Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

19th Jun 2017 07:00

RNS Number : 3978I

Sports Direct International Plc

19 June 2017

Released: 19 June 2017

Sports Direct International Plc

19 June 2017

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

SHARE BUYBACK

Transaction in Own Shares

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

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

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Citigroup Global Markets Limited is set out below.

Aggregated information:

Platform code	BATE
Date of purchase:	16-Jun-17
Number of ordinary shares purchased:	50,747
Volume weighted average price paid per share:	296.24

Platform code	XLON
Date of purchase:	16-Jun-17
Number of ordinary shares purchased:	591,978
Volume weighted average price paid per share:	295.86

Platform code	CHIX
Date of purchase:	16-Jun-17
Number of ordinary shares purchased:	176,199
Volume weighted average price paid per share:	296.25

Platform code	TRQX
Date of purchase:	16-Jun-17
Number of ordinary shares purchased:	96,661
Volume weighted average price paid per share:	296.27

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
16/06/2017	08:00:27:646	101	290.8	CHIX
16/06/2017	08:00:28:667	220	290.8	XLON
16/06/2017	08:01:00:005	21	290.8	TRQX
16/06/2017	08:01:00:005	47	290.8	TRQX
16/06/2017	08:01:00:005	22	290.8	TRQX
16/06/2017	08:01:07:490	22	291.7	BATE
16/06/2017	08:04:34:584	844	293.6	XLON
16/06/2017	08:04:34:584	17	293.6	XLON
16/06/2017	08:04:34:584	381	293.6	CHIX
16/06/2017	08:04:34:584	381	293.6	BATE
16/06/2017	08:04:34:585	861	293.5	XLON
16/06/2017	08:04:34:585	339	293.6	TRQX
16/06/2017	08:04:34:585	381	293.5	CHIX
16/06/2017	08:09:00:009	572	294	XLON
16/06/2017	08:09:00:009	300	294	XLON
16/06/2017	08:09:00:019	650	294	XLON
16/06/2017	08:10:46:302	3698	294.8	XLON
16/06/2017	08:11:00:004	916	294.8	CHIX
16/06/2017	08:11:05:041	381	294.4	TRQX
16/06/2017	08:11:05:041	22	294.4	CHIX
16/06/2017	08:11:05:041	381	294.4	BATE
16/06/2017	08:11:05:042	359	294.4	CHIX
16/06/2017	08:11:05:045	194	294.4	CHIX
16/06/2017	08:11:05:045	300	294.4	CHIX
16/06/2017	08:11:05:051	861	294.4	XLON
16/06/2017	08:11:07:537	381	294.4	TRQX
16/06/2017	08:11:07:537	98	294.4	CHIX
16/06/2017	08:11:07:537	89	294.4	CHIX
16/06/2017	08:11:07:537	273	294.4	BATE
16/06/2017	08:11:08:787	232	294.2	TRQX
16/06/2017	08:11:08:787	149	294.2	TRQX
16/06/2017	08:11:08:787	848	294.2	CHIX
16/06/2017	08:11:08:787	381	294.2	BATE
16/06/2017	08:11:08:793	381	294.1	TRQX
16/06/2017	08:11:08:793	833	294.1	CHIX
16/06/2017	08:11:08:793	142	294.1	BATE
16/06/2017	08:11:09:619	131	293.7	TRQX
16/06/2017	08:11:09:620	250	293.7	TRQX
16/06/2017	08:11:09:624	220	293.7	XLON
16/06/2017	08:16:42:174	279	294.5	XLON
16/06/2017	08:16:42:174	597	294.5	XLON
16/06/2017	08:16:42:174	464	294.5	XLON
16/06/2017	08:16:42:174	381	294.5	TRQX
16/06/2017	08:16:42:174	381	294.5	CHIX
16/06/2017	08:16:42:174	381	294.5	BATE
16/06/2017	08:17:10:311	645	294.4	XLON
16/06/2017	08:17:10:311	291	294.3	XLON
16/06/2017	08:17:10:311	381	294.3	TRQX
16/06/2017	08:17:10:311	381	294.4	TRQX
16/06/2017	08:17:10:311	306	294.4	CHIX
16/06/2017	08:17:10:311	92	294	CHIX
16/06/2017	08:17:10:311	264	294.3	CHIX
16/06/2017	08:17:10:311	259	294.2	CHIX
16/06/2017	08:17:10:311	289	294	CHIX
16/06/2017	08:17:10:311	333	293.8	CHIX
16/06/2017	08:17:10:311	28	294.2	BATE
16/06/2017	08:17:10:325	117	294.2	XLON
16/06/2017	08:17:10:326	236	294.2	TRQX
16/06/2017	08:17:10:333	396	293.8	XLON
16/06/2017	08:17:11:555	137	293.8	XLON
16/06/2017	08:20:15:603	861	294.3	XLON
16/06/2017	08:20:15:603	861	294.2	XLON
16/06/2017	08:20:15:603	381	294.3	CHIX
16/06/2017	08:20:15:607	381	294.2	BATE
16/06/2017	08:20:15:610	381	294.3	CHIX
16/06/2017	08:20:15:612	667	294.2	XLON
16/06/2017	08:20:15:620	40	294	XLON
16/06/2017	08:20:15:630	53	294	XLON
16/06/2017	08:20:48:062	432	294.6	XLON
16/06/2017	08:20:48:062	381	294.6	TRQX
16/06/2017	08:23:58:660	381	294.6	TRQX
16/06/2017	08:23:58:661	296	294.6	CHIX
16/06/2017	08:23:58:664	289	294.5	CHIX
16/06/2017	08:27:00:009	530	296.4	XLON
16/06/2017	08:27:00:009	78	296.4	XLON
16/06/2017	08:27:02:407	424	295.7	XLON
16/06/2017	08:27:02:407	381	295.7	TRQX
16/06/2017	08:27:02:407	381	295.7	CHIX
16/06/2017	08:27:02:407	381	295.7	BATE
16/06/2017	08:27:05:073	61	295.7	XLON
16/06/2017	08:27:05:073	48	295.7	XLON
16/06/2017	08:27:05:073	138	295.7	TRQX
16/06/2017	08:27:05:073	68	295.7	CHIX
16/06/2017	08:27:05:073	73	295.7	CHIX
16/06/2017	08:29:55:019	385	296.7	XLON
16/06/2017	08:29:55:037	385	296.7	XLON
16/06/2017	08:30:55:698	393	296.6	XLON
16/06/2017	08:30:55:698	362	296.6	XLON
16/06/2017	08:30:55:698	381	296.6	TRQX
16/06/2017	08:30:55:698	381	296.7	CHIX
16/06/2017	08:30:55:698	480	296.6	CHIX
16/06/2017	08:30:55:698	381	296.6	CHIX
16/06/2017	08:30:55:698	381	296.6	BATE
16/06/2017	08:30:55:702	189	296.7	BATE
16/06/2017	08:30:55:702	119	296.7	BATE
16/06/2017	08:30:55:706	371	296.7	XLON
16/06/2017	08:30:55:715	297	296.7	XLON
16/06/2017	08:30:55:715	342	296.7	TRQX
16/06/2017	08:30:55:729	1	296.7	XLON
16/06/2017	08:30:57:626	121	296.6	TRQX
16/06/2017	08:30:57:626	105	296.6	CHIX
16/06/2017	08:30:57:626	381	296.5	CHIX
16/06/2017	08:30:57:631	700	296.9	XLON
16/06/2017	08:31:00:019	381	296.4	XLON
16/06/2017	08:31:00:020	220	296.4	CHIX
16/06/2017	08:31:11:220	87	296.5	XLON
16/06/2017	08:31:11:220	152	296.5	XLON
16/06/2017	08:31:11:220	75	296.5	TRQX
16/06/2017	08:31:11:220	85	296.5	CHIX
16/06/2017	08:34:55:483	94	296.6	XLON
16/06/2017	08:34:55:483	82	296.6	XLON
16/06/2017	08:34:55:483	72	296.6	TRQX
16/06/2017	08:34:55:483	181	296.6	TRQX
16/06/2017	08:34:55:483	157	296.6	CHIX
16/06/2017	08:34:55:483	87	296.6	CHIX
16/06/2017	08:34:57:026	504	296.6	XLON
16/06/2017	08:34:57:026	381	296.6	TRQX
16/06/2017	08:35:01:260	231	296.5	XLON
16/06/2017	08:35:01:260	383	296.5	XLON
16/06/2017	08:35:01:260	381	296.5	CHIX
16/06/2017	08:35:01:261	98	296.5	XLON
16/06/2017	08:35:01:261	381	296.4	CHIX
16/06/2017	08:35:02:659	171	296.5	XLON
16/06/2017	08:35:02:659	231	296.5	TRQX
16/06/2017	08:35:02:659	171	296.5	CHIX
16/06/2017	08:35:57:710	310	297	XLON
16/06/2017	08:44:08:926	861	297	XLON
16/06/2017	08:44:08:926	381	297	TRQX
16/06/2017	08:44:08:926	247	297	CHIX
16/06/2017	08:44:08:926	134	297	CHIX
16/06/2017	08:44:08:926	346	297	BATE
16/06/2017	08:44:10:876	313	296.9	XLON
16/06/2017	08:44:10:876	449	296.9	XLON
16/06/2017	08:44:10:876	346	296.9	BATE
16/06/2017	08:44:10:877	381	296.9	TRQX
16/06/2017	08:44:10:877	283	296.9	CHIX
16/06/2017	08:44:10:889	286	296.9	XLON
16/06/2017	08:44:12:691	177	296.9	TRQX
16/06/2017	08:44:12:691	256	296.9	CHIX
16/06/2017	08:44:13:782	200	296.9	XLON
16/06/2017	08:44:13:782	181	296.9	CHIX
16/06/2017	08:44:19:333	381	296.6	TRQX
16/06/2017	08:44:19:333	381	296.6	CHIX
16/06/2017	08:44:19:337	659	296.6	XLON
16/06/2017	08:44:21:409	306	296.5	CHIX
16/06/2017	08:44:23:177	25	296.4	XLON
16/06/2017	08:44:23:177	22	296.4	CHIX
16/06/2017	08:44:23:177	8	296.4	CHIX
16/06/2017	08:44:23:178	18	296.4	TRQX
16/06/2017	08:44:44:139	847	296.6	XLON
16/06/2017	08:46:49:136	990	297.3	XLON
16/06/2017	08:46:49:136	105	297.3	XLON
16/06/2017	08:52:40:862	663	297.4	CHIX
16/06/2017	08:52:40:870	381	297.4	CHIX
16/06/2017	08:52:40:872	381	297.4	TRQX
16/06/2017	08:53:03:055	372	297.1	XLON
16/06/2017	08:53:03:055	2073	297.1	XLON
16/06/2017	08:53:03:055	368	297.1	XLON
16/06/2017	08:53:03:055	372	297.1	XLON
16/06/2017	08:53:03:055	381	297.1	TRQX
16/06/2017	08:53:03:055	1799	297.1	CHIX
16/06/2017	08:53:03:055	381	297.1	CHIX
16/06/2017	08:53:03:055	381	297.1	BATE
16/06/2017	08:53:03:056	381	297	CHIX
16/06/2017	08:53:03:069	306	296.9	XLON
16/06/2017	08:53:03:069	285	297	CHIX
16/06/2017	08:53:03:071	344	297	TRQX
16/06/2017	08:53:03:083	314	296.9	XLON
16/06/2017	08:53:07:448	770	296.7	XLON
16/06/2017	08:53:07:448	125	296.7	XLON
16/06/2017	08:53:07:448	652	296.7	TRQX
16/06/2017	08:53:07:448	106	296.7	TRQX
16/06/2017	08:53:07:448	381	296.7	CHIX
16/06/2017	08:53:07:448	4	296.7	BATE
16/06/2017	08:53:07:448	344	296.7	BATE
16/06/2017	08:53:07:459	1876	296.7	XLON
16/06/2017	08:53:13:136	246	296.6	XLON
16/06/2017	08:53:13:148	907	296.5	XLON
16/06/2017	08:53:13:149	381	296.5	BATE
16/06/2017	08:53:42:310	507	296.2	XLON
16/06/2017	08:58:40:963	102	296.6	XLON
16/06/2017	09:03:00:978	296	296.6	XLON
16/06/2017	09:03:00:978	430	296.6	XLON
16/06/2017	09:03:00:978	293	296.6	TRQX
16/06/2017	09:03:00:978	1909	296.5	CHIX
16/06/2017	09:03:00:978	380	296.6	CHIX
16/06/2017	09:03:00:978	649	296.6	CHIX
16/06/2017	09:03:00:978	97	296.6	CHIX
16/06/2017	09:03:00:978	271	296.6	BATE
16/06/2017	09:03:00:979	53	296.4	TRQX
16/06/2017	09:03:00:979	328	296.4	TRQX
16/06/2017	09:03:00:979	489	296.5	CHIX
16/06/2017	09:03:00:979	350	296.4	BATE
16/06/2017	09:03:00:979	18	296.4	BATE
16/06/2017	09:03:00:979	13	296.4	BATE
16/06/2017	09:03:00:995	4	296.6	CHIX
16/06/2017	09:03:01:001	344	296.6	TRQX
16/06/2017	09:03:04:341	45	296.3	XLON
16/06/2017	09:03:04:341	142	296.3	XLON
16/06/2017	09:03:04:341	381	296.3	TRQX
16/06/2017	09:03:04:341	381	296.3	BATE
16/06/2017	09:03:04:342	368	296.2	TRQX
16/06/2017	09:03:04:345	403	296.3	XLON
16/06/2017	09:03:04:354	169	296.3	TRQX
16/06/2017	09:03:04:616	700	296.3	XLON
16/06/2017	09:08:26:255	1114	296.3	XLON
16/06/2017	09:08:26:255	920	296.3	XLON
16/06/2017	09:08:26:255	3	296.3	TRQX
16/06/2017	09:08:26:255	378	296.3	TRQX
16/06/2017	09:08:26:255	381	296.3	CHIX
16/06/2017	09:08:26:255	381	296.2	CHIX
16/06/2017	09:08:26:255	381	296.3	BATE
16/06/2017	09:08:26:265	800	296.3	XLON
16/06/2017	09:08:26:265	80	296.3	XLON
16/06/2017	09:08:26:265	270	296.2	TRQX
16/06/2017	09:21:00:024	381	296.6	TRQX
16/06/2017	09:21:00:024	75	296.6	TRQX
16/06/2017	09:21:00:024	381	296.7	TRQX
16/06/2017	09:21:00:024	278	296.6	CHIX
16/06/2017	09:21:00:024	381	296.7	CHIX
16/06/2017	09:21:00:024	26	296.6	BATE
16/06/2017	09:21:00:025	342	296.6	BATE
16/06/2017	09:24:02:986	911	297.1	CHIX
16/06/2017	09:24:29:470	253	297.2	XLON
16/06/2017	09:24:39:098	381	297.3	CHIX
16/06/2017	09:24:39:099	371	297.3	XLON
16/06/2017	09:24:39:099	381	297.3	TRQX
16/06/2017	09:24:39:101	131	297.3	TRQX
16/06/2017	09:24:39:101	186	297.3	TRQX
16/06/2017	09:24:39:101	381	297.3	BATE
16/06/2017	09:24:39:111	1451	297.3	XLON
16/06/2017	09:24:39:111	894	297.3	XLON
16/06/2017	09:24:39:120	65	297.3	XLON
16/06/2017	09:24:39:120	594	297.3	XLON
16/06/2017	09:24:39:203	381	297.3	TRQX
16/06/2017	09:24:39:203	653	297.3	CHIX
16/06/2017	09:24:39:203	101	297.3	BATE
16/06/2017	09:24:39:203	280	297.3	BATE
16/06/2017	09:26:45:996	495	297.5	CHIX
16/06/2017	09:28:13:342	2720	297.6	XLON
16/06/2017	09:28:13:342	561	297.6	CHIX
16/06/2017	09:28:13:343	381	297.6	TRQX
16/06/2017	09:28:13:343	381	297.6	BATE
16/06/2017	09:28:13:363	206	297.6	XLON
16/06/2017	09:28:13:363	281	297.6	TRQX
16/06/2017	09:32:49:529	80	297.6	CHIX
16/06/2017	09:32:49:529	39	297.6	CHIX
16/06/2017	09:32:49:529	265	297.6	CHIX
16/06/2017	09:32:49:529	913	297.6	CHIX
16/06/2017	09:32:49:530	211	297.6	XLON
16/06/2017	09:32:49:530	249	297.6	XLON
16/06/2017	09:32:49:530	381	297.6	TRQX
16/06/2017	09:32:49:530	381	297.5	BATE
16/06/2017	09:32:49:530	254	297.6	BATE
16/06/2017	09:32:49:533	2469	297.5	CHIX
16/06/2017	09:32:49:539	480	297.6	XLON
16/06/2017	09:32:49:539	700	297.6	XLON
16/06/2017	09:32:49:539	446	297.5	XLON
16/06/2017	09:32:49:544	294	297.4	TRQX
16/06/2017	09:32:49:544	87	297.4	TRQX
16/06/2017	09:32:49:544	349	297.4	CHIX
16/06/2017	09:32:49:544	366	297.4	CHIX
16/06/2017	09:32:49:544	137	297.4	CHIX
16/06/2017	09:32:49:544	58	297.4	CHIX
16/06/2017	09:32:49:544	85	297.4	BATE
16/06/2017	09:32:49:544	42	297.4	BATE
16/06/2017	09:32:49:544	97	297.4	BATE
16/06/2017	09:32:49:544	157	297.4	BATE
16/06/2017	09:32:49:549	809	297.6	XLON
16/06/2017	09:32:49:549	219	297.6	XLON
16/06/2017	09:32:49:556	381	297.3	TRQX
16/06/2017	09:32:49:558	258	297.6	XLON
16/06/2017	09:32:49:558	600	297.5	XLON
16/06/2017	09:32:49:566	1260	297.6	XLON
16/06/2017	09:32:49:578	420	297.5	XLON
16/06/2017	09:32:49:578	700	297.6	XLON
16/06/2017	09:32:49:595	158	297.5	XLON
16/06/2017	09:32:54:940	371	297.4	XLON
16/06/2017	09:32:54:940	323	297.4	CHIX
16/06/2017	09:32:54:949	299	297.4	XLON
16/06/2017	09:32:54:949	348	297.4	TRQX
16/06/2017	09:32:54:955	1300	297.4	XLON
16/06/2017	09:32:55:078	430	297.4	XLON
16/06/2017	09:33:00:003	310	297.3	CHIX
16/06/2017	09:33:00:004	450	297.3	XLON
16/06/2017	09:33:06:003	242	297.3	XLON
16/06/2017	09:33:06:003	229	297.3	XLON
16/06/2017	09:33:06:003	236	297.3	CHIX
16/06/2017	09:33:18:280	258	297.3	CHIX
16/06/2017	09:33:18:281	217	297.3	XLON
16/06/2017	09:33:18:281	287	297.3	XLON
16/06/2017	09:33:18:281	273	297.3	TRQX
16/06/2017	09:33:18:290	50	297.3	XLON
16/06/2017	09:33:18:290	504	297.3	XLON
16/06/2017	09:33:18:298	1144	297.3	XLON
16/06/2017	09:33:52:016	580	297.6	XLON
16/06/2017	09:34:27:018	580	297.6	XLON
16/06/2017	09:35:02:955	267	297.7	XLON
16/06/2017	09:35:02:955	496	297.7	XLON
16/06/2017	09:36:11:299	386	297.7	XLON
16/06/2017	09:36:11:299	332	297.7	XLON
16/06/2017	09:36:11:299	381	297.7	TRQX
16/06/2017	09:36:11:299	291	297.7	CHIX
16/06/2017	09:36:11:299	261	297.7	BATE
16/06/2017	09:38:36:946	217	297.8	XLON
16/06/2017	09:38:51:013	579	297.8	XLON
16/06/2017	09:40:01:017	579	297.9	XLON
16/06/2017	09:40:04:713	330	297.7	XLON
16/06/2017	09:40:04:713	355	297.7	TRQX
16/06/2017	09:40:04:713	341	297.7	CHIX
16/06/2017	09:40:04:713	381	297.7	BATE
16/06/2017	09:40:04:718	123	297.7	XLON
16/06/2017	09:41:15:962	334	297.7	CHIX
16/06/2017	09:41:15:962	381	297.7	BATE
16/06/2017	09:41:15:963	308	297.7	XLON
16/06/2017	09:41:15:963	290	297.7	XLON
16/06/2017	09:41:15:963	381	297.7	TRQX
16/06/2017	09:41:15:972	889	297.7	XLON
16/06/2017	09:41:15:972	700	297.7	XLON
16/06/2017	09:41:15:975	1143	297.6	CHIX
16/06/2017	09:41:15:975	260	297.6	CHIX
16/06/2017	09:41:22:469	861	297.6	XLON
16/06/2017	09:41:51:009	861	297.6	XLON
16/06/2017	09:41:51:009	381	297.6	TRQX
16/06/2017	09:41:51:009	486	297.6	CHIX
16/06/2017	09:41:51:009	49	297.6	BATE
16/06/2017	09:41:51:012	256	297.5	TRQX
16/06/2017	09:44:48:344	824	297.4	XLON
16/06/2017	09:44:48:344	381	297.4	TRQX
16/06/2017	09:44:48:344	381	297.4	CHIX
16/06/2017	09:44:48:351	134	297.3	XLON
16/06/2017	09:44:48:351	156	297.3	TRQX
16/06/2017	09:44:48:351	119	297.3	CHIX
16/06/2017	09:45:41:066	381	297.3	CHIX
16/06/2017	09:45:41:067	861	297.3	XLON
16/06/2017	09:45:41:067	381	297.3	TRQX
16/06/2017	09:45:43:226	119	297.2	CHIX
16/06/2017	09:45:48:085	97	297.2	XLON
16/06/2017	09:46:40:194	425	296.8	XLON
16/06/2017	09:52:58:947	172	296.5	XLON
16/06/2017	09:52:58:947	689	296.5	XLON
16/06/2017	09:52:58:947	319	296.5	TRQX
16/06/2017	09:52:58:947	62	296.5	TRQX
16/06/2017	09:52:58:947	75	296.5	CHIX
16/06/2017	09:52:58:947	306	296.5	CHIX
16/06/2017	09:52:58:947	154	296.5	BATE
16/06/2017	09:52:58:947	62	296.5	BATE
16/06/2017	09:52:58:947	165	296.5	BATE
16/06/2017	09:52:58:956	287	296.5	XLON
16/06/2017	09:52:58:961	272	296.5	CHIX
16/06/2017	09:52:58:963	323	296.5	TRQX
16/06/2017	09:52:58:963	370	296.5	BATE
16/06/2017	09:53:12:723	28	296.5	XLON
16/06/2017	09:53:12:724	594	296.4	XLON
16/06/2017	09:53:12:724	182	296.5	XLON
16/06/2017	09:53:12:724	267	296.4	XLON
16/06/2017	09:53:12:724	1	296.4	TRQX
16/06/2017	09:53:12:724	380	296.4	TRQX
16/06/2017	09:53:12:724	280	296.5	TRQX
16/06/2017	09:53:12:724	147	296.5	CHIX
16/06/2017	09:53:12:724	333	296.4	CHIX
16/06/2017	09:53:12:724	71	296.4	BATE
16/06/2017	09:53:12:724	79	296.4	BATE
16/06/2017	09:53:12:727	87	296.3	TRQX
16/06/2017	09:53:12:727	381	296.3	CHIX
16/06/2017	09:53:12:741	232	296.3	CHIX
16/06/2017	09:58:29:279	190	296.8	XLON
16/06/2017	09:58:29:279	381	296.8	TRQX
16/06/2017	09:58:29:280	205	296.8	CHIX
16/06/2017	09:58:29:280	257	296.8	BATE
16/06/2017	09:58:29:280	5	296.8	BATE
16/06/2017	09:58:29:287	700	296.8	XLON
16/06/2017	09:58:46:114	540	296.8	XLON
16/06/2017	09:58:46:114	551	296.8	XLON
16/06/2017	09:58:46:114	381	296.8	CHIX
16/06/2017	09:58:46:115	381	296.8	TRQX
16/06/2017	09:58:46:121	381	296.7	CHIX
16/06/2017	10:01:34:157	15	296.9	XLON
16/06/2017	10:01:41:901	727	297	XLON
16/06/2017	10:01:41:901	381	297	TRQX
16/06/2017	10:01:41:901	495	297	CHIX
16/06/2017	10:01:41:904	445	296.9	XLON
16/06/2017	10:01:41:904	381	296.9	TRQX
16/06/2017	10:01:41:905	381	296.9	CHIX
16/06/2017	10:01:41:905	358	296.9	BATE
16/06/2017	10:01:41:906	381	297	BATE
16/06/2017	10:01:41:909	1625	296.9	XLON
16/06/2017	10:01:41:915	300	297	XLON
16/06/2017	10:01:41:923	270	296.9	TRQX
16/06/2017	10:01:41:923	381	296.9	CHIX
16/06/2017	10:01:42:095	861	296.8	XLON
16/06/2017	10:01:42:095	355	296.8	TRQX
16/06/2017	10:01:42:095	381	296.8	CHIX
16/06/2017	10:01:42:095	297	296.8	CHIX
16/06/2017	10:01:42:095	229	296.8	CHIX
16/06/2017	10:01:42:095	1194	296.8	CHIX
16/06/2017	10:01:42:095	151	296.8	CHIX
16/06/2017	10:01:44:011	41	296.7	CHIX
16/06/2017	10:02:00:008	142	296.5	XLON
16/06/2017	10:02:00:008	500	296.5	XLON
16/06/2017	10:02:00:012	693	296.6	XLON
16/06/2017	10:02:00:012	300	296.6	XLON
16/06/2017	10:02:02:903	662	296.4	XLON
16/06/2017	10:03:42:848	800	296.1	XLON
16/06/2017	10:03:42:848	61	296.1	XLON
16/06/2017	10:03:42:858	449	296	XLON
16/06/2017	10:03:58:729	755	295.8	XLON
16/06/2017	10:04:01:839	125	295.6	CHIX
16/06/2017	10:04:02:118	243	295.6	CHIX
16/06/2017	10:04:56:838	13	295.6	CHIX
16/06/2017	10:07:15:073	156	296.6	TRQX
16/06/2017	10:07:15:073	260	296.6	CHIX
16/06/2017	10:07:15:074	131	296.6	TRQX
16/06/2017	10:07:15:082	123	296.6	XLON
16/06/2017	10:07:15:082	182	296.6	XLON
16/06/2017	10:07:15:083	328	296.6	BATE
16/06/2017	10:07:19:123	125	296.4	CHIX
16/06/2017	10:15:14:978	999	297.5	XLON
16/06/2017	10:15:14:978	87	297.5	XLON
16/06/2017	10:15:14:978	3787	297.5	XLON
16/06/2017	10:15:14:978	1847	297.5	XLON
16/06/2017	10:15:14:978	400	297.5	XLON
16/06/2017	10:15:14:978	10000	297.5	XLON
16/06/2017	10:15:15:051	394	297.5	XLON
16/06/2017	10:15:15:770	116	297.6	XLON
16/06/2017	10:15:15:770	258	297.6	XLON
16/06/2017	10:15:28:981	21	297.6	XLON
16/06/2017	10:15:29:688	381	297.4	BATE
16/06/2017	10:15:29:689	1258	297.4	XLON
16/06/2017	10:15:29:689	381	297.4	TRQX
16/06/2017	10:15:29:689	238	297.4	CHIX
16/06/2017	10:15:29:689	143	297.4	CHIX
16/06/2017	10:15:30:999	422	297.3	XLON
16/06/2017	10:16:01:671	714	297.3	XLON
16/06/2017	10:16:01:671	5	297.3	XLON
16/06/2017	10:16:01:671	142	297.3	XLON
16/06/2017	10:16:01:671	6	297.3	TRQX
16/06/2017	10:16:01:671	3	297.3	TRQX
16/06/2017	10:16:01:671	3	297.3	TRQX
16/06/2017	10:16:01:671	10	297.3	TRQX
16/06/2017	10:16:01:671	174	297.3	CHIX
16/06/2017	10:16:01:671	191	297.3	CHIX
16/06/2017	10:16:01:671	3	297.3	CHIX
16/06/2017	10:16:01:671	9	297.3	CHIX
16/06/2017	10:16:01:671	3	297.3	CHIX
16/06/2017	10:16:01:671	1	297.3	CHIX
16/06/2017	10:16:01:672	381	297.2	TRQX
16/06/2017	10:16:01:672	381	297.2	CHIX
16/06/2017	10:16:01:691	338	297.2	XLON
16/06/2017	10:16:01:976	988	297	CHIX
16/06/2017	10:16:01:979	381	297	TRQX
16/06/2017	10:16:18:257	392	296.8	XLON
16/06/2017	10:18:00:025	383	296.6	XLON
16/06/2017	10:18:00:025	219	296.5	XLON
16/06/2017	10:18:00:025	227	296.5	XLON
16/06/2017	10:18:00:025	97	296.6	XLON
16/06/2017	10:18:00:025	381	296.6	TRQX
16/06/2017	10:27:46:689	1727	296.8	XLON
16/06/2017	10:27:46:689	1539	296.8	XLON
16/06/2017	10:27:46:689	381	296.8	TRQX
16/06/2017	10:27:46:689	381	296.8	CHIX
16/06/2017	10:27:46:689	1809	296.8	CHIX
16/06/2017	10:27:46:689	381	296.8	BATE
16/06/2017	10:27:46:690	381	296.7	TRQX
16/06/2017	10:27:46:690	381	296.7	CHIX
16/06/2017	10:27:46:690	3	296.7	BATE
16/06/2017	10:27:46:690	97	296.7	BATE
16/06/2017	10:27:46:690	207	296.7	BATE
16/06/2017	10:27:46:690	74	296.7	BATE
16/06/2017	10:27:46:699	861	296.7	XLON
16/06/2017	10:27:46:703	381	296.7	TRQX
16/06/2017	10:27:46:706	307	296.7	BATE
16/06/2017	10:28:43:103	516	296.6	XLON
16/06/2017	10:28:43:103	303	296.6	XLON
16/06/2017	10:28:43:920	417	296.5	XLON
16/06/2017	10:28:43:920	207	296.5	TRQX
16/06/2017	10:28:43:920	7	296.5	BATE
16/06/2017	10:34:27:216	861	296.5	XLON
16/06/2017	10:34:27:216	1289	296.5	XLON
16/06/2017	10:34:27:217	381	296.5	TRQX
16/06/2017	10:34:27:217	381	296.5	CHIX
16/06/2017	10:34:27:217	381	296.5	BATE
16/06/2017	10:34:27:224	297	296.5	CHIX
16/06/2017	10:40:24:863	297	296.5	XLON
16/06/2017	10:40:24:863	564	296.5	XLON
16/06/2017	10:40:24:863	309	296.5	TRQX
16/06/2017	10:40:24:863	100	296.5	CHIX
16/06/2017	10:40:24:863	281	296.5	CHIX
16/06/2017	10:40:24:863	381	296.5	BATE
16/06/2017	10:40:24:864	381	296.4	CHIX
16/06/2017	10:40:24:874	273	296.4	XLON
16/06/2017	10:40:24:941	302	296.4	TRQX
16/06/2017	10:40:27:405	315	296.4	CHIX
16/06/2017	10:40:45:910	301	296.3	TRQX
16/06/2017	10:40:45:910	301	296.3	CHIX
16/06/2017	10:47:54:512	9	296.9	XLON
16/06/2017	10:47:54:512	10	296.9	XLON
16/06/2017	10:47:54:512	349	296.9	TRQX
16/06/2017	10:47:54:512	32	296.9	TRQX
16/06/2017	10:47:54:512	87	296.9	CHIX
16/06/2017	10:47:54:512	6	296.9	CHIX
16/06/2017	10:47:54:512	129	296.9	CHIX
16/06/2017	10:47:54:512	13	296.9	CHIX
16/06/2017	10:47:54:512	661	296.9	CHIX
16/06/2017	10:47:54:512	70	296.9	CHIX
16/06/2017	10:47:54:512	21	296.9	BATE
16/06/2017	10:47:54:512	7	296.9	BATE
16/06/2017	10:47:54:512	250	296.9	BATE
16/06/2017	10:47:54:521	700	296.9	XLON
16/06/2017	10:47:54:524	1300	297	XLON
16/06/2017	10:47:54:611	683	297	XLON
16/06/2017	10:47:54:611	183	297	XLON
16/06/2017	10:47:57:108	107	296.9	TRQX
16/06/2017	10:47:57:109	88	296.9	XLON
16/06/2017	10:47:57:109	64	296.9	XLON
16/06/2017	10:47:57:109	133	296.9	CHIX
16/06/2017	10:49:01:595	524	297	CHIX
16/06/2017	10:49:13:733	611	297	CHIX
16/06/2017	10:49:13:733	381	297	BATE
16/06/2017	10:49:13:734	251	297	XLON
16/06/2017	10:49:13:734	610	297	XLON
16/06/2017	10:49:13:734	381	297	TRQX
16/06/2017	10:49:13:738	1186	297.1	XLON
16/06/2017	10:51:27:258	381	297.2	BATE
16/06/2017	10:51:27:259	381	297.2	TRQX
16/06/2017	10:51:27:259	260	297.2	CHIX
16/06/2017	10:51:32:950	525	297.2	XLON
16/06/2017	10:51:32:956	92	297.2	TRQX
16/06/2017	10:51:32:956	260	297.2	CHIX
16/06/2017	10:51:32:956	30	297.2	CHIX
16/06/2017	10:51:32:956	91	297.2	CHIX
16/06/2017	10:51:32:958	85	297.2	XLON
16/06/2017	10:51:35:376	211	297.1	CHIX
16/06/2017	10:55:56:224	568	297.3	XLON
16/06/2017	10:55:56:224	562	297.3	XLON
16/06/2017	10:55:56:224	381	297.3	TRQX
16/06/2017	10:55:56:224	381	297.2	TRQX
16/06/2017	10:55:56:224	2	297.3	CHIX
16/06/2017	10:55:56:224	381	297.2	CHIX
16/06/2017	10:55:56:224	379	297.3	CHIX
16/06/2017	10:55:56:224	381	297.3	BATE
16/06/2017	10:55:56:232	227	297.2	BATE
16/06/2017	10:55:56:238	789	297.2	XLON
16/06/2017	10:55:57:298	218	297.2	TRQX
16/06/2017	10:55:57:298	163	297.2	TRQX
16/06/2017	10:55:57:298	381	297.2	CHIX
16/06/2017	10:55:58:973	641	297.1	XLON
16/06/2017	10:55:58:973	170	297.1	CHIX
16/06/2017	10:55:58:973	211	297.1	CHIX
16/06/2017	10:55:58:973	381	297	CHIX
16/06/2017	10:56:01:173	869	297	TRQX
16/06/2017	10:56:02:900	174	297.1	CHIX
16/06/2017	10:56:05:075	790	297.2	XLON
16/06/2017	10:56:05:075	2139	297.2	XLON
16/06/2017	10:56:07:799	403	297.1	XLON
16/06/2017	10:56:07:799	153	297.1	CHIX
16/06/2017	10:56:09:719	381	297	CHIX
16/06/2017	10:56:09:719	228	297.1	CHIX
16/06/2017	10:56:21:271	824	297	XLON
16/06/2017	10:56:21:271	381	297	CHIX
16/06/2017	10:56:21:272	181	297	TRQX
16/06/2017	10:56:22:822	797	296.9	XLON
16/06/2017	10:56:22:822	133	296.9	CHIX
16/06/2017	10:56:22:822	589	296.8	CHIX
16/06/2017	10:58:35:815	381	296.8	TRQX
16/06/2017	10:58:35:815	381	296.9	CHIX
16/06/2017	10:58:35:816	471	296.7	XLON
16/06/2017	10:58:35:816	390	296.7	XLON
16/06/2017	10:58:35:823	245	297	CHIX
16/06/2017	10:58:35:827	344	297	XLON
16/06/2017	10:58:40:491	435	296.7	XLON
16/06/2017	11:05:09:804	243	297	TRQX
16/06/2017	11:05:14:235	382	297.1	XLON
16/06/2017	11:05:44:282	381	297.1	TRQX
16/06/2017	11:05:44:282	289	297.1	CHIX
16/06/2017	11:05:44:282	102	297.1	BATE
16/06/2017	11:05:44:282	279	297.1	BATE
16/06/2017	11:06:48:604	69	297.1	CHIX
16/06/2017	11:06:48:605	80	297.1	BATE
16/06/2017	11:06:50:786	80	297.1	TRQX
16/06/2017	11:06:50:786	18	297.1	CHIX
16/06/2017	11:07:00:066	381	297.1	BATE
16/06/2017	11:07:00:071	381	297.1	TRQX
16/06/2017	11:07:00:071	260	297.1	CHIX
16/06/2017	11:07:02:791	534	297	XLON
16/06/2017	11:07:02:791	381	297	CHIX
16/06/2017	11:07:02:799	381	297	CHIX
16/06/2017	11:09:23:325	824	297	XLON
16/06/2017	11:11:30:804	1000	297.1	XLON
16/06/2017	11:11:30:804	100	297.1	XLON
16/06/2017	11:11:30:805	343	297	XLON
16/06/2017	11:11:30:805	315	297	XLON
16/06/2017	11:11:30:805	40	297	XLON
16/06/2017	11:11:30:805	381	297	TRQX
16/06/2017	11:11:30:805	381	297	CHIX
16/06/2017	11:11:30:820	442	297	XLON
16/06/2017	11:11:42:811	200	296.9	CHIX
16/06/2017	11:11:42:811	83	296.9	CHIX
16/06/2017	11:12:17:999	861	297	XLON
16/06/2017	11:12:17:999	381	297	TRQX
16/06/2017	11:12:17:999	381	297	CHIX
16/06/2017	11:12:17:999	381	297	BATE
16/06/2017	11:12:44:356	861	296.9	XLON
16/06/2017	11:12:44:357	381	296.8	CHIX
16/06/2017	11:12:44:357	381	296.9	CHIX
16/06/2017	11:12:45:525	374	296.7	XLON
16/06/2017	11:13:12:018	80	296.7	XLON
16/06/2017	11:13:12:018	301	296.7	XLON
16/06/2017	11:13:12:019	381	296.7	CHIX
16/06/2017	11:13:15:005	73	296.5	CHIX
16/06/2017	11:18:13:467	1192	296.7	XLON
16/06/2017	11:22:00:850	640	297.2	XLON
16/06/2017	11:22:00:850	329	297.2	CHIX
16/06/2017	11:22:00:850	10	297.2	CHIX
16/06/2017	11:22:08:824	42	297.2	CHIX
16/06/2017	11:22:08:824	17	297.2	CHIX
16/06/2017	11:26:13:335	328	297.2	BATE
16/06/2017	11:26:13:335	381	297	BATE
16/06/2017	11:26:13:335	39	297.2	BATE
16/06/2017	11:26:13:336	35	297.2	XLON
16/06/2017	11:26:13:336	38	297.2	XLON
16/06/2017	11:26:13:336	30	297.2	TRQX
16/06/2017	11:26:13:336	381	297	TRQX
16/06/2017	11:26:13:336	342	297.2	TRQX
16/06/2017	11:26:13:336	487	297.2	CHIX
16/06/2017	11:26:13:336	55	297.2	CHIX
16/06/2017	11:26:13:336	219	297.2	CHIX
16/06/2017	11:26:13:336	134	297.2	CHIX
16/06/2017	11:26:13:336	1851	297	CHIX
16/06/2017	11:26:13:336	381	297.2	CHIX
16/06/2017	11:26:13:348	10	296.9	XLON
16/06/2017	11:26:13:348	759	296.9	XLON
16/06/2017	11:26:13:350	415	296.9	XLON
16/06/2017	11:26:13:358	959	296.9	XLON
16/06/2017	11:26:13:360	381	297	TRQX
16/06/2017	11:26:13:363	381	297	CHIX
16/06/2017	11:26:13:364	238	296.9	XLON
16/06/2017	11:26:13:373	381	297	TRQX
16/06/2017	11:26:15:431	381	296.9	TRQX
16/06/2017	11:31:52:835	72	297	XLON
16/06/2017	11:31:52:835	84	297	XLON
16/06/2017	11:31:52:835	116	297	BATE
16/06/2017	11:31:52:835	79	297	BATE
16/06/2017	11:31:52:836	289	297	TRQX
16/06/2017	11:31:52:836	92	297	TRQX
16/06/2017	11:31:52:836	292	297	CHIX
16/06/2017	11:31:52:836	89	297	CHIX
16/06/2017	11:31:52:836	186	297	BATE
16/06/2017	11:31:52:843	820	297	XLON
16/06/2017	11:31:52:843	984	297	XLON
16/06/2017	11:31:52:843	650	297	XLON
16/06/2017	11:31:52:843	600	297	XLON
16/06/2017	11:31:52:855	303	297	XLON
16/06/2017	11:31:52:855	7	297	XLON
16/06/2017	11:31:54:253	203	297	CHIX
16/06/2017	11:32:30:966	2029	297.1	XLON
16/06/2017	11:32:30:966	861	297.2	XLON
16/06/2017	11:32:30:966	381	297	TRQX
16/06/2017	11:32:30:966	381	297.1	TRQX
16/06/2017	11:32:30:966	381	297.2	TRQX
16/06/2017	11:32:30:966	203	297	CHIX
16/06/2017	11:32:30:966	178	297	CHIX
16/06/2017	11:32:30:966	381	297.1	BATE
16/06/2017	11:32:30:966	381	297.2	BATE
16/06/2017	11:32:30:986	381	297.1	CHIX
16/06/2017	11:32:31:896	36	296.9	TRQX
16/06/2017	11:32:31:896	109	296.9	TRQX
16/06/2017	11:32:31:896	345	297	CHIX
16/06/2017	11:32:31:896	36	297	CHIX
16/06/2017	11:32:31:897	363	296.9	XLON
16/06/2017	11:32:31:897	52	296.9	XLON
16/06/2017	11:32:31:897	407	296.9	XLON
16/06/2017	11:32:31:897	39	296.9	XLON
16/06/2017	11:32:31:897	381	296.9	CHIX
16/06/2017	11:32:48:815	357	297	XLON
16/06/2017	11:32:48:815	381	297	CHIX
16/06/2017	11:35:51:761	381	297.2	TRQX
16/06/2017	11:35:51:761	373	297.2	CHIX
16/06/2017	11:35:51:761	260	297.2	BATE
16/06/2017	11:35:55:797	136	297.2	CHIX
16/06/2017	11:36:11:759	610	297.4	XLON
16/06/2017	11:36:11:759	68	297.4	TRQX
16/06/2017	11:36:11:759	313	297.4	TRQX
16/06/2017	11:36:11:763	50	297.4	XLON
16/06/2017	11:37:41:595	1626	297.3	XLON
16/06/2017	11:37:41:595	514	297.3	XLON
16/06/2017	11:37:41:595	289	297.3	CHIX
16/06/2017	11:37:41:595	92	297.3	CHIX
16/06/2017	11:39:00:820	861	297.3	XLON
16/06/2017	11:39:00:820	381	297.3	TRQX
16/06/2017	11:39:00:820	289	297.3	CHIX
16/06/2017	11:39:00:820	381	297.3	BATE
16/06/2017	11:40:17:861	39	297.2	BATE
16/06/2017	11:40:17:862	861	297.2	XLON
16/06/2017	11:40:17:862	381	297.2	TRQX
16/06/2017	11:40:37:543	245	297.2	CHIX
16/06/2017	11:40:37:543	1	297.2	BATE
16/06/2017	11:40:38:014	267	297.1	CHIX
16/06/2017	11:46:31:587	326	297.1	XLON
16/06/2017	11:46:31:587	535	297.1	XLON
16/06/2017	11:46:31:588	381	297.1	TRQX
16/06/2017	11:46:31:588	381	297.1	CHIX
16/06/2017	11:46:31:588	381	297.1	BATE
16/06/2017	11:46:41:318	379	297	XLON
16/06/2017	11:46:41:320	464	297	XLON
16/06/2017	11:50:44:730	381	297	CHIX
16/06/2017	11:53:44:754	1340	297	XLON
16/06/2017	11:53:44:754	18	297	XLON
16/06/2017	12:03:02:548	267	298.1	XLON
16/06/2017	12:03:02:548	476	298.1	XLON
16/06/2017	12:03:02:548	118	298.1	XLON
16/06/2017	12:03:02:548	969	298.1	TRQX
16/06/2017	12:03:02:548	1123	298.1	TRQX
16/06/2017	12:03:02:548	1030	298.1	TRQX
16/06/2017	12:03:02:548	357	298.1	CHIX
16/06/2017	12:03:02:548	718	298	CHIX
16/06/2017	12:03:02:548	921	298.1	CHIX
16/06/2017	12:03:02:548	1310	298.1	CHIX
16/06/2017	12:03:02:548	381	298.1	CHIX
16/06/2017	12:03:02:548	417	298.1	BATE
16/06/2017	12:03:02:548	544	298.1	BATE
16/06/2017	12:03:02:548	381	298.1	BATE
16/06/2017	12:03:02:560	700	298.1	XLON
16/06/2017	12:03:04:394	155	298	XLON
16/06/2017	12:03:04:395	706	298	XLON
16/06/2017	12:03:04:395	381	298	TRQX
16/06/2017	12:03:04:395	380	298	CHIX
16/06/2017	12:03:04:395	1	298	CHIX
16/06/2017	12:03:04:395	343	298	BATE
16/06/2017	12:03:04:776	9	297.9	CHIX
16/06/2017	12:03:04:776	11	297.9	CHIX
16/06/2017	12:03:04:776	22	297.9	CHIX
16/06/2017	12:03:04:776	10	297.9	CHIX
16/06/2017	12:03:04:776	604	297.9	CHIX
16/06/2017	12:03:04:777	5	297.9	TRQX
16/06/2017	12:03:04:777	696	297.9	CHIX
16/06/2017	12:03:04:777	840	297.9	CHIX
16/06/2017	12:03:04:777	632	297.9	CHIX
16/06/2017	12:03:04:777	5	297.9	BATE
16/06/2017	12:03:04:777	10	297.9	BATE
16/06/2017	12:03:04:777	64	297.9	BATE
16/06/2017	12:03:04:777	11	297.9	BATE
16/06/2017	12:03:04:777	5	297.9	BATE
16/06/2017	12:04:08:141	1133	297.8	XLON
16/06/2017	12:04:08:141	875	297.8	XLON
16/06/2017	12:04:08:283	354	297.8	XLON
16/06/2017	12:04:10:226	75	297.8	XLON
16/06/2017	12:04:10:226	649	297.8	XLON
16/06/2017	12:06:04:294	594	297.7	XLON
16/06/2017	12:08:01:101	267	297.7	XLON
16/06/2017	12:08:01:101	530	297.7	XLON
16/06/2017	12:08:01:117	137	297.7	TRQX
16/06/2017	12:08:01:279	481	297.7	XLON
16/06/2017	12:08:53:881	381	297.7	CHIX
16/06/2017	12:08:53:882	507	297.7	XLON
16/06/2017	12:08:53:882	112	297.7	XLON
16/06/2017	12:08:53:882	244	297.7	TRQX
16/06/2017	12:08:53:892	700	297.7	XLON
16/06/2017	12:08:53:892	800	297.7	XLON
16/06/2017	12:08:53:892	150	297.7	XLON
16/06/2017	12:08:53:952	381	297.7	CHIX
16/06/2017	12:16:35:264	494	298	XLON
16/06/2017	12:19:34:906	494	298	XLON
16/06/2017	12:22:48:201	1620	297.9	XLON
16/06/2017	12:22:48:201	1662	297.9	XLON
16/06/2017	12:22:48:201	381	297.9	TRQX
16/06/2017	12:22:48:201	381	297.7	CHIX
16/06/2017	12:22:48:201	381	297.9	CHIX
16/06/2017	12:22:48:201	2003	297.9	CHIX
16/06/2017	12:22:48:201	381	297.9	BATE
16/06/2017	12:22:48:209	381	297.7	BATE
16/06/2017	12:22:48:212	381	297.7	CHIX
16/06/2017	12:22:48:215	381	297.9	TRQX
16/06/2017	12:23:06:031	457	297.5	XLON
16/06/2017	12:38:32:194	154	298	CHIX
16/06/2017	12:38:32:195	381	298	TRQX
16/06/2017	12:40:35:321	172	298	XLON
16/06/2017	12:40:35:321	166	298	XLON
16/06/2017	12:40:35:322	222	298	TRQX
16/06/2017	12:40:35:322	159	298	TRQX
16/06/2017	12:40:35:322	426	298	CHIX
16/06/2017	12:40:35:322	338	298	CHIX
16/06/2017	12:40:35:322	227	298	CHIX
16/06/2017	12:40:35:322	1795	298	CHIX
16/06/2017	12:40:35:322	218	298	BATE
16/06/2017	12:40:35:322	163	298	BATE
16/06/2017	12:40:35:329	700	298	XLON
16/06/2017	12:40:35:331	700	298	XLON
16/06/2017	12:40:35:333	700	298	XLON
16/06/2017	12:40:35:384	300	298	BATE
16/06/2017	12:40:36:473	430	298	XLON
16/06/2017	12:40:36:474	2605	298	XLON
16/06/2017	12:40:37:352	538	298	XLON
16/06/2017	12:40:37:352	381	298	TRQX
16/06/2017	12:40:37:352	381	298	CHIX
16/06/2017	12:40:37:360	700	298	XLON
16/06/2017	12:40:37:793	1156	297.9	TRQX
16/06/2017	12:40:37:793	355	297.9	BATE
16/06/2017	12:40:38:410	794	298	XLON
16/06/2017	12:40:38:410	326	298	XLON
16/06/2017	12:51:02:277	336	298	BATE
16/06/2017	12:59:11:760	428	298.1	XLON
16/06/2017	12:59:11:760	433	298.1	XLON
16/06/2017	12:59:11:760	54	298.1	TRQX
16/06/2017	12:59:11:760	936	298.1	TRQX
16/06/2017	12:59:11:760	946	298.1	TRQX
16/06/2017	12:59:11:760	381	298.1	CHIX
16/06/2017	12:59:11:760	445	298.1	CHIX
16/06/2017	12:59:11:760	381	298.1	BATE
16/06/2017	12:59:11:761	832	298.1	TRQX
16/06/2017	12:59:11:761	546	298.1	CHIX
16/06/2017	12:59:11:761	540	298.1	CHIX
16/06/2017	12:59:11:761	900	298.1	CHIX
16/06/2017	12:59:14:461	1166	298.1	XLON
16/06/2017	12:59:32:871	1958	298.1	XLON
16/06/2017	12:59:34:460	312	298.1	BATE
16/06/2017	12:59:36:881	493	298.1	XLON
16/06/2017	12:59:36:881	858	298.1	XLON
16/06/2017	12:59:36:891	69	298.1	BATE
16/06/2017	12:59:36:891	312	298.1	BATE
16/06/2017	12:59:40:172	21	298.1	XLON
16/06/2017	12:59:40:172	873	298.1	XLON
16/06/2017	12:59:40:172	381	298.1	TRQX
16/06/2017	12:59:40:172	381	298.1	CHIX
16/06/2017	12:59:40:181	700	298.1	XLON
16/06/2017	12:59:40:181	733	298.1	XLON
16/06/2017	12:59:40:191	700	298.1	XLON
16/06/2017	12:59:40:191	700	298.1	XLON
16/06/2017	12:59:40:191	2151	298.1	XLON
16/06/2017	12:59:41:248	861	298	XLON
16/06/2017	12:59:41:248	625	298	CHIX
16/06/2017	12:59:41:248	707	298	CHIX
16/06/2017	12:59:41:248	381	298	CHIX
16/06/2017	12:59:41:252	45	298	BATE
16/06/2017	12:59:41:252	276	298	BATE
16/06/2017	13:05:41:082	381	297.2	CHIX
16/06/2017	13:09:00:009	300	297.4	XLON
16/06/2017	13:09:00:009	593	297.4	XLON
16/06/2017	13:09:00:009	562	297.4	XLON
16/06/2017	13:10:00:034	263	297.2	TRQX
16/06/2017	13:15:31:504	187	297.5	XLON
16/06/2017	13:15:31:504	1	297.5	XLON
16/06/2017	13:15:31:504	360	297.5	XLON
16/06/2017	13:15:31:504	381	297.5	TRQX
16/06/2017	13:15:31:504	381	297.5	CHIX
16/06/2017	13:15:31:504	1982	297.5	CHIX
16/06/2017	13:15:31:504	381	297.4	CHIX
16/06/2017	13:15:31:504	381	297.5	BATE
16/06/2017	13:15:31:504	261	297.4	BATE
16/06/2017	13:15:31:505	381	297.4	TRQX
16/06/2017	13:15:31:512	381	297.5	CHIX
16/06/2017	13:15:31:512	381	297.4	BATE
16/06/2017	13:15:31:517	381	297.5	TRQX
16/06/2017	13:15:32:511	539	297.5	XLON
16/06/2017	13:15:32:519	301	297.5	XLON
16/06/2017	13:15:38:378	97	297.4	TRQX
16/06/2017	13:19:02:370	861	297.6	XLON
16/06/2017	13:19:02:370	1112	297.6	XLON
16/06/2017	13:19:02:370	381	297.6	TRQX
16/06/2017	13:19:02:370	381	297.6	CHIX
16/06/2017	13:19:04:273	340	297.6	TRQX
16/06/2017	13:19:04:273	41	297.6	TRQX
16/06/2017	13:19:04:273	341	297.6	CHIX
16/06/2017	13:19:04:274	351	297.6	XLON
16/06/2017	13:19:04:274	40	297.6	CHIX
16/06/2017	13:19:04:282	1300	297.6	XLON
16/06/2017	13:19:04:282	650	297.6	XLON
16/06/2017	13:19:04:282	195	297.6	XLON
16/06/2017	13:28:00:814	711	298	XLON
16/06/2017	13:28:00:814	148	298	XLON
16/06/2017	13:29:28:182	1263	298.3	XLON
16/06/2017	13:29:34:725	1069	298.3	XLON
16/06/2017	13:32:07:901	360	298.4	TRQX
16/06/2017	13:32:07:901	42	298.4	CHIX
16/06/2017	13:32:07:901	225	298.4	CHIX
16/06/2017	13:32:07:901	381	298.4	BATE
16/06/2017	13:32:07:904	612	298.3	XLON
16/06/2017	13:32:07:904	554	298.3	XLON
16/06/2017	13:32:07:904	861	298.3	XLON
16/06/2017	13:32:07:904	381	298.3	TRQX
16/06/2017	13:32:07:904	381	298.3	CHIX
16/06/2017	13:32:07:904	381	298.3	BATE
16/06/2017	13:32:07:907	373	298.2	TRQX
16/06/2017	13:32:07:907	353	298.2	CHIX
16/06/2017	13:32:07:907	137	298.2	BATE
16/06/2017	13:32:07:910	344	298.1	CHIX
16/06/2017	13:32:07:911	370	298.1	TRQX
16/06/2017	13:32:07:924	381	298.1	CHIX
16/06/2017	13:32:08:978	381	298.1	TRQX
16/06/2017	13:32:08:979	681	298	XLON
16/06/2017	13:32:08:979	381	298	CHIX
16/06/2017	13:32:10:058	381	297.9	CHIX
16/06/2017	13:32:35:679	304	297.8	XLON
16/06/2017	13:32:35:680	381	297.8	CHIX
16/06/2017	13:39:30:281	546	297.9	XLON
16/06/2017	13:41:12:010	1902	298.1	XLON
16/06/2017	13:41:12:010	381	298.1	TRQX
16/06/2017	13:41:12:010	381	298	CHIX
16/06/2017	13:41:12:010	381	298	BATE
16/06/2017	13:41:12:011	381	298	TRQX
16/06/2017	13:41:12:124	381	298	CHIX
16/06/2017	13:44:36:017	320	297.9	XLON
16/06/2017	13:44:36:017	541	297.9	XLON
16/06/2017	13:44:36:018	381	297.9	TRQX
16/06/2017	13:44:36:018	381	297.9	CHIX
16/06/2017	13:44:36:018	381	297.9	BATE
16/06/2017	13:48:29:884	307	298.1	XLON
16/06/2017	13:48:29:884	600	298.1	XLON
16/06/2017	13:48:29:884	1200	298.1	XLON
16/06/2017	13:48:29:884	345	298.1	CHIX
16/06/2017	13:48:29:884	381	298.1	BATE
16/06/2017	13:48:30:937	861	298	XLON
16/06/2017	13:48:30:937	2	298	CHIX
16/06/2017	13:48:30:938	381	298	TRQX
16/06/2017	13:48:30:938	379	298	CHIX
16/06/2017	14:05:00:654	4282	298.9	XLON
16/06/2017	14:05:00:654	360	298.9	BATE
16/06/2017	14:05:00:654	468	298.9	BATE
16/06/2017	14:05:00:654	765	298.9	BATE
16/06/2017	14:05:00:661	18	298.9	XLON
16/06/2017	14:05:00:667	701	298.9	CHIX
16/06/2017	14:05:00:667	649	298.9	CHIX
16/06/2017	14:05:02:400	2549	298.8	XLON
16/06/2017	14:05:02:400	381	298.8	TRQX
16/06/2017	14:05:02:400	942	298.8	CHIX
16/06/2017	14:05:02:400	1172	298.8	CHIX
16/06/2017	14:05:02:400	2004	298.8	CHIX
16/06/2017	14:05:02:400	381	298.8	BATE
16/06/2017	14:05:02:404	1509	298.9	TRQX
16/06/2017	14:05:02:405	72	298.9	XLON
16/06/2017	14:05:02:434	673	298.9	XLON
16/06/2017	14:05:02:962	867	298.8	XLON
16/06/2017	14:05:04:403	381	298.8	TRQX
16/06/2017	14:05:04:404	470	298.8	XLON
16/06/2017	14:05:04:404	381	298.8	CHIX
16/06/2017	14:05:04:850	139	298.8	XLON
16/06/2017	14:07:11:028	3356	299	XLON
16/06/2017	14:07:11:028	350	299	XLON
16/06/2017	14:07:11:028	381	299	TRQX
16/06/2017	14:07:11:028	309	299	CHIX
16/06/2017	14:07:11:028	1136	299	CHIX
16/06/2017	14:07:11:042	378	299	TRQX
16/06/2017	14:07:11:051	333	299	XLON
16/06/2017	14:07:11:051	260	299	CHIX
16/06/2017	14:07:14:947	861	298.9	XLON
16/06/2017	14:07:14:947	381	298.9	TRQX
16/06/2017	14:07:14:954	603	298.9	CHIX
16/06/2017	14:07:14:954	827	298.9	CHIX
16/06/2017	14:07:14:954	381	298.9	CHIX
16/06/2017	14:07:14:955	662	298.9	XLON
16/06/2017	14:07:14:955	199	298.9	XLON
16/06/2017	14:07:14:959	319	298.9	TRQX
16/06/2017	14:07:22:360	58	298.9	XLON
16/06/2017	14:07:22:360	62	298.9	TRQX
16/06/2017	14:07:23:166	351	298.8	TRQX
16/06/2017	14:08:00:037	30	298.8	TRQX
16/06/2017	14:08:00:047	21	298.8	XLON
16/06/2017	14:08:00:047	19	298.8	TRQX
16/06/2017	14:08:11:272	861	298.7	XLON
16/06/2017	14:08:11:272	381	298.7	TRQX
16/06/2017	14:12:53:796	519	298.6	XLON
16/06/2017	14:12:53:796	1302	298.6	XLON
16/06/2017	14:12:53:796	381	298.6	TRQX
16/06/2017	14:12:53:796	381	298.6	CHIX
16/06/2017	14:12:53:796	381	298.6	BATE
16/06/2017	14:17:05:881	2	298.6	XLON
16/06/2017	14:17:05:881	859	298.6	XLON
16/06/2017	14:17:05:881	1361	298.6	XLON
16/06/2017	14:17:05:881	381	298.6	TRQX
16/06/2017	14:17:05:881	381	298.6	CHIX
16/06/2017	14:17:05:881	2118	298.6	CHIX
16/06/2017	14:17:05:881	368	298.6	BATE
16/06/2017	14:17:05:882	291	298.5	TRQX
16/06/2017	14:17:05:882	90	298.5	TRQX
16/06/2017	14:17:05:882	381	298.5	CHIX
16/06/2017	14:17:05:882	85	298.5	BATE
16/06/2017	14:17:15:237	394	298.5	XLON
16/06/2017	14:17:15:237	381	298.5	TRQX
16/06/2017	14:17:15:237	358	298.5	BATE
16/06/2017	14:18:56:083	686	298.4	XLON
16/06/2017	14:18:56:112	175	298.4	XLON
16/06/2017	14:18:56:112	32	298.4	BATE
16/06/2017	14:18:56:113	381	298.4	TRQX
16/06/2017	14:19:15:598	379	298.2	XLON
16/06/2017	14:19:15:598	321	298.2	CHIX
16/06/2017	14:19:15:598	18	298.2	CHIX
16/06/2017	14:19:16:121	700	298.1	XLON
16/06/2017	14:19:16:121	161	298.1	XLON
16/06/2017	14:22:11:473	415	298	XLON
16/06/2017	14:22:11:473	74	298	XLON
16/06/2017	14:22:11:473	372	298	XLON
16/06/2017	14:22:11:473	196	298	TRQX
16/06/2017	14:22:11:473	185	298	TRQX
16/06/2017	14:22:11:473	381	298	CHIX
16/06/2017	14:22:11:473	381	298	BATE
16/06/2017	14:22:11:481	489	298	XLON
16/06/2017	14:25:10:039	381	298.1	TRQX
16/06/2017	14:25:10:039	381	298.1	CHIX
16/06/2017	14:26:55:931	118	298	XLON
16/06/2017	14:26:55:931	535	298	XLON
16/06/2017	14:26:55:931	381	298	TRQX
16/06/2017	14:26:55:931	381	298	CHIX
16/06/2017	14:26:55:932	400	297.9	XLON
16/06/2017	14:26:55:932	155	297.9	XLON
16/06/2017	14:26:55:944	381	297.9	CHIX
16/06/2017	14:26:55:945	798	297.9	XLON
16/06/2017	14:26:55:945	220	297.9	XLON
16/06/2017	14:26:55:986	349	297.8	XLON
16/06/2017	14:30:52:658	861	298	XLON
16/06/2017	14:30:52:658	381	298	TRQX
16/06/2017	14:30:52:658	287	298	CHIX
16/06/2017	14:30:52:658	381	298	BATE
16/06/2017	14:30:56:109	381	297.9	TRQX
16/06/2017	14:30:56:109	54	297.9	CHIX
16/06/2017	14:30:56:110	861	297.9	XLON
16/06/2017	14:30:56:110	327	297.9	CHIX
16/06/2017	14:30:57:319	512	297.8	XLON
16/06/2017	14:30:57:319	381	297.8	CHIX
16/06/2017	14:30:58:232	716	297.6	XLON
16/06/2017	14:30:58:232	241	297.6	CHIX
16/06/2017	14:31:36:922	381	297.4	CHIX
16/06/2017	14:32:10:651	538	296.9	XLON
16/06/2017	14:32:10:651	381	296.9	CHIX
16/06/2017	14:32:10:651	381	296.9	BATE
16/06/2017	14:33:13:096	381	297.1	TRQX
16/06/2017	14:33:13:096	381	297.1	CHIX
16/06/2017	14:35:15:231	861	297.2	XLON
16/06/2017	14:35:15:231	381	297.2	TRQX
16/06/2017	14:35:15:231	381	297.2	CHIX
16/06/2017	14:37:55:792	2298	297.3	XLON
16/06/2017	14:38:00:037	381	297.3	TRQX
16/06/2017	14:38:00:047	342	297.3	XLON
16/06/2017	14:38:00:047	381	297.3	TRQX
16/06/2017	14:38:00:047	260	297.3	CHIX
16/06/2017	14:38:00:047	268	297.3	BATE
16/06/2017	14:38:02:993	190	297.2	CHIX
16/06/2017	14:38:02:993	176	297.2	BATE
16/06/2017	14:38:03:016	153	297.2	XLON
16/06/2017	14:38:28:283	138	297.2	XLON
16/06/2017	14:38:28:283	166	297.2	CHIX
16/06/2017	14:38:28:283	115	297.2	CHIX
16/06/2017	14:38:28:287	151	297.2	XLON
16/06/2017	14:39:08:529	381	297.2	CHIX
16/06/2017	14:39:08:534	861	297.2	XLON
16/06/2017	14:39:28:846	381	297.2	CHIX
16/06/2017	14:39:58:875	267	297.2	CHIX
16/06/2017	14:40:32:423	245	297.1	BATE
16/06/2017	14:40:32:424	692	297.1	XLON
16/06/2017	14:40:32:424	290	297.1	CHIX
16/06/2017	14:51:58:940	533	297.5	XLON
16/06/2017	14:51:58:940	827	297.5	XLON
16/06/2017	14:51:58:940	1071	297.5	XLON
16/06/2017	14:51:58:940	142	297.5	XLON
16/06/2017	14:51:58:940	381	297.5	TRQX
16/06/2017	14:51:58:940	381	297.5	CHIX
16/06/2017	14:51:58:940	1827	297.5	CHIX
16/06/2017	14:51:58:940	381	297.5	BATE
16/06/2017	14:51:58:941	381	297.4	TRQX
16/06/2017	14:51:58:941	381	297.4	CHIX
16/06/2017	14:51:58:941	381	297.4	BATE
16/06/2017	14:51:58:943	381	297.3	TRQX
16/06/2017	14:51:58:951	381	297.5	TRQX
16/06/2017	14:51:58:958	21	297.4	XLON
16/06/2017	14:51:58:958	600	297.4	XLON
16/06/2017	14:52:40:646	976	297.3	XLON
16/06/2017	14:52:40:646	257	297.3	TRQX
16/06/2017	14:52:40:646	174	297.3	CHIX
16/06/2017	14:52:40:646	207	297.3	CHIX
16/06/2017	14:52:40:646	356	297.3	BATE
16/06/2017	14:52:40:660	272	297.3	CHIX
16/06/2017	14:52:40:663	279	297.3	TRQX
16/06/2017	14:52:49:091	1288	297.3	XLON
16/06/2017	14:58:00:010	3103	297.3	CHIX
16/06/2017	14:58:00:015	861	297.2	XLON
16/06/2017	14:58:00:015	381	297.2	TRQX
16/06/2017	14:58:00:015	215	297.2	BATE
16/06/2017	14:58:00:015	96	297.2	BATE
16/06/2017	14:58:00:023	381	297.2	CHIX
16/06/2017	14:58:00:027	381	297.2	TRQX
16/06/2017	14:58:00:028	338	297.1	XLON
16/06/2017	14:58:00:028	91	297.1	TRQX
16/06/2017	14:58:00:028	290	297.1	TRQX
16/06/2017	14:58:00:028	9	297.1	TRQX
16/06/2017	14:58:00:029	361	297.1	BATE
16/06/2017	14:58:10:825	332	296.9	XLON
16/06/2017	14:58:10:833	562	297	XLON
16/06/2017	14:58:10:833	71	297	XLON
16/06/2017	14:58:10:833	700	297	XLON
16/06/2017	14:58:10:833	1364	296.9	XLON
16/06/2017	14:58:30:648	861	296.9	XLON
16/06/2017	14:58:30:648	381	296.9	TRQX
16/06/2017	15:00:30:587	861	296.8	XLON
16/06/2017	15:00:30:587	471	296.8	TRQX
16/06/2017	15:00:30:587	381	296.8	CHIX
16/06/2017	15:00:30:587	381	296.8	BATE
16/06/2017	15:00:30:592	544	296.7	XLON
16/06/2017	15:00:30:592	700	296.7	XLON
16/06/2017	15:00:30:594	381	296.7	TRQX
16/06/2017	15:00:30:597	313	296.6	CHIX
16/06/2017	15:00:30:601	161	296.7	XLON
16/06/2017	15:00:30:601	700	296.7	XLON
16/06/2017	15:00:38:039	861	296.5	XLON
16/06/2017	15:05:09:635	2241	296.5	XLON
16/06/2017	15:05:09:635	566	296.5	XLON
16/06/2017	15:05:09:635	381	296.5	TRQX
16/06/2017	15:05:09:635	2224	296.5	CHIX
16/06/2017	15:05:09:635	381	296.4	CHIX
16/06/2017	15:05:09:635	381	296.5	CHIX
16/06/2017	15:05:09:635	355	296.5	BATE
16/06/2017	15:05:09:645	861	296.4	XLON
16/06/2017	15:05:09:649	381	296.4	TRQX
16/06/2017	15:06:20:901	381	296.3	BATE
16/06/2017	15:06:20:902	861	296.3	XLON
16/06/2017	15:06:20:902	381	296.3	TRQX
16/06/2017	15:10:22:469	1360	296.3	XLON
16/06/2017	15:10:22:469	861	296.3	XLON
16/06/2017	15:10:22:469	247	296.3	TRQX
16/06/2017	15:10:22:469	134	296.3	TRQX
16/06/2017	15:10:22:469	381	296.3	CHIX
16/06/2017	15:10:22:469	232	296.3	BATE
16/06/2017	15:10:22:469	149	296.3	BATE
16/06/2017	15:10:22:472	535	296.2	TRQX
16/06/2017	15:10:22:472	381	296.2	CHIX
16/06/2017	15:10:22:472	16	296.2	BATE
16/06/2017	15:10:22:476	247	296.3	TRQX
16/06/2017	15:10:22:478	12	296.2	BATE
16/06/2017	15:10:22:478	353	296.2	BATE
16/06/2017	15:10:22:481	161	296.2	XLON
16/06/2017	15:10:22:481	700	296.2	XLON
16/06/2017	15:10:28:127	381	296.1	TRQX
16/06/2017	15:10:28:127	381	296.1	CHIX
16/06/2017	15:10:30:137	861	296.1	XLON
16/06/2017	15:10:30:138	381	296.1	CHIX
16/06/2017	15:10:32:217	546	296	CHIX
16/06/2017	15:10:32:222	854	296	XLON
16/06/2017	15:12:09:669	14	295.3	XLON
16/06/2017	15:12:14:990	261	295.2	TRQX
16/06/2017	15:12:14:991	283	295.2	CHIX
16/06/2017	15:12:16:933	211	295.2	XLON
16/06/2017	15:12:28:018	861	295.1	XLON
16/06/2017	15:12:28:018	143	295.1	TRQX
16/06/2017	15:13:41:380	381	295.1	CHIX
16/06/2017	15:13:41:381	359	295.1	XLON
16/06/2017	15:13:41:381	78	295.1	XLON
16/06/2017	15:13:51:004	381	295	CHIX
16/06/2017	15:13:51:005	703	295	XLON
16/06/2017	15:16:09:314	381	295.3	TRQX
16/06/2017	15:16:09:319	343	295.2	CHIX
16/06/2017	15:16:09:322	381	295.2	TRQX
16/06/2017	15:16:11:591	381	295.2	CHIX
16/06/2017	15:16:39:768	381	295.3	CHIX
16/06/2017	15:16:39:768	381	295.3	BATE
16/06/2017	15:16:39:769	754	295.2	XLON
16/06/2017	15:16:39:770	312	295.2	BATE
16/06/2017	15:16:39:777	555	295.2	XLON
16/06/2017	15:16:39:777	381	295.2	CHIX
16/06/2017	15:18:18:187	1667	295.1	XLON
16/06/2017	15:18:18:188	381	295.1	TRQX
16/06/2017	15:18:18:188	381	295.1	CHIX
16/06/2017	15:18:20:227	111	295	XLON
16/06/2017	15:18:20:227	105	295	CHIX
16/06/2017	15:18:20:228	132	295	TRQX
16/06/2017	15:18:22:276	381	294.8	CHIX
16/06/2017	15:19:01:911	354	294.7	XLON
16/06/2017	15:19:01:911	507	294.7	XLON
16/06/2017	15:19:01:911	381	294.7	TRQX
16/06/2017	15:19:01:911	381	294.7	BATE
16/06/2017	15:19:01:912	253	294.7	CHIX
16/06/2017	15:19:01:921	398	294.7	XLON
16/06/2017	15:20:32:621	153	294.7	TRQX
16/06/2017	15:20:32:622	228	294.7	TRQX
16/06/2017	15:22:13:102	93	294.7	XLON
16/06/2017	15:22:13:102	768	294.7	XLON
16/06/2017	15:22:13:102	381	294.7	TRQX
16/06/2017	15:22:13:103	104	294.7	CHIX
16/06/2017	15:22:13:103	128	294.7	CHIX
16/06/2017	15:22:13:103	381	294.7	BATE
16/06/2017	15:22:13:115	700	294.5	XLON
16/06/2017	15:22:13:115	161	294.5	XLON
16/06/2017	15:22:15:128	381	294.5	CHIX
16/06/2017	15:22:42:417	364	294.4	XLON
16/06/2017	15:22:42:417	1197	294.4	XLON
16/06/2017	15:22:42:417	381	294.4	CHIX
16/06/2017	15:22:42:427	650	294.3	XLON
16/06/2017	15:22:42:427	211	294.3	XLON
16/06/2017	15:22:42:427	380	294.3	CHIX
16/06/2017	15:23:04:334	381	294.1	TRQX
16/06/2017	15:23:04:334	67	294.1	CHIX
16/06/2017	15:23:04:334	205	294.1	CHIX
16/06/2017	15:24:04:770	861	294.1	XLON
16/06/2017	15:24:04:770	381	294.1	CHIX
16/06/2017	15:24:04:782	381	294	CHIX
16/06/2017	15:26:40:014	861	294.1	XLON
16/06/2017	15:26:40:014	381	294.1	CHIX
16/06/2017	15:26:40:014	381	294.1	BATE
16/06/2017	15:26:40:015	260	294	XLON
16/06/2017	15:26:40:015	234	294	TRQX
16/06/2017	15:26:40:015	381	294.1	TRQX
16/06/2017	15:26:40:015	208	294	CHIX
16/06/2017	15:26:40:015	185	294	BATE
16/06/2017	15:26:40:022	381	294.1	CHIX
16/06/2017	15:26:40:030	234	294	TRQX
16/06/2017	15:27:00:646	861	293.8	XLON
16/06/2017	15:27:00:655	541	293.6	XLON
16/06/2017	15:28:09:699	102	293.2	CHIX
16/06/2017	15:30:53:607	419	293.3	XLON
16/06/2017	15:30:53:607	381	293.3	TRQX
16/06/2017	15:30:53:608	279	293.2	CHIX
16/06/2017	15:30:53:608	381	293.3	CHIX
16/06/2017	15:30:53:608	381	293.3	BATE
16/06/2017	15:30:54:636	1241	292.9	XLON
16/06/2017	15:30:55:273	381	292.9	TRQX
16/06/2017	15:31:00:530	353	292.9	XLON
16/06/2017	15:31:00:530	508	292.9	XLON
16/06/2017	15:31:00:530	381	292.9	CHIX
16/06/2017	15:31:00:542	773	292.8	XLON
16/06/2017	15:31:00:542	88	292.8	XLON
16/06/2017	15:31:00:543	381	292.8	CHIX
16/06/2017	15:31:25:720	330	292.6	CHIX
16/06/2017	15:31:25:732	373	292.5	CHIX
16/06/2017	15:33:12:475	285	293	CHIX
16/06/2017	15:35:13:298	550	293.2	XLON
16/06/2017	15:35:15:298	381	293.2	BATE
16/06/2017	15:35:15:299	550	293.2	XLON
16/06/2017	15:36:05:621	1837	293.7	XLON
16/06/2017	15:36:05:621	729	293.7	XLON
16/06/2017	15:36:10:059	199	293.5	XLON
16/06/2017	15:36:10:060	381	293.5	CHIX
16/06/2017	15:36:10:060	381	293.5	BATE
16/06/2017	15:40:31:261	1066	293.9	XLON
16/06/2017	15:40:31:261	1087	293.9	TRQX
16/06/2017	15:40:31:261	874	293.9	CHIX
16/06/2017	15:40:31:261	381	293.9	BATE
16/06/2017	15:40:31:269	782	293.9	XLON
16/06/2017	15:40:31:269	287	293.9	XLON
16/06/2017	15:40:31:276	958	293.9	CHIX
16/06/2017	15:40:31:317	167	293.9	CHIX
16/06/2017	15:40:33:319	287	293.8	TRQX
16/06/2017	15:40:33:319	371	293.8	CHIX
16/06/2017	15:40:33:331	195	293.8	CHIX
16/06/2017	15:40:35:902	381	293.8	TRQX
16/06/2017	15:41:00:648	381	293.7	TRQX
16/06/2017	15:41:00:648	947	293.7	TRQX
16/06/2017	15:41:00:649	1911	293.7	XLON
16/06/2017	15:41:00:649	861	293.7	XLON
16/06/2017	15:41:00:649	1303	293.7	CHIX
16/06/2017	15:41:00:649	381	293.7	CHIX
16/06/2017	15:41:00:649	5	293.7	BATE
16/06/2017	15:41:00:649	179	293.7	BATE
16/06/2017	15:41:00:649	197	293.7	BATE
16/06/2017	15:41:00:656	1000	293.6	XLON
16/06/2017	15:41:00:656	210	293.7	XLON
16/06/2017	15:43:15:354	381	293.5	BATE
16/06/2017	15:43:15:355	238	293.5	XLON
16/06/2017	15:43:15:355	524	293.5	XLON
16/06/2017	15:43:15:357	99	293.5	XLON
16/06/2017	15:43:15:541	705	293.4	XLON
16/06/2017	15:43:49:785	156	293.4	XLON
16/06/2017	15:43:49:785	462	293.4	XLON
16/06/2017	15:43:49:785	381	293.4	CHIX
16/06/2017	15:43:49:786	381	293.4	TRQX
16/06/2017	15:43:49:792	249	293.4	CHIX
16/06/2017	15:43:49:796	196	293.4	TRQX
16/06/2017	15:47:04:274	365	293.6	XLON
16/06/2017	15:47:04:274	257	293.6	XLON
16/06/2017	15:47:04:274	269	293.6	TRQX
16/06/2017	15:47:04:275	2340	293.6	CHIX
16/06/2017	15:47:04:275	224	293.6	CHIX
16/06/2017	15:47:04:275	288	293.6	BATE
16/06/2017	15:47:04:292	269	293.6	BATE
16/06/2017	15:47:04:293	244	293.6	TRQX
16/06/2017	15:48:24:919	397	293.6	XLON
16/06/2017	15:48:24:919	464	293.6	XLON
16/06/2017	15:48:24:919	367	293.6	TRQX
16/06/2017	15:48:24:919	244	293.6	CHIX
16/06/2017	15:48:24:919	381	293.6	BATE
16/06/2017	15:48:24:927	300	293.6	CHIX
16/06/2017	15:50:58:409	605	293.6	XLON
16/06/2017	15:50:58:409	505	293.6	XLON
16/06/2017	15:50:58:409	351	293.6	TRQX
16/06/2017	15:50:58:409	381	293.6	BATE
16/06/2017	15:50:58:410	381	293.6	CHIX
16/06/2017	15:51:38:601	325	293.6	XLON
16/06/2017	15:51:38:601	286	293.6	XLON
16/06/2017	15:51:38:601	381	293.6	TRQX
16/06/2017	15:51:38:601	381	293.6	CHIX
16/06/2017	15:51:38:611	700	293.6	XLON
16/06/2017	15:52:40:265	444	293.5	XLON
16/06/2017	15:52:40:734	99	293.5	XLON
16/06/2017	15:52:40:735	66	293.5	XLON
16/06/2017	15:52:41:824	159	293.5	XLON
16/06/2017	15:52:41:825	364	293.5	XLON
16/06/2017	15:52:41:825	219	293.5	XLON
16/06/2017	15:52:41:825	381	293.5	TRQX
16/06/2017	15:52:41:825	352	293.5	CHIX
16/06/2017	15:52:41:825	306	293.5	BATE
16/06/2017	15:52:41:825	75	293.5	BATE
16/06/2017	15:52:41:832	342	293.5	XLON
16/06/2017	15:52:41:832	700	293.5	XLON
16/06/2017	15:53:22:686	2069	293.5	XLON
16/06/2017	15:53:22:686	700	293.5	XLON
16/06/2017	15:53:22:686	171	293.5	XLON
16/06/2017	15:53:22:700	255	293.4	CHIX
16/06/2017	15:53:45:010	861	293.4	XLON
16/06/2017	15:53:45:011	381	293.4	TRQX
16/06/2017	15:53:45:011	286	293.4	CHIX
16/06/2017	15:53:45:011	95	293.4	CHIX
16/06/2017	15:56:19:213	69	293.7	BATE
16/06/2017	15:56:19:214	84	293.7	CHIX
16/06/2017	15:56:19:217	69	293.7	TRQX
16/06/2017	15:56:19:219	96	293.7	XLON
16/06/2017	15:56:19:572	51	293.7	CHIX
16/06/2017	15:56:20:290	45	293.7	XLON
16/06/2017	15:56:20:298	550	293.7	XLON
16/06/2017	15:56:22:329	550	293.7	XLON
16/06/2017	15:57:21:113	325	293.7	XLON
16/06/2017	15:57:21:118	381	293.7	TRQX
16/06/2017	15:57:21:118	271	293.7	CHIX
16/06/2017	15:57:21:118	629	293.7	CHIX
16/06/2017	15:57:21:637	74	293.7	XLON
16/06/2017	15:57:40:690	1250	293.7	XLON
16/06/2017	15:57:40:690	674	293.7	XLON
16/06/2017	15:57:40:690	381	293.7	TRQX
16/06/2017	15:57:40:691	151	293.7	CHIX
16/06/2017	15:57:40:691	162	293.7	CHIX
16/06/2017	15:57:40:691	68	293.7	CHIX
16/06/2017	15:57:40:691	381	293.7	BATE
16/06/2017	16:01:10:474	1507	293.7	CHIX
16/06/2017	16:01:10:481	381	293.7	BATE
16/06/2017	16:01:10:489	1065	293.7	XLON
16/06/2017	16:01:10:489	175	293.7	XLON
16/06/2017	16:01:10:597	664	293.7	XLON
16/06/2017	16:01:10:597	197	293.7	XLON
16/06/2017	16:01:10:598	1547	293.7	TRQX
16/06/2017	16:01:10:598	2248	293.7	CHIX
16/06/2017	16:01:10:608	1300	293.7	XLON
16/06/2017	16:01:13:144	381	293.7	TRQX
16/06/2017	16:01:13:144	381	293.7	CHIX
16/06/2017	16:01:13:146	381	293.6	CHIX
16/06/2017	16:01:13:146	1085	293.6	CHIX
16/06/2017	16:01:13:146	381	293.6	BATE
16/06/2017	16:01:13:147	2443	293.6	XLON
16/06/2017	16:01:13:147	811	293.6	TRQX
16/06/2017	16:01:13:147	381	293.6	TRQX
16/06/2017	16:01:15:168	861	293.5	XLON
16/06/2017	16:01:15:168	381	293.5	BATE
16/06/2017	16:01:17:194	861	293.2	XLON
16/06/2017	16:05:01:480	381	293	TRQX
16/06/2017	16:05:01:480	381	293	CHIX
16/06/2017	16:05:01:480	381	293	BATE
16/06/2017	16:05:07:307	418	293	XLON
16/06/2017	16:05:07:307	343	293	TRQX
16/06/2017	16:05:07:307	381	293	CHIX
16/06/2017	16:05:12:364	381	292.9	CHIX
16/06/2017	16:05:12:365	859	292.9	XLON
16/06/2017	16:05:12:365	186	292.9	TRQX
16/06/2017	16:05:12:380	861	292.9	XLON
16/06/2017	16:05:16:817	272	292.8	XLON
16/06/2017	16:05:53:345	761	292.7	XLON
16/06/2017	16:05:53:345	100	292.7	XLON
16/06/2017	16:05:53:348	192	292.5	CHIX
16/06/2017	16:05:53:355	361	292.6	XLON
16/06/2017	16:05:53:355	500	292.6	XLON
16/06/2017	16:08:00:021	425	292.8	XLON
16/06/2017	16:08:00:021	436	292.8	XLON
16/06/2017	16:08:00:021	381	292.8	TRQX
16/06/2017	16:08:00:021	381	292.8	CHIX
16/06/2017	16:08:00:021	381	292.8	BATE
16/06/2017	16:08:00:023	358	292.7	CHIX
16/06/2017	16:08:00:024	688	292.6	XLON
16/06/2017	16:08:00:024	1065	292.6	XLON
16/06/2017	16:08:00:032	381	292.8	TRQX
16/06/2017	16:08:00:041	381	292.7	CHIX
16/06/2017	16:08:02:095	999	292.4	CHIX
16/06/2017	16:11:19:092	381	292.4	BATE
16/06/2017	16:11:19:094	93	292.4	CHIX
16/06/2017	16:11:19:094	288	292.4	CHIX
16/06/2017	16:13:17:170	381	292.6	BATE
16/06/2017	16:13:17:176	60	292.6	XLON
16/06/2017	16:13:17:176	600	292.6	XLON
16/06/2017	16:13:17:676	139	292.6	TRQX
16/06/2017	16:13:17:677	383	292.6	XLON
16/06/2017	16:13:17:677	120	292.6	TRQX
16/06/2017	16:13:17:677	122	292.6	TRQX
16/06/2017	16:13:17:677	212	292.6	CHIX
16/06/2017	16:13:17:677	100	292.6	CHIX
16/06/2017	16:13:17:685	1045	292.6	XLON
16/06/2017	16:13:17:685	1300	292.6	XLON
16/06/2017	16:13:44:117	861	292.5	XLON
16/06/2017	16:13:44:117	788	292.5	XLON
16/06/2017	16:13:44:117	1625	292.5	XLON
16/06/2017	16:13:44:117	381	292.5	TRQX
16/06/2017	16:13:44:117	381	292.5	CHIX
16/06/2017	16:13:44:117	1370	292.5	CHIX
16/06/2017	16:13:44:117	917	292.5	CHIX
16/06/2017	16:13:44:117	381	292.5	BATE
16/06/2017	16:13:44:126	550	292.6	XLON
16/06/2017	16:13:44:130	381	292.5	TRQX
16/06/2017	16:13:44:132	381	292.5	CHIX
16/06/2017	16:13:44:135	846	292.5	XLON
16/06/2017	16:13:44:256	267	292.5	TRQX
16/06/2017	16:13:47:232	288	292.4	TRQX
16/06/2017	16:13:47:232	102	292.4	CHIX
16/06/2017	16:13:47:232	381	292.4	BATE
16/06/2017	16:18:14:054	1925	293.5	CHIX
16/06/2017	16:18:14:056	516	293.5	XLON
16/06/2017	16:18:14:056	750	293.5	XLON
16/06/2017	16:19:04:582	1917	293.5	XLON
16/06/2017	16:19:04:582	117	293.5	XLON
16/06/2017	16:19:04:582	2569	293.5	XLON
16/06/2017	16:19:04:582	381	293.5	TRQX
16/06/2017	16:19:04:583	381	293.5	BATE
16/06/2017	16:19:04:594	530	293.5	TRQX
16/06/2017	16:19:04:594	1849	293.5	TRQX
16/06/2017	16:19:04:598	381	293.5	CHIX
16/06/2017	16:19:04:606	381	293.5	BATE
16/06/2017	16:19:04:607	616	293.5	XLON
16/06/2017	16:19:04:607	187	293.5	XLON
16/06/2017	16:19:04:607	58	293.5	XLON
16/06/2017	16:19:05:674	381	293.5	TRQX
16/06/2017	16:22:38:026	1201	293.7	XLON
16/06/2017	16:22:38:026	381	293.7	TRQX
16/06/2017	16:22:38:026	381	293.7	BATE
16/06/2017	16:22:38:027	3844	293.7	XLON
16/06/2017	16:22:38:027	306	293.7	XLON
16/06/2017	16:22:38:027	2881	293.7	CHIX
16/06/2017	16:22:38:027	808	293.7	CHIX
16/06/2017	16:22:38:027	400	293.7	CHIX
16/06/2017	16:22:38:035	381	293.7	TRQX
16/06/2017	16:22:38:036	275	293.6	TRQX
16/06/2017	16:22:38:036	853	293.6	CHIX
16/06/2017	16:22:38:036	339	293.6	CHIX
16/06/2017	16:22:38:036	381	293.6	BATE
16/06/2017	16:22:38:041	861	293.6	XLON
16/06/2017	16:22:38:048	163	293.6	CHIX
16/06/2017	16:22:51:607	328	293.5	BATE
16/06/2017	16:22:51:608	255	293.5	TRQX
16/06/2017	16:22:51:615	381	293.4	TRQX
16/06/2017	16:24:09:619	389	293.4	XLON
16/06/2017	16:24:09:619	472	293.4	XLON
16/06/2017	16:24:09:619	381	293.4	TRQX
16/06/2017	16:24:09:619	381	293.4	CHIX
16/06/2017	16:24:09:619	381	293.4	BATE
16/06/2017	16:24:09:628	389	293.4	XLON
16/06/2017	16:26:53:099	352	293.4	XLON
16/06/2017	16:26:53:099	381	293.4	CHIX
16/06/2017	16:26:53:100	381	293.4	TRQX
16/06/2017	16:26:53:108	509	293.4	XLON
16/06/2017	16:26:53:109	344	293.4	BATE
16/06/2017	16:26:53:134	381	293.3	CHIX
16/06/2017	16:26:53:134	297	293.3	BATE
16/06/2017	16:26:53:135	3013	293.4	XLON
16/06/2017	16:26:53:135	168	293.4	XLON
16/06/2017	16:26:53:135	381	293.3	TRQX
16/06/2017	16:28:05:534	892	293.6	XLON
16/06/2017	16:28:48:177	779	293.6	CHIX
16/06/2017	16:28:48:177	202	293.6	CHIX
16/06/2017	16:28:48:190	650	293.6	XLON
16/06/2017	16:28:48:190	750	293.6	XLON
16/06/2017	16:28:52:151	861	293.7	XLON
16/06/2017	16:28:52:172	385	293.7	XLON
16/06/2017	16:28:52:172	350	293.7	CHIX
16/06/2017	16:28:52:289	35	293.7	CHIX
16/06/2017	16:28:52:294	308	293.7	XLON
16/06/2017	16:28:52:295	1233	293.7	CHIX
16/06/2017	16:29:00:730	855	293.7	XLON
16/06/2017	16:29:00:730	700	293.7	XLON
16/06/2017	16:29:30:188	120	293.7	TRQX
16/06/2017	16:29:30:188	261	293.7	TRQX
16/06/2017	16:29:46:776	619	293.6	XLON
16/06/2017	16:29:46:776	381	293.6	BATE
16/06/2017	16:29:48:172	471	293.6	TRQX
16/06/2017	16:29:54:971	5	293.6	BATE
16/06/2017	16:29:56:010	579	293.8	XLON
16/06/2017	16:29:56:010	1632	293.8	XLON
16/06/2017	16:29:56:010	450	293.8	CHIX
16/06/2017	16:29:56:010	648	293.8	CHIX
16/06/2017	16:29:56:013	135	293.8	CHIX
16/06/2017	16:29:56:013	465	293.8	CHIX
16/06/2017	16:29:56:014	1002	293.8	XLON
16/06/2017	16:35:21:278	1783	295.2	XLON
16/06/2017	16:35:21:278	1213	295.2	XLON
16/06/2017	16:35:21:278	1778	295.2	XLON
16/06/2017	16:35:21:278	8893	295.2	XLON
16/06/2017	16:35:21:278	48091	295.2	XLON
16/06/2017	16:35:21:278	33	295.2	XLON
16/06/2017	16:35:21:278	6000	295.2	XLON
16/06/2017	16:35:21:278	55612	295.2	XLON
16/06/2017	16:35:21:278	23138	295.2	XLON
16/06/2017	16:35:21:278	8228	295.2	XLON
16/06/2017	16:35:21:278	1027	295.2	XLON
16/06/2017	16:35:21:278	30779	295.2	XLON
16/06/2017	16:35:21:278	5871	295.2	XLON
16/06/2017	16:35:21:278	4676	295.2	XLON
16/06/2017	16:35:21:278	3175	295.2	XLON
16/06/2017	16:35:21:278	12617	295.2	XLON
16/06/2017	16:35:21:278	20610	295.2	XLON

Ends.

Sports Direct International plc

Cameron Olsen, Company Secretary T. 0344 245 9200

E. [email protected]

KBA PR

Keith Bishop T. 0207 734 9995

E. [email protected]

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSLFFFIRFIRLID

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53