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

3rd Jul 2017 07:00

RNS Number : 8260J

Sports Direct International Plc

03 July 2017

Released: 3 July 2017

Sports Direct International Plc

3 July 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 30 June 2017 it purchased 796,598 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 294.5 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 102,789,193 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 537,813,176.

In accordance with DTR 5.6.1 of the FCA's Disclosure Guidance and Transparency Rules, the Company is required to notify the market of the total number of voting rights and capital in the Company as at the end of each calendar month in which an increase or decrease has occurred.

The issued share capital of the Company is comprised of 640,602,369 ordinary shares of 10p each. As 102,789,193 of these ordinary shares are held as treasury shares, the total number of voting rights in the Company is 537,813,176. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

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:	30-Jun-17
Number of ordinary shares purchased:	44,790
Volume weighted average price paid per share:	294.91

Platform code	XLON
Date of purchase:	30-Jun-17
Number of ordinary shares purchased:	458,658
Volume weighted average price paid per share:	294.15

Platform code	CHIX
Date of purchase:	30-Jun-17
Number of ordinary shares purchased:	187,056
Volume weighted average price paid per share:	294.85
Platform code	TRQX
Date of purchase:	30-Jun-17
Number of ordinary shares purchased:	106,094
Volume weighted average price paid per share:	294.85

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
30/06/2017	08:00:05:197	733	298	XLON
30/06/2017	08:00:05:197	1	298	XLON
30/06/2017	08:06:53:043	267	298.5	TRQX
30/06/2017	08:06:53:046	188	298.5	CHIX
30/06/2017	08:06:56:106	107	298.5	BATE
30/06/2017	08:06:58:136	97	298.5	XLON
30/06/2017	08:06:58:136	85	298.5	TRQX
30/06/2017	08:06:58:136	376	298.3	CHIX
30/06/2017	08:06:58:139	575	298.2	XLON
30/06/2017	08:06:58:140	199	298.5	CHIX
30/06/2017	08:06:58:143	700	298.4	XLON
30/06/2017	08:06:58:143	70	298.5	XLON
30/06/2017	08:07:02:069	44	298.5	TRQX
30/06/2017	08:07:04:197	575	298.2	XLON
30/06/2017	08:07:04:197	376	298.2	BATE
30/06/2017	08:07:06:085	285	298.2	CHIX
30/06/2017	08:07:06:086	314	298.2	XLON
30/06/2017	08:07:06:086	223	298.2	TRQX
30/06/2017	08:07:09:990	10	298.2	XLON
30/06/2017	08:07:09:990	17	298.2	TRQX
30/06/2017	08:07:09:990	16	298.2	CHIX
30/06/2017	08:07:09:991	4	298.2	XLON
30/06/2017	08:07:09:991	250	298.1	CHIX
30/06/2017	08:07:09:991	126	298.1	CHIX
30/06/2017	08:07:58:513	575	298.1	XLON
30/06/2017	08:07:58:513	376	298.1	TRQX
30/06/2017	08:07:58:513	376	298	CHIX
30/06/2017	08:07:58:513	325	298.1	CHIX
30/06/2017	08:07:58:514	257	297.9	XLON
30/06/2017	08:07:58:514	376	298	TRQX
30/06/2017	08:07:58:521	310	298	XLON
30/06/2017	08:07:58:521	198	297.9	CHIX
30/06/2017	08:07:58:528	308	298	XLON
30/06/2017	08:08:01:341	61	297.9	TRQX
30/06/2017	08:08:01:341	46	297.9	BATE
30/06/2017	08:08:01:347	89	297.8	BATE
30/06/2017	08:08:05:638	575	297.2	XLON
30/06/2017	08:08:07:734	135	297.2	XLON
30/06/2017	08:08:48:936	250	297.1	XLON
30/06/2017	08:10:14:931	76	297.6	TRQX
30/06/2017	08:10:14:931	376	297.6	CHIX
30/06/2017	08:13:35:984	575	297.7	XLON
30/06/2017	08:13:35:985	376	297.7	TRQX
30/06/2017	08:13:35:985	376	297.7	CHIX
30/06/2017	08:13:35:985	144	297.7	BATE
30/06/2017	08:13:35:985	232	297.7	BATE
30/06/2017	08:14:00:069	575	297.7	XLON
30/06/2017	08:14:00:069	249	297.7	TRQX
30/06/2017	08:14:00:069	306	297.7	CHIX
30/06/2017	08:14:00:072	73	297.8	CHIX
30/06/2017	08:15:10:015	211	297.7	XLON
30/06/2017	08:15:10:015	376	297.7	CHIX
30/06/2017	08:15:10:017	364	297.7	XLON
30/06/2017	08:15:10:018	139	297.7	BATE
30/06/2017	08:15:10:018	38	297.7	BATE
30/06/2017	08:18:31:971	266	298.6	XLON
30/06/2017	08:18:31:971	172	298.6	XLON
30/06/2017	08:18:31:971	275	298.6	TRQX
30/06/2017	08:18:31:971	270	298.6	CHIX
30/06/2017	08:18:31:971	286	298.6	BATE
30/06/2017	08:18:31:972	376	298.5	TRQX
30/06/2017	08:18:31:972	170	298.5	CHIX
30/06/2017	08:18:31:972	206	298.5	CHIX
30/06/2017	08:18:31:972	362	298.5	BATE
30/06/2017	08:18:43:128	2000	298.6	XLON
30/06/2017	08:20:04:137	2321	299	XLON
30/06/2017	08:20:06:607	483	298.7	XLON
30/06/2017	08:20:06:607	575	298.8	XLON
30/06/2017	08:20:06:608	376	298.7	TRQX
30/06/2017	08:20:06:608	376	298.8	TRQX
30/06/2017	08:20:06:608	1467	298.8	CHIX
30/06/2017	08:20:06:608	996	298.7	CHIX
30/06/2017	08:20:06:608	267	298.7	CHIX
30/06/2017	08:20:06:619	575	298.7	XLON
30/06/2017	08:20:08:672	376	298.7	TRQX
30/06/2017	08:20:08:672	357	298.7	CHIX
30/06/2017	08:20:11:436	76	298.6	TRQX
30/06/2017	08:20:11:436	300	298.6	TRQX
30/06/2017	08:20:11:436	29	298.6	CHIX
30/06/2017	08:20:11:640	73	298.6	XLON
30/06/2017	08:20:14:746	505	298.5	XLON
30/06/2017	08:20:14:747	368	298.5	XLON
30/06/2017	08:20:27:239	400	298.1	XLON
30/06/2017	08:20:27:239	32	298.1	XLON
30/06/2017	08:20:27:248	264	297.9	XLON
30/06/2017	08:20:30:659	401	297.6	XLON
30/06/2017	08:21:00:005	394	297.5	XLON
30/06/2017	08:21:00:006	376	297.5	BATE
30/06/2017	08:21:00:007	364	297.5	TRQX
30/06/2017	08:21:00:008	376	297.5	CHIX
30/06/2017	08:21:58:446	435	298	XLON
30/06/2017	08:28:23:955	184	298.3	XLON
30/06/2017	08:28:23:955	1627	298.3	XLON
30/06/2017	08:28:23:955	231	298.3	XLON
30/06/2017	08:28:23:955	172	298.3	XLON
30/06/2017	08:28:23:955	376	298.3	TRQX
30/06/2017	08:28:23:956	1163	298.3	CHIX
30/06/2017	08:28:23:956	575	298.3	CHIX
30/06/2017	08:28:23:956	376	298.3	CHIX
30/06/2017	08:28:23:956	376	298.3	BATE
30/06/2017	08:28:23:976	376	298.3	BATE
30/06/2017	08:29:10:166	170	298.1	XLON
30/06/2017	08:29:10:167	405	298.1	XLON
30/06/2017	08:29:10:167	213	298.1	TRQX
30/06/2017	08:29:10:167	163	298.1	TRQX
30/06/2017	08:29:10:167	306	298.1	CHIX
30/06/2017	08:29:10:167	1	298.1	CHIX
30/06/2017	08:29:10:167	69	298.1	CHIX
30/06/2017	08:29:10:168	75	298	TRQX
30/06/2017	08:29:10:168	301	298	TRQX
30/06/2017	08:29:10:168	179	298	CHIX
30/06/2017	08:29:10:168	197	298	CHIX
30/06/2017	08:29:10:176	575	298	XLON
30/06/2017	08:29:10:185	179	298	CHIX
30/06/2017	08:29:10:190	376	298	TRQX
30/06/2017	08:29:10:194	197	298	CHIX
30/06/2017	08:29:34:560	100	298	XLON
30/06/2017	08:29:34:560	131	298	CHIX
30/06/2017	08:29:34:563	72	298	XLON
30/06/2017	08:29:34:573	53	298	XLON
30/06/2017	08:29:34:578	130	298	XLON
30/06/2017	08:30:28:501	105	298.5	TRQX
30/06/2017	08:32:06:621	575	298.4	XLON
30/06/2017	08:32:06:621	376	298.4	TRQX
30/06/2017	08:32:06:627	884	298.5	XLON
30/06/2017	08:32:06:657	357	298.5	XLON
30/06/2017	08:32:06:704	400	298.5	XLON
30/06/2017	08:33:05:294	370	298.5	CHIX
30/06/2017	08:33:05:295	376	298.5	TRQX
30/06/2017	08:33:05:295	371	298.5	BATE
30/06/2017	08:33:05:341	290	298.5	XLON
30/06/2017	08:33:12:032	148	298.5	XLON
30/06/2017	08:33:12:032	114	298.5	XLON
30/06/2017	08:33:12:032	174	298.5	BATE
30/06/2017	08:33:12:033	235	298.5	CHIX
30/06/2017	08:33:12:033	141	298.5	CHIX
30/06/2017	08:33:27:138	282	298.5	XLON
30/06/2017	08:33:27:138	293	298.5	XLON
30/06/2017	08:33:27:138	355	298.5	TRQX
30/06/2017	08:33:27:138	263	298.5	CHIX
30/06/2017	08:33:27:138	376	298.5	BATE
30/06/2017	08:33:31:904	590	298.5	XLON
30/06/2017	08:33:31:904	336	298.5	TRQX
30/06/2017	08:33:31:904	499	298.5	CHIX
30/06/2017	08:33:31:904	310	298.5	CHIX
30/06/2017	08:35:00:042	398	298.5	XLON
30/06/2017	08:35:00:042	376	298.5	TRQX
30/06/2017	08:35:00:042	376	298.5	CHIX
30/06/2017	08:35:00:115	145	298.5	XLON
30/06/2017	08:37:10:850	1562	298.5	XLON
30/06/2017	08:37:10:850	376	298.5	BATE
30/06/2017	08:37:10:923	575	298.5	XLON
30/06/2017	08:37:10:924	661	298.5	CHIX
30/06/2017	08:37:32:911	1284	299	XLON
30/06/2017	08:37:32:911	2438	299	XLON
30/06/2017	08:37:39:891	376	298.7	CHIX
30/06/2017	08:38:17:433	381	299	XLON
30/06/2017	08:38:17:440	1470	299	XLON
30/06/2017	08:38:17:443	392	299	CHIX
30/06/2017	08:38:17:443	1078	299	CHIX
30/06/2017	08:38:25:250	300	298.8	CHIX
30/06/2017	08:38:25:251	376	298.8	TRQX
30/06/2017	08:38:25:251	76	298.8	CHIX
30/06/2017	08:38:25:251	376	298.8	BATE
30/06/2017	08:38:25:256	575	298.8	XLON
30/06/2017	08:38:25:257	157	298.7	XLON
30/06/2017	08:38:25:257	700	298.7	XLON
30/06/2017	08:38:25:257	376	298.7	TRQX
30/06/2017	08:38:25:257	498	298.7	CHIX
30/06/2017	08:38:25:269	323	298.6	XLON
30/06/2017	08:38:25:275	376	298.7	CHIX
30/06/2017	08:38:40:461	500	298.6	XLON
30/06/2017	08:38:50:221	75	298.6	XLON
30/06/2017	08:38:50:221	376	298.6	TRQX
30/06/2017	08:38:50:222	346	298.6	CHIX
30/06/2017	08:38:50:224	500	298.6	XLON
30/06/2017	08:41:25:510	100	298.5	CHIX
30/06/2017	08:41:42:669	575	298.5	XLON
30/06/2017	08:41:42:669	166	298.4	TRQX
30/06/2017	08:41:42:669	376	298.5	TRQX
30/06/2017	08:41:42:669	276	298.5	CHIX
30/06/2017	08:41:42:673	210	298.4	TRQX
30/06/2017	08:41:42:676	264	298.4	CHIX
30/06/2017	08:41:42:679	575	298.5	XLON
30/06/2017	08:41:55:030	100	298.4	CHIX
30/06/2017	08:43:19:913	2	299	XLON
30/06/2017	08:43:19:913	573	299	XLON
30/06/2017	08:43:19:913	127	299	XLON
30/06/2017	08:43:19:913	350	299	XLON
30/06/2017	08:43:19:913	700	299	XLON
30/06/2017	08:43:19:913	969	299	XLON
30/06/2017	08:43:19:913	280	299	TRQX
30/06/2017	08:43:19:913	96	299	TRQX
30/06/2017	08:43:19:913	376	299	CHIX
30/06/2017	08:43:19:913	376	299	BATE
30/06/2017	08:43:20:321	284	298.9	XLON
30/06/2017	08:43:20:321	351	298.9	TRQX
30/06/2017	08:43:20:321	376	298.9	CHIX
30/06/2017	08:43:21:578	376	298.7	TRQX
30/06/2017	08:43:21:578	376	298.7	CHIX
30/06/2017	08:43:21:975	376	298.6	TRQX
30/06/2017	08:43:21:975	376	298.6	CHIX
30/06/2017	08:43:25:127	300	298.5	CHIX
30/06/2017	08:43:25:128	363	298.5	XLON
30/06/2017	08:43:25:128	76	298.5	CHIX
30/06/2017	08:43:29:582	61	298.4	CHIX
30/06/2017	08:43:29:582	55	298.4	CHIX
30/06/2017	08:43:37:573	142	298.4	TRQX
30/06/2017	08:43:37:573	195	298.4	TRQX
30/06/2017	08:43:37:573	1	298.4	CHIX
30/06/2017	08:44:35:046	163	298.2	XLON
30/06/2017	08:44:35:046	137	298.2	XLON
30/06/2017	08:44:55:426	49	298.2	XLON
30/06/2017	08:44:55:426	131	298.2	XLON
30/06/2017	08:44:55:426	154	298.2	CHIX
30/06/2017	08:44:55:426	109	298.2	CHIX
30/06/2017	08:44:56:420	395	298.2	XLON
30/06/2017	08:44:56:420	283	298.2	CHIX
30/06/2017	08:44:56:423	169	298.1	CHIX
30/06/2017	08:44:56:427	158	298.1	XLON
30/06/2017	08:50:25:118	357	298.2	TRQX
30/06/2017	08:50:25:118	200	298.2	CHIX
30/06/2017	08:50:25:118	376	298.2	BATE
30/06/2017	08:50:25:119	358	298.2	XLON
30/06/2017	08:50:25:119	176	298.2	CHIX
30/06/2017	08:50:25:126	522	298.2	XLON
30/06/2017	09:03:50:711	147	299.3	XLON
30/06/2017	09:03:50:711	288	299.3	XLON
30/06/2017	09:05:33:153	5	299.6	XLON
30/06/2017	09:05:33:153	2	299.6	XLON
30/06/2017	09:05:33:153	2	299.6	TRQX
30/06/2017	09:05:33:153	4	299.6	CHIX
30/06/2017	09:05:33:153	11	299.6	BATE
30/06/2017	09:05:33:178	500	299.6	CHIX
30/06/2017	09:05:43:344	39	299.6	TRQX
30/06/2017	09:05:43:344	50	299.6	CHIX
30/06/2017	09:05:43:344	44	299.6	BATE
30/06/2017	09:05:43:349	120	299.6	XLON
30/06/2017	09:06:41:167	575	299.4	XLON
30/06/2017	09:06:41:167	1301	299.4	TRQX
30/06/2017	09:06:41:167	350	299.4	CHIX
30/06/2017	09:06:41:167	31	299.6	BATE
30/06/2017	09:06:41:167	376	299.4	BATE
30/06/2017	09:06:41:169	1195	299.3	TRQX
30/06/2017	09:06:41:169	376	299.3	TRQX
30/06/2017	09:06:41:169	2050	299.3	CHIX
30/06/2017	09:06:41:169	815	299.3	CHIX
30/06/2017	09:06:41:169	376	299.3	CHIX
30/06/2017	09:06:41:169	376	299.3	BATE
30/06/2017	09:06:41:170	303	299.2	CHIX
30/06/2017	09:06:41:170	376	299.2	BATE
30/06/2017	09:06:41:171	550	299.5	XLON
30/06/2017	09:06:41:171	50	299.4	CHIX
30/06/2017	09:06:41:171	500	299.2	CHIX
30/06/2017	09:06:41:177	150	299.5	XLON
30/06/2017	09:06:41:177	400	299.5	XLON
30/06/2017	09:07:27:084	575	299.1	XLON
30/06/2017	09:07:57:354	171	299.1	XLON
30/06/2017	09:07:57:354	187	299.1	XLON
30/06/2017	09:11:14:848	1440	299.1	XLON
30/06/2017	09:11:14:848	574	299.1	XLON
30/06/2017	09:11:14:848	376	299.1	BATE
30/06/2017	09:11:14:849	376	299.1	TRQX
30/06/2017	09:11:14:849	376	299.1	CHIX
30/06/2017	09:11:14:860	584	299	XLON
30/06/2017	09:12:54:814	376	299	CHIX
30/06/2017	09:14:00:463	268	299	XLON
30/06/2017	09:14:00:463	531	299	XLON
30/06/2017	09:14:00:463	600	299	XLON
30/06/2017	09:14:00:463	376	299	TRQX
30/06/2017	09:14:00:463	376	299	CHIX
30/06/2017	09:14:00:464	21	298.9	TRQX
30/06/2017	09:14:00:464	8	298.9	TRQX
30/06/2017	09:14:00:464	26	298.9	TRQX
30/06/2017	09:14:00:464	199	298.9	CHIX
30/06/2017	09:14:00:464	48	298.9	CHIX
30/06/2017	09:14:00:464	39	298.9	CHIX
30/06/2017	09:14:00:464	66	298.9	CHIX
30/06/2017	09:14:00:464	24	298.9	CHIX
30/06/2017	09:14:00:470	321	298.9	TRQX
30/06/2017	09:14:00:474	1200	299	XLON
30/06/2017	09:14:00:474	434	299	XLON
30/06/2017	09:14:00:617	119	298.9	TRQX
30/06/2017	09:14:00:617	257	298.9	TRQX
30/06/2017	09:14:00:617	177	298.9	CHIX
30/06/2017	09:14:02:932	391	298.8	XLON
30/06/2017	09:14:03:496	85	298.7	XLON
30/06/2017	09:14:05:143	372	298.7	XLON
30/06/2017	09:14:05:143	365	298.7	CHIX
30/06/2017	09:15:21:102	8	298.7	XLON
30/06/2017	09:15:21:102	240	298.7	XLON
30/06/2017	09:15:21:102	11	298.7	CHIX
30/06/2017	09:15:21:102	355	298.7	CHIX
30/06/2017	09:16:14:430	192	299.1	CHIX
30/06/2017	09:16:14:431	184	299.1	CHIX
30/06/2017	09:19:42:038	575	298.9	XLON
30/06/2017	09:19:42:038	1180	298.9	XLON
30/06/2017	09:19:42:038	376	298.9	TRQX
30/06/2017	09:19:42:038	298	298.9	CHIX
30/06/2017	09:19:42:038	78	298.9	CHIX
30/06/2017	09:19:42:038	376	298.9	BATE
30/06/2017	09:24:02:380	93	298.9	XLON
30/06/2017	09:24:02:380	38	298.9	XLON
30/06/2017	09:24:02:380	376	298.9	CHIX
30/06/2017	09:24:02:381	376	298.9	TRQX
30/06/2017	09:24:02:381	376	298.9	BATE
30/06/2017	09:28:53:738	575	299	XLON
30/06/2017	09:28:53:738	2747	299	XLON
30/06/2017	09:28:53:738	376	299	TRQX
30/06/2017	09:28:53:738	376	298.9	TRQX
30/06/2017	09:28:53:738	376	299	CHIX
30/06/2017	09:28:53:738	2143	299	CHIX
30/06/2017	09:28:53:738	376	299	BATE
30/06/2017	09:28:53:739	313	298.9	CHIX
30/06/2017	09:28:53:739	63	298.8	CHIX
30/06/2017	09:28:53:755	376	299	TRQX
30/06/2017	09:28:53:770	376	299	BATE
30/06/2017	09:28:53:773	376	298.9	CHIX
30/06/2017	09:28:54:907	282	298.8	XLON
30/06/2017	09:28:54:907	376	298.8	TRQX
30/06/2017	09:28:54:908	917	298.7	CHIX
30/06/2017	09:28:58:402	376	298.6	TRQX
30/06/2017	09:28:58:402	16	298.6	BATE
30/06/2017	09:28:58:406	700	298.7	XLON
30/06/2017	09:28:58:406	1200	298.7	XLON
30/06/2017	09:28:58:406	700	298.7	XLON
30/06/2017	09:28:58:406	200	298.7	XLON
30/06/2017	09:28:58:406	550	298.7	XLON
30/06/2017	09:28:58:406	87	298.8	XLON
30/06/2017	09:28:58:406	528	298.8	XLON
30/06/2017	09:41:10:464	843	298.8	XLON
30/06/2017	09:41:17:643	2056	298.8	XLON
30/06/2017	09:41:17:643	42	298.8	XLON
30/06/2017	09:41:17:643	775	298.8	XLON
30/06/2017	09:41:17:643	1293	298.8	TRQX
30/06/2017	09:41:17:643	1618	298.8	CHIX
30/06/2017	09:41:17:643	376	298.8	BATE
30/06/2017	09:46:56:234	2048	299	TRQX
30/06/2017	09:46:56:234	376	299	CHIX
30/06/2017	09:46:56:234	376	299	BATE
30/06/2017	09:47:23:484	159	299.1	CHIX
30/06/2017	09:47:23:491	112	299.1	CHIX
30/06/2017	09:47:23:494	133	299.1	BATE
30/06/2017	09:47:23:501	506	299.1	XLON
30/06/2017	09:47:23:509	376	299.1	TRQX
30/06/2017	09:47:23:513	700	299.1	XLON
30/06/2017	09:47:28:866	770	299.1	CHIX
30/06/2017	09:47:28:871	687	299.1	XLON
30/06/2017	09:47:39:344	261	299.1	TRQX
30/06/2017	09:47:39:344	92	299.1	TRQX
30/06/2017	09:47:39:344	132	299.1	CHIX
30/06/2017	09:47:39:344	600	299.1	CHIX
30/06/2017	09:47:39:344	99	299.1	CHIX
30/06/2017	09:47:39:344	376	299.1	BATE
30/06/2017	09:48:00:005	76	299.1	TRQX
30/06/2017	09:48:00:005	506	299.1	CHIX
30/06/2017	09:48:00:005	376	299.1	BATE
30/06/2017	09:48:00:009	650	299.1	XLON
30/06/2017	09:48:20:175	234	299.1	XLON
30/06/2017	09:48:20:199	376	299.1	TRQX
30/06/2017	09:48:20:199	550	299.1	CHIX
30/06/2017	09:48:20:201	424	299.1	XLON
30/06/2017	09:49:00:004	500	299.1	CHIX
30/06/2017	09:50:03:506	137	299.2	CHIX
30/06/2017	09:50:03:506	871	299.2	CHIX
30/06/2017	09:50:03:506	500	299.2	CHIX
30/06/2017	09:50:08:371	44	299.1	TRQX
30/06/2017	09:50:08:371	192	299.1	TRQX
30/06/2017	09:50:08:371	42	299.1	TRQX
30/06/2017	09:50:08:371	3	299.1	CHIX
30/06/2017	09:50:08:371	1	299.1	CHIX
30/06/2017	09:50:08:371	12	299.1	CHIX
30/06/2017	09:50:08:371	50	299.1	CHIX
30/06/2017	09:50:08:371	311	299.1	CHIX
30/06/2017	09:50:30:782	108	299.1	XLON
30/06/2017	09:50:30:782	376	299.1	CHIX
30/06/2017	09:50:30:783	35	299.1	BATE
30/06/2017	09:50:30:783	241	299.1	BATE
30/06/2017	09:50:30:783	65	299.1	BATE
30/06/2017	09:50:41:283	186	299.1	XLON
30/06/2017	09:52:00:021	342	299.1	CHIX
30/06/2017	09:52:21:834	281	299.1	XLON
30/06/2017	09:52:21:834	720	299.1	XLON
30/06/2017	09:52:21:835	332	299.1	TRQX
30/06/2017	09:52:21:835	376	299.1	CHIX
30/06/2017	09:52:21:835	254	299.1	BATE
30/06/2017	09:52:21:835	122	299.1	BATE
30/06/2017	09:52:21:843	350	299.1	XLON
30/06/2017	10:00:02:202	332	299.2	XLON
30/06/2017	10:00:02:202	439	299.2	XLON
30/06/2017	10:00:02:202	376	299.2	TRQX
30/06/2017	10:00:02:202	376	299.2	CHIX
30/06/2017	10:00:02:202	324	299.2	CHIX
30/06/2017	10:00:02:202	191	299.2	CHIX
30/06/2017	10:00:02:202	481	299.2	CHIX
30/06/2017	10:00:02:202	943	299.2	CHIX
30/06/2017	10:00:02:202	52	299.2	CHIX
30/06/2017	10:00:02:202	376	299.2	BATE
30/06/2017	10:00:02:211	271	299.2	XLON
30/06/2017	10:00:05:218	533	299.2	XLON
30/06/2017	10:00:11:913	376	299.1	XLON
30/06/2017	10:00:11:913	575	299.1	XLON
30/06/2017	10:00:11:913	750	299.1	CHIX
30/06/2017	10:00:11:913	376	299.1	CHIX
30/06/2017	10:00:11:914	259	299.1	XLON
30/06/2017	10:00:11:914	376	299.1	TRQX
30/06/2017	10:00:15:955	7	299	TRQX
30/06/2017	10:00:15:955	19	299	TRQX
30/06/2017	10:00:15:955	346	299	TRQX
30/06/2017	10:00:15:955	4	299	TRQX
30/06/2017	10:00:15:956	497	299	XLON
30/06/2017	10:00:15:956	6	299	BATE
30/06/2017	10:00:15:956	14	299	BATE
30/06/2017	10:00:28:388	17	299	TRQX
30/06/2017	10:00:28:388	102	298.8	TRQX
30/06/2017	10:00:28:393	953	298.8	XLON
30/06/2017	10:00:28:399	2058	298.8	XLON
30/06/2017	10:00:28:399	200	298.8	XLON
30/06/2017	10:00:28:399	906	298.8	XLON
30/06/2017	10:00:28:399	100	298.7	TRQX
30/06/2017	10:00:28:400	276	298.7	TRQX
30/06/2017	10:00:28:412	453	298.6	XLON
30/06/2017	10:00:28:417	167	298.7	XLON
30/06/2017	10:00:28:425	259	298.7	XLON
30/06/2017	10:00:28:425	35	298.7	XLON
30/06/2017	10:00:28:425	7	298.7	XLON
30/06/2017	10:00:28:436	259	298.7	XLON
30/06/2017	10:00:28:436	35	298.7	XLON
30/06/2017	10:00:28:445	35	298.7	XLON
30/06/2017	10:00:28:445	259	298.7	XLON
30/06/2017	10:00:28:454	259	298.7	XLON
30/06/2017	10:00:28:454	35	298.7	XLON
30/06/2017	10:00:28:463	27	298.7	XLON
30/06/2017	10:00:28:463	203	298.7	XLON
30/06/2017	10:00:28:472	27	298.7	XLON
30/06/2017	10:00:28:472	203	298.7	XLON
30/06/2017	10:00:28:491	203	298.7	XLON
30/06/2017	10:00:28:491	27	298.7	XLON
30/06/2017	10:00:28:504	27	298.7	XLON
30/06/2017	10:00:28:504	283	298.7	XLON
30/06/2017	10:00:28:504	89	298.7	XLON
30/06/2017	10:00:28:604	19	298.7	XLON
30/06/2017	10:00:28:604	231	298.7	XLON
30/06/2017	10:00:32:225	200	298.7	XLON
30/06/2017	10:00:35:434	2428	298.7	XLON
30/06/2017	10:00:35:440	376	298.6	TRQX
30/06/2017	10:00:35:441	159	298.6	XLON
30/06/2017	10:00:35:719	227	298.6	XLON
30/06/2017	10:03:40:767	138	298.8	XLON
30/06/2017	10:03:40:767	580	298.8	XLON
30/06/2017	10:03:40:767	807	298.8	XLON
30/06/2017	10:03:40:778	802	298.8	XLON
30/06/2017	10:03:40:778	1893	298.8	XLON
30/06/2017	10:03:40:786	812	298.8	XLON
30/06/2017	10:03:50:899	376	298.7	TRQX
30/06/2017	10:03:50:899	376	298.7	CHIX
30/06/2017	10:03:50:899	376	298.7	BATE
30/06/2017	10:03:50:900	404	298.7	XLON
30/06/2017	10:03:50:900	439	298.7	XLON
30/06/2017	10:03:51:936	376	298.6	CHIX
30/06/2017	10:03:51:937	511	298.6	XLON
30/06/2017	10:03:51:937	181	298.6	TRQX
30/06/2017	10:05:10:815	322	298.6	XLON
30/06/2017	10:05:10:815	81	298.6	XLON
30/06/2017	10:05:10:815	445	298.6	XLON
30/06/2017	10:05:10:815	352	298.6	XLON
30/06/2017	10:05:10:815	372	298.6	XLON
30/06/2017	10:05:10:815	376	298.6	TRQX
30/06/2017	10:05:10:815	365	298.6	CHIX
30/06/2017	10:09:42:819	376	298.5	CHIX
30/06/2017	10:09:42:820	1603	298.5	XLON
30/06/2017	10:09:42:820	575	298.5	XLON
30/06/2017	10:09:42:820	376	298.5	TRQX
30/06/2017	10:09:42:820	376	298.5	BATE
30/06/2017	10:09:42:832	1504	298.4	XLON
30/06/2017	10:09:42:832	376	298.4	CHIX
30/06/2017	10:09:42:833	376	298.4	TRQX
30/06/2017	10:16:51:131	291	298.5	XLON
30/06/2017	10:17:00:016	200	298.5	CHIX
30/06/2017	10:17:00:016	79	298.5	CHIX
30/06/2017	10:17:00:016	1147	298.5	CHIX
30/06/2017	10:17:00:016	790	298.5	CHIX
30/06/2017	10:22:04:064	91	298.8	XLON
30/06/2017	10:22:04:064	3296	298.8	XLON
30/06/2017	10:22:04:064	334	298.8	XLON
30/06/2017	10:22:04:064	582	298.8	XLON
30/06/2017	10:22:04:064	376	298.8	TRQX
30/06/2017	10:22:04:064	1773	298.8	CHIX
30/06/2017	10:22:04:064	376	298.8	BATE
30/06/2017	10:22:04:080	376	298.8	CHIX
30/06/2017	10:22:04:144	89	298.8	BATE
30/06/2017	10:22:04:152	300	298.8	XLON
30/06/2017	10:22:05:219	504	298.8	XLON
30/06/2017	10:22:05:284	376	298.8	TRQX
30/06/2017	10:26:55:759	550	298.8	XLON
30/06/2017	10:27:05:231	575	298.8	XLON
30/06/2017	10:27:05:231	376	298.8	TRQX
30/06/2017	10:27:05:231	376	298.8	CHIX
30/06/2017	10:27:05:231	376	298.8	BATE
30/06/2017	10:27:05:232	537	298.8	XLON
30/06/2017	10:27:05:232	2245	298.8	XLON
30/06/2017	10:27:05:260	376	298.8	BATE
30/06/2017	10:30:00:014	575	298.7	XLON
30/06/2017	10:30:00:014	376	298.7	TRQX
30/06/2017	10:30:00:014	376	298.6	TRQX
30/06/2017	10:30:00:014	850	298.7	CHIX
30/06/2017	10:30:00:016	376	298.5	TRQX
30/06/2017	10:30:00:017	800	298.7	XLON
30/06/2017	10:30:00:017	700	298.6	XLON
30/06/2017	10:30:00:017	575	298.8	XLON
30/06/2017	10:30:00:017	700	298.8	XLON
30/06/2017	10:30:00:022	376	298.7	TRQX
30/06/2017	10:30:00:035	376	298.7	TRQX
30/06/2017	10:32:43:283	376	298.4	CHIX
30/06/2017	10:32:43:284	575	298.4	XLON
30/06/2017	10:32:43:284	376	298.4	TRQX
30/06/2017	10:33:40:624	508	298.2	XLON
30/06/2017	10:33:40:624	67	298.2	XLON
30/06/2017	10:33:40:624	376	298.2	CHIX
30/06/2017	10:33:40:624	376	298.2	BATE
30/06/2017	10:34:55:597	223	298	CHIX
30/06/2017	10:37:52:771	575	298	XLON
30/06/2017	10:37:52:771	376	298	TRQX
30/06/2017	10:37:52:771	886	298	CHIX
30/06/2017	10:37:52:778	102	298	CHIX
30/06/2017	10:37:52:778	274	298	CHIX
30/06/2017	10:37:52:782	376	298	TRQX
30/06/2017	10:39:37:004	376	298	CHIX
30/06/2017	10:43:00:008	700	298.1	XLON
30/06/2017	10:43:00:008	1263	298.1	XLON
30/06/2017	10:43:55:097	1779	297.7	XLON
30/06/2017	10:43:55:097	273	297.9	XLON
30/06/2017	10:43:55:097	376	297.9	TRQX
30/06/2017	10:43:55:097	376	297.9	CHIX
30/06/2017	10:43:55:097	274	297.9	BATE
30/06/2017	10:43:55:103	243	297.8	CHIX
30/06/2017	10:43:55:105	302	297.9	XLON
30/06/2017	10:43:55:109	376	297.9	TRQX
30/06/2017	10:43:55:113	639	297.8	XLON
30/06/2017	10:44:11:549	376	297.6	CHIX
30/06/2017	10:47:00:014	309	297.5	CHIX
30/06/2017	10:47:00:014	564	297.5	CHIX
30/06/2017	10:47:00:018	64	297.5	TRQX
30/06/2017	10:50:47:180	575	297.5	XLON
30/06/2017	10:50:47:180	893	297.5	XLON
30/06/2017	10:50:47:180	312	297.5	TRQX
30/06/2017	10:50:47:180	376	297.5	CHIX
30/06/2017	10:50:47:180	908	297.1	CHIX
30/06/2017	10:50:47:180	376	297.5	BATE
30/06/2017	10:50:50:677	241	297.1	XLON
30/06/2017	10:50:50:677	182	297.1	XLON
30/06/2017	10:50:50:677	376	297.1	TRQX
30/06/2017	10:50:50:685	334	297.1	XLON
30/06/2017	10:51:28:378	575	297	XLON
30/06/2017	10:51:38:236	575	296.9	XLON
30/06/2017	10:53:38:602	376	296.8	CHIX
30/06/2017	10:53:38:605	146	296.8	XLON
30/06/2017	10:53:38:605	376	296.8	TRQX
30/06/2017	10:53:38:605	376	296.8	BATE
30/06/2017	10:56:30:718	230	296.8	XLON
30/06/2017	10:56:30:718	329	296.8	XLON
30/06/2017	10:56:30:718	6	296.8	CHIX
30/06/2017	10:56:30:718	370	296.8	CHIX
30/06/2017	10:56:31:449	376	296.7	CHIX
30/06/2017	10:57:00:020	122	296.5	XLON
30/06/2017	10:57:00:020	453	296.5	XLON
30/06/2017	10:57:00:020	376	296.5	TRQX
30/06/2017	10:57:07:769	213	296.3	XLON
30/06/2017	10:57:07:769	362	296.3	XLON
30/06/2017	10:57:07:939	12	296.1	XLON
30/06/2017	10:59:58:937	12	296.1	TRQX
30/06/2017	11:00:51:259	538	296.1	XLON
30/06/2017	11:00:51:259	119	296.1	CHIX
30/06/2017	11:00:51:259	257	296.1	CHIX
30/06/2017	11:00:51:259	376	296.1	BATE
30/06/2017	11:00:51:260	364	296.1	TRQX
30/06/2017	11:02:01:953	12	295.8	CHIX
30/06/2017	11:02:29:328	575	295.8	XLON
30/06/2017	11:02:29:328	376	295.8	TRQX
30/06/2017	11:02:29:329	364	295.8	CHIX
30/06/2017	11:02:29:338	527	295.7	CHIX
30/06/2017	11:02:29:344	235	295.7	CHIX
30/06/2017	11:03:00:462	171	295.7	XLON
30/06/2017	11:08:00:010	2514	296.1	XLON
30/06/2017	11:08:00:010	893	296.1	XLON
30/06/2017	11:08:00:010	317	296.1	XLON
30/06/2017	11:08:00:010	248	296.1	XLON
30/06/2017	11:16:01:108	550	296.2	XLON
30/06/2017	11:16:01:108	279	296.2	XLON
30/06/2017	11:18:48:303	137	296.2	CHIX
30/06/2017	11:18:48:303	1378	296.2	CHIX
30/06/2017	11:20:42:873	376	296.2	TRQX
30/06/2017	11:20:42:873	287	296.2	CHIX
30/06/2017	11:20:42:873	76	296.2	BATE
30/06/2017	11:20:42:873	300	296.2	BATE
30/06/2017	11:20:42:874	281	296.2	XLON
30/06/2017	11:25:11:406	700	296.2	XLON
30/06/2017	11:25:11:406	750	296.2	XLON
30/06/2017	11:25:11:410	575	296.1	XLON
30/06/2017	11:25:11:410	376	296.1	TRQX
30/06/2017	11:25:11:410	861	296.1	CHIX
30/06/2017	11:25:11:410	637	296.1	CHIX
30/06/2017	11:25:11:410	376	296.1	CHIX
30/06/2017	11:25:11:410	472	296.1	CHIX
30/06/2017	11:25:11:410	376	296.1	BATE
30/06/2017	11:25:11:416	287	296.1	XLON
30/06/2017	11:25:11:416	650	296.1	XLON
30/06/2017	11:25:11:416	1200	296.2	XLON
30/06/2017	11:25:11:416	577	296.2	XLON
30/06/2017	11:25:41:342	575	296.1	XLON
30/06/2017	11:25:41:342	606	296.1	XLON
30/06/2017	11:25:41:343	1	296.1	TRQX
30/06/2017	11:25:41:343	375	296.1	TRQX
30/06/2017	11:25:41:343	376	296.1	CHIX
30/06/2017	11:25:41:343	376	296.1	BATE
30/06/2017	11:26:53:479	575	296	XLON
30/06/2017	11:26:53:479	376	296	TRQX
30/06/2017	11:26:53:479	376	296	CHIX
30/06/2017	11:26:53:479	376	296	BATE
30/06/2017	11:26:53:485	8	295.9	XLON
30/06/2017	11:26:53:485	567	296	XLON
30/06/2017	11:26:53:485	376	296	CHIX
30/06/2017	11:26:53:499	376	296	CHIX
30/06/2017	11:34:03:083	481	296	XLON
30/06/2017	11:34:03:083	376	296	TRQX
30/06/2017	11:34:03:083	1484	296	TRQX
30/06/2017	11:34:03:083	376	296	CHIX
30/06/2017	11:34:03:083	376	296	BATE
30/06/2017	11:34:31:528	700	296	XLON
30/06/2017	11:35:38:933	2122	296	XLON
30/06/2017	11:35:38:933	169	296	XLON
30/06/2017	11:36:57:057	390	295.9	XLON
30/06/2017	11:36:57:057	376	295.9	TRQX
30/06/2017	11:36:57:057	132	295.9	CHIX
30/06/2017	11:36:57:057	198	295.9	CHIX
30/06/2017	11:36:57:067	1538	295.8	XLON
30/06/2017	11:36:57:067	376	295.8	CHIX
30/06/2017	11:36:57:068	7	295.7	BATE
30/06/2017	11:36:57:069	376	295.8	TRQX
30/06/2017	11:36:57:079	286	295.8	TRQX
30/06/2017	11:38:48:347	133	295.7	XLON
30/06/2017	11:38:48:347	271	295.7	XLON
30/06/2017	11:38:48:347	171	295.7	XLON
30/06/2017	11:38:48:347	1	295.7	TRQX
30/06/2017	11:38:48:347	229	295.7	TRQX
30/06/2017	11:38:48:347	433	295.6	CHIX
30/06/2017	11:38:48:347	246	295.7	CHIX
30/06/2017	11:38:48:347	376	295.7	BATE
30/06/2017	11:39:14:315	575	295.5	XLON
30/06/2017	11:39:14:315	186	295.5	TRQX
30/06/2017	11:39:14:315	190	295.5	TRQX
30/06/2017	11:39:14:315	376	295.5	CHIX
30/06/2017	11:40:55:155	575	295.5	XLON
30/06/2017	11:40:55:155	376	295.5	TRQX
30/06/2017	11:40:55:155	376	295.5	CHIX
30/06/2017	11:41:07:506	267	295.4	XLON
30/06/2017	11:41:07:506	376	295.4	CHIX
30/06/2017	11:41:07:514	209	295.4	XLON
30/06/2017	11:41:07:514	376	295.4	CHIX
30/06/2017	11:47:03:289	376	295.6	TRQX
30/06/2017	11:47:03:289	306	295.6	CHIX
30/06/2017	11:47:03:289	70	295.6	CHIX
30/06/2017	11:47:03:298	1200	295.6	XLON
30/06/2017	11:47:03:298	120	295.6	XLON
30/06/2017	11:47:30:898	575	295.5	XLON
30/06/2017	11:47:30:898	376	295.5	TRQX
30/06/2017	11:47:30:898	376	295.5	CHIX
30/06/2017	11:47:30:898	23	295.5	BATE
30/06/2017	11:47:30:898	353	295.5	BATE
30/06/2017	11:47:30:989	197	295.4	XLON
30/06/2017	11:47:30:989	376	295.4	TRQX
30/06/2017	11:47:30:990	1164	295.4	XLON
30/06/2017	11:47:30:990	224	295.4	CHIX
30/06/2017	11:47:30:990	152	295.4	CHIX
30/06/2017	11:47:30:991	376	295.3	CHIX
30/06/2017	11:47:31:187	376	295.3	CHIX
30/06/2017	11:47:46:009	249	295.2	XLON
30/06/2017	11:47:46:010	326	295.2	CHIX
30/06/2017	11:56:26:212	329	295.2	CHIX
30/06/2017	11:56:26:212	359	295.2	BATE
30/06/2017	11:56:26:213	724	295.2	XLON
30/06/2017	11:56:26:213	307	295.2	XLON
30/06/2017	11:56:26:217	376	295.3	BATE
30/06/2017	11:56:29:403	376	295.2	TRQX
30/06/2017	11:56:29:403	376	295.2	CHIX
30/06/2017	11:56:38:404	268	295.2	CHIX
30/06/2017	11:56:38:412	209	295.2	XLON
30/06/2017	11:56:38:412	288	295.2	TRQX
30/06/2017	12:02:29:816	700	295.2	XLON
30/06/2017	12:07:49:830	300	295.3	XLON
30/06/2017	12:07:49:830	141	295.3	XLON
30/06/2017	12:07:49:830	2885	295.3	XLON
30/06/2017	12:07:49:830	691	295.3	XLON
30/06/2017	12:09:00:077	200	295.3	CHIX
30/06/2017	12:09:00:077	1384	295.3	CHIX
30/06/2017	12:09:00:077	522	295.3	CHIX
30/06/2017	12:09:00:083	967	295.3	CHIX
30/06/2017	12:09:17:226	1259	295.2	XLON
30/06/2017	12:09:17:226	191	295.2	XLON
30/06/2017	12:09:17:226	376	295.1	TRQX
30/06/2017	12:09:17:226	376	295.2	TRQX
30/06/2017	12:09:17:226	376	295.2	CHIX
30/06/2017	12:09:17:226	254	295.2	BATE
30/06/2017	12:10:15:164	575	295.1	XLON
30/06/2017	12:10:15:164	256	295.1	TRQX
30/06/2017	12:10:15:164	220	295.1	CHIX
30/06/2017	12:10:15:164	282	295.1	BATE
30/06/2017	12:10:15:165	346	295	TRQX
30/06/2017	12:10:15:165	30	295	TRQX
30/06/2017	12:10:15:170	319	295	CHIX
30/06/2017	12:10:15:172	364	295	XLON
30/06/2017	12:10:15:374	288	295	TRQX
30/06/2017	12:10:16:322	196	294.9	XLON
30/06/2017	12:18:11:380	575	294.8	XLON
30/06/2017	12:18:11:380	1027	294.8	XLON
30/06/2017	12:18:11:380	376	294.8	TRQX
30/06/2017	12:18:11:380	376	294.8	CHIX
30/06/2017	12:18:11:380	376	294.8	BATE
30/06/2017	12:20:06:520	35	294.6	XLON
30/06/2017	12:21:01:203	35	294.6	XLON
30/06/2017	12:22:00:048	35	294.6	XLON
30/06/2017	12:22:44:715	1762	294.6	XLON
30/06/2017	12:22:44:715	470	294.6	XLON
30/06/2017	12:22:44:715	300	294.6	TRQX
30/06/2017	12:22:44:715	76	294.6	TRQX
30/06/2017	12:22:44:715	376	294.6	CHIX
30/06/2017	12:22:44:715	376	294.6	BATE
30/06/2017	12:23:38:404	376	294.5	CHIX
30/06/2017	12:23:38:407	376	294.5	TRQX
30/06/2017	12:23:38:412	376	294.5	CHIX
30/06/2017	12:24:00:009	1962	294.5	XLON
30/06/2017	12:24:00:009	507	294.5	XLON
30/06/2017	12:24:16:954	126	294.4	XLON
30/06/2017	12:24:16:954	449	294.4	XLON
30/06/2017	12:24:16:954	356	294.4	TRQX
30/06/2017	12:24:16:954	20	294.4	TRQX
30/06/2017	12:24:16:954	200	294.4	CHIX
30/06/2017	12:24:16:954	582	294.4	CHIX
30/06/2017	12:24:25:469	35	294.4	CHIX
30/06/2017	12:24:27:936	225	294.4	XLON
30/06/2017	12:26:00:954	35	294.4	BATE
30/06/2017	12:27:06:798	24	294.4	XLON
30/06/2017	12:27:11:807	643	294.4	XLON
30/06/2017	12:27:11:807	326	294.4	XLON
30/06/2017	12:27:11:807	356	294.4	TRQX
30/06/2017	12:27:11:808	341	294.4	CHIX
30/06/2017	12:27:11:808	341	294.4	BATE
30/06/2017	12:27:18:080	575	294.2	XLON
30/06/2017	12:27:18:080	840	293.9	XLON
30/06/2017	12:27:18:080	225	294.2	TRQX
30/06/2017	12:27:18:080	1004	294.1	CHIX
30/06/2017	12:27:18:080	376	294.2	CHIX
30/06/2017	12:27:18:089	376	293.8	CHIX
30/06/2017	12:27:18:092	376	294.1	TRQX
30/06/2017	12:27:18:271	343	293.8	XLON
30/06/2017	12:27:18:271	376	293.8	TRQX
30/06/2017	12:27:19:108	575	293.7	XLON
30/06/2017	12:28:16:232	85	293.8	XLON
30/06/2017	12:28:16:232	75	293.8	CHIX
30/06/2017	12:28:16:232	60	293.8	CHIX
30/06/2017	12:28:55:267	575	293.7	XLON
30/06/2017	12:28:55:317	288	293.7	CHIX
30/06/2017	12:28:59:324	24	293.7	CHIX
30/06/2017	12:30:48:340	306	293.7	XLON
30/06/2017	12:30:48:340	269	293.7	XLON
30/06/2017	12:30:48:340	376	293.7	TRQX
30/06/2017	12:30:48:340	64	293.7	CHIX
30/06/2017	12:30:48:340	179	293.7	CHIX
30/06/2017	12:30:50:398	376	293.6	CHIX
30/06/2017	12:30:52:307	86	293.6	XLON
30/06/2017	12:30:52:308	489	293.6	XLON
30/06/2017	12:30:52:308	376	293.6	TRQX
30/06/2017	12:31:00:083	260	293.6	XLON
30/06/2017	12:31:00:083	274	293.6	CHIX
30/06/2017	12:31:00:083	344	293.6	BATE
30/06/2017	12:31:23:759	208	293.6	XLON
30/06/2017	12:31:23:759	153	293.6	CHIX
30/06/2017	12:31:23:759	102	293.6	CHIX
30/06/2017	12:31:51:080	34	293.6	XLON
30/06/2017	12:31:51:080	43	293.6	CHIX
30/06/2017	12:35:05:524	248	293.7	XLON
30/06/2017	12:35:05:524	254	293.7	CHIX
30/06/2017	12:35:05:527	327	293.7	XLON
30/06/2017	12:35:05:527	122	293.7	CHIX
30/06/2017	12:35:05:527	376	293.7	BATE
30/06/2017	12:35:05:537	376	293.6	TRQX
30/06/2017	12:35:25:791	48	293.6	XLON
30/06/2017	12:35:25:791	174	293.6	XLON
30/06/2017	12:35:25:791	38	293.6	CHIX
30/06/2017	12:35:25:791	98	293.6	CHIX
30/06/2017	12:35:25:791	203	293.6	CHIX
30/06/2017	12:35:25:792	200	293.6	TRQX
30/06/2017	12:35:25:792	133	293.6	TRQX
30/06/2017	12:35:27:832	2097	293.6	XLON
30/06/2017	12:35:27:832	376	293.6	TRQX
30/06/2017	12:35:27:832	376	293.6	CHIX
30/06/2017	12:35:43:075	95	293.5	XLON
30/06/2017	12:35:43:075	480	293.5	XLON
30/06/2017	12:35:43:075	52	293.5	TRQX
30/06/2017	12:35:43:075	376	293.5	CHIX
30/06/2017	12:35:43:153	575	293.4	XLON
30/06/2017	12:35:47:973	178	293.1	CHIX
30/06/2017	12:38:47:254	575	293.5	XLON
30/06/2017	12:38:47:254	376	293.5	TRQX
30/06/2017	12:38:47:254	376	293.5	CHIX
30/06/2017	12:38:47:267	575	293.4	XLON
30/06/2017	12:38:48:275	45	293.3	TRQX
30/06/2017	12:38:48:275	376	293.3	CHIX
30/06/2017	12:38:57:767	287	292.9	XLON
30/06/2017	12:38:57:767	288	292.9	XLON
30/06/2017	12:43:53:120	575	293.1	XLON
30/06/2017	12:43:53:120	1198	293.1	XLON
30/06/2017	12:43:53:120	376	293.1	TRQX
30/06/2017	12:43:53:120	376	293	CHIX
30/06/2017	12:43:53:120	376	293.1	CHIX
30/06/2017	12:43:53:120	346	293.1	BATE
30/06/2017	12:43:54:824	288	293	XLON
30/06/2017	12:43:54:824	289	293	TRQX
30/06/2017	12:43:54:824	279	293	CHIX
30/06/2017	12:43:54:824	376	293	BATE
30/06/2017	12:43:57:960	770	292.9	XLON
30/06/2017	12:43:57:960	376	292.9	TRQX
30/06/2017	12:43:57:960	376	292.8	CHIX
30/06/2017	12:43:57:960	376	292.9	CHIX
30/06/2017	12:43:57:960	235	292.9	BATE
30/06/2017	12:44:02:193	489	292.7	XLON
30/06/2017	12:44:02:193	396	292.5	XLON
30/06/2017	12:44:02:193	308	292.7	TRQX
30/06/2017	12:44:02:193	290	292.7	CHIX
30/06/2017	12:44:03:839	376	292.5	CHIX
30/06/2017	12:44:03:840	366	292.5	XLON
30/06/2017	12:44:05:779	575	292.4	XLON
30/06/2017	12:44:05:779	376	292.4	CHIX
30/06/2017	12:44:07:719	575	292.2	XLON
30/06/2017	12:45:29:811	294	292.3	XLON
30/06/2017	12:45:29:811	64	292.3	XLON
30/06/2017	12:45:29:811	217	292.3	XLON
30/06/2017	12:45:29:811	289	292.3	TRQX
30/06/2017	12:46:08:078	140	292	XLON
30/06/2017	12:52:25:800	545	292.5	XLON
30/06/2017	12:52:25:805	376	292.5	CHIX
30/06/2017	12:53:16:599	53	292.8	CHIX
30/06/2017	12:53:20:414	361	292.6	TRQX
30/06/2017	12:53:20:415	376	292.6	CHIX
30/06/2017	12:53:22:010	376	292.5	XLON
30/06/2017	12:53:22:010	530	292.6	XLON
30/06/2017	12:53:22:010	376	292.5	BATE
30/06/2017	12:53:23:395	376	292.5	XLON
30/06/2017	12:53:23:395	199	292.5	XLON
30/06/2017	12:53:23:395	376	292.5	TRQX
30/06/2017	12:53:23:395	376	292.5	CHIX
30/06/2017	12:53:59:677	76	292.9	CHIX
30/06/2017	12:59:19:566	430	293.4	XLON
30/06/2017	12:59:19:566	376	293.4	TRQX
30/06/2017	12:59:19:566	340	293.4	CHIX
30/06/2017	12:59:19:568	3243	293.3	XLON
30/06/2017	12:59:19:568	376	293.3	CHIX
30/06/2017	12:59:19:568	2366	293.3	CHIX
30/06/2017	12:59:19:569	376	293.3	TRQX
30/06/2017	12:59:19:569	35	293.2	CHIX
30/06/2017	12:59:19:570	376	293.2	TRQX
30/06/2017	12:59:19:571	1	293.2	CHIX
30/06/2017	12:59:19:573	700	293.4	XLON
30/06/2017	12:59:19:581	299	293.3	XLON
30/06/2017	12:59:19:581	276	293.3	XLON
30/06/2017	12:59:30:710	575	293.1	XLON
30/06/2017	12:59:30:710	376	293.1	TRQX
30/06/2017	12:59:30:710	376	293.1	BATE
30/06/2017	13:09:18:625	376	293	CHIX
30/06/2017	13:09:18:627	748	293	XLON
30/06/2017	13:09:18:627	575	293	XLON
30/06/2017	13:09:18:628	376	293	BATE
30/06/2017	13:17:00:981	2162	293	CHIX
30/06/2017	13:17:00:981	376	293	CHIX
30/06/2017	13:23:54:506	376	293.4	CHIX
30/06/2017	13:23:54:515	434	293.4	XLON
30/06/2017	13:29:04:418	575	293.7	XLON
30/06/2017	13:34:10:563	1944	293.7	XLON
30/06/2017	13:34:10:563	536	293.7	XLON
30/06/2017	13:34:10:563	1393	293.7	XLON
30/06/2017	13:34:10:563	400	293.7	XLON
30/06/2017	13:34:10:563	998	293.7	TRQX
30/06/2017	13:34:10:563	1875	293.7	TRQX
30/06/2017	13:34:10:563	48	293.7	CHIX
30/06/2017	13:34:10:563	843	293.7	CHIX
30/06/2017	13:34:10:563	2242	293.7	CHIX
30/06/2017	13:34:10:563	381	293.7	BATE
30/06/2017	13:34:10:563	204	293.7	BATE
30/06/2017	13:34:10:563	513	293.7	BATE
30/06/2017	13:34:10:564	343	293.6	TRQX
30/06/2017	13:34:10:564	397	293.6	TRQX
30/06/2017	13:34:10:564	766	293.6	TRQX
30/06/2017	13:34:10:564	148	293.6	CHIX
30/06/2017	13:34:10:564	551	293.6	CHIX
30/06/2017	13:34:10:564	284	293.6	CHIX
30/06/2017	13:34:10:564	172	293.6	CHIX
30/06/2017	13:34:10:564	376	293.6	BATE
30/06/2017	13:34:10:564	209	293.6	BATE
30/06/2017	13:34:10:576	700	293.6	XLON
30/06/2017	13:34:10:583	519	293.6	XLON
30/06/2017	13:34:10:596	167	293.6	BATE
30/06/2017	13:34:10:600	376	293.6	TRQX
30/06/2017	13:34:15:798	268	293.6	XLON
30/06/2017	13:34:15:798	58	293.6	XLON
30/06/2017	13:34:15:799	376	293.7	CHIX
30/06/2017	13:34:15:800	105	293.6	XLON
30/06/2017	13:34:15:800	144	293.6	XLON
30/06/2017	13:34:15:800	376	293.6	CHIX
30/06/2017	13:38:31:322	266	293.8	XLON
30/06/2017	13:38:31:322	348	293.8	XLON
30/06/2017	13:38:31:322	367	293.8	CHIX
30/06/2017	13:38:31:322	376	293.8	BATE
30/06/2017	13:38:31:323	376	293.8	TRQX
30/06/2017	13:39:35:512	376	293.7	TRQX
30/06/2017	13:39:35:512	45	293.7	CHIX
30/06/2017	13:39:35:512	182	293.7	CHIX
30/06/2017	13:39:50:455	1358	293.8	XLON
30/06/2017	13:41:11:941	70	293.8	XLON
30/06/2017	13:41:11:941	163	293.8	TRQX
30/06/2017	13:41:11:941	72	293.8	CHIX
30/06/2017	13:41:11:941	88	293.8	BATE
30/06/2017	13:41:11:946	67	293.8	XLON
30/06/2017	13:43:00:046	376	293.8	CHIX
30/06/2017	13:43:00:051	366	293.8	XLON
30/06/2017	13:43:00:051	376	293.8	TRQX
30/06/2017	13:43:00:051	376	293.8	BATE
30/06/2017	13:43:41:083	130	293.8	XLON
30/06/2017	13:43:41:308	184	293.8	XLON
30/06/2017	13:43:41:308	153	293.8	XLON
30/06/2017	13:43:41:308	376	293.8	TRQX
30/06/2017	13:43:41:308	3067	293.8	CHIX
30/06/2017	13:43:41:317	700	293.8	XLON
30/06/2017	13:43:41:442	700	293.8	XLON
30/06/2017	13:43:41:447	376	293.8	CHIX
30/06/2017	13:45:32:843	2054	293.8	XLON
30/06/2017	13:45:32:843	575	293.8	XLON
30/06/2017	13:45:32:843	376	293.8	TRQX
30/06/2017	13:45:32:843	376	293.8	CHIX
30/06/2017	13:45:32:843	376	293.8	BATE
30/06/2017	13:45:32:846	376	293.7	TRQX
30/06/2017	13:45:32:846	199	293.7	CHIX
30/06/2017	13:45:32:846	63	293.7	CHIX
30/06/2017	13:45:32:852	700	293.8	XLON
30/06/2017	13:45:32:852	620	293.8	XLON
30/06/2017	13:45:37:634	330	293.7	XLON
30/06/2017	13:45:37:634	376	293.7	TRQX
30/06/2017	13:45:37:634	177	293.7	CHIX
30/06/2017	13:45:37:640	105	293.7	CHIX
30/06/2017	13:45:37:659	102	293.7	XLON
30/06/2017	13:45:37:659	376	293.7	TRQX
30/06/2017	13:46:25:485	376	293.5	CHIX
30/06/2017	13:46:25:486	456	293.5	XLON
30/06/2017	13:46:25:486	376	293.5	TRQX
30/06/2017	13:48:01:684	757	293.8	XLON
30/06/2017	13:48:01:684	2047	293.8	XLON
30/06/2017	13:48:50:595	754	293.7	XLON
30/06/2017	13:48:50:595	575	293.7	XLON
30/06/2017	13:48:50:595	376	293.7	TRQX
30/06/2017	13:48:50:595	19	293.7	CHIX
30/06/2017	13:48:50:595	357	293.7	CHIX
30/06/2017	13:48:50:595	376	293.7	BATE
30/06/2017	13:51:33:554	299	293.6	XLON
30/06/2017	13:51:33:554	367	293.6	XLON
30/06/2017	13:51:33:554	331	293.6	TRQX
30/06/2017	13:51:33:554	376	293.6	CHIX
30/06/2017	13:51:33:554	376	293.6	BATE
30/06/2017	13:51:33:592	300	293.6	XLON
30/06/2017	13:51:33:592	348	293.6	TRQX
30/06/2017	13:51:33:592	258	293.6	CHIX
30/06/2017	13:52:46:970	172	293.6	XLON
30/06/2017	13:52:46:970	187	293.6	XLON
30/06/2017	13:52:46:970	138	293.6	TRQX
30/06/2017	13:52:46:970	168	293.6	CHIX
30/06/2017	13:52:47:420	20	293.6	TRQX
30/06/2017	13:54:27:108	376	293.7	CHIX
30/06/2017	13:54:33:110	575	293.7	XLON
30/06/2017	13:54:33:110	753	293.7	XLON
30/06/2017	13:54:33:110	376	293.7	BATE
30/06/2017	13:54:37:413	1699	293.7	XLON
30/06/2017	13:54:41:215	9	293.7	TRQX
30/06/2017	13:54:41:215	376	293.7	CHIX
30/06/2017	13:54:41:216	968	293.7	XLON
30/06/2017	13:54:50:636	341	293.7	XLON
30/06/2017	13:57:06:948	249	293.7	XLON
30/06/2017	13:57:06:948	260	293.7	XLON
30/06/2017	13:57:06:948	367	293.7	TRQX
30/06/2017	13:57:06:948	270	293.7	CHIX
30/06/2017	13:57:06:948	254	293.7	CHIX
30/06/2017	13:57:06:956	126	293.7	XLON
30/06/2017	13:57:27:675	275	293.7	XLON
30/06/2017	13:57:27:675	184	293.7	TRQX
30/06/2017	13:57:27:675	157	293.7	CHIX
30/06/2017	13:57:27:675	75	293.7	CHIX
30/06/2017	13:57:29:579	617	293.7	XLON
30/06/2017	13:57:29:579	376	293.7	TRQX
30/06/2017	13:57:29:579	219	293.7	CHIX
30/06/2017	13:57:29:586	700	293.7	XLON
30/06/2017	13:57:29:586	650	293.7	XLON
30/06/2017	13:59:02:635	700	294	XLON
30/06/2017	14:00:00:024	376	294.2	CHIX
30/06/2017	14:00:00:032	376	294.2	BATE
30/06/2017	14:02:33:419	1028	294.3	XLON
30/06/2017	14:04:11:627	193	294.3	XLON
30/06/2017	14:04:11:627	342	294.3	XLON
30/06/2017	14:04:11:628	124	294.3	XLON
30/06/2017	14:04:11:628	376	294.3	TRQX
30/06/2017	14:04:11:628	376	294.3	CHIX
30/06/2017	14:04:11:628	341	294.3	CHIX
30/06/2017	14:04:11:628	442	294.3	CHIX
30/06/2017	14:04:11:628	476	294.3	CHIX
30/06/2017	14:04:11:628	243	294.3	CHIX
30/06/2017	14:04:11:628	376	294.3	BATE
30/06/2017	14:04:11:635	550	294.3	XLON
30/06/2017	14:04:11:635	259	294.3	XLON
30/06/2017	14:04:11:635	1446	294.3	XLON
30/06/2017	14:04:11:646	103	294.3	TRQX
30/06/2017	14:04:41:661	575	294.2	XLON
30/06/2017	14:04:41:661	2327	294.2	XLON
30/06/2017	14:04:41:661	376	294.2	TRQX
30/06/2017	14:04:41:661	376	294.1	TRQX
30/06/2017	14:04:41:661	2006	294.2	CHIX
30/06/2017	14:05:19:803	441	294.3	XLON
30/06/2017	14:05:20:811	289	294.2	XLON
30/06/2017	14:05:20:811	376	294.2	TRQX
30/06/2017	14:05:21:824	307	294.1	XLON
30/06/2017	14:05:21:824	321	294.1	TRQX
30/06/2017	14:08:36:306	2141	294	XLON
30/06/2017	14:08:36:306	376	294	TRQX
30/06/2017	14:08:36:306	14	294	CHIX
30/06/2017	14:08:36:307	362	294	CHIX
30/06/2017	14:08:36:307	376	294	BATE
30/06/2017	14:10:45:202	196	294.4	XLON
30/06/2017	14:10:45:202	379	294.4	XLON
30/06/2017	14:16:14:140	473	294.6	XLON
30/06/2017	14:16:14:140	422	294.6	XLON
30/06/2017	14:16:14:140	2261	294.6	TRQX
30/06/2017	14:16:14:140	249	294.6	TRQX
30/06/2017	14:16:14:140	127	294.6	TRQX
30/06/2017	14:16:14:140	673	294.6	CHIX
30/06/2017	14:16:14:140	977	294.6	CHIX
30/06/2017	14:16:14:140	330	294.6	CHIX
30/06/2017	14:16:14:140	376	294.6	CHIX
30/06/2017	14:16:14:140	376	294.6	BATE
30/06/2017	14:16:14:147	900	294.6	XLON
30/06/2017	14:16:14:147	999	294.6	XLON
30/06/2017	14:16:14:147	379	294.6	XLON
30/06/2017	14:16:14:151	10	294.6	CHIX
30/06/2017	14:16:14:160	1887	294.6	XLON
30/06/2017	14:16:14:164	376	294.6	TRQX
30/06/2017	14:16:14:171	366	294.6	CHIX
30/06/2017	14:16:17:340	575	294.5	XLON
30/06/2017	14:16:17:340	3031	294.5	CHIX
30/06/2017	14:16:17:340	376	294.5	BATE
30/06/2017	14:16:17:345	800	294.6	XLON
30/06/2017	14:16:17:360	750	294.6	XLON
30/06/2017	14:16:17:360	1740	294.6	XLON
30/06/2017	14:16:17:360	45	294.6	XLON
30/06/2017	14:16:17:360	700	294.6	XLON
30/06/2017	14:16:17:360	170	294.6	XLON
30/06/2017	14:16:25:669	2166	294.5	XLON
30/06/2017	14:16:25:669	575	294.5	XLON
30/06/2017	14:16:25:673	376	294.5	BATE
30/06/2017	14:16:25:686	292	294.5	XLON
30/06/2017	14:16:26:606	121	294.4	CHIX
30/06/2017	14:16:31:338	455	294.4	XLON
30/06/2017	14:19:06:748	349	294.2	XLON
30/06/2017	14:19:06:748	376	294.2	TRQX
30/06/2017	14:19:06:749	260	294.2	CHIX
30/06/2017	14:19:06:761	575	294.1	XLON
30/06/2017	14:19:06:763	196	294.1	CHIX
30/06/2017	14:26:40:244	2147	294.3	XLON
30/06/2017	14:26:40:244	575	294.3	XLON
30/06/2017	14:26:40:244	376	294.3	TRQX
30/06/2017	14:26:40:244	376	294.3	CHIX
30/06/2017	14:26:40:244	376	294.3	BATE
30/06/2017	14:26:40:253	376	294.3	CHIX
30/06/2017	14:26:40:277	176	294.3	TRQX
30/06/2017	14:26:40:277	200	294.3	TRQX
30/06/2017	14:31:43:999	575	294.5	XLON
30/06/2017	14:31:43:999	692	294.5	XLON
30/06/2017	14:31:43:999	376	294.5	TRQX
30/06/2017	14:31:43:999	376	294.5	CHIX
30/06/2017	14:31:43:999	376	294.5	BATE
30/06/2017	14:31:51:381	376	294.4	CHIX
30/06/2017	14:31:51:382	507	294.4	XLON
30/06/2017	14:31:51:382	68	294.4	XLON
30/06/2017	14:31:51:382	376	294.4	TRQX
30/06/2017	14:33:38:089	575	294.3	XLON
30/06/2017	14:33:38:089	376	294.3	TRQX
30/06/2017	14:33:38:089	376	294.3	CHIX
30/06/2017	14:34:10:882	1018	294.2	XLON
30/06/2017	14:34:10:882	160	294.2	CHIX
30/06/2017	14:34:10:891	451	294.2	XLON
30/06/2017	14:34:10:892	216	294.2	CHIX
30/06/2017	14:34:10:892	376	294.2	BATE
30/06/2017	14:34:19:573	366	294.1	XLON
30/06/2017	14:34:19:872	209	294.1	XLON
30/06/2017	14:34:19:872	376	294.1	CHIX
30/06/2017	14:34:19:889	103	294	XLON
30/06/2017	14:34:19:889	238	294	XLON
30/06/2017	14:34:19:889	376	294	CHIX
30/06/2017	14:34:57:276	420	293.9	XLON
30/06/2017	14:34:57:276	478	293.9	CHIX
30/06/2017	14:34:57:285	376	293.9	CHIX
30/06/2017	14:39:29:681	575	294.2	XLON
30/06/2017	14:39:29:681	1791	294.2	XLON
30/06/2017	14:39:29:681	376	294.2	TRQX
30/06/2017	14:39:29:681	95	294.2	BATE
30/06/2017	14:39:29:682	376	294.2	CHIX
30/06/2017	14:39:29:682	2217	294.2	CHIX
30/06/2017	14:39:29:682	281	294.2	BATE
30/06/2017	14:39:29:696	205	294.2	TRQX
30/06/2017	14:39:29:700	295	294.2	CHIX
30/06/2017	14:39:29:794	194	294.2	XLON
30/06/2017	14:39:32:894	47	294.2	CHIX
30/06/2017	14:39:50:454	32	294.2	XLON
30/06/2017	14:39:50:466	24	294.2	XLON
30/06/2017	14:39:50:596	26	294.2	XLON
30/06/2017	14:40:14:257	50	294.2	XLON
30/06/2017	14:40:14:257	45	294.2	XLON
30/06/2017	14:40:14:257	23	294.2	TRQX
30/06/2017	14:40:14:257	2	294.2	TRQX
30/06/2017	14:40:14:257	257	294.2	TRQX
30/06/2017	14:40:14:257	95	294.2	CHIX
30/06/2017	14:40:14:257	32	294.2	CHIX
30/06/2017	14:40:14:257	34	294.2	CHIX
30/06/2017	14:40:14:257	45	294.2	BATE
30/06/2017	14:40:14:257	228	294.2	BATE
30/06/2017	14:40:14:269	85	294.2	XLON
30/06/2017	14:40:14:269	79	294.2	XLON
30/06/2017	14:40:14:269	215	294.2	CHIX
30/06/2017	14:40:14:277	700	294.2	XLON
30/06/2017	14:40:14:277	700	294.2	XLON
30/06/2017	14:40:19:390	330	294.2	XLON
30/06/2017	14:40:19:390	376	294.1	TRQX
30/06/2017	14:40:19:390	376	294.2	TRQX
30/06/2017	14:40:19:397	376	294.2	TRQX
30/06/2017	14:41:00:150	59	294.1	TRQX
30/06/2017	14:42:00:010	700	294.2	XLON
30/06/2017	14:42:03:995	575	294.1	XLON
30/06/2017	14:42:03:995	317	294.1	TRQX
30/06/2017	14:42:03:995	59	294.1	BATE
30/06/2017	14:43:05:713	59	294.1	XLON
30/06/2017	14:43:31:313	155	294.1	CHIX
30/06/2017	14:43:31:313	221	294.1	CHIX
30/06/2017	14:43:31:313	317	294.1	BATE
30/06/2017	14:43:31:314	288	294.1	XLON
30/06/2017	14:43:31:314	216	294.1	XLON
30/06/2017	14:43:31:314	401	294.1	XLON
30/06/2017	14:43:31:314	94	294.1	XLON
30/06/2017	14:43:31:314	376	294.1	TRQX
30/06/2017	14:46:30:465	1868	294.1	XLON
30/06/2017	14:46:30:642	376	294.1	TRQX
30/06/2017	14:46:30:642	275	294.1	BATE
30/06/2017	14:46:38:975	575	294.1	XLON
30/06/2017	14:46:38:975	376	294.1	CHIX
30/06/2017	14:46:38:976	101	294.1	BATE
30/06/2017	14:46:38:984	376	294.1	CHIX
30/06/2017	14:48:01:121	47	294.1	XLON
30/06/2017	14:49:03:473	47	294.1	CHIX
30/06/2017	14:50:01:894	47	294.1	CHIX
30/06/2017	14:50:07:553	315	294.1	XLON
30/06/2017	14:50:07:553	553	294.1	XLON
30/06/2017	14:50:10:615	413	294.3	XLON
30/06/2017	14:50:10:793	480	294.3	XLON
30/06/2017	14:50:12:753	700	294.3	XLON
30/06/2017	14:50:13:539	376	294.2	TRQX
30/06/2017	14:50:13:542	482	294.2	XLON
30/06/2017	14:50:13:547	282	294.1	CHIX
30/06/2017	14:53:01:048	2863	294.2	XLON
30/06/2017	14:53:01:048	376	294.2	TRQX
30/06/2017	14:53:01:048	3115	294.2	CHIX
30/06/2017	14:53:01:048	376	294.2	BATE
30/06/2017	14:53:01:049	139	294.1	XLON
30/06/2017	14:53:01:049	94	294.1	CHIX
30/06/2017	14:53:02:068	152	294.1	CHIX
30/06/2017	14:53:02:069	314	294.1	XLON
30/06/2017	14:53:02:069	376	294.1	TRQX
30/06/2017	14:53:02:071	117	294	TRQX
30/06/2017	14:53:02:071	111	294	TRQX
30/06/2017	14:53:02:071	5	294	TRQX
30/06/2017	14:53:04:082	267	293.9	XLON
30/06/2017	14:53:04:082	154	293.9	CHIX
30/06/2017	14:53:04:082	222	293.9	CHIX
30/06/2017	14:53:04:107	376	293.8	TRQX
30/06/2017	14:53:04:107	376	293.8	CHIX
30/06/2017	14:53:04:117	164	293.7	CHIX
30/06/2017	14:53:04:118	376	293.7	TRQX
30/06/2017	14:58:57:651	918	294.2	XLON
30/06/2017	14:58:57:651	1200	294.2	XLON
30/06/2017	14:58:57:651	356	294.2	TRQX
30/06/2017	14:58:57:651	20	294.2	TRQX
30/06/2017	14:58:57:651	376	294.2	CHIX
30/06/2017	14:58:57:651	356	294.2	BATE
30/06/2017	14:58:57:651	20	294.2	BATE
30/06/2017	14:58:57:662	376	294	CHIX
30/06/2017	14:59:10:695	816	293.9	XLON
30/06/2017	14:59:10:695	279	293.9	XLON
30/06/2017	14:59:10:695	434	293.9	XLON
30/06/2017	14:59:10:695	175	293.9	TRQX
30/06/2017	14:59:10:695	201	293.9	TRQX
30/06/2017	14:59:10:695	344	293.9	CHIX
30/06/2017	14:59:10:695	376	293.9	BATE
30/06/2017	14:59:10:696	376	293.8	CHIX
30/06/2017	14:59:10:696	127	293.8	BATE
30/06/2017	14:59:10:722	376	293.9	CHIX
30/06/2017	14:59:10:740	575	293.8	XLON
30/06/2017	14:59:10:745	376	294	TRQX
30/06/2017	14:59:11:755	706	293.6	XLON
30/06/2017	14:59:13:180	575	293.6	XLON
30/06/2017	14:59:14:750	501	293.6	XLON
30/06/2017	14:59:14:750	74	293.6	XLON
30/06/2017	14:59:56:157	92	293.4	CHIX
30/06/2017	15:01:00:460	95	293.2	XLON
30/06/2017	15:01:00:462	151	293.3	CHIX
30/06/2017	15:01:00:462	225	293.3	CHIX
30/06/2017	15:01:00:468	376	293.3	TRQX
30/06/2017	15:01:54:035	368	293.2	XLON
30/06/2017	15:01:54:035	376	293.2	TRQX
30/06/2017	15:01:54:035	376	293.2	CHIX
30/06/2017	15:04:07:480	1443	293.2	XLON
30/06/2017	15:04:07:481	366	293.1	XLON
30/06/2017	15:04:07:481	376	293.2	TRQX
30/06/2017	15:04:07:481	16	293.1	TRQX
30/06/2017	15:04:07:481	376	293.2	CHIX
30/06/2017	15:04:07:481	376	293.1	CHIX
30/06/2017	15:04:07:481	376	293.2	BATE
30/06/2017	15:04:07:493	575	293.1	XLON
30/06/2017	15:04:19:568	575	293	XLON
30/06/2017	15:04:19:568	376	293	CHIX
30/06/2017	15:04:40:459	447	292.8	XLON
30/06/2017	15:04:40:460	55	292.8	CHIX
30/06/2017	15:04:40:460	230	292.8	CHIX
30/06/2017	15:05:08:541	402	292.7	XLON
30/06/2017	15:06:11:137	376	292.4	CHIX
30/06/2017	15:06:34:171	492	292.3	XLON
30/06/2017	15:07:17:650	376	292.4	CHIX
30/06/2017	15:07:17:651	342	292.4	XLON
30/06/2017	15:07:17:651	233	292.4	XLON
30/06/2017	15:07:17:651	242	292.4	TRQX
30/06/2017	15:07:17:665	318	292.4	TRQX
30/06/2017	15:08:29:309	264	292.3	XLON
30/06/2017	15:08:29:309	311	292.3	XLON
30/06/2017	15:08:29:310	186	292.3	TRQX
30/06/2017	15:08:29:310	222	292.3	CHIX
30/06/2017	15:08:29:310	114	292.3	BATE
30/06/2017	15:08:29:310	61	292.3	BATE
30/06/2017	15:08:29:310	201	292.3	BATE
30/06/2017	15:08:31:425	575	292.2	XLON
30/06/2017	15:08:31:425	376	292.2	CHIX
30/06/2017	15:11:13:520	67	291.6	XLON
30/06/2017	15:11:13:520	508	291.6	XLON
30/06/2017	15:11:13:520	376	291.6	TRQX
30/06/2017	15:11:13:520	219	291.6	CHIX
30/06/2017	15:11:13:520	157	291.6	CHIX
30/06/2017	15:11:13:529	376	291.6	TRQX
30/06/2017	15:11:13:539	376	291.6	CHIX
30/06/2017	15:11:21:039	312	291.5	XLON
30/06/2017	15:11:28:031	6	291.4	XLON
30/06/2017	15:11:28:031	333	291.4	XLON
30/06/2017	15:11:28:031	236	291.4	XLON
30/06/2017	15:11:30:044	575	291.3	XLON
30/06/2017	15:12:10:473	376	291.3	XLON
30/06/2017	15:12:10:473	376	291.3	CHIX
30/06/2017	15:13:48:858	531	291.4	XLON
30/06/2017	15:13:48:858	376	291.4	CHIX
30/06/2017	15:13:48:858	376	291.4	BATE
30/06/2017	15:14:37:651	424	291.2	XLON
30/06/2017	15:14:37:652	41	291.2	TRQX
30/06/2017	15:14:37:652	268	291.2	TRQX
30/06/2017	15:14:50:459	67	291.2	TRQX
30/06/2017	15:15:18:681	424	291.3	XLON
30/06/2017	15:15:18:732	376	291.3	CHIX
30/06/2017	15:16:02:017	423	290.8	XLON
30/06/2017	15:17:25:564	424	290.9	XLON
30/06/2017	15:17:25:564	376	290.9	TRQX
30/06/2017	15:17:25:564	376	290.9	CHIX
30/06/2017	15:18:15:466	284	290.6	XLON
30/06/2017	15:19:55:085	484	290.6	XLON
30/06/2017	15:19:55:086	376	290.6	CHIX
30/06/2017	15:20:53:274	503	290.6	XLON
30/06/2017	15:20:53:274	330	290.6	TRQX
30/06/2017	15:20:53:274	356	290.6	CHIX
30/06/2017	15:20:53:274	71	290.6	BATE
30/06/2017	15:20:53:275	305	290.6	BATE
30/06/2017	15:27:21:165	2556	291	XLON
30/06/2017	15:27:21:178	575	291	XLON
30/06/2017	15:27:21:178	376	291	TRQX
30/06/2017	15:27:21:178	376	291	CHIX
30/06/2017	15:27:21:178	376	291	BATE
30/06/2017	15:27:36:668	575	290.9	XLON
30/06/2017	15:27:36:668	376	290.9	CHIX
30/06/2017	15:27:36:669	376	290.9	TRQX
30/06/2017	15:27:36:676	376	290.9	CHIX
30/06/2017	15:27:36:676	376	290.8	CHIX
30/06/2017	15:27:36:679	376	290.8	TRQX
30/06/2017	15:28:59:295	521	290.7	XLON
30/06/2017	15:28:59:296	376	290.7	CHIX
30/06/2017	15:29:41:813	575	290.5	XLON
30/06/2017	15:29:41:813	376	290.5	TRQX
30/06/2017	15:29:41:814	376	290.5	CHIX
30/06/2017	15:34:04:894	567	290.8	XLON
30/06/2017	15:34:04:894	533	290.8	XLON
30/06/2017	15:34:04:894	376	290.8	TRQX
30/06/2017	15:34:04:894	376	290.8	CHIX
30/06/2017	15:34:05:179	376	290.7	TRQX
30/06/2017	15:34:05:179	376	290.7	CHIX
30/06/2017	15:34:05:179	376	290.7	BATE
30/06/2017	15:34:05:180	376	290.6	CHIX
30/06/2017	15:34:39:410	575	290.5	XLON
30/06/2017	15:34:39:410	376	290.5	CHIX
30/06/2017	15:34:39:412	854	290.4	XLON
30/06/2017	15:34:41:582	270	290.4	XLON
30/06/2017	15:34:41:582	305	290.4	XLON
30/06/2017	15:34:41:582	376	290.4	CHIX
30/06/2017	15:34:51:115	575	290.2	XLON
30/06/2017	15:35:23:129	361	290.3	CHIX
30/06/2017	15:35:23:133	247	290.3	TRQX
30/06/2017	15:35:23:133	291	290.3	BATE
30/06/2017	15:35:25:430	255	290.3	TRQX
30/06/2017	15:35:25:430	121	290.3	TRQX
30/06/2017	15:35:25:430	376	290.3	CHIX
30/06/2017	15:35:25:430	1	290.3	BATE
30/06/2017	15:38:37:851	575	290.6	XLON
30/06/2017	15:38:37:859	1300	290.6	XLON
30/06/2017	15:38:37:859	700	290.6	XLON
30/06/2017	15:39:00:010	292	290.6	XLON
30/06/2017	15:39:00:010	709	290.6	XLON
30/06/2017	15:39:45:348	376	290.8	CHIX
30/06/2017	15:39:45:355	376	290.8	BATE
30/06/2017	15:39:45:500	1408	290.7	XLON
30/06/2017	15:39:58:498	575	290.6	XLON
30/06/2017	15:39:58:498	376	290.6	TRQX
30/06/2017	15:39:58:498	376	290.6	CHIX
30/06/2017	15:39:58:498	376	290.6	BATE
30/06/2017	15:39:58:582	575	290.5	XLON
30/06/2017	15:39:58:582	376	290.5	TRQX
30/06/2017	15:39:58:582	376	290.5	CHIX
30/06/2017	15:40:01:814	575	290.4	XLON
30/06/2017	15:40:01:814	376	290.4	TRQX
30/06/2017	15:40:01:814	376	290.4	CHIX
30/06/2017	15:40:01:956	376	290.3	CHIX
30/06/2017	15:40:34:436	376	290.2	TRQX
30/06/2017	15:40:34:436	376	290.2	CHIX
30/06/2017	15:40:37:791	409	290.1	TRQX
30/06/2017	15:40:37:791	52	290.1	CHIX
30/06/2017	15:40:37:791	324	290.1	CHIX
30/06/2017	15:40:37:795	467	290.2	XLON
30/06/2017	15:40:37:795	361	290.2	CHIX
30/06/2017	15:40:37:802	575	290.1	XLON
30/06/2017	15:41:24:479	376	290.1	CHIX
30/06/2017	15:41:24:480	575	290.1	XLON
30/06/2017	15:43:06:013	2040	290.4	XLON
30/06/2017	15:43:06:013	575	290.4	XLON
30/06/2017	15:43:06:013	376	290.4	CHIX
30/06/2017	15:43:06:014	168	290.4	XLON
30/06/2017	15:43:06:014	376	290.4	TRQX
30/06/2017	15:43:06:014	376	290.4	BATE
30/06/2017	15:43:06:022	376	290.4	CHIX
30/06/2017	15:43:06:025	376	290.4	TRQX
30/06/2017	15:44:26:564	376	290.6	CHIX
30/06/2017	15:44:26:564	376	290.6	BATE
30/06/2017	15:44:34:012	193	290.5	XLON
30/06/2017	15:45:36:620	362	290.6	TRQX
30/06/2017	15:45:36:620	279	290.6	CHIX
30/06/2017	15:45:46:657	21	290.6	TRQX
30/06/2017	15:45:46:657	355	290.6	TRQX
30/06/2017	15:45:46:657	376	290.6	CHIX
30/06/2017	15:47:10:025	143	290.6	XLON
30/06/2017	15:50:10:751	520	290.8	XLON
30/06/2017	15:50:10:751	47	290.8	CHIX
30/06/2017	15:50:10:751	473	290.8	CHIX
30/06/2017	15:52:06:686	1207	290.8	XLON
30/06/2017	15:52:06:686	563	290.8	XLON
30/06/2017	15:52:06:686	12	290.8	XLON
30/06/2017	15:52:06:686	376	290.8	TRQX
30/06/2017	15:52:06:687	2345	290.8	CHIX
30/06/2017	15:52:06:687	637	290.8	CHIX
30/06/2017	15:52:06:687	376	290.8	BATE
30/06/2017	15:56:39:515	762	290.8	XLON
30/06/2017	15:56:39:515	320	290.8	XLON
30/06/2017	15:57:08:404	458	291.1	XLON
30/06/2017	15:57:08:527	1065	291.1	XLON
30/06/2017	15:57:08:537	500	291.1	CHIX
30/06/2017	15:59:56:354	985	291.3	XLON
30/06/2017	15:59:56:369	14	291.3	TRQX
30/06/2017	16:00:00:830	575	291.3	XLON
30/06/2017	16:00:00:830	519	291.3	TRQX
30/06/2017	16:00:00:830	376	291.3	CHIX
30/06/2017	16:00:00:830	738	291.3	BATE
30/06/2017	16:00:00:837	460	291.3	XLON
30/06/2017	16:00:00:847	376	291.3	BATE
30/06/2017	16:00:00:865	657	291.3	CHIX
30/06/2017	16:00:00:869	376	291.3	TRQX
30/06/2017	16:00:00:869	909	291.3	TRQX
30/06/2017	16:00:00:980	550	291.3	XLON
30/06/2017	16:00:00:986	370	291.3	CHIX
30/06/2017	16:00:00:986	500	291.3	CHIX
30/06/2017	16:00:00:987	945	291.3	XLON
30/06/2017	16:00:01:005	87	291.3	CHIX
30/06/2017	16:00:04:939	1028	291.3	XLON
30/06/2017	16:00:04:939	102	291.3	XLON
30/06/2017	16:00:05:112	1029	291.3	XLON
30/06/2017	16:00:13:361	4200	291.2	XLON
30/06/2017	16:00:13:361	1835	291.2	TRQX
30/06/2017	16:00:13:361	595	291.2	TRQX
30/06/2017	16:00:13:361	376	291.2	CHIX
30/06/2017	16:00:13:361	2825	291.2	CHIX
30/06/2017	16:00:13:361	376	291.2	BATE
30/06/2017	16:01:13:065	130	291.6	XLON
30/06/2017	16:01:13:065	1300	291.6	XLON
30/06/2017	16:02:01:730	343	291.6	TRQX
30/06/2017	16:02:01:732	287	291.6	CHIX
30/06/2017	16:02:01:734	400	291.6	XLON
30/06/2017	16:02:05:157	575	291.5	XLON
30/06/2017	16:02:05:158	376	291.5	TRQX
30/06/2017	16:02:05:158	376	291.4	CHIX
30/06/2017	16:02:05:158	376	291.5	CHIX
30/06/2017	16:02:05:161	376	291.5	BATE
30/06/2017	16:02:13:596	477	291.5	XLON
30/06/2017	16:04:56:287	45	291.5	XLON
30/06/2017	16:04:56:288	179	291.5	XLON
30/06/2017	16:04:56:288	223	291.5	XLON
30/06/2017	16:04:56:288	210	291.5	TRQX
30/06/2017	16:04:56:288	18	291.5	TRQX
30/06/2017	16:04:56:288	224	291.5	CHIX
30/06/2017	16:04:56:288	29	291.5	BATE
30/06/2017	16:04:56:288	347	291.5	BATE
30/06/2017	16:04:56:292	248	291.4	TRQX
30/06/2017	16:04:56:292	376	291.4	CHIX
30/06/2017	16:05:06:913	1283	291.3	XLON
30/06/2017	16:05:06:913	575	291.3	XLON
30/06/2017	16:05:06:913	376	291.3	TRQX
30/06/2017	16:05:06:913	376	291.3	CHIX
30/06/2017	16:05:06:923	700	291.3	XLON
30/06/2017	16:05:13:969	1160	291.3	XLON
30/06/2017	16:05:13:969	172	291.3	XLON
30/06/2017	16:07:04:059	2017	291.8	XLON
30/06/2017	16:07:04:059	118	291.8	XLON
30/06/2017	16:07:04:059	905	291.8	XLON
30/06/2017	16:07:04:059	376	291.8	TRQX
30/06/2017	16:07:04:059	376	291.8	BATE
30/06/2017	16:07:04:063	574	291.9	XLON
30/06/2017	16:07:04:063	376	291.8	CHIX
30/06/2017	16:07:04:261	575	291.7	XLON
30/06/2017	16:07:04:261	376	291.7	CHIX
30/06/2017	16:07:04:381	376	291.6	CHIX
30/06/2017	16:07:22:661	370	291.7	XLON
30/06/2017	16:07:22:661	376	291.7	TRQX
30/06/2017	16:07:22:661	227	291.7	CHIX
30/06/2017	16:07:29:008	575	291.6	XLON
30/06/2017	16:07:29:008	16	291.6	TRQX
30/06/2017	16:07:29:008	191	291.6	TRQX
30/06/2017	16:07:29:008	376	291.6	CHIX
30/06/2017	16:07:29:097	502	291.5	XLON
30/06/2017	16:07:29:098	376	291.5	CHIX
30/06/2017	16:08:15:051	376	291.4	CHIX
30/06/2017	16:08:21:853	358	291.4	CHIX
30/06/2017	16:08:21:853	18	291.4	CHIX
30/06/2017	16:10:26:965	5	291.4	CHIX
30/06/2017	16:10:26:965	371	291.4	CHIX
30/06/2017	16:10:26:965	376	291.4	BATE
30/06/2017	16:10:26:966	575	291.4	XLON
30/06/2017	16:10:26:966	376	291.4	TRQX
30/06/2017	16:10:26:974	575	291.4	XLON
30/06/2017	16:10:26:989	376	291.4	TRQX
30/06/2017	16:10:26:991	376	291.4	CHIX
30/06/2017	16:10:30:967	575	291.3	XLON
30/06/2017	16:10:30:967	330	291.3	CHIX
30/06/2017	16:10:53:797	44	291.3	XLON
30/06/2017	16:10:54:156	33	291.3	XLON
30/06/2017	16:10:56:210	46	291.3	CHIX
30/06/2017	16:10:56:299	81	291.2	CHIX
30/06/2017	16:10:57:110	8	291.2	XLON
30/06/2017	16:11:00:009	205	291.2	TRQX
30/06/2017	16:11:00:009	12	291.2	CHIX
30/06/2017	16:11:00:012	203	291.2	XLON
30/06/2017	16:13:32:500	290	291.2	XLON
30/06/2017	16:13:32:500	1542	291.2	XLON
30/06/2017	16:13:32:500	376	291.2	TRQX
30/06/2017	16:13:32:500	290	291.2	CHIX
30/06/2017	16:13:32:500	86	291.2	CHIX
30/06/2017	16:13:32:500	376	291.2	BATE
30/06/2017	16:13:46:751	376	291.2	TRQX
30/06/2017	16:13:46:751	290	291.2	CHIX
30/06/2017	16:14:04:475	366	291.4	XLON
30/06/2017	16:14:04:475	191	291.4	XLON
30/06/2017	16:14:04:475	670	291.4	XLON
30/06/2017	16:14:04:476	519	291.3	XLON
30/06/2017	16:14:04:476	166	291.4	XLON
30/06/2017	16:14:04:476	376	291.3	TRQX
30/06/2017	16:14:04:476	376	291.3	CHIX
30/06/2017	16:14:04:485	376	291.4	TRQX
30/06/2017	16:14:49:065	369	291.3	XLON
30/06/2017	16:14:49:065	340	291.3	CHIX
30/06/2017	16:14:49:065	376	291.3	BATE
30/06/2017	16:14:49:072	376	291.3	CHIX
30/06/2017	16:17:22:151	208	291.3	XLON
30/06/2017	16:17:22:151	241	291.3	XLON
30/06/2017	16:17:22:151	376	291.3	TRQX
30/06/2017	16:17:22:152	2934	291.3	CHIX
30/06/2017	16:17:22:152	164	291.3	CHIX
30/06/2017	16:17:22:152	212	291.3	CHIX
30/06/2017	16:17:22:155	376	291.3	BATE
30/06/2017	16:17:22:161	1160	291.3	XLON
30/06/2017	16:17:22:365	376	291.3	TRQX
30/06/2017	16:17:22:366	164	291.3	CHIX
30/06/2017	16:17:22:366	212	291.3	CHIX
30/06/2017	16:17:45:445	376	291.3	TRQX
30/06/2017	16:18:36:826	317	291.3	XLON
30/06/2017	16:18:36:826	379	291.3	XLON
30/06/2017	16:18:36:826	187	291.3	XLON
30/06/2017	16:18:36:826	376	291.3	TRQX
30/06/2017	16:18:36:826	376	291.3	CHIX
30/06/2017	16:18:36:826	376	291.3	BATE
30/06/2017	16:18:36:828	339	291.2	CHIX
30/06/2017	16:18:36:828	37	291.2	CHIX
30/06/2017	16:18:37:130	262	291.2	XLON
30/06/2017	16:18:37:130	750	291.2	XLON
30/06/2017	16:18:37:234	665	291.2	XLON
30/06/2017	16:18:47:428	550	291.2	XLON
30/06/2017	16:18:47:434	150	291.2	XLON
30/06/2017	16:18:48:570	665	291.2	XLON
30/06/2017	16:18:58:320	376	291.2	CHIX
30/06/2017	16:18:58:329	605	291.3	XLON
30/06/2017	16:19:08:774	376	291.2	CHIX
30/06/2017	16:19:08:783	429	291.3	XLON
30/06/2017	16:20:15:758	376	291.3	CHIX
30/06/2017	16:20:15:758	376	291.3	BATE
30/06/2017	16:20:15:759	406	291.3	XLON
30/06/2017	16:20:15:759	376	291.3	TRQX
30/06/2017	16:20:15:763	650	291.4	XLON
30/06/2017	16:20:15:763	219	291.4	XLON
30/06/2017	16:20:15:763	700	291.4	XLON
30/06/2017	16:21:09:888	575	291.3	XLON
30/06/2017	16:21:09:888	10	291.3	TRQX
30/06/2017	16:21:09:888	241	291.3	TRQX
30/06/2017	16:21:09:888	10	291.3	CHIX
30/06/2017	16:21:09:888	366	291.3	CHIX
30/06/2017	16:21:09:888	376	291.3	BATE
30/06/2017	16:21:09:889	125	291.3	TRQX
30/06/2017	16:21:09:893	566	291.3	XLON
30/06/2017	16:21:09:963	762	291.3	XLON
30/06/2017	16:21:09:963	22	291.3	TRQX
30/06/2017	16:21:11:813	26	291.3	XLON
30/06/2017	16:21:11:813	27	291.3	CHIX
30/06/2017	16:21:12:820	376	291.2	CHIX
30/06/2017	16:21:12:821	376	291.2	TRQX
30/06/2017	16:21:13:825	803	291.2	XLON
30/06/2017	16:21:13:825	164	291.2	XLON
30/06/2017	16:24:18:309	169	291.4	XLON
30/06/2017	16:24:18:309	458	291.4	XLON
30/06/2017	16:24:18:309	449	291.4	XLON
30/06/2017	16:24:18:309	4	291.4	XLON
30/06/2017	16:24:18:323	109	291.4	XLON
30/06/2017	16:24:18:323	135	291.4	XLON
30/06/2017	16:24:18:323	45	291.4	XLON
30/06/2017	16:24:18:335	135	291.4	XLON
30/06/2017	16:24:18:335	109	291.4	XLON
30/06/2017	16:24:18:335	39	291.4	XLON
30/06/2017	16:24:18:346	109	291.4	XLON
30/06/2017	16:24:18:346	135	291.4	XLON
30/06/2017	16:24:18:416	35	291.4	TRQX
30/06/2017	16:24:18:459	33	291.4	TRQX
30/06/2017	16:24:18:605	58	291.4	XLON
30/06/2017	16:24:18:605	308	291.4	TRQX
30/06/2017	16:24:18:605	81	291.4	CHIX
30/06/2017	16:24:21:058	326	291.4	XLON
30/06/2017	16:24:21:063	1430	291.4	CHIX
30/06/2017	16:24:21:067	376	291.4	BATE
30/06/2017	16:24:21:134	36	291.4	XLON
30/06/2017	16:24:21:134	700	291.4	XLON
30/06/2017	16:24:21:139	1348	291.4	CHIX
30/06/2017	16:24:21:144	746	291.4	XLON
30/06/2017	16:24:21:163	750	291.4	XLON
30/06/2017	16:24:21:163	82	291.4	XLON
30/06/2017	16:24:33:922	3839	291.3	XLON
30/06/2017	16:24:33:923	1461	291.3	TRQX
30/06/2017	16:24:33:923	268	291.3	TRQX
30/06/2017	16:24:33:923	376	291.3	TRQX
30/06/2017	16:24:33:923	600	291.3	TRQX
30/06/2017	16:24:33:923	886	291.3	CHIX
30/06/2017	16:24:33:923	700	291.3	CHIX
30/06/2017	16:24:33:923	365	291.3	CHIX
30/06/2017	16:24:33:923	376	291.3	BATE
30/06/2017	16:24:33:930	531	291.3	XLON
30/06/2017	16:24:33:930	454	291.3	XLON
30/06/2017	16:24:33:930	500	291.3	XLON
30/06/2017	16:24:33:930	142	291.3	XLON
30/06/2017	16:24:39:912	267	291.3	XLON
30/06/2017	16:24:39:912	202	291.3	TRQX
30/06/2017	16:24:39:918	268	291.3	CHIX
30/06/2017	16:24:39:938	376	291.3	TRQX
30/06/2017	16:24:39:943	348	291.3	BATE
30/06/2017	16:24:49:691	575	291.2	XLON
30/06/2017	16:24:52:192	575	291.2	XLON
30/06/2017	16:24:52:192	171	291.2	CHIX
30/06/2017	16:24:53:029	111	291.2	TRQX
30/06/2017	16:24:53:029	171	291.2	CHIX
30/06/2017	16:24:53:029	205	291.2	CHIX
30/06/2017	16:24:53:029	112	291.2	BATE
30/06/2017	16:25:11:708	575	291.1	XLON
30/06/2017	16:25:11:708	376	291.1	CHIX
30/06/2017	16:25:11:715	376	291	CHIX
30/06/2017	16:25:37:013	394	291	XLON
30/06/2017	16:25:37:013	181	291	XLON
30/06/2017	16:25:40:516	181	291	XLON
30/06/2017	16:26:14:029	157	291	XLON
30/06/2017	16:26:14:029	257	291	XLON
30/06/2017	16:26:14:029	376	291	TRQX
30/06/2017	16:26:14:029	376	291	CHIX
30/06/2017	16:26:14:029	110	291	BATE
30/06/2017	16:26:14:029	266	291	BATE
30/06/2017	16:26:14:141	503	291	XLON
30/06/2017	16:26:14:141	252	291	XLON
30/06/2017	16:26:14:142	376	291	CHIX
30/06/2017	16:26:14:170	411	291	XLON
30/06/2017	16:26:19:922	283	290.9	CHIX
30/06/2017	16:26:19:923	345	290.9	XLON
30/06/2017	16:26:19:923	376	290.9	TRQX
30/06/2017	16:27:00:004	257	290.9	XLON
30/06/2017	16:27:00:004	833	290.9	XLON
30/06/2017	16:27:06:889	376	291	TRQX
30/06/2017	16:27:06:889	376	291	CHIX
30/06/2017	16:27:06:889	376	291	BATE
30/06/2017	16:27:07:854	1852	290.9	XLON
30/06/2017	16:27:07:854	575	290.9	XLON
30/06/2017	16:27:07:854	376	290.9	TRQX
30/06/2017	16:27:07:854	376	290.9	CHIX
30/06/2017	16:27:07:854	92	290.9	BATE
30/06/2017	16:27:56:706	575	290.8	XLON
30/06/2017	16:27:56:706	376	290.8	TRQX
30/06/2017	16:27:56:706	376	290.8	CHIX
30/06/2017	16:27:56:712	376	290.8	CHIX
30/06/2017	16:27:56:716	575	290.8	XLON
30/06/2017	16:27:56:719	376	290.8	TRQX
30/06/2017	16:28:00:604	724	290.7	CHIX
30/06/2017	16:28:01:048	153	290.7	CHIX
30/06/2017	16:28:10:870	575	290.7	XLON
30/06/2017	16:28:50:125	49	290.7	CHIX
30/06/2017	16:28:50:126	53	290.7	CHIX
30/06/2017	16:28:50:126	110	290.7	CHIX
30/06/2017	16:29:08:066	575	290.7	XLON
30/06/2017	16:29:08:066	376	290.7	TRQX
30/06/2017	16:29:08:066	164	290.7	CHIX
30/06/2017	16:29:08:066	212	290.7	CHIX
30/06/2017	16:29:08:168	164	290.7	CHIX
30/06/2017	16:29:30:159	265	290.7	XLON
30/06/2017	16:29:48:010	995	291	XLON
30/06/2017	16:29:48:010	1280	291	XLON
30/06/2017	16:35:16:297	10790	291.2	XLON
30/06/2017	16:35:16:297	303	291.2	XLON
30/06/2017	16:35:16:297	730	291.2	XLON
30/06/2017	16:35:16:297	70695	291.2	XLON
30/06/2017	16:35:16:297	421	291.2	XLON
30/06/2017	16:35:16:297	851	291.2	XLON
30/06/2017	16:35:16:297	338	291.2	XLON
30/06/2017	16:35:16:297	53	291.2	XLON
30/06/2017	16:35:16:297	135	291.2	XLON
30/06/2017	16:35:16:297	401	291.2	XLON
30/06/2017	16:35:16:297	3000	291.2	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

POSLLFETRDIIVID

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53