2017

16:17:00:030

408

299.9

XLON

19/06/2017

16:17:05:027

4187

299.7

XLON

19/06/2017

16:17:05:027

1148

299.8

XLON

19/06/2017

16:17:05:027

739

299.6

TRQX

19/06/2017

16:17:05:027

376

299.8

TRQX

19/06/2017

16:17:05:027

376

299.8

CHIX

19/06/2017

16:17:05:033

448

299.5

CHIX

19/06/2017

16:17:05:033

344

299.5

CHIX

19/06/2017

16:17:05:034

492

299.6

CHIX

19/06/2017

16:17:05:035

574

299.7

TRQX

19/06/2017

16:17:05:044

136

299.7

XLON

19/06/2017

16:17:05:044

1012

299.7

XLON

19/06/2017

16:17:05:048

1500

299.7

CHIX

19/06/2017

16:17:05:048

680

299.7

CHIX

19/06/2017

16:17:05:048

245

299.7

CHIX

19/06/2017

16:17:05:048

260

299.7

CHIX

19/06/2017

16:17:05:048

205

299.7

CHIX

19/06/2017

16:17:05:334

590

299.6

CHIX

19/06/2017

16:17:09:914

1059

299.5

XLON

19/06/2017

16:17:09:914

376

299.5

TRQX

19/06/2017

16:17:09:914

2441

299.5

CHIX

19/06/2017

16:17:09:925

325

299.5

XLON

19/06/2017

16:17:09:928

183

299.5

CHIX

19/06/2017

16:17:11:610

136

299.5

XLON

19/06/2017

16:17:11:610

234

299.5

TRQX

19/06/2017

16:17:32:212

1455

299.5

XLON

19/06/2017

16:17:32:212

376

299.5

TRQX

19/06/2017

16:17:32:212

328

299.5

CHIX

19/06/2017

16:17:56:784

27

299.4

XLON

19/06/2017

16:17:59:904

500

299.4

XLON

19/06/2017

16:17:59:904

3690

299.4

XLON

19/06/2017

16:17:59:904

376

299.4

TRQX

19/06/2017

16:17:59:904

1306

299.4

CHIX

19/06/2017

16:18:26:714

19

299.3

XLON

19/06/2017

16:18:53:974

376

299.3

CHIX

19/06/2017

16:19:11:716

19

299.3

XLON

19/06/2017

16:19:11:805

842

299.3

XLON

19/06/2017

16:19:11:805

1000

299.3

XLON

19/06/2017

16:19:11:805

215

299.3

TRQX

19/06/2017

16:19:11:805

161

299.3

TRQX

19/06/2017

16:19:11:806

376

299.3

CHIX

19/06/2017

16:19:11:806

376

299.3

BATE

19/06/2017

16:19:16:599

1638

299.2

XLON

19/06/2017

16:19:37:391

1287

299.2

XLON

19/06/2017

16:19:37:391

376

299.2

TRQX

19/06/2017

16:19:37:391

376

299.2

CHIX

19/06/2017

16:19:37:934

101

299.2

CHIX

19/06/2017

16:19:52:168

409

299.2

XLON

19/06/2017

16:19:52:168

1170

299.2

XLON

19/06/2017

16:19:52:168

275

299.2

CHIX

19/06/2017

16:19:52:179

750

299.2

XLON

19/06/2017

16:19:52:179

650

299.2

XLON

19/06/2017

16:19:52:179

600

299.2

XLON

19/06/2017

16:19:52:179

650

299.2

XLON

19/06/2017

16:19:52:179

600

299.2

XLON

19/06/2017

16:19:52:179

583

299.2

XLON

19/06/2017

16:20:09:035

1148

299.1

XLON

19/06/2017

16:20:09:035

1399

299.1

XLON

19/06/2017

16:20:09:036

1027

299.1

CHIX

19/06/2017

16:21:51:527

823

299.3

XLON

19/06/2017

16:21:51:527

357

299.3

TRQX

19/06/2017

16:23:16:535

2099

299.4

XLON

19/06/2017

16:23:16:535

376

299.4

TRQX

19/06/2017

16:23:16:535

376

299.4

CHIX

19/06/2017

16:23:16:552

583

299.4

XLON

19/06/2017

16:23:16:552

700

299.4

XLON

19/06/2017

16:23:16:552

1300

299.4

XLON

19/06/2017

16:23:16:552

650

299.4

XLON

19/06/2017

16:23:16:552

650

299.4

XLON

19/06/2017

16:23:16:552

300

299.4

XLON

19/06/2017

16:23:16:552

352

299.4

XLON

19/06/2017

16:23:16:552

750

299.4

XLON

19/06/2017

16:23:16:576

259

299.4

XLON

19/06/2017

16:26:04:801

153

299.4

TRQX

19/06/2017

16:26:30:019

2793

299.5

XLON

19/06/2017

16:26:30:019

11

299.5

XLON

19/06/2017

16:26:30:019

3188

299.5

XLON

19/06/2017

16:26:30:031

1334

299.5

XLON

19/06/2017

16:26:30:031

113

299.5

XLON

19/06/2017

16:26:30:031

583

299.5

XLON

19/06/2017

16:26:30:031

2592

299.5

XLON

19/06/2017

16:26:30:031

770

299.5

XLON

19/06/2017

16:26:30:031

69

299.5

XLON

19/06/2017

16:26:30:031

93

299.5

XLON

19/06/2017

16:26:30:073

171

299.5

CHIX

19/06/2017

16:26:30:080

723

299.5

CHIX

19/06/2017

16:26:30:479

317

299.6

XLON

19/06/2017

16:26:30:479

443

299.6

XLON

19/06/2017

16:26:30:479

779

299.6

XLON

19/06/2017

16:26:30:480

579

299.5

BATE

19/06/2017

16:26:30:492

337

299.6

XLON

19/06/2017

16:26:30:492

1247

299.6

XLON

19/06/2017

16:26:30:504

1034

299.6

XLON

19/06/2017

16:27:32:115

2043

299.7

XLON

19/06/2017

16:27:32:115

3230

299.7

XLON

19/06/2017

16:27:32:115

73

299.7

XLON

19/06/2017

16:27:32:115

22

299.7

XLON

19/06/2017

16:27:32:115

11

299.7

XLON

19/06/2017

16:27:33:389

1148

299.6

XLON

19/06/2017

16:27:33:389

376

299.5

TRQX

19/06/2017

16:27:33:389

376

299.6

TRQX

19/06/2017

16:27:33:389

376

299.6

CHIX

19/06/2017

16:27:33:389

3

299.5

CHIX

19/06/2017

16:27:33:389

3548

299.6

CHIX

19/06/2017

16:27:33:389

373

299.5

CHIX

19/06/2017

16:27:33:389

2291

299.5

CHIX

19/06/2017

16:27:33:389

376

299.5

BATE

19/06/2017

16:27:33:389

376

299.6

BATE

19/06/2017

16:27:33:398

750

299.6

XLON

19/06/2017

16:27:33:398

398

299.6

XLON

19/06/2017

16:27:33:410

376

299.6

TRQX

19/06/2017

16:27:33:417

1723

299.6

XLON

19/06/2017

16:27:33:419

1421

299.6

XLON

19/06/2017

16:27:33:419

226

299.6

XLON

19/06/2017

16:27:34:441

231

299.6

BATE

19/06/2017

16:27:36:924

1042

299.6

XLON

19/06/2017

16:27:36:924

145

299.6

BATE

19/06/2017

16:27:40:069

376

299.5

TRQX

19/06/2017

16:27:41:603

1148

299.5

XLON

19/06/2017

16:27:41:603

2133

299.5

XLON

19/06/2017

16:29:00:013

650

299.9

XLON

19/06/2017

16:29:05:162

130

299.9

XLON

19/06/2017

16:29:05:162

747

299.9

XLON

19/06/2017

16:29:19:455

1083

299.8

XLON

19/06/2017

16:29:55:000

4

299.8

XLON

19/06/2017

16:35:18:036

3000

299.9

XLON

19/06/2017

16:35:18:036

14033

299.9

XLON

19/06/2017

16:35:18:036

22294

299.9

XLON

19/06/2017

16:35:18:036

6137

299.9

XLON

19/06/2017

16:35:18:036

5684

299.9

XLON

19/06/2017

16:35:18:036

8835

299.9

XLON

19/06/2017

16:35:18:036

1870

299.9

XLON

19/06/2017

16:35:18:036

10740

299.9

XLON

19/06/2017

16:35:18:036

1954

299.9

XLON

19/06/2017

16:35:18:036

15055

299.9

XLON

19/06/2017

16:35:18:036

1615

299.9

XLON

19/06/2017

16:35:18:036

1483

299.9

XLON

19/06/2017

16:35:18:036

1731

299.9

XLON

19/06/2017

16:35:18:036

52021

299.9

XLON

19/06/2017

16:35:18:036

4275

299.9

XLON

19/06/2017

16:35:18:036

1987

299.9

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
POSLLFSDRFIALID
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.