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

22nd Jun 2017 07:00

RNS Number : 8126I

Sports Direct International Plc

22 June 2017

Released: 22 June 2017

Sports Direct International Plc

22 June 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 21 June 2017 it purchased 907,087 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.5 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 96,712,209 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 543,890,160.

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:	21-Jun-17
Number of ordinary shares purchased:	48,852
Volume weighted average price paid per share:	293.05

Platform code	XLON
Date of purchase:	21-Jun-17
Number of ordinary shares purchased:	505,009
Volume weighted average price paid per share:	294.55

Platform code	CHIX
Date of purchase:	21-Jun-17
Number of ordinary shares purchased:	247,457
Volume weighted average price paid per share:	291.59
Platform code	TRQX
Date of purchase:	21-Jun-17
Number of ordinary shares purchased:	105,769
Volume weighted average price paid per share:	293.09

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
21/06/2017	08:00:06:104	128	294.5	XLON
21/06/2017	08:00:11:468	202	294.4	TRQX
21/06/2017	08:07:26:786	20	295	CHIX
21/06/2017	08:07:26:786	267	295	BATE
21/06/2017	08:07:26:797	266	295	CHIX
21/06/2017	08:10:00:791	537	295.3	XLON
21/06/2017	08:10:00:791	116	295.3	XLON
21/06/2017	08:10:00:792	376	295.3	TRQX
21/06/2017	08:10:00:792	368	295.3	CHIX
21/06/2017	08:10:00:792	39	295.3	BATE
21/06/2017	08:10:00:792	329	295.3	BATE
21/06/2017	08:10:17:480	287	295.2	XLON
21/06/2017	08:10:17:480	1165	295.2	XLON
21/06/2017	08:10:17:480	500	295.2	XLON
21/06/2017	08:10:17:480	280	295.2	TRQX
21/06/2017	08:10:17:481	96	295.2	TRQX
21/06/2017	08:10:17:481	368	295.2	CHIX
21/06/2017	08:10:17:488	77	294.9	BATE
21/06/2017	08:10:17:511	4	294.9	CHIX
21/06/2017	08:10:17:511	59	294.9	CHIX
21/06/2017	08:10:17:514	66	294.9	XLON
21/06/2017	08:10:48:756	339	294.6	XLON
21/06/2017	08:10:48:761	368	294.6	CHIX
21/06/2017	08:16:02:179	187	295.5	XLON
21/06/2017	08:16:02:179	125	295.5	XLON
21/06/2017	08:16:02:179	260	295.5	XLON
21/06/2017	08:16:02:179	376	295.5	TRQX
21/06/2017	08:16:02:179	282	295.5	CHIX
21/06/2017	08:16:03:016	376	295.4	TRQX
21/06/2017	08:16:03:016	368	295.4	CHIX
21/06/2017	08:20:32:207	1109	295.2	XLON
21/06/2017	08:20:32:207	2314	295.2	XLON
21/06/2017	08:25:17:856	1109	295.2	XLON
21/06/2017	08:25:17:856	304	295.2	TRQX
21/06/2017	08:25:17:856	368	295.2	CHIX
21/06/2017	08:25:17:856	368	295.2	BATE
21/06/2017	08:25:17:864	368	295.1	CHIX
21/06/2017	08:25:17:865	87	295	CHIX
21/06/2017	08:25:17:865	123	295	CHIX
21/06/2017	08:25:17:865	131	295	BATE
21/06/2017	08:25:17:867	184	295.2	CHIX
21/06/2017	08:25:17:867	100	295.2	CHIX
21/06/2017	08:25:17:871	29	295.2	XLON
21/06/2017	08:25:17:874	842	295.2	XLON
21/06/2017	08:25:17:874	368	295.2	BATE
21/06/2017	08:25:17:876	231	295.2	XLON
21/06/2017	08:25:47:567	880	295	XLON
21/06/2017	08:25:47:567	368	295	CHIX
21/06/2017	08:25:47:568	376	295	TRQX
21/06/2017	08:26:32:917	495	295.1	XLON
21/06/2017	08:26:32:922	368	295.1	CHIX
21/06/2017	08:26:32:924	80	295.1	XLON
21/06/2017	08:29:26:682	292	294.9	CHIX
21/06/2017	08:29:26:683	1050	294.9	XLON
21/06/2017	08:29:26:683	1013	294.9	XLON
21/06/2017	08:29:26:683	343	294.9	TRQX
21/06/2017	08:29:47:758	34	294.8	CHIX
21/06/2017	08:29:47:781	87	294.8	CHIX
21/06/2017	08:29:50:153	1109	294.9	XLON
21/06/2017	08:29:50:154	368	294.9	CHIX
21/06/2017	08:29:50:156	270	294.8	XLON
21/06/2017	08:29:50:158	213	294.9	TRQX
21/06/2017	08:31:09:931	376	294.9	TRQX
21/06/2017	08:31:09:931	368	294.9	CHIX
21/06/2017	08:31:09:940	250	294.9	XLON
21/06/2017	08:33:06:165	204	294.9	XLON
21/06/2017	08:36:51:121	362	295	TRQX
21/06/2017	08:41:55:536	368	295.3	BATE
21/06/2017	08:41:55:571	96	295.3	CHIX
21/06/2017	08:43:32:052	121	295.4	XLON
21/06/2017	08:43:32:052	1953	295.4	XLON
21/06/2017	08:43:32:052	1109	295.4	XLON
21/06/2017	08:43:32:052	1685	295.4	TRQX
21/06/2017	08:43:32:052	376	295.4	TRQX
21/06/2017	08:43:32:052	1723	295.4	CHIX
21/06/2017	08:43:32:052	368	295.4	CHIX
21/06/2017	08:43:32:052	368	295.4	BATE
21/06/2017	08:43:32:060	38	295.3	TRQX
21/06/2017	08:43:32:060	338	295.3	TRQX
21/06/2017	08:43:32:060	272	295.3	CHIX
21/06/2017	08:43:32:060	571	295.3	CHIX
21/06/2017	08:43:32:060	213	295.3	CHIX
21/06/2017	08:43:32:060	1533	295.3	CHIX
21/06/2017	08:43:32:060	294	295.3	CHIX
21/06/2017	08:43:32:060	368	295.3	BATE
21/06/2017	08:43:32:075	770	295.1	XLON
21/06/2017	08:43:32:075	146	295	BATE
21/06/2017	08:43:32:096	339	295.3	CHIX
21/06/2017	08:43:32:100	134	295	BATE
21/06/2017	08:43:32:107	256	295.1	XLON
21/06/2017	08:43:34:877	394	294.8	XLON
21/06/2017	08:43:34:877	715	294.8	XLON
21/06/2017	08:43:47:336	61	294.7	XLON
21/06/2017	08:43:47:357	167	294.7	XLON
21/06/2017	08:43:48:440	143	294.6	XLON
21/06/2017	08:44:03:953	893	294.6	XLON
21/06/2017	08:44:03:963	140	294.5	XLON
21/06/2017	08:44:03:998	644	294.5	XLON
21/06/2017	08:51:01:127	82	294.6	XLON
21/06/2017	08:51:01:127	132	294.6	XLON
21/06/2017	08:51:01:127	434	294.6	XLON
21/06/2017	08:51:01:127	376	294.6	TRQX
21/06/2017	08:51:01:127	167	294.6	CHIX
21/06/2017	08:51:01:127	201	294.6	CHIX
21/06/2017	08:51:01:127	368	294.6	BATE
21/06/2017	08:51:01:130	200	294.7	XLON
21/06/2017	08:51:01:133	1	294.5	BATE
21/06/2017	08:51:04:391	642	294.6	XLON
21/06/2017	08:58:45:653	705	294.6	XLON
21/06/2017	08:58:45:653	1310	294.6	XLON
21/06/2017	08:58:45:653	376	294.6	TRQX
21/06/2017	08:58:45:653	368	294.6	CHIX
21/06/2017	08:58:45:653	368	294.6	BATE
21/06/2017	08:58:45:657	2111	294.5	XLON
21/06/2017	08:58:45:657	159	294.5	XLON
21/06/2017	08:58:45:658	376	294.5	TRQX
21/06/2017	08:58:45:658	376	294.4	TRQX
21/06/2017	08:58:45:658	368	294.5	CHIX
21/06/2017	08:58:45:658	368	294.4	CHIX
21/06/2017	08:58:45:658	84	294.5	BATE
21/06/2017	08:58:45:663	502	294.5	XLON
21/06/2017	08:58:45:663	48	294.4	XLON
21/06/2017	08:58:45:675	142	294.3	TRQX
21/06/2017	08:58:45:676	368	294.5	CHIX
21/06/2017	08:58:45:688	198	294.5	XLON
21/06/2017	08:58:45:688	352	294.5	XLON
21/06/2017	08:58:45:691	368	294.5	BATE
21/06/2017	08:58:45:703	550	294.5	XLON
21/06/2017	08:58:45:714	550	294.6	XLON
21/06/2017	08:58:55:197	118	294.4	XLON
21/06/2017	08:58:55:197	382	294.4	XLON
21/06/2017	08:58:55:197	500	294.4	XLON
21/06/2017	08:58:55:197	368	294.4	CHIX
21/06/2017	08:58:55:199	109	294.4	XLON
21/06/2017	08:58:55:200	376	294.4	TRQX
21/06/2017	08:58:55:213	182	294.4	XLON
21/06/2017	08:59:06:759	318	294.4	XLON
21/06/2017	08:59:06:759	221	294.4	XLON
21/06/2017	08:59:06:759	51	294.4	XLON
21/06/2017	08:59:09:292	68	294.4	XLON
21/06/2017	08:59:09:292	423	294.4	XLON
21/06/2017	08:59:09:292	85	294.4	XLON
21/06/2017	08:59:09:292	376	294.4	TRQX
21/06/2017	08:59:09:292	368	294.4	CHIX
21/06/2017	08:59:30:910	465	294.3	CHIX
21/06/2017	08:59:30:915	376	294.3	TRQX
21/06/2017	08:59:30:916	1496	294.3	CHIX
21/06/2017	08:59:30:917	1109	294.3	XLON
21/06/2017	08:59:30:917	704	294.3	XLON
21/06/2017	08:59:30:917	465	294.3	XLON
21/06/2017	08:59:30:919	30	294.1	TRQX
21/06/2017	08:59:30:927	700	294.2	XLON
21/06/2017	08:59:30:929	700	294.2	XLON
21/06/2017	08:59:30:930	390	294.2	XLON
21/06/2017	08:59:30:932	301	294.3	XLON
21/06/2017	08:59:30:932	343	294.3	XLON
21/06/2017	09:04:11:521	922	294	XLON
21/06/2017	09:04:11:521	187	294	XLON
21/06/2017	09:04:11:521	376	294	TRQX
21/06/2017	09:04:11:521	368	294	CHIX
21/06/2017	09:04:11:522	368	294	BATE
21/06/2017	09:04:11:529	298	294	CHIX
21/06/2017	09:04:11:534	541	294	XLON
21/06/2017	09:04:11:534	583	294	XLON
21/06/2017	09:04:13:757	1109	294	XLON
21/06/2017	09:04:40:238	368	294	CHIX
21/06/2017	09:04:40:265	376	294	TRQX
21/06/2017	09:04:40:269	328	294	XLON
21/06/2017	09:04:48:552	455	293.9	XLON
21/06/2017	09:04:48:573	802	293.9	XLON
21/06/2017	09:04:48:573	368	293.9	CHIX
21/06/2017	09:04:48:574	376	293.9	TRQX
21/06/2017	09:04:48:881	1109	293.8	XLON
21/06/2017	09:05:04:808	95	293.7	XLON
21/06/2017	09:05:04:808	115	293.7	CHIX
21/06/2017	09:05:04:826	1340	293.5	XLON
21/06/2017	09:05:04:826	17	293.7	XLON
21/06/2017	09:05:04:826	24	293.7	TRQX
21/06/2017	09:05:04:839	660	292.6	XLON
21/06/2017	09:06:01:317	698	292.6	XLON
21/06/2017	09:06:01:317	188	292.6	XLON
21/06/2017	09:06:01:318	51	292.6	CHIX
21/06/2017	09:06:01:318	317	292.6	CHIX
21/06/2017	09:07:11:348	293	292.5	XLON
21/06/2017	09:07:11:370	638	292.5	XLON
21/06/2017	09:07:40:398	136	292.4	TRQX
21/06/2017	09:07:40:398	376	292.3	TRQX
21/06/2017	09:07:40:398	368	292.3	BATE
21/06/2017	09:07:40:399	368	292.3	CHIX
21/06/2017	09:08:00:007	5	292.4	XLON
21/06/2017	09:08:00:032	7	292.4	CHIX
21/06/2017	09:08:00:039	8	292.4	TRQX
21/06/2017	09:08:08:455	139	292.3	XLON
21/06/2017	09:08:08:456	83	292.3	CHIX
21/06/2017	09:08:40:046	262	292.3	XLON
21/06/2017	09:08:40:046	157	292.3	XLON
21/06/2017	09:08:40:056	207	292.3	XLON
21/06/2017	09:09:00:077	5	292.2	CHIX
21/06/2017	09:09:00:078	8	292.2	TRQX
21/06/2017	09:09:00:078	2	292.2	TRQX
21/06/2017	09:09:00:080	6	292.2	XLON
21/06/2017	09:09:00:440	97	292	CHIX
21/06/2017	09:09:20:972	192	292	XLON
21/06/2017	09:09:38:464	577	291.9	XLON
21/06/2017	09:09:38:464	350	291.9	XLON
21/06/2017	09:09:38:464	12	291.9	TRQX
21/06/2017	09:09:38:464	116	291.9	CHIX
21/06/2017	09:09:38:464	132	291.9	CHIX
21/06/2017	09:09:38:464	16	291.9	CHIX
21/06/2017	09:09:38:465	5	291.8	TRQX
21/06/2017	09:09:46:705	365	291.9	CHIX
21/06/2017	09:12:15:408	755	292	XLON
21/06/2017	09:12:15:408	300	292	XLON
21/06/2017	09:12:15:408	257	292	CHIX
21/06/2017	09:12:15:409	333	291.9	TRQX
21/06/2017	09:12:15:409	376	292	TRQX
21/06/2017	09:12:15:409	368	292	BATE
21/06/2017	09:12:15:423	320	291.9	XLON
21/06/2017	09:12:15:431	254	291.9	TRQX
21/06/2017	09:12:43:183	320	291.8	XLON
21/06/2017	09:12:43:183	65	291.8	TRQX
21/06/2017	09:12:43:183	368	291.8	CHIX
21/06/2017	09:12:43:199	56	291.8	XLON
21/06/2017	09:12:43:384	307	291.8	CHIX
21/06/2017	09:16:55:434	376	291.8	TRQX
21/06/2017	09:16:55:439	120	291.8	XLON
21/06/2017	09:19:49:014	694	292.2	XLON
21/06/2017	09:19:49:014	187	292.2	TRQX
21/06/2017	09:19:49:014	189	292.2	TRQX
21/06/2017	09:19:49:014	368	292.2	CHIX
21/06/2017	09:19:49:014	1	292.2	BATE
21/06/2017	09:19:49:014	354	292.2	BATE
21/06/2017	09:19:49:015	495	292.1	XLON
21/06/2017	09:19:49:015	614	292.1	XLON
21/06/2017	09:19:49:018	271	292.1	CHIX
21/06/2017	09:19:49:018	97	292.1	CHIX
21/06/2017	09:19:49:019	368	292	CHIX
21/06/2017	09:19:49:019	262	292	BATE
21/06/2017	09:19:49:024	700	292.1	XLON
21/06/2017	09:19:49:026	525	292.1	XLON
21/06/2017	09:19:49:028	265	292.2	CHIX
21/06/2017	09:19:49:028	103	292.1	CHIX
21/06/2017	09:19:49:039	599	292	XLON
21/06/2017	09:19:49:039	510	292.1	XLON
21/06/2017	09:19:49:045	146	291.9	CHIX
21/06/2017	09:19:49:045	222	291.9	CHIX
21/06/2017	09:19:49:093	333	292	XLON
21/06/2017	09:20:01:082	93	291.9	XLON
21/06/2017	09:20:01:082	613	291.9	XLON
21/06/2017	09:20:01:082	110	291.9	CHIX
21/06/2017	09:20:01:082	258	291.9	CHIX
21/06/2017	09:20:01:082	119	291.9	BATE
21/06/2017	09:20:04:116	114	291.9	TRQX
21/06/2017	09:20:31:167	10	291.8	XLON
21/06/2017	09:20:31:168	12	291.8	TRQX
21/06/2017	09:20:31:192	263	291.7	CHIX
21/06/2017	09:20:31:193	217	291.7	XLON
21/06/2017	09:20:31:193	376	291.7	TRQX
21/06/2017	09:20:31:194	329	291.6	XLON
21/06/2017	09:20:31:234	66	291.5	TRQX
21/06/2017	09:20:58:237	415	291.3	XLON
21/06/2017	09:26:59:798	82	291.8	CHIX
21/06/2017	09:26:59:800	160	291.8	BATE
21/06/2017	09:26:59:801	149	291.8	TRQX
21/06/2017	09:26:59:805	176	291.8	XLON
21/06/2017	09:29:37:209	996	291.8	XLON
21/06/2017	09:29:37:209	913	291.8	XLON
21/06/2017	09:29:37:209	376	291.7	TRQX
21/06/2017	09:29:37:209	376	291.8	TRQX
21/06/2017	09:29:37:209	368	291.8	CHIX
21/06/2017	09:29:37:209	368	291.8	BATE
21/06/2017	09:29:50:052	333	291.7	CHIX
21/06/2017	09:29:50:056	241	291.7	TRQX
21/06/2017	09:30:08:011	359	291.7	XLON
21/06/2017	09:30:08:011	111	291.7	CHIX
21/06/2017	09:30:08:011	209	291.7	CHIX
21/06/2017	09:32:20:078	1087	291.7	XLON
21/06/2017	09:32:20:079	44	291.7	TRQX
21/06/2017	09:32:20:079	332	291.7	TRQX
21/06/2017	09:32:20:079	368	291.7	CHIX
21/06/2017	09:32:20:091	87	291.6	XLON
21/06/2017	09:32:20:091	887	291.6	XLON
21/06/2017	09:32:20:091	135	291.6	XLON
21/06/2017	09:32:20:092	98	291.6	TRQX
21/06/2017	09:32:20:092	169	291.6	TRQX
21/06/2017	09:32:20:093	368	291.6	CHIX
21/06/2017	09:32:20:103	368	291.5	CHIX
21/06/2017	09:32:20:103	69	291.5	BATE
21/06/2017	09:32:20:107	368	291.6	CHIX
21/06/2017	09:32:28:764	404	291.4	XLON
21/06/2017	09:32:28:765	221	291.4	CHIX
21/06/2017	09:36:15:505	376	291.6	TRQX
21/06/2017	09:36:15:505	368	291.6	CHIX
21/06/2017	09:36:15:510	326	291.6	BATE
21/06/2017	09:36:15:511	683	291.6	XLON
21/06/2017	09:36:15:520	646	291.6	XLON
21/06/2017	09:36:15:520	376	291.5	TRQX
21/06/2017	09:36:15:521	440	291.5	XLON
21/06/2017	09:36:15:521	351	291.5	CHIX
21/06/2017	09:36:15:531	317	291.4	XLON
21/06/2017	09:36:15:532	368	291.4	CHIX
21/06/2017	09:36:18:436	178	291.3	CHIX
21/06/2017	09:36:18:436	239	291.3	BATE
21/06/2017	09:42:37:101	376	292.1	TRQX
21/06/2017	09:42:37:101	368	292.1	CHIX
21/06/2017	09:42:37:108	77	292.1	BATE
21/06/2017	09:42:37:112	700	292.2	XLON
21/06/2017	09:42:40:148	486	292.2	XLON
21/06/2017	09:42:40:148	650	292.2	XLON
21/06/2017	09:47:40:048	700	292.7	XLON
21/06/2017	09:47:40:048	144	292.5	XLON
21/06/2017	09:47:40:048	219	292.9	XLON
21/06/2017	09:47:40:048	600	292.8	XLON
21/06/2017	09:47:40:048	439	292.8	XLON
21/06/2017	09:49:03:426	181	293.1	XLON
21/06/2017	09:49:03:426	543	293.1	XLON
21/06/2017	09:49:03:426	63	293.1	XLON
21/06/2017	09:49:08:203	134	293.2	XLON
21/06/2017	09:49:08:203	256	293.2	XLON
21/06/2017	09:52:06:809	327	293.2	BATE
21/06/2017	09:52:06:814	417	293.3	XLON
21/06/2017	09:52:06:823	458	293.3	XLON
21/06/2017	09:54:06:180	294	293.6	XLON
21/06/2017	09:54:06:180	125	293.6	XLON
21/06/2017	09:57:41:584	988	293.8	XLON
21/06/2017	09:57:41:584	733	293.8	XLON
21/06/2017	09:57:41:584	376	293.8	TRQX
21/06/2017	09:57:41:584	368	293.8	CHIX
21/06/2017	09:57:41:584	368	293.8	BATE
21/06/2017	09:57:41:591	376	293.6	TRQX
21/06/2017	09:57:41:592	368	293.7	CHIX
21/06/2017	09:57:41:602	700	293.7	XLON
21/06/2017	09:57:41:602	541	293.7	XLON
21/06/2017	09:57:41:602	189	293.8	XLON
21/06/2017	09:57:41:608	368	293.8	BATE
21/06/2017	09:57:41:617	434	293.8	XLON
21/06/2017	09:57:41:617	996	293.9	XLON
21/06/2017	09:57:41:627	163	293.9	XLON
21/06/2017	09:57:41:627	304	293.9	XLON
21/06/2017	09:57:41:637	350	293.8	XLON
21/06/2017	09:57:41:637	211	293.9	XLON
21/06/2017	09:57:41:645	297	293.9	XLON
21/06/2017	09:57:41:645	264	293.8	XLON
21/06/2017	09:57:47:195	818	293.7	XLON
21/06/2017	09:57:47:195	291	293.7	XLON
21/06/2017	09:57:47:205	246	293.9	XLON
21/06/2017	09:57:47:205	700	293.9	XLON
21/06/2017	09:57:47:205	376	293.7	TRQX
21/06/2017	09:57:47:211	783	293.7	CHIX
21/06/2017	09:57:47:219	376	293.7	TRQX
21/06/2017	09:57:47:221	873	293.7	XLON
21/06/2017	09:59:43:765	1101	294	XLON
21/06/2017	09:59:43:765	368	294	BATE
21/06/2017	09:59:43:766	425	293.9	TRQX
21/06/2017	09:59:43:769	360	293.8	CHIX
21/06/2017	10:01:10:024	75	293.8	CHIX
21/06/2017	10:01:10:025	246	293.8	XLON
21/06/2017	10:01:10:025	916	293.8	XLON
21/06/2017	10:01:10:025	406	293.8	XLON
21/06/2017	10:01:10:025	176	293.7	TRQX
21/06/2017	10:01:10:025	1100	293.7	TRQX
21/06/2017	10:01:10:025	324	293.7	TRQX
21/06/2017	10:01:10:025	424	293.7	TRQX
21/06/2017	10:01:10:025	319	293.8	TRQX
21/06/2017	10:01:10:025	37	293.8	TRQX
21/06/2017	10:01:10:025	643	293.8	CHIX
21/06/2017	10:01:10:025	14	293.8	CHIX
21/06/2017	10:01:10:025	44	293.8	BATE
21/06/2017	10:01:10:025	324	293.8	BATE
21/06/2017	10:01:10:026	368	293.7	CHIX
21/06/2017	10:01:10:026	52	293.7	CHIX
21/06/2017	10:01:10:026	41	293.7	CHIX
21/06/2017	10:01:10:026	1266	293.7	CHIX
21/06/2017	10:01:10:026	816	293.7	CHIX
21/06/2017	10:01:10:026	242	293.7	BATE
21/06/2017	10:01:10:039	884	293.5	CHIX
21/06/2017	10:01:10:039	368	293.5	CHIX
21/06/2017	10:01:10:039	1322	293.5	CHIX
21/06/2017	10:01:10:045	368	293.4	CHIX
21/06/2017	10:01:10:045	71	293.4	CHIX
21/06/2017	10:01:10:052	700	293.6	XLON
21/06/2017	10:01:10:052	409	293.6	XLON
21/06/2017	10:01:10:075	368	293.2	CHIX
21/06/2017	10:01:10:084	733	293.4	XLON
21/06/2017	10:01:10:084	486	293.4	XLON
21/06/2017	10:01:10:084	672	293.3	XLON
21/06/2017	10:01:12:253	1109	293	XLON
21/06/2017	10:02:19:809	741	293	XLON
21/06/2017	10:02:19:809	368	293	XLON
21/06/2017	10:02:19:809	177	292.9	XLON
21/06/2017	10:02:19:809	117	292.9	XLON
21/06/2017	10:02:19:810	79	292.9	XLON
21/06/2017	10:02:19:828	66	292.9	XLON
21/06/2017	10:02:21:056	65	292.8	XLON
21/06/2017	10:07:42:905	793	293.4	XLON
21/06/2017	10:07:42:905	218	293.4	TRQX
21/06/2017	10:07:42:905	283	293.4	CHIX
21/06/2017	10:07:42:905	223	293.4	BATE
21/06/2017	10:07:42:914	217	293.4	XLON
21/06/2017	10:07:42:917	201	293.4	TRQX
21/06/2017	10:07:42:918	193	293.4	CHIX
21/06/2017	10:07:42:931	179	293.4	XLON
21/06/2017	10:07:42:937	186	293.4	BATE
21/06/2017	10:08:06:075	58	293.3	XLON
21/06/2017	10:08:06:076	982	293.3	XLON
21/06/2017	10:08:06:076	376	293.3	TRQX
21/06/2017	10:08:06:076	368	293.3	CHIX
21/06/2017	10:08:06:076	368	293.3	BATE
21/06/2017	10:08:06:077	325	293.2	CHIX
21/06/2017	10:08:06:107	865	293.1	XLON
21/06/2017	10:08:06:107	558	293.1	TRQX
21/06/2017	10:08:06:107	368	293.1	CHIX
21/06/2017	10:08:06:107	86	293.1	BATE
21/06/2017	10:08:06:123	700	293.1	XLON
21/06/2017	10:08:06:125	142	293.1	XLON
21/06/2017	10:08:06:141	368	293.1	CHIX
21/06/2017	10:09:17:330	324	293.1	XLON
21/06/2017	10:09:17:330	360	293.1	CHIX
21/06/2017	10:09:17:337	15	293	XLON
21/06/2017	10:13:44:544	348	293.3	CHIX
21/06/2017	10:14:42:949	876	293.7	XLON
21/06/2017	10:14:42:949	87	293.7	XLON
21/06/2017	10:15:31:375	400	293.6	XLON
21/06/2017	10:15:31:375	973	293.6	XLON
21/06/2017	10:15:31:377	15	293.5	TRQX
21/06/2017	10:15:31:377	361	293.5	TRQX
21/06/2017	10:22:31:454	175	293.8	CHIX
21/06/2017	10:22:32:667	2	293.8	XLON
21/06/2017	10:22:32:668	848	293.7	XLON
21/06/2017	10:22:32:668	376	293.7	TRQX
21/06/2017	10:22:32:668	923	293.7	CHIX
21/06/2017	10:22:32:668	650	293.7	CHIX
21/06/2017	10:22:32:668	368	293.7	BATE
21/06/2017	10:22:32:669	1608	293.6	TRQX
21/06/2017	10:22:32:669	376	293.6	TRQX
21/06/2017	10:22:32:669	1513	293.6	CHIX
21/06/2017	10:22:32:669	368	293.6	CHIX
21/06/2017	10:22:32:669	1085	293.6	CHIX
21/06/2017	10:22:32:669	368	293.6	BATE
21/06/2017	10:22:32:669	506	293.6	BATE
21/06/2017	10:22:32:702	700	293.3	XLON
21/06/2017	10:22:32:702	541	293.3	XLON
21/06/2017	10:22:32:715	538	293.3	XLON
21/06/2017	10:22:35:223	342	293.3	XLON
21/06/2017	10:22:35:223	541	293.4	XLON
21/06/2017	10:22:35:223	32	293.4	XLON
21/06/2017	10:23:00:088	33	293.3	XLON
21/06/2017	10:23:00:088	134	293.3	XLON
21/06/2017	10:23:00:186	168	293.2	XLON
21/06/2017	10:23:00:186	4	293.2	XLON
21/06/2017	10:23:00:187	168	293.2	XLON
21/06/2017	10:23:00:189	700	293.3	XLON
21/06/2017	10:23:00:202	700	293.3	XLON
21/06/2017	10:23:00:889	532	293.3	XLON
21/06/2017	10:34:39:752	70	293.8	XLON
21/06/2017	10:34:39:752	130	293.8	XLON
21/06/2017	10:34:39:762	317	293.8	XLON
21/06/2017	10:34:40:606	384	293.8	XLON
21/06/2017	10:35:11:515	863	293.6	XLON
21/06/2017	10:35:11:515	192	293.6	TRQX
21/06/2017	10:35:11:515	184	293.6	TRQX
21/06/2017	10:35:11:515	368	293.6	CHIX
21/06/2017	10:35:11:515	368	293.6	BATE
21/06/2017	10:35:11:516	376	293.3	TRQX
21/06/2017	10:35:11:516	421	293.4	BATE
21/06/2017	10:35:11:519	568	293.6	XLON
21/06/2017	10:35:11:519	801	293.7	XLON
21/06/2017	10:35:11:519	700	293.5	XLON
21/06/2017	10:35:11:519	650	293.6	XLON
21/06/2017	10:35:11:522	368	293.4	CHIX
21/06/2017	10:35:11:535	376	293.4	TRQX
21/06/2017	10:35:11:539	700	293.5	XLON
21/06/2017	10:35:11:539	565	293.5	XLON
21/06/2017	10:35:11:549	1180	293.5	XLON
21/06/2017	10:35:11:549	85	293.5	XLON
21/06/2017	10:35:11:557	967	293.5	XLON
21/06/2017	10:35:11:607	446	293.5	XLON
21/06/2017	10:35:16:817	375	293.5	XLON
21/06/2017	10:37:16:214	376	293.5	TRQX
21/06/2017	10:37:16:214	368	293.5	CHIX
21/06/2017	10:37:16:217	541	293.4	XLON
21/06/2017	10:37:16:217	440	293.4	XLON
21/06/2017	10:37:16:217	376	293.4	TRQX
21/06/2017	10:37:16:218	368	293.4	CHIX
21/06/2017	10:37:16:219	700	293.5	XLON
21/06/2017	10:37:16:219	11	293.5	XLON
21/06/2017	10:37:16:234	700	293.5	XLON
21/06/2017	10:39:00:004	327	293.5	XLON
21/06/2017	10:39:00:004	468	293.5	XLON
21/06/2017	10:39:00:004	338	293.5	XLON
21/06/2017	10:39:01:545	168	293.3	XLON
21/06/2017	10:39:01:545	376	293.3	TRQX
21/06/2017	10:39:01:545	365	293.3	CHIX
21/06/2017	10:39:05:832	79	293.3	XLON
21/06/2017	10:39:05:832	54	293.3	XLON
21/06/2017	10:39:14:339	107	293.3	XLON
21/06/2017	10:39:14:348	215	293.3	XLON
21/06/2017	10:39:14:353	49	293.3	CHIX
21/06/2017	10:39:14:353	130	293.3	CHIX
21/06/2017	10:39:14:364	200	293.3	XLON
21/06/2017	10:39:14:436	112	293.3	BATE
21/06/2017	10:39:14:436	161	293.3	BATE
21/06/2017	10:41:18:878	2871	293.2	XLON
21/06/2017	10:41:18:878	153	293.2	TRQX
21/06/2017	10:41:18:878	149	293.2	TRQX
21/06/2017	10:41:18:878	37	293.2	TRQX
21/06/2017	10:41:18:878	339	293.2	CHIX
21/06/2017	10:41:18:878	29	293.2	CHIX
21/06/2017	10:41:18:878	157	293.2	BATE
21/06/2017	10:41:18:880	376	292.9	TRQX
21/06/2017	10:41:18:880	460	292.9	CHIX
21/06/2017	10:41:18:882	550	293.1	XLON
21/06/2017	10:41:18:891	368	292.9	CHIX
21/06/2017	10:41:18:898	180	293	CHIX
21/06/2017	10:41:18:898	939	293	CHIX
21/06/2017	10:41:18:898	465	292.9	CHIX
21/06/2017	10:41:18:898	132	292.9	CHIX
21/06/2017	10:41:18:899	174	293	CHIX
21/06/2017	10:41:18:903	471	293	XLON
21/06/2017	10:41:18:905	258	292.9	XLON
21/06/2017	10:41:18:905	380	292.8	XLON
21/06/2017	10:41:57:950	344	292.8	XLON
21/06/2017	10:41:57:950	765	292.8	XLON
21/06/2017	10:41:57:962	52	292.6	XLON
21/06/2017	10:42:16:539	33	292.6	XLON
21/06/2017	10:42:18:988	1024	292.6	XLON
21/06/2017	10:45:40:840	95	292.5	CHIX
21/06/2017	10:49:49:524	1341	292.6	XLON
21/06/2017	10:49:49:524	376	292.6	TRQX
21/06/2017	10:49:49:525	376	292.5	TRQX
21/06/2017	10:49:49:525	368	292.6	CHIX
21/06/2017	10:49:49:526	273	292.5	CHIX
21/06/2017	10:49:49:528	368	292.6	BATE
21/06/2017	10:49:49:531	407	292.7	XLON
21/06/2017	10:49:49:531	2	292.6	XLON
21/06/2017	10:49:49:531	126	292.6	XLON
21/06/2017	10:49:49:537	368	292.6	CHIX
21/06/2017	10:49:49:551	599	292.6	XLON
21/06/2017	10:49:49:554	510	292.6	XLON
21/06/2017	10:52:51:908	663	292.8	XLON
21/06/2017	10:52:51:908	230	292.8	XLON
21/06/2017	10:57:59:836	218	292.9	XLON
21/06/2017	10:57:59:836	328	292.9	XLON
21/06/2017	10:58:00:014	394	293	XLON
21/06/2017	10:58:00:014	454	293	XLON
21/06/2017	10:58:00:028	1300	293	XLON
21/06/2017	10:58:37:313	125	293	XLON
21/06/2017	10:58:37:343	305	293	XLON
21/06/2017	10:58:50:762	65	293	XLON
21/06/2017	10:58:50:768	368	293	CHIX
21/06/2017	10:58:50:772	376	293	TRQX
21/06/2017	11:00:34:870	63	293.4	XLON
21/06/2017	11:00:34:886	371	293.4	XLON
21/06/2017	11:00:34:894	539	293.4	XLON
21/06/2017	11:01:35:308	163	293.5	XLON
21/06/2017	11:01:35:308	31	293.5	XLON
21/06/2017	11:02:06:156	163	293.5	XLON
21/06/2017	11:02:33:427	865	293.7	XLON
21/06/2017	11:02:33:427	163	293.7	XLON
21/06/2017	11:02:39:515	163	293.7	XLON
21/06/2017	11:02:39:515	1172	293.7	XLON
21/06/2017	11:05:05:077	1304	293.7	BATE
21/06/2017	11:05:05:134	376	293.7	TRQX
21/06/2017	11:07:52:505	1661	293.7	XLON
21/06/2017	11:07:52:505	1196	293.7	XLON
21/06/2017	11:07:52:505	1063	293.7	XLON
21/06/2017	11:07:52:505	2521	293.7	TRQX
21/06/2017	11:07:52:505	376	293.6	TRQX
21/06/2017	11:07:52:505	2167	293.7	CHIX
21/06/2017	11:07:52:505	1354	293.7	CHIX
21/06/2017	11:07:52:505	903	293.6	CHIX
21/06/2017	11:07:52:505	161	293.6	CHIX
21/06/2017	11:07:52:505	257	293.6	CHIX
21/06/2017	11:07:52:505	368	293.6	CHIX
21/06/2017	11:07:52:505	368	293.7	BATE
21/06/2017	11:07:52:506	210	293.6	CHIX
21/06/2017	11:07:52:506	600	293.6	CHIX
21/06/2017	11:07:52:516	139	293.4	BATE
21/06/2017	11:07:52:522	368	293.5	CHIX
21/06/2017	11:07:52:530	160	293.7	XLON
21/06/2017	11:07:52:530	700	293.7	XLON
21/06/2017	11:07:52:530	700	293.7	XLON
21/06/2017	11:07:52:530	1300	293.7	XLON
21/06/2017	11:09:50:502	376	293.7	TRQX
21/06/2017	11:09:50:503	495	293.7	XLON
21/06/2017	11:09:50:503	483	293.7	XLON
21/06/2017	11:17:43:200	368	294.2	CHIX
21/06/2017	11:17:43:209	360	294.1	TRQX
21/06/2017	11:17:43:210	700	294.2	XLON
21/06/2017	11:17:43:210	737	294.2	XLON
21/06/2017	11:17:46:015	325	294	XLON
21/06/2017	11:17:46:015	312	294	XLON
21/06/2017	11:17:46:015	42	294	TRQX
21/06/2017	11:17:46:015	334	294	TRQX
21/06/2017	11:17:46:016	202	294	CHIX
21/06/2017	11:18:23:276	586	294.3	XLON
21/06/2017	11:23:00:004	28	294.4	XLON
21/06/2017	11:23:00:013	580	294.4	XLON
21/06/2017	11:23:00:020	135	294.4	XLON
21/06/2017	11:23:00:020	120	294.4	XLON
21/06/2017	11:23:29:973	134	294.5	XLON
21/06/2017	11:24:58:129	374	294.6	XLON
21/06/2017	11:24:58:129	163	294.6	XLON
21/06/2017	11:27:37:941	1054	294.7	CHIX
21/06/2017	11:27:37:941	46	294.7	BATE
21/06/2017	11:27:37:942	914	294.7	XLON
21/06/2017	11:27:37:942	1026	294.7	BATE
21/06/2017	11:27:37:961	550	294.8	XLON
21/06/2017	11:27:37:971	150	294.8	XLON
21/06/2017	11:27:37:971	400	294.8	XLON
21/06/2017	11:27:37:981	550	294.8	XLON
21/06/2017	11:27:37:995	383	294.8	XLON
21/06/2017	11:27:38:006	553	294.8	XLON
21/06/2017	11:29:01:593	76	294.9	XLON
21/06/2017	11:29:01:648	376	294.9	TRQX
21/06/2017	11:29:01:649	469	294.9	XLON
21/06/2017	11:29:01:666	252	294.8	XLON
21/06/2017	11:29:01:671	699	294.9	XLON
21/06/2017	11:29:03:088	461	294.8	XLON
21/06/2017	11:29:03:088	309	294.8	TRQX
21/06/2017	11:29:03:088	398	294.8	TRQX
21/06/2017	11:29:03:091	667	294.9	XLON
21/06/2017	11:29:03:099	700	294.9	XLON
21/06/2017	11:29:07:298	154	294.8	CHIX
21/06/2017	11:30:06:181	468	295.2	XLON
21/06/2017	11:30:06:181	333	295.2	XLON
21/06/2017	11:30:06:181	163	295.2	XLON
21/06/2017	11:30:06:181	454	295.2	XLON
21/06/2017	11:30:06:276	88	295.3	XLON
21/06/2017	11:30:18:494	700	295.3	XLON
21/06/2017	11:31:39:538	200	295.1	CHIX
21/06/2017	11:31:39:539	468	295.1	XLON
21/06/2017	11:31:39:539	370	295.1	TRQX
21/06/2017	11:31:39:539	168	295.1	CHIX
21/06/2017	11:31:39:648	302	295.1	XLON
21/06/2017	11:35:49:675	63	295.3	XLON
21/06/2017	11:35:49:675	100	295.3	XLON
21/06/2017	11:35:57:872	800	295.3	XLON
21/06/2017	11:35:57:880	475	295.3	XLON
21/06/2017	11:35:57:880	163	295.3	XLON
21/06/2017	11:37:11:515	750	295.3	XLON
21/06/2017	11:37:11:515	128	295.3	XLON
21/06/2017	11:37:11:526	100	295.3	XLON
21/06/2017	11:37:19:890	267	295.3	XLON
21/06/2017	11:37:19:898	700	295.3	XLON
21/06/2017	11:37:19:898	148	295.3	XLON
21/06/2017	11:37:33:664	700	295.3	XLON
21/06/2017	11:37:33:664	600	295.3	XLON
21/06/2017	11:38:07:878	395	295.3	XLON
21/06/2017	11:38:07:878	163	295.3	XLON
21/06/2017	11:38:09:667	300	295.3	TRQX
21/06/2017	11:38:09:668	76	295.3	TRQX
21/06/2017	11:38:09:668	320	295.3	CHIX
21/06/2017	11:38:10:157	1442	295.2	CHIX
21/06/2017	11:38:10:158	519	295.2	XLON
21/06/2017	11:38:10:158	504	295.2	TRQX
21/06/2017	11:38:10:158	368	295.2	BATE
21/06/2017	11:38:10:172	90	295.2	XLON
21/06/2017	11:38:13:347	204	295.2	CHIX
21/06/2017	11:38:13:347	81	295.2	CHIX
21/06/2017	11:39:20:352	571	295.4	TRQX
21/06/2017	11:39:20:361	700	295.5	XLON
21/06/2017	11:42:39:694	342	295.8	CHIX
21/06/2017	11:43:21:902	421	295.8	CHIX
21/06/2017	11:43:21:902	368	295.8	BATE
21/06/2017	11:43:21:903	751	295.8	XLON
21/06/2017	11:43:21:903	376	295.8	TRQX
21/06/2017	11:43:21:999	718	295.8	XLON
21/06/2017	11:43:21:999	184	295.8	XLON
21/06/2017	11:44:10:606	41	295.8	XLON
21/06/2017	11:44:10:606	15	295.8	TRQX
21/06/2017	11:44:10:606	14	295.8	CHIX
21/06/2017	11:44:10:606	24	295.8	CHIX
21/06/2017	11:44:10:606	16	295.8	BATE
21/06/2017	11:44:10:612	61	295.8	TRQX
21/06/2017	11:44:10:613	19	295.8	CHIX
21/06/2017	11:45:25:270	360	295.8	XLON
21/06/2017	11:45:25:270	121	295.8	XLON
21/06/2017	11:45:25:270	1044	295.7	TRQX
21/06/2017	11:45:25:270	603	295.8	TRQX
21/06/2017	11:45:25:270	219	295.8	TRQX
21/06/2017	11:45:25:270	305	295.7	TRQX
21/06/2017	11:45:25:270	656	295.7	TRQX
21/06/2017	11:45:25:270	201	295.8	CHIX
21/06/2017	11:45:25:270	1	295.8	CHIX
21/06/2017	11:45:25:270	1238	295.8	CHIX
21/06/2017	11:45:25:270	49	295.8	CHIX
21/06/2017	11:45:25:270	187	295.8	BATE
21/06/2017	11:45:25:270	126	295.8	BATE
21/06/2017	11:45:25:271	368	295.7	CHIX
21/06/2017	11:45:25:271	500	295.7	CHIX
21/06/2017	11:45:25:271	235	295.7	CHIX
21/06/2017	11:45:25:271	349	295.7	CHIX
21/06/2017	11:45:25:271	454	295.7	CHIX
21/06/2017	11:45:25:271	431	295.7	BATE
21/06/2017	11:45:25:271	368	295.7	BATE
21/06/2017	11:45:25:272	1449	295.7	CHIX
21/06/2017	11:45:25:309	100	295.7	CHIX
21/06/2017	11:45:25:309	119	295.8	CHIX
21/06/2017	11:45:26:424	301	295.6	CHIX
21/06/2017	11:46:01:103	818	295.6	XLON
21/06/2017	11:46:01:103	67	295.6	CHIX
21/06/2017	11:46:01:103	607	295.6	CHIX
21/06/2017	11:46:01:118	550	295.5	XLON
21/06/2017	11:46:02:148	382	295.5	XLON
21/06/2017	11:46:02:148	522	295.5	XLON
21/06/2017	11:46:02:148	261	295.5	XLON
21/06/2017	11:46:02:161	700	295.5	XLON
21/06/2017	11:46:31:257	536	295.4	XLON
21/06/2017	11:46:31:257	279	295.4	XLON
21/06/2017	11:46:31:257	95	295.4	XLON
21/06/2017	11:46:31:270	354	295.5	XLON
21/06/2017	11:46:31:270	650	295.4	XLON
21/06/2017	11:46:31:293	658	295.5	XLON
21/06/2017	11:46:31:293	451	295.5	XLON
21/06/2017	11:46:33:432	211	295.4	XLON
21/06/2017	11:46:49:431	367	295.4	XLON
21/06/2017	11:46:49:431	366	295.4	XLON
21/06/2017	11:52:00:004	131	295.4	XLON
21/06/2017	11:52:00:004	236	295.4	XLON
21/06/2017	11:52:49:643	153	295.7	XLON
21/06/2017	11:53:35:242	211	295.7	XLON
21/06/2017	11:53:35:242	500	295.7	XLON
21/06/2017	11:53:35:242	376	295.7	TRQX
21/06/2017	11:53:35:257	354	295.7	XLON
21/06/2017	11:53:35:351	95	295.7	BATE
21/06/2017	11:54:10:436	344	296	XLON
21/06/2017	11:54:41:858	368	295.9	CHIX
21/06/2017	11:54:41:858	173	295.9	BATE
21/06/2017	11:54:41:858	108	295.9	BATE
21/06/2017	11:54:41:859	296	295.9	XLON
21/06/2017	11:54:41:859	1109	295.9	XLON
21/06/2017	11:54:41:859	684	295.9	XLON
21/06/2017	11:54:41:859	376	295.8	TRQX
21/06/2017	11:54:41:859	43	295.9	TRQX
21/06/2017	11:54:41:859	333	295.9	TRQX
21/06/2017	11:54:41:859	87	295.9	BATE
21/06/2017	11:54:41:861	368	295.8	CHIX
21/06/2017	11:54:41:879	76	295.9	XLON
21/06/2017	11:54:41:889	71	295.9	XLON
21/06/2017	11:56:23:205	304	295.8	TRQX
21/06/2017	11:56:23:205	368	295.8	CHIX
21/06/2017	11:56:23:206	467	295.8	XLON
21/06/2017	11:56:23:206	274	295.7	TRQX
21/06/2017	11:56:23:206	368	295.7	CHIX
21/06/2017	11:56:23:206	137	295.7	BATE
21/06/2017	11:56:23:208	376	295.6	TRQX
21/06/2017	11:56:23:208	303	295.6	CHIX
21/06/2017	11:56:23:216	822	295.7	XLON
21/06/2017	11:56:23:219	368	295.7	CHIX
21/06/2017	11:56:56:076	952	295.7	XLON
21/06/2017	11:56:56:076	376	295.7	TRQX
21/06/2017	11:56:56:077	1167	295.7	XLON
21/06/2017	11:56:56:077	368	295.7	CHIX
21/06/2017	11:56:56:089	700	295.7	XLON
21/06/2017	11:56:56:089	136	295.7	XLON
21/06/2017	11:56:56:091	194	295.7	XLON
21/06/2017	12:02:08:804	752	295.9	XLON
21/06/2017	12:02:08:804	312	295.9	XLON
21/06/2017	12:02:08:804	650	295.9	XLON
21/06/2017	12:06:01:214	612	295.5	XLON
21/06/2017	12:06:01:214	497	295.5	XLON
21/06/2017	12:06:01:214	348	295.5	TRQX
21/06/2017	12:06:01:214	111	295.5	CHIX
21/06/2017	12:06:01:214	368	295.5	BATE
21/06/2017	12:06:01:215	257	295.5	CHIX
21/06/2017	12:06:01:222	279	295.5	TRQX
21/06/2017	12:06:01:223	255	295.5	BATE
21/06/2017	12:06:01:229	70	295.6	XLON
21/06/2017	12:06:01:229	700	295.6	XLON
21/06/2017	12:06:01:245	361	295.6	XLON
21/06/2017	12:06:01:256	133	295.6	XLON
21/06/2017	12:06:04:545	200	295.5	XLON
21/06/2017	12:06:04:545	218	295.5	XLON
21/06/2017	12:06:04:545	368	295.5	CHIX
21/06/2017	12:08:50:864	332	295.7	XLON
21/06/2017	12:09:58:993	1432	295.8	XLON
21/06/2017	12:09:58:993	376	295.8	TRQX
21/06/2017	12:09:58:993	1007	295.8	CHIX
21/06/2017	12:09:58:993	368	295.8	CHIX
21/06/2017	12:09:58:993	368	295.8	BATE
21/06/2017	12:09:59:010	318	295.7	TRQX
21/06/2017	12:09:59:011	679	295.8	XLON
21/06/2017	12:09:59:011	376	295.8	TRQX
21/06/2017	12:09:59:011	7	295.7	CHIX
21/06/2017	12:09:59:011	368	295.7	CHIX
21/06/2017	12:09:59:011	720	295.7	CHIX
21/06/2017	12:09:59:011	16	295.7	CHIX
21/06/2017	12:09:59:011	341	295.8	BATE
21/06/2017	12:09:59:011	27	295.8	BATE
21/06/2017	12:10:01:367	293	295.8	XLON
21/06/2017	12:10:01:367	368	295.8	CHIX
21/06/2017	12:10:03:568	58	295.7	TRQX
21/06/2017	12:10:50:881	203	295.7	XLON
21/06/2017	12:10:50:881	139	295.7	XLON
21/06/2017	12:10:50:881	318	295.7	TRQX
21/06/2017	12:10:50:896	534	295.8	XLON
21/06/2017	12:10:50:896	158	295.8	XLON
21/06/2017	12:10:50:904	309	295.7	TRQX
21/06/2017	12:10:50:904	368	295.7	CHIX
21/06/2017	12:10:50:910	836	295.7	XLON
21/06/2017	12:10:50:992	115	295.7	XLON
21/06/2017	12:17:55:215	261	295.7	XLON
21/06/2017	12:17:55:215	132	295.7	XLON
21/06/2017	12:17:55:215	276	295.7	XLON
21/06/2017	12:17:55:215	376	295.7	TRQX
21/06/2017	12:17:55:215	368	295.7	CHIX
21/06/2017	12:17:55:215	368	295.7	BATE
21/06/2017	12:18:00:538	376	295.8	TRQX
21/06/2017	12:18:00:539	141	295.8	CHIX
21/06/2017	12:18:00:649	174	295.8	CHIX
21/06/2017	12:18:00:652	121	295.8	XLON
21/06/2017	12:18:00:659	81	295.8	XLON
21/06/2017	12:18:11:512	28	295.8	XLON
21/06/2017	12:18:11:512	26	295.8	XLON
21/06/2017	12:18:11:512	21	295.8	TRQX
21/06/2017	12:18:11:512	40	295.8	CHIX
21/06/2017	12:18:11:512	35	295.8	BATE
21/06/2017	12:18:14:906	354	295.9	XLON
21/06/2017	12:18:14:906	600	295.9	XLON
21/06/2017	12:19:13:219	550	295.9	XLON
21/06/2017	12:19:13:228	22	295.8	XLON
21/06/2017	12:19:13:228	700	295.9	XLON
21/06/2017	12:19:13:228	360	295.9	XLON
21/06/2017	12:19:13:228	51	295.8	TRQX
21/06/2017	12:19:13:228	25	295.8	CHIX
21/06/2017	12:19:13:228	271	295.8	CHIX
21/06/2017	12:19:13:228	275	295.8	BATE
21/06/2017	12:19:13:228	93	295.8	BATE
21/06/2017	12:19:13:229	60	295.8	XLON
21/06/2017	12:19:13:229	13	295.8	TRQX
21/06/2017	12:19:13:229	164	295.8	TRQX
21/06/2017	12:19:13:238	700	295.9	XLON
21/06/2017	12:19:13:238	650	295.8	XLON
21/06/2017	12:19:13:302	163	295.8	TRQX
21/06/2017	12:19:13:325	136	295.8	TRQX
21/06/2017	12:22:20:105	376	296	TRQX
21/06/2017	12:22:20:199	368	295.9	CHIX
21/06/2017	12:22:25:416	117	296.1	XLON
21/06/2017	12:22:25:416	53	296.1	XLON
21/06/2017	12:22:25:432	341	295.9	XLON
21/06/2017	12:22:25:432	676	295.9	CHIX
21/06/2017	12:22:25:435	700	296	XLON
21/06/2017	12:22:25:435	163	296	XLON
21/06/2017	12:22:25:455	547	295.9	XLON
21/06/2017	12:22:25:472	165	295.9	TRQX
21/06/2017	12:22:25:484	692	295.9	XLON
21/06/2017	12:22:25:484	50	295.9	XLON
21/06/2017	12:25:00:026	13	295.9	XLON
21/06/2017	12:28:21:211	761	295.9	XLON
21/06/2017	12:28:21:211	686	295.9	XLON
21/06/2017	12:28:21:211	376	295.9	TRQX
21/06/2017	12:28:21:212	247	295.9	CHIX
21/06/2017	12:28:21:212	1200	295.9	CHIX
21/06/2017	12:28:21:212	188	295.9	CHIX
21/06/2017	12:28:21:212	625	295.9	CHIX
21/06/2017	12:28:21:212	51	295.9	CHIX
21/06/2017	12:28:21:212	1	295.9	CHIX
21/06/2017	12:28:21:212	133	295.9	CHIX
21/06/2017	12:28:21:212	1048	295.9	CHIX
21/06/2017	12:28:21:212	131	295.9	BATE
21/06/2017	12:28:21:212	55	295.9	BATE
21/06/2017	12:28:21:212	182	295.9	BATE
21/06/2017	12:28:21:219	542	295.9	XLON
21/06/2017	12:28:21:234	307	295.8	TRQX
21/06/2017	12:28:21:238	211	295.8	CHIX
21/06/2017	12:28:21:238	157	295.8	CHIX
21/06/2017	12:28:21:258	317	295.9	CHIX
21/06/2017	12:28:21:268	235	295.9	XLON
21/06/2017	12:28:21:268	158	295.9	XLON
21/06/2017	12:28:21:268	174	295.9	XLON
21/06/2017	12:28:21:278	163	295.9	BATE
21/06/2017	12:28:31:345	30	295.8	CHIX
21/06/2017	12:28:31:345	170	295.8	CHIX
21/06/2017	12:30:54:740	53	295.8	XLON
21/06/2017	12:30:54:741	89	295.8	XLON
21/06/2017	12:30:54:741	131	295.8	XLON
21/06/2017	12:30:54:777	376	295.8	XLON
21/06/2017	12:30:54:777	410	295.8	XLON
21/06/2017	12:30:54:777	376	295.8	TRQX
21/06/2017	12:30:54:777	368	295.8	BATE
21/06/2017	12:30:54:868	207	295.8	TRQX
21/06/2017	12:30:54:881	323	295.8	XLON
21/06/2017	12:30:59:410	169	295.8	TRQX
21/06/2017	12:30:59:410	154	295.8	CHIX
21/06/2017	12:30:59:410	98	295.8	CHIX
21/06/2017	12:30:59:417	650	295.8	XLON
21/06/2017	12:30:59:417	650	295.8	XLON
21/06/2017	12:30:59:426	28	295.8	CHIX
21/06/2017	12:30:59:426	290	295.7	CHIX
21/06/2017	12:30:59:430	700	295.8	XLON
21/06/2017	12:30:59:443	700	295.8	XLON
21/06/2017	12:31:35:668	88	295.7	XLON
21/06/2017	12:31:35:668	176	295.7	XLON
21/06/2017	12:31:35:668	304	295.7	CHIX
21/06/2017	12:31:35:679	92	295.7	XLON
21/06/2017	12:31:35:694	62	295.7	XLON
21/06/2017	12:31:35:694	18	295.7	XLON
21/06/2017	12:31:35:694	75	295.7	CHIX
21/06/2017	12:32:46:121	639	295.6	XLON
21/06/2017	12:32:46:121	550	295.6	XLON
21/06/2017	12:32:46:121	700	295.7	XLON
21/06/2017	12:32:46:121	40	295.6	TRQX
21/06/2017	12:32:46:121	53	295.6	TRQX
21/06/2017	12:32:46:121	274	295.6	CHIX
21/06/2017	12:32:46:129	58	295.5	BATE
21/06/2017	12:32:46:129	58	295.5	BATE
21/06/2017	12:32:46:130	159	295.5	CHIX
21/06/2017	12:32:46:138	1009	295.6	XLON
21/06/2017	12:32:46:152	514	295.6	XLON
21/06/2017	12:32:46:161	81	295.6	XLON
21/06/2017	12:32:46:161	368	295.6	CHIX
21/06/2017	12:32:46:170	324	295.6	XLON
21/06/2017	12:35:43:931	370	295.9	XLON
21/06/2017	12:39:48:833	125	295.9	XLON
21/06/2017	12:40:00:059	311	296	XLON
21/06/2017	12:40:00:059	351	296	XLON
21/06/2017	12:40:01:722	687	296	XLON
21/06/2017	12:40:01:796	108	296	XLON
21/06/2017	12:40:01:796	376	296	TRQX
21/06/2017	12:40:01:797	84	296	XLON
21/06/2017	12:40:01:797	368	296	CHIX
21/06/2017	12:40:09:927	269	296	XLON
21/06/2017	12:40:10:020	346	296	XLON
21/06/2017	12:40:14:651	125	296	XLON
21/06/2017	12:40:24:893	251	296	XLON
21/06/2017	12:40:24:893	125	296	XLON
21/06/2017	12:40:28:777	295	295.9	XLON
21/06/2017	12:40:28:777	696	295.9	XLON
21/06/2017	12:40:28:777	28	295.9	XLON
21/06/2017	12:40:28:777	264	295.9	TRQX
21/06/2017	12:40:28:777	10	295.9	TRQX
21/06/2017	12:40:28:777	350	295.9	CHIX
21/06/2017	12:40:28:777	18	295.9	CHIX
21/06/2017	12:40:28:786	533	296	XLON
21/06/2017	12:40:28:786	125	296	XLON
21/06/2017	12:40:28:867	84	295.9	CHIX
21/06/2017	12:42:00:017	343	296	XLON
21/06/2017	12:42:00:017	125	296	XLON
21/06/2017	12:42:00:017	489	296	XLON
21/06/2017	12:43:00:009	125	296	XLON
21/06/2017	12:43:00:009	207	296	XLON
21/06/2017	12:43:00:009	508	296	XLON
21/06/2017	12:43:00:009	489	296	XLON
21/06/2017	12:43:00:009	174	296	XLON
21/06/2017	12:45:00:011	236	296	XLON
21/06/2017	12:45:00:011	125	296	XLON
21/06/2017	12:45:00:011	327	296	XLON
21/06/2017	12:45:00:033	125	296	XLON
21/06/2017	12:46:00:009	197	296	XLON
21/06/2017	12:46:00:009	138	296	XLON
21/06/2017	12:46:00:009	125	296	XLON
21/06/2017	12:46:00:022	125	296	XLON
21/06/2017	12:47:28:249	698	296	XLON
21/06/2017	12:47:28:249	900	296	XLON
21/06/2017	12:47:28:249	250	296	XLON
21/06/2017	12:47:28:249	878	296	XLON
21/06/2017	12:47:28:250	91	296	XLON
21/06/2017	12:47:28:250	376	296	TRQX
21/06/2017	12:47:29:542	368	296	CHIX
21/06/2017	12:49:17:893	368	296.2	XLON
21/06/2017	12:49:18:834	178	296.2	XLON
21/06/2017	12:51:00:018	141	296.3	XLON
21/06/2017	12:51:00:018	1205	296.3	XLON
21/06/2017	12:51:00:018	125	296.3	XLON
21/06/2017	12:51:02:982	259	296.1	BATE
21/06/2017	12:52:00:010	125	296.3	XLON
21/06/2017	12:52:00:010	484	296.3	XLON
21/06/2017	12:52:00:010	200	296.3	XLON
21/06/2017	12:53:00:009	184	296.3	XLON
21/06/2017	12:53:00:009	125	296.3	XLON
21/06/2017	12:53:00:024	125	296.3	XLON
21/06/2017	12:53:28:782	125	296.3	XLON
21/06/2017	12:53:28:782	600	296.3	XLON
21/06/2017	12:54:09:099	32	296.3	CHIX
21/06/2017	12:54:09:099	368	296.3	BATE
21/06/2017	12:54:35:219	102	296.4	XLON
21/06/2017	12:54:35:227	125	296.4	XLON
21/06/2017	12:54:37:248	480	296.4	XLON
21/06/2017	12:54:39:278	522	296.4	XLON
21/06/2017	12:54:40:196	107	296.4	XLON
21/06/2017	12:54:40:206	125	296.4	XLON
21/06/2017	12:54:40:206	1300	296.4	XLON
21/06/2017	12:55:00:004	123	296.3	XLON
21/06/2017	12:55:00:004	561	296.3	XLON
21/06/2017	12:55:00:011	125	296.4	XLON
21/06/2017	12:55:00:011	1219	296.4	XLON
21/06/2017	12:55:36:759	370	296.3	CHIX
21/06/2017	12:55:36:759	908	296.3	CHIX
21/06/2017	12:55:36:759	366	296.3	BATE
21/06/2017	12:55:36:762	446	296.3	TRQX
21/06/2017	12:55:36:762	450	296.3	TRQX
21/06/2017	12:55:36:762	705	296.3	TRQX
21/06/2017	12:55:38:773	2	296.3	BATE
21/06/2017	12:55:38:773	690	296.3	BATE
21/06/2017	12:56:13:486	1059	296.3	XLON
21/06/2017	12:56:13:486	1100	296.3	XLON
21/06/2017	12:56:13:486	1109	296.3	XLON
21/06/2017	12:56:13:487	700	296.3	XLON
21/06/2017	12:56:13:495	532	296.3	XLON
21/06/2017	12:56:13:495	248	296.3	XLON
21/06/2017	12:56:13:499	775	296.3	XLON
21/06/2017	12:56:13:500	1200	296.3	TRQX
21/06/2017	12:56:13:500	42	296.3	TRQX
21/06/2017	12:56:13:500	306	296.3	TRQX
21/06/2017	12:56:13:500	1582	296.3	CHIX
21/06/2017	12:56:13:500	1018	296.3	CHIX
21/06/2017	12:56:13:500	13	296.3	BATE
21/06/2017	12:56:13:500	346	296.3	BATE
21/06/2017	12:56:13:508	700	296.3	XLON
21/06/2017	12:56:14:753	1966	296.3	XLON
21/06/2017	12:56:16:775	224	296.3	CHIX
21/06/2017	12:57:31:125	530	296.3	XLON
21/06/2017	12:57:31:125	104	296.3	TRQX
21/06/2017	12:57:31:125	272	296.3	TRQX
21/06/2017	12:57:31:125	144	296.3	CHIX
21/06/2017	12:57:31:125	224	296.3	CHIX
21/06/2017	12:57:35:895	6	296.3	XLON
21/06/2017	12:57:55:666	24	296.3	XLON
21/06/2017	12:57:55:666	6	296.3	TRQX
21/06/2017	12:57:55:666	6	296.3	TRQX
21/06/2017	12:57:55:666	4	296.3	CHIX
21/06/2017	12:57:55:666	8	296.3	CHIX
21/06/2017	12:57:55:666	9	296.3	BATE
21/06/2017	12:57:55:671	7	296.3	CHIX
21/06/2017	12:57:55:672	2	296.3	TRQX
21/06/2017	12:57:55:684	42	296.3	XLON
21/06/2017	12:58:02:465	45	296.2	CHIX
21/06/2017	12:58:02:465	443	296.2	CHIX
21/06/2017	13:05:02:539	376	296.5	TRQX
21/06/2017	13:05:02:539	76	296.5	CHIX
21/06/2017	13:05:02:539	368	296.5	BATE
21/06/2017	13:05:57:577	871	296.5	XLON
21/06/2017	13:05:57:577	471	296.5	XLON
21/06/2017	13:05:57:577	376	296.5	TRQX
21/06/2017	13:05:57:577	292	296.5	CHIX
21/06/2017	13:05:57:667	16	296.5	CHIX
21/06/2017	13:05:59:572	350	296.5	CHIX
21/06/2017	13:05:59:746	2	296.5	CHIX
21/06/2017	13:07:35:453	937	296.5	XLON
21/06/2017	13:07:35:453	269	296.5	XLON
21/06/2017	13:07:35:453	608	296.5	XLON
21/06/2017	13:07:35:454	368	296.5	CHIX
21/06/2017	13:07:35:454	368	296.5	BATE
21/06/2017	13:07:42:154	66	296.5	CHIX
21/06/2017	13:07:42:161	782	296.5	XLON
21/06/2017	13:07:42:161	376	296.5	TRQX
21/06/2017	13:07:42:161	256	296.5	CHIX
21/06/2017	13:08:35:527	281	296.4	XLON
21/06/2017	13:08:35:527	347	296.4	XLON
21/06/2017	13:09:49:529	1375	296.5	XLON
21/06/2017	13:09:49:529	3984	296.5	XLON
21/06/2017	13:09:49:529	376	296.5	TRQX
21/06/2017	13:09:49:529	195	296.4	CHIX
21/06/2017	13:09:49:529	71	296.4	CHIX
21/06/2017	13:09:49:529	3006	296.5	CHIX
21/06/2017	13:09:49:529	368	296.5	CHIX
21/06/2017	13:09:49:529	368	296.5	BATE
21/06/2017	13:09:49:536	376	296.4	TRQX
21/06/2017	13:09:49:541	368	296.4	CHIX
21/06/2017	13:09:49:554	700	296.4	XLON
21/06/2017	13:09:49:554	409	296.5	XLON
21/06/2017	13:09:50:572	944	296.3	XLON
21/06/2017	13:09:50:573	809	296.3	XLON
21/06/2017	13:09:50:573	721	296.3	XLON
21/06/2017	13:09:51:179	376	296.3	TRQX
21/06/2017	13:09:51:179	42	296.2	TRQX
21/06/2017	13:09:51:179	319	296.2	CHIX
21/06/2017	13:13:46:650	806	295.9	XLON
21/06/2017	13:13:46:650	376	295.9	TRQX
21/06/2017	13:13:46:650	368	295.9	CHIX
21/06/2017	13:13:46:650	368	295.9	BATE
21/06/2017	13:13:46:659	368	295.9	CHIX
21/06/2017	13:13:48:914	1109	295.7	XLON
21/06/2017	13:13:54:013	899	295.7	XLON
21/06/2017	13:13:56:433	210	295.7	XLON
21/06/2017	13:13:56:433	120	295.6	TRQX
21/06/2017	13:13:56:433	376	295.7	TRQX
21/06/2017	13:13:56:433	61	295.6	TRQX
21/06/2017	13:13:56:433	319	295.6	CHIX
21/06/2017	13:13:56:433	368	295.7	CHIX
21/06/2017	13:13:56:433	107	295.6	BATE
21/06/2017	13:13:56:447	293	295.7	XLON
21/06/2017	13:14:01:216	653	295.1	XLON
21/06/2017	13:19:06:198	376	295	TRQX
21/06/2017	13:19:06:198	368	295	CHIX
21/06/2017	13:19:28:777	368	295	BATE
21/06/2017	13:19:28:795	192	295	XLON
21/06/2017	13:22:23:726	368	295	BATE
21/06/2017	13:22:23:727	921	295	XLON
21/06/2017	13:22:23:727	188	295	XLON
21/06/2017	13:22:23:727	193	295	TRQX
21/06/2017	13:22:23:727	183	295	TRQX
21/06/2017	13:22:23:727	273	295	CHIX
21/06/2017	13:22:23:745	596	294.9	XLON
21/06/2017	13:23:19:584	415	294.9	XLON
21/06/2017	13:23:19:584	470	294.9	XLON
21/06/2017	13:23:21:657	2	294.9	XLON
21/06/2017	13:23:21:657	118	294.9	TRQX
21/06/2017	13:23:21:657	111	294.9	TRQX
21/06/2017	13:23:21:657	368	294.9	CHIX
21/06/2017	13:23:21:657	12	294.9	BATE
21/06/2017	13:24:19:011	270	294.9	TRQX
21/06/2017	13:26:11:536	479	295.2	XLON
21/06/2017	13:26:11:536	483	295.2	XLON
21/06/2017	13:26:11:536	169	294.9	TRQX
21/06/2017	13:26:11:536	106	294.9	TRQX
21/06/2017	13:26:11:536	376	295.2	TRQX
21/06/2017	13:26:11:536	368	294.9	CHIX
21/06/2017	13:26:11:536	368	295	CHIX
21/06/2017	13:26:11:536	368	295.1	CHIX
21/06/2017	13:26:11:536	368	295.2	CHIX
21/06/2017	13:26:11:545	376	295	TRQX
21/06/2017	13:26:11:548	368	295	CHIX
21/06/2017	13:26:11:557	800	295	XLON
21/06/2017	13:26:11:557	992	295	XLON
21/06/2017	13:26:11:557	3	295	XLON
21/06/2017	13:26:11:557	781	295	XLON
21/06/2017	13:26:11:557	426	295	XLON
21/06/2017	13:26:11:574	1109	295	XLON
21/06/2017	13:26:15:281	368	294.8	CHIX
21/06/2017	13:29:20:768	580	294.8	XLON
21/06/2017	13:30:14:714	376	295	TRQX
21/06/2017	13:39:31:214	668	295	BATE
21/06/2017	13:39:31:214	368	295	BATE
21/06/2017	13:41:28:785	1202	295	CHIX
21/06/2017	13:41:28:785	368	295	CHIX
21/06/2017	13:44:54:255	240	295	TRQX
21/06/2017	13:44:54:255	376	295	TRQX
21/06/2017	13:49:30:089	823	295.4	XLON
21/06/2017	13:49:30:089	903	295.4	XLON
21/06/2017	13:49:30:089	2805	295.4	TRQX
21/06/2017	13:49:30:089	376	295.3	TRQX
21/06/2017	13:49:30:089	368	295.4	CHIX
21/06/2017	13:49:30:089	753	295.4	CHIX
21/06/2017	13:49:30:089	978	295.3	CHIX
21/06/2017	13:49:30:089	400	295.1	CHIX
21/06/2017	13:49:30:089	3226	295.2	CHIX
21/06/2017	13:49:30:089	1700	295.1	CHIX
21/06/2017	13:49:30:089	368	295	CHIX
21/06/2017	13:49:30:089	368	295.4	BATE
21/06/2017	13:49:30:089	866	295.4	BATE
21/06/2017	13:49:30:089	368	295.3	BATE
21/06/2017	13:49:30:107	43	295.2	BATE
21/06/2017	13:49:31:218	700	295	XLON
21/06/2017	13:49:31:218	576	295	XLON
21/06/2017	13:49:32:418	70	295	XLON
21/06/2017	13:49:32:418	700	295	XLON
21/06/2017	13:49:32:427	700	295	XLON
21/06/2017	13:49:33:906	1646	295	XLON
21/06/2017	13:50:02:915	234	295.2	XLON
21/06/2017	13:51:01:548	16	295.4	XLON
21/06/2017	13:51:01:548	437	295.4	XLON
21/06/2017	13:51:01:548	368	295.4	CHIX
21/06/2017	13:51:01:582	125	295.5	XLON
21/06/2017	13:51:01:582	650	295.5	XLON
21/06/2017	13:51:01:582	1300	295.5	XLON
21/06/2017	13:51:29:111	125	295.6	XLON
21/06/2017	13:52:28:784	125	295.6	XLON
21/06/2017	13:53:28:784	125	295.6	XLON
21/06/2017	13:54:28:789	125	295.6	XLON
21/06/2017	14:00:15:136	58	296	BATE
21/06/2017	14:01:36:325	1178	296	XLON
21/06/2017	14:01:36:325	1109	296	XLON
21/06/2017	14:01:36:325	376	296	TRQX
21/06/2017	14:01:36:325	368	296	CHIX
21/06/2017	14:01:36:325	26	296	BATE
21/06/2017	14:01:36:325	284	296	BATE
21/06/2017	14:01:36:329	57	295.9	TRQX
21/06/2017	14:01:36:329	60	295.9	TRQX
21/06/2017	14:01:36:329	40	295.9	TRQX
21/06/2017	14:01:36:329	157	295.9	TRQX
21/06/2017	14:01:36:329	42	295.9	TRQX
21/06/2017	14:01:36:329	243	295.9	CHIX
21/06/2017	14:01:36:329	81	295.9	CHIX
21/06/2017	14:01:36:329	44	295.9	CHIX
21/06/2017	14:01:36:329	141	295.9	BATE
21/06/2017	14:01:36:329	227	295.9	BATE
21/06/2017	14:01:36:339	262	296	CHIX
21/06/2017	14:01:36:347	286	296	XLON
21/06/2017	14:01:36:497	288	296	TRQX
21/06/2017	14:02:04:626	345	295.9	XLON
21/06/2017	14:02:04:626	88	295.9	XLON
21/06/2017	14:02:04:626	70	295.9	XLON
21/06/2017	14:02:04:626	193	295.9	XLON
21/06/2017	14:02:04:626	38	295.9	TRQX
21/06/2017	14:02:04:626	169	295.9	TRQX
21/06/2017	14:02:04:626	39	295.9	CHIX
21/06/2017	14:02:04:626	165	295.9	CHIX
21/06/2017	14:02:04:627	169	295.9	TRQX
21/06/2017	14:02:04:627	164	295.9	CHIX
21/06/2017	14:02:04:645	248	295.9	XLON
21/06/2017	14:02:04:645	129	295.9	TRQX
21/06/2017	14:02:04:660	182	295.9	XLON
21/06/2017	14:02:04:669	265	295.9	CHIX
21/06/2017	14:07:00:718	997	296	XLON
21/06/2017	14:07:03:330	149	296	BATE
21/06/2017	14:07:03:335	28	296	XLON
21/06/2017	14:07:03:335	368	296	CHIX
21/06/2017	14:07:04:397	326	296	TRQX
21/06/2017	14:07:04:454	131	296	BATE
21/06/2017	14:09:06:141	50	296	TRQX
21/06/2017	14:09:06:141	326	296	TRQX
21/06/2017	14:09:06:141	232	296	CHIX
21/06/2017	14:09:06:141	623	296	CHIX
21/06/2017	14:09:06:141	364	296	CHIX
21/06/2017	14:09:06:141	368	296	CHIX
21/06/2017	14:09:06:141	280	296	BATE
21/06/2017	14:09:06:141	88	296	BATE
21/06/2017	14:09:07:224	275	296	TRQX
21/06/2017	14:09:07:224	368	296	CHIX
21/06/2017	14:09:07:225	368	296	BATE
21/06/2017	14:09:07:226	101	296	TRQX
21/06/2017	14:10:23:863	114	296	XLON
21/06/2017	14:10:23:863	100	296	XLON
21/06/2017	14:13:28:784	368	295.9	CHIX
21/06/2017	14:13:28:784	1111	295.9	CHIX
21/06/2017	14:14:30:060	755	295.9	XLON
21/06/2017	14:14:30:060	364	295.9	TRQX
21/06/2017	14:14:30:060	250	295.9	CHIX
21/06/2017	14:14:30:060	1315	295.9	CHIX
21/06/2017	14:14:30:060	105	295.9	BATE
21/06/2017	14:14:30:060	104	295.9	BATE
21/06/2017	14:14:30:060	101	295.9	BATE
21/06/2017	14:14:30:065	376	295.8	TRQX
21/06/2017	14:14:30:068	650	295.8	XLON
21/06/2017	14:14:30:068	318	295.8	XLON
21/06/2017	14:16:36:505	125	295.8	TRQX
21/06/2017	14:20:07:383	779	296.1	XLON
21/06/2017	14:20:07:383	61	296.1	XLON
21/06/2017	14:20:12:138	772	296.1	TRQX
21/06/2017	14:20:12:141	368	296.1	BATE
21/06/2017	14:23:42:946	1837	296	XLON
21/06/2017	14:23:42:946	968	296	XLON
21/06/2017	14:23:42:946	1223	296	TRQX
21/06/2017	14:23:42:946	972	296	TRQX
21/06/2017	14:23:42:946	368	296	CHIX
21/06/2017	14:23:42:946	3263	296	CHIX
21/06/2017	14:23:42:946	368	296	BATE
21/06/2017	14:23:42:954	236	296	XLON
21/06/2017	14:23:42:954	1300	296	XLON
21/06/2017	14:23:43:034	272	296	CHIX
21/06/2017	14:23:43:035	376	296	TRQX
21/06/2017	14:24:43:035	150000	296	XLON
21/06/2017	14:23:48:582	697	295.9	XLON
21/06/2017	14:27:18:419	86	295.9	XLON
21/06/2017	14:27:18:419	882	295.9	XLON
21/06/2017	14:27:18:419	376	295.9	TRQX
21/06/2017	14:27:18:419	368	295.9	CHIX
21/06/2017	14:27:18:419	189	295.9	CHIX
21/06/2017	14:27:18:419	356	295.9	BATE
21/06/2017	14:27:21:875	200	295.8	CHIX
21/06/2017	14:27:22:572	100	295.8	TRQX
21/06/2017	14:27:23:977	168	295.8	CHIX
21/06/2017	14:27:23:977	101	295.8	CHIX
21/06/2017	14:27:23:977	368	295.8	BATE
21/06/2017	14:27:23:978	111	295.8	XLON
21/06/2017	14:27:23:978	254	295.8	XLON
21/06/2017	14:27:23:978	228	295.8	TRQX
21/06/2017	14:28:08:437	164	295.7	XLON
21/06/2017	14:28:08:437	208	295.7	XLON
21/06/2017	14:28:08:437	132	295.7	TRQX
21/06/2017	14:28:08:437	307	295.7	CHIX
21/06/2017	14:28:10:131	712	295.6	XLON
21/06/2017	14:28:10:131	868	295.6	CHIX
21/06/2017	14:30:24:532	968	295.5	XLON
21/06/2017	14:30:24:532	368	295.5	CHIX
21/06/2017	14:30:24:533	376	295.5	TRQX
21/06/2017	14:30:28:777	20	295.4	XLON
21/06/2017	14:30:28:777	281	295.4	CHIX
21/06/2017	14:30:47:801	371	295.4	XLON
21/06/2017	14:30:49:611	300	295.4	CHIX
21/06/2017	14:30:52:036	68	295.4	CHIX
21/06/2017	14:31:34:230	388	295.3	XLON
21/06/2017	14:31:34:230	376	295.3	TRQX
21/06/2017	14:34:08:644	326	295.2	XLON
21/06/2017	14:34:08:644	421	295.2	XLON
21/06/2017	14:34:08:644	46	295.2	TRQX
21/06/2017	14:34:08:644	330	295.2	TRQX
21/06/2017	14:34:08:644	314	295	CHIX
21/06/2017	14:34:08:644	368	295.2	CHIX
21/06/2017	14:34:08:644	329	295.2	BATE
21/06/2017	14:34:08:644	39	295.2	BATE
21/06/2017	14:34:11:713	91	295	XLON
21/06/2017	14:34:11:713	776	295	XLON
21/06/2017	14:34:11:713	326	295	TRQX
21/06/2017	14:34:11:754	368	295	CHIX
21/06/2017	14:34:18:671	47	295	CHIX
21/06/2017	14:34:20:181	46	295	CHIX
21/06/2017	14:34:29:903	35	295	XLON
21/06/2017	14:34:29:903	50	295	TRQX
21/06/2017	14:34:29:903	76	295	CHIX
21/06/2017	14:35:00:004	2	294.9	CHIX
21/06/2017	14:35:06:134	6	294.9	CHIX
21/06/2017	14:35:31:871	10	294.9	CHIX
21/06/2017	14:35:59:504	2	294.9	CHIX
21/06/2017	14:35:59:504	33	294.9	CHIX
21/06/2017	14:35:59:505	1	294.9	XLON
21/06/2017	14:35:59:505	16	294.9	XLON
21/06/2017	14:36:03:966	28	294.9	XLON
21/06/2017	14:37:13:807	968	295	XLON
21/06/2017	14:37:13:807	376	295	TRQX
21/06/2017	14:37:13:807	368	295	CHIX
21/06/2017	14:37:13:807	368	295	BATE
21/06/2017	14:37:14:726	299	295	CHIX
21/06/2017	14:37:15:527	609	295	XLON
21/06/2017	14:37:15:527	69	295	CHIX
21/06/2017	14:37:25:629	429	294.9	XLON
21/06/2017	14:37:25:629	15	294.9	TRQX
21/06/2017	14:37:25:629	11	294.9	TRQX
21/06/2017	14:37:25:629	2	294.9	TRQX
21/06/2017	14:37:25:630	292	294.7	CHIX
21/06/2017	14:37:25:630	368	294.9	CHIX
21/06/2017	14:37:25:630	125	294.9	BATE
21/06/2017	14:37:25:630	1	294.9	BATE
21/06/2017	14:37:25:630	8	294.9	BATE
21/06/2017	14:37:25:630	2	294.9	BATE
21/06/2017	14:37:25:630	6	294.9	BATE
21/06/2017	14:37:25:630	2	294.9	BATE
21/06/2017	14:37:25:790	106	294.5	CHIX
21/06/2017	14:39:45:047	462	294.4	XLON
21/06/2017	14:39:45:047	450	294.4	XLON
21/06/2017	14:39:45:047	376	294.4	TRQX
21/06/2017	14:39:45:047	368	294.4	CHIX
21/06/2017	14:39:45:059	58	294.4	XLON
21/06/2017	14:39:45:059	360	294.4	XLON
21/06/2017	14:40:02:922	376	294.4	TRQX
21/06/2017	14:40:02:922	368	294.4	CHIX
21/06/2017	14:40:02:922	368	294.4	BATE
21/06/2017	14:40:06:821	48	294.1	TRQX
21/06/2017	14:40:06:821	265	294.1	CHIX
21/06/2017	14:40:38:726	84	293.7	XLON
21/06/2017	14:41:21:646	531	293.7	XLON
21/06/2017	14:44:27:047	592	293.4	XLON
21/06/2017	14:44:27:047	376	293.4	TRQX
21/06/2017	14:44:27:047	368	293.4	CHIX
21/06/2017	14:44:27:047	312	293.3	CHIX
21/06/2017	14:44:27:047	368	293.4	BATE
21/06/2017	14:44:27:069	376	293.2	TRQX
21/06/2017	14:44:27:075	422	293.2	XLON
21/06/2017	14:44:27:081	368	293.2	CHIX
21/06/2017	14:44:27:087	647	293.1	CHIX
21/06/2017	14:44:27:095	231	293.1	TRQX
21/06/2017	14:44:27:097	84	293.1	CHIX
21/06/2017	14:44:37:743	81	293	BATE
21/06/2017	14:45:29:546	693	292.8	XLON
21/06/2017	14:45:42:288	547	292.5	XLON
21/06/2017	14:45:45:032	458	292.4	XLON
21/06/2017	14:47:58:903	482	292.4	XLON
21/06/2017	14:47:58:903	333	292.4	TRQX
21/06/2017	14:47:58:904	368	292.4	CHIX
21/06/2017	14:47:58:904	368	292.3	CHIX
21/06/2017	14:47:58:918	723	292.2	XLON
21/06/2017	14:47:58:925	376	292.2	TRQX
21/06/2017	14:48:05:668	166	292.1	CHIX
21/06/2017	14:48:05:668	154	292.1	BATE
21/06/2017	14:48:08:214	42	292	TRQX
21/06/2017	14:48:45:323	451	292.4	XLON
21/06/2017	14:49:25:257	201	292.5	XLON
21/06/2017	14:50:55:497	652	292.5	XLON
21/06/2017	14:50:55:497	376	292.5	TRQX
21/06/2017	14:50:55:497	368	292.5	CHIX
21/06/2017	14:50:58:008	368	292.5	CHIX
21/06/2017	14:51:17:164	482	292.5	XLON
21/06/2017	14:51:17:164	371	292.5	XLON
21/06/2017	14:51:17:165	368	292.4	CHIX
21/06/2017	14:51:17:165	363	292.5	CHIX
21/06/2017	14:51:17:165	284	292.5	BATE
21/06/2017	14:51:17:175	84	292.5	BATE
21/06/2017	14:52:04:475	297	292.5	XLON
21/06/2017	14:52:04:475	210	292.5	XLON
21/06/2017	14:52:04:475	376	292.5	TRQX
21/06/2017	14:57:28:784	1351	292.6	XLON
21/06/2017	14:57:28:784	301	292.6	CHIX
21/06/2017	14:57:28:784	368	292.6	BATE
21/06/2017	15:02:55:573	806	293	XLON
21/06/2017	15:02:55:573	1321	293	XLON
21/06/2017	15:03:32:011	3337	292.9	XLON
21/06/2017	15:03:32:011	2205	292.9	TRQX
21/06/2017	15:03:32:011	20	292.9	TRQX
21/06/2017	15:03:32:011	3680	292.9	CHIX
21/06/2017	15:03:32:011	368	292.9	BATE
21/06/2017	15:03:32:019	271	292.9	CHIX
21/06/2017	15:03:32:109	260	292.9	TRQX
21/06/2017	15:03:32:109	285	292.9	BATE
21/06/2017	15:04:01:006	820	292.8	XLON
21/06/2017	15:04:01:007	234	292.8	CHIX
21/06/2017	15:04:01:007	368	292.8	BATE
21/06/2017	15:04:01:015	376	292.8	TRQX
21/06/2017	15:04:01:015	134	292.8	CHIX
21/06/2017	15:04:01:016	522	292.8	XLON
21/06/2017	15:04:01:068	46	292.8	CHIX
21/06/2017	15:04:03:148	38	292.8	TRQX
21/06/2017	15:04:03:148	186	292.8	CHIX
21/06/2017	15:04:20:799	175	292.7	TRQX
21/06/2017	15:04:20:799	201	292.7	TRQX
21/06/2017	15:04:20:799	266	292.7	CHIX
21/06/2017	15:04:20:799	315	292.7	BATE
21/06/2017	15:05:06:424	6	292.5	XLON
21/06/2017	15:05:10:353	402	292.5	XLON
21/06/2017	15:05:10:353	135	292.5	CHIX
21/06/2017	15:05:10:353	233	292.5	CHIX
21/06/2017	15:05:11:385	17	292.5	CHIX
21/06/2017	15:05:26:662	18	292.5	TRQX
21/06/2017	15:05:26:662	13	292.5	CHIX
21/06/2017	15:05:26:662	533	292.4	CHIX
21/06/2017	15:06:20:347	524	292.3	XLON
21/06/2017	15:06:22:700	368	292	CHIX
21/06/2017	15:06:43:892	506	291.8	XLON
21/06/2017	15:07:00:338	376	291.7	TRQX
21/06/2017	15:08:12:820	239	291.7	XLON
21/06/2017	15:08:12:820	141	291.7	XLON
21/06/2017	15:08:12:820	320	291.7	CHIX
21/06/2017	15:08:12:821	287	291.7	TRQX
21/06/2017	15:09:31:892	376	291.6	TRQX
21/06/2017	15:09:31:895	368	291.6	BATE
21/06/2017	15:09:31:896	368	291.6	CHIX
21/06/2017	15:09:34:030	634	291.6	XLON
21/06/2017	15:09:46:822	416	291.6	XLON
21/06/2017	15:10:43:227	352	291.6	XLON
21/06/2017	15:10:43:227	415	291.6	XLON
21/06/2017	15:10:43:227	368	291.6	CHIX
21/06/2017	15:10:43:261	363	291.5	CHIX
21/06/2017	15:10:43:269	5	291.5	CHIX
21/06/2017	15:11:51:227	116	291.5	XLON
21/06/2017	15:11:51:228	206	291.5	XLON
21/06/2017	15:11:57:455	221	291.5	XLON
21/06/2017	15:11:57:455	304	291.5	TRQX
21/06/2017	15:12:05:287	174	291.5	XLON
21/06/2017	15:12:05:287	165	291.5	TRQX
21/06/2017	15:12:11:616	368	291.5	CHIX
21/06/2017	15:12:18:347	278	291.5	XLON
21/06/2017	15:12:20:581	178	291.4	TRQX
21/06/2017	15:12:20:581	38	291.4	TRQX
21/06/2017	15:12:20:582	368	291.4	CHIX
21/06/2017	15:12:20:596	31	291.3	CHIX
21/06/2017	15:12:20:634	43	291.2	TRQX
21/06/2017	15:12:39:551	501	290.7	XLON
21/06/2017	15:13:01:815	368	289.9	BATE
21/06/2017	15:13:26:358	500	290	XLON
21/06/2017	15:14:08:689	368	290.2	CHIX
21/06/2017	15:14:58:518	438	290.2	XLON
21/06/2017	15:15:21:886	505	290.4	XLON
21/06/2017	15:15:21:886	368	290.4	CHIX
21/06/2017	15:15:21:887	376	290.4	TRQX
21/06/2017	15:15:21:892	225	290.3	CHIX
21/06/2017	15:15:21:892	118	290.3	CHIX
21/06/2017	15:15:22:824	90	290.3	XLON
21/06/2017	15:15:22:824	25	290.3	CHIX
21/06/2017	15:15:23:819	376	289.9	TRQX
21/06/2017	15:15:23:819	46	290.2	TRQX
21/06/2017	15:15:49:880	515	289.7	XLON
21/06/2017	15:16:11:575	368	289	BATE
21/06/2017	15:16:40:959	535	288.7	XLON
21/06/2017	15:18:47:016	968	289.2	XLON
21/06/2017	15:18:47:017	288	289.2	TRQX
21/06/2017	15:18:47:017	368	289.2	CHIX
21/06/2017	15:18:47:021	368	289.1	CHIX
21/06/2017	15:18:48:727	376	289	XLON
21/06/2017	15:19:01:213	376	289	TRQX
21/06/2017	15:19:01:215	368	289	CHIX
21/06/2017	15:19:33:759	384	290	XLON
21/06/2017	15:22:57:872	368	290.5	CHIX
21/06/2017	15:22:57:873	753	290.5	XLON
21/06/2017	15:22:57:965	324	290.4	XLON
21/06/2017	15:22:57:965	644	290.4	XLON
21/06/2017	15:22:57:965	376	290.4	TRQX
21/06/2017	15:22:57:966	368	290.4	CHIX
21/06/2017	15:22:57:966	368	290.4	BATE
21/06/2017	15:22:57:974	368	290.3	CHIX
21/06/2017	15:23:00:213	337	290.3	TRQX
21/06/2017	15:23:00:213	39	290.3	TRQX
21/06/2017	15:23:00:213	265	290.3	CHIX
21/06/2017	15:23:00:213	341	290.3	BATE
21/06/2017	15:23:02:121	177	290.2	TRQX
21/06/2017	15:23:02:122	199	290.2	TRQX
21/06/2017	15:23:02:122	368	290.2	CHIX
21/06/2017	15:23:02:122	82	290.2	BATE
21/06/2017	15:23:22:922	360	290.1	XLON
21/06/2017	15:23:22:922	84	290.1	TRQX
21/06/2017	15:23:22:922	368	290.1	CHIX
21/06/2017	15:23:29:374	506	289.9	XLON
21/06/2017	15:23:29:375	147	289.9	XLON
21/06/2017	15:23:29:377	27	289.9	BATE
21/06/2017	15:25:21:157	900	290.2	XLON
21/06/2017	15:25:21:157	368	290.2	CHIX
21/06/2017	15:26:25:394	368	290.1	CHIX
21/06/2017	15:26:25:395	584	290.1	XLON
21/06/2017	15:26:25:395	376	290.1	TRQX
21/06/2017	15:26:27:335	239	290	CHIX
21/06/2017	15:26:27:336	323	290	XLON
21/06/2017	15:26:27:336	129	290	CHIX
21/06/2017	15:26:59:184	461	289.9	XLON
21/06/2017	15:26:59:184	200	289.9	CHIX
21/06/2017	15:26:59:185	376	289.9	TRQX
21/06/2017	15:26:59:185	191	289.8	TRQX
21/06/2017	15:26:59:194	187	289.6	XLON
21/06/2017	15:26:59:194	58	289.6	XLON
21/06/2017	15:27:02:542	332	289.4	CHIX
21/06/2017	15:27:02:542	81	289.4	BATE
21/06/2017	15:27:14:699	368	289.1	BATE
21/06/2017	15:27:17:788	5	289	BATE
21/06/2017	15:27:38:125	412	289.1	XLON
21/06/2017	15:28:39:469	191	289.8	XLON
21/06/2017	15:28:39:469	224	289.8	XLON
21/06/2017	15:28:39:469	255	289.8	CHIX
21/06/2017	15:28:39:469	368	289.9	CHIX
21/06/2017	15:28:39:476	407	289.8	XLON
21/06/2017	15:29:05:733	376	289.6	TRQX
21/06/2017	15:29:09:899	447	289.3	XLON
21/06/2017	15:30:00:288	376	289.3	TRQX
21/06/2017	15:31:24:469	13	289.3	XLON
21/06/2017	15:31:24:469	752	289.3	XLON
21/06/2017	15:31:24:469	376	289.3	TRQX
21/06/2017	15:31:24:469	368	289.3	CHIX
21/06/2017	15:31:24:469	169	289.3	BATE
21/06/2017	15:31:24:469	199	289.3	BATE
21/06/2017	15:31:24:478	275	289.3	XLON
21/06/2017	15:31:24:483	368	289.3	CHIX
21/06/2017	15:31:25:625	107	289.2	TRQX
21/06/2017	15:31:25:626	313	289.2	CHIX
21/06/2017	15:31:29:834	58	289	XLON
21/06/2017	15:31:29:834	526	289	XLON
21/06/2017	15:31:29:835	117	289	CHIX
21/06/2017	15:31:29:835	460	289	CHIX
21/06/2017	15:31:29:835	82	289	BATE
21/06/2017	15:32:47:574	573	289.4	XLON
21/06/2017	15:35:42:753	178	289.2	XLON
21/06/2017	15:35:42:753	293	289.2	XLON
21/06/2017	15:35:42:753	497	289.2	XLON
21/06/2017	15:35:42:753	208	289.2	TRQX
21/06/2017	15:35:42:753	168	289.2	TRQX
21/06/2017	15:35:42:753	164	289.2	CHIX
21/06/2017	15:35:42:753	204	289.2	CHIX
21/06/2017	15:35:42:753	368	289.2	BATE
21/06/2017	15:35:42:773	744	289.1	XLON
21/06/2017	15:35:42:773	224	289.1	XLON
21/06/2017	15:35:42:774	376	289.1	TRQX
21/06/2017	15:35:42:774	368	289.1	CHIX
21/06/2017	15:36:00:133	601	289	XLON
21/06/2017	15:36:00:133	376	289	TRQX
21/06/2017	15:36:00:133	368	289	CHIX
21/06/2017	15:38:59:870	523	289.3	XLON
21/06/2017	15:38:59:870	376	289.3	TRQX
21/06/2017	15:38:59:870	368	289.3	CHIX
21/06/2017	15:38:59:870	368	289.3	BATE
21/06/2017	15:38:59:876	133	289.3	XLON
21/06/2017	15:38:59:876	312	289.3	XLON
21/06/2017	15:39:12:087	368	289.3	CHIX
21/06/2017	15:39:12:093	234	289.3	TRQX
21/06/2017	15:41:41:286	700	289.6	XLON
21/06/2017	15:41:41:286	986	289.6	XLON
21/06/2017	15:41:41:286	376	289.6	TRQX
21/06/2017	15:41:41:286	368	289.6	CHIX
21/06/2017	15:41:41:286	224	289.6	BATE
21/06/2017	15:41:41:286	144	289.6	BATE
21/06/2017	15:41:41:287	289	289.5	TRQX
21/06/2017	15:41:41:287	226	289.5	CHIX
21/06/2017	15:41:41:287	368	289.4	CHIX
21/06/2017	15:45:23:896	481	289.7	XLON
21/06/2017	15:45:23:896	493	289.7	XLON
21/06/2017	15:45:23:896	88	289.7	TRQX
21/06/2017	15:45:23:896	288	289.7	TRQX
21/06/2017	15:45:23:896	368	289.7	CHIX
21/06/2017	15:45:23:896	288	289.7	BATE
21/06/2017	15:45:23:896	72	289.7	BATE
21/06/2017	15:45:23:896	8	289.7	BATE
21/06/2017	15:45:23:897	126	289.6	TRQX
21/06/2017	15:45:23:897	250	289.6	TRQX
21/06/2017	15:45:23:897	194	289.6	CHIX
21/06/2017	15:45:23:897	174	289.6	CHIX
21/06/2017	15:45:23:909	376	289.7	TRQX
21/06/2017	15:45:23:913	700	289.7	XLON
21/06/2017	15:45:23:915	909	289.7	XLON
21/06/2017	15:45:23:915	1196	289.7	XLON
21/06/2017	15:45:23:916	180	289.7	XLON
21/06/2017	15:45:36:265	118	289.6	XLON
21/06/2017	15:45:36:265	93	289.6	XLON
21/06/2017	15:45:36:265	376	289.6	TRQX
21/06/2017	15:45:36:265	194	289.6	CHIX
21/06/2017	15:45:36:265	174	289.6	CHIX
21/06/2017	15:45:36:265	308	289.6	BATE
21/06/2017	15:45:36:275	215	289.6	XLON
21/06/2017	15:45:36:276	635	289.6	XLON
21/06/2017	15:45:56:020	705	289.6	XLON
21/06/2017	15:45:56:020	376	289.6	TRQX
21/06/2017	15:45:56:020	368	289.6	CHIX
21/06/2017	15:46:02:012	376	289.6	TRQX
21/06/2017	15:46:02:012	184	289.6	CHIX
21/06/2017	15:46:02:013	184	289.6	CHIX
21/06/2017	15:46:11:394	314	289.6	CHIX
21/06/2017	15:48:51:193	771	289.6	XLON
21/06/2017	15:48:51:193	197	289.6	XLON
21/06/2017	15:48:51:193	376	289.6	TRQX
21/06/2017	15:48:51:193	314	289.6	CHIX
21/06/2017	15:48:51:193	54	289.6	CHIX
21/06/2017	15:48:51:193	368	289.6	BATE
21/06/2017	15:51:31:875	1045	289.7	XLON
21/06/2017	15:51:31:875	943	289.7	XLON
21/06/2017	15:51:31:875	125	289.7	XLON
21/06/2017	15:51:31:875	175	289.7	XLON
21/06/2017	15:51:52:425	968	289.6	XLON
21/06/2017	15:51:52:425	240	289.6	BATE
21/06/2017	15:51:52:426	27	289.6	BATE
21/06/2017	15:52:20:486	62	289.6	BATE
21/06/2017	15:52:32:620	2035	289.6	XLON
21/06/2017	15:52:32:620	376	289.6	TRQX
21/06/2017	15:52:32:620	3260	289.6	CHIX
21/06/2017	15:52:32:620	368	289.6	CHIX
21/06/2017	15:52:32:620	267	289.6	BATE
21/06/2017	15:52:32:620	39	289.6	BATE
21/06/2017	15:52:32:627	295	289.5	TRQX
21/06/2017	15:52:32:627	81	289.5	TRQX
21/06/2017	15:52:32:627	368	289.5	CHIX
21/06/2017	15:52:32:627	12	289.5	BATE
21/06/2017	15:52:32:627	47	289.5	BATE
21/06/2017	15:52:32:629	650	289.5	XLON
21/06/2017	15:52:32:629	318	289.5	XLON
21/06/2017	15:53:31:758	783	289.5	XLON
21/06/2017	15:53:31:759	376	289.5	TRQX
21/06/2017	15:53:31:759	368	289.5	CHIX
21/06/2017	15:53:31:759	74	289.5	BATE
21/06/2017	15:53:31:759	294	289.5	BATE
21/06/2017	15:53:43:165	717	289.4	XLON
21/06/2017	15:53:43:165	376	289.4	TRQX
21/06/2017	15:53:43:165	78	289.4	CHIX
21/06/2017	15:53:43:165	290	289.4	CHIX
21/06/2017	15:53:49:404	376	289.5	TRQX
21/06/2017	15:54:32:884	469	289.4	XLON
21/06/2017	15:54:32:884	376	289.4	TRQX
21/06/2017	15:54:32:884	93	289.4	CHIX
21/06/2017	15:54:32:884	231	289.4	CHIX
21/06/2017	15:56:00:005	89	289.4	XLON
21/06/2017	15:56:00:005	433	289.4	XLON
21/06/2017	15:56:00:005	446	289.4	XLON
21/06/2017	15:56:00:005	376	289.4	TRQX
21/06/2017	15:56:00:005	44	289.4	CHIX
21/06/2017	15:56:00:005	322	289.4	CHIX
21/06/2017	15:56:00:010	368	289.4	BATE
21/06/2017	15:56:00:018	368	289.4	CHIX
21/06/2017	15:56:00:165	952	289.3	XLON
21/06/2017	15:56:00:165	121	289.3	CHIX
21/06/2017	15:56:00:165	247	289.3	CHIX
21/06/2017	15:56:00:166	366	289.3	TRQX
21/06/2017	15:56:00:166	312	289.3	TRQX
21/06/2017	15:56:05:354	53	289.1	CHIX
21/06/2017	15:56:17:987	203	289.2	XLON
21/06/2017	15:56:17:987	150	289.2	XLON
21/06/2017	15:56:17:987	368	289.2	CHIX
21/06/2017	15:59:34:478	416	289.5	XLON
21/06/2017	15:59:34:478	376	289.5	TRQX
21/06/2017	15:59:34:478	182	289.5	CHIX
21/06/2017	15:59:34:478	186	289.5	CHIX
21/06/2017	15:59:34:478	120	289.5	BATE
21/06/2017	15:59:34:478	127	289.5	BATE
21/06/2017	15:59:34:478	121	289.5	BATE
21/06/2017	15:59:44:541	1619	289.4	XLON
21/06/2017	15:59:44:541	481	289.4	XLON
21/06/2017	15:59:44:541	87	289.4	TRQX
21/06/2017	15:59:44:541	289	289.4	TRQX
21/06/2017	15:59:44:541	347	289.4	CHIX
21/06/2017	15:59:44:541	283	289.4	BATE
21/06/2017	15:59:44:541	85	289.4	BATE
21/06/2017	15:59:51:164	235	289.3	XLON
21/06/2017	15:59:51:164	376	289.3	TRQX
21/06/2017	15:59:51:165	368	289.3	CHIX
21/06/2017	16:00:13:112	311	289.3	XLON
21/06/2017	16:00:13:189	204	289.3	TRQX
21/06/2017	16:01:28:563	35	289.3	XLON
21/06/2017	16:01:28:563	113	289.3	XLON
21/06/2017	16:01:40:389	225	289.3	XLON
21/06/2017	16:01:40:389	354	289.3	XLON
21/06/2017	16:01:40:389	65	289.3	TRQX
21/06/2017	16:01:40:389	212	289.3	TRQX
21/06/2017	16:01:40:390	223	289.3	CHIX
21/06/2017	16:01:40:390	154	289.3	BATE
21/06/2017	16:01:40:390	214	289.3	BATE
21/06/2017	16:01:43:617	750	289.2	XLON
21/06/2017	16:01:43:618	376	289.2	TRQX
21/06/2017	16:01:43:618	200	289.2	CHIX
21/06/2017	16:01:43:618	1127	289.2	CHIX
21/06/2017	16:01:43:618	368	289.2	CHIX
21/06/2017	16:01:43:618	46	289.2	CHIX
21/06/2017	16:01:43:618	26	289.2	BATE
21/06/2017	16:02:55:459	81	289.2	XLON
21/06/2017	16:02:55:463	75	289.2	CHIX
21/06/2017	16:03:09:581	376	289.3	TRQX
21/06/2017	16:03:09:581	99	289.3	CHIX
21/06/2017	16:03:09:608	196	289.3	XLON
21/06/2017	16:03:09:609	188	289.3	XLON
21/06/2017	16:03:09:609	269	289.3	CHIX
21/06/2017	16:03:36:444	232	289.2	XLON
21/06/2017	16:03:36:444	282	289.2	XLON
21/06/2017	16:03:36:444	454	289.2	XLON
21/06/2017	16:03:36:444	93	289.2	TRQX
21/06/2017	16:03:36:444	171	289.2	TRQX
21/06/2017	16:03:36:444	72	289.2	TRQX
21/06/2017	16:03:36:445	224	289.2	CHIX
21/06/2017	16:03:36:445	144	289.2	CHIX
21/06/2017	16:03:36:494	968	289.2	XLON
21/06/2017	16:03:36:494	211	289.2	TRQX
21/06/2017	16:03:36:494	218	289.2	CHIX
21/06/2017	16:03:36:494	150	289.2	CHIX
21/06/2017	16:04:06:167	376	289.2	TRQX
21/06/2017	16:04:06:167	368	289.2	CHIX
21/06/2017	16:04:06:167	368	289.2	BATE
21/06/2017	16:04:47:780	368	289.2	CHIX
21/06/2017	16:05:05:413	150	289.2	CHIX
21/06/2017	16:05:05:413	218	289.2	CHIX
21/06/2017	16:05:05:421	376	289.2	TRQX
21/06/2017	16:05:05:425	181	289.1	TRQX
21/06/2017	16:05:05:425	195	289.1	TRQX
21/06/2017	16:05:05:425	1083	289.1	CHIX
21/06/2017	16:05:05:530	368	289	CHIX
21/06/2017	16:05:40:972	368	289	CHIX
21/06/2017	16:05:43:779	368	288.9	CHIX
21/06/2017	16:06:57:419	225	288.8	TRQX
21/06/2017	16:06:57:419	368	288.8	CHIX
21/06/2017	16:06:57:445	291	288.7	CHIX
21/06/2017	16:06:58:686	376	288.7	TRQX
21/06/2017	16:06:58:686	237	288.7	CHIX
21/06/2017	16:07:01:183	368	288.6	BATE
21/06/2017	16:07:01:196	376	288.5	TRQX
21/06/2017	16:07:01:259	94	288.4	TRQX
21/06/2017	16:08:02:013	368	287	CHIX
21/06/2017	16:08:02:013	368	287	BATE
21/06/2017	16:08:02:014	376	287	TRQX
21/06/2017	16:08:10:718	368	286.9	CHIX
21/06/2017	16:08:10:718	368	287.1	CHIX
21/06/2017	16:08:13:326	368	286.8	CHIX
21/06/2017	16:08:14:266	706	286.7	CHIX
21/06/2017	16:09:06:809	312	286.7	BATE
21/06/2017	16:09:06:810	376	286.7	TRQX
21/06/2017	16:09:10:494	66	286.6	BATE
21/06/2017	16:09:10:495	139	286.6	TRQX
21/06/2017	16:10:03:837	84	286.4	TRQX
21/06/2017	16:10:03:837	298	286.4	CHIX
21/06/2017	16:10:03:844	368	286.5	CHIX
21/06/2017	16:10:05:774	376	286.6	TRQX
21/06/2017	16:10:10:326	30	286.5	TRQX
21/06/2017	16:10:10:326	22	286.5	CHIX
21/06/2017	16:10:11:943	368	286.4	CHIX
21/06/2017	16:10:19:262	337	286.4	CHIX
21/06/2017	16:10:19:262	273	286.2	CHIX
21/06/2017	16:10:19:262	368	286.3	CHIX
21/06/2017	16:11:07:311	239	286	BATE
21/06/2017	16:11:08:571	228	286	TRQX
21/06/2017	16:11:18:626	192	285.7	TRQX
21/06/2017	16:11:23:817	232	285.3	BATE
21/06/2017	16:15:54:043	351	287.6	TRQX
21/06/2017	16:15:54:051	65	287.6	CHIX
21/06/2017	16:15:54:051	293	287.6	CHIX
21/06/2017	16:15:57:664	269	287.6	BATE
21/06/2017	16:16:29:045	375	287.5	TRQX
21/06/2017	16:17:31:789	157	287.8	TRQX
21/06/2017	16:17:31:789	219	287.8	TRQX
21/06/2017	16:17:31:789	237	287.8	CHIX
21/06/2017	16:17:31:789	131	287.8	CHIX
21/06/2017	16:17:31:789	154	287.8	BATE
21/06/2017	16:17:31:789	214	287.8	BATE
21/06/2017	16:17:31:790	376	287.7	TRQX
21/06/2017	16:17:31:790	106	287.7	CHIX
21/06/2017	16:17:31:790	368	287.7	CHIX
21/06/2017	16:17:31:790	482	287.7	CHIX
21/06/2017	16:17:31:790	492	287.7	CHIX
21/06/2017	16:17:31:790	368	287.7	BATE
21/06/2017	16:17:31:829	305	287.7	TRQX
21/06/2017	16:17:31:830	315	287.7	CHIX
21/06/2017	16:17:52:305	178	287.7	TRQX
21/06/2017	16:17:52:306	88	287.7	CHIX
21/06/2017	16:17:52:317	170	287.7	TRQX
21/06/2017	16:18:18:565	376	287.7	TRQX
21/06/2017	16:18:18:565	175	287.7	CHIX
21/06/2017	16:18:18:565	112	287.7	CHIX
21/06/2017	16:18:18:565	81	287.7	CHIX
21/06/2017	16:18:18:565	312	287.7	BATE
21/06/2017	16:18:18:565	56	287.7	BATE
21/06/2017	16:18:18:780	376	287.6	TRQX
21/06/2017	16:18:18:780	368	287.6	CHIX
21/06/2017	16:18:18:780	59	287.6	BATE
21/06/2017	16:18:19:657	169	287.6	CHIX
21/06/2017	16:19:34:149	300	287.6	TRQX
21/06/2017	16:19:34:149	150	287.6	CHIX
21/06/2017	16:19:34:149	193	287.6	CHIX
21/06/2017	16:19:34:193	286	287.6	CHIX
21/06/2017	16:20:00:055	376	287.6	TRQX
21/06/2017	16:20:00:055	368	287.6	BATE
21/06/2017	16:20:08:580	195	287.6	CHIX
21/06/2017	16:20:08:580	82	287.6	CHIX
21/06/2017	16:20:08:581	91	287.6	CHIX
21/06/2017	16:20:20:546	164	287.5	TRQX
21/06/2017	16:20:20:546	2180	287.5	CHIX
21/06/2017	16:20:20:546	368	287.5	CHIX
21/06/2017	16:20:20:547	368	287.4	CHIX
21/06/2017	16:20:20:645	57	287.4	BATE
21/06/2017	16:20:20:991	48	287.3	CHIX
21/06/2017	16:21:10:396	227	287.2	TRQX
21/06/2017	16:21:10:396	155	287.2	CHIX
21/06/2017	16:21:10:396	213	287.2	CHIX
21/06/2017	16:21:10:414	162	287	TRQX
21/06/2017	16:21:10:764	205	287	TRQX
21/06/2017	16:21:13:329	9	287	TRQX
21/06/2017	16:21:13:333	368	286.9	CHIX
21/06/2017	16:21:13:342	147	286.8	TRQX
21/06/2017	16:21:13:342	138	286.8	TRQX
21/06/2017	16:23:30:054	376	286.4	TRQX
21/06/2017	16:23:30:054	82	286.4	CHIX
21/06/2017	16:23:30:054	286	286.4	CHIX
21/06/2017	16:23:30:054	368	286.4	BATE
21/06/2017	16:24:02:593	282	286.4	TRQX
21/06/2017	16:24:02:598	94	286.4	TRQX
21/06/2017	16:24:02:599	286	286.4	CHIX
21/06/2017	16:24:02:599	368	286.4	BATE
21/06/2017	16:24:03:285	31	286.3	CHIX
21/06/2017	16:24:03:285	337	286.3	CHIX
21/06/2017	16:24:32:139	361	286.3	CHIX
21/06/2017	16:26:36:574	246	286.5	TRQX
21/06/2017	16:27:40:516	376	286.7	TRQX
21/06/2017	16:27:40:516	368	286.7	CHIX
21/06/2017	16:27:40:516	368	286.7	BATE
21/06/2017	16:27:44:814	376	286.7	TRQX
21/06/2017	16:28:59:607	100	286.7	BATE
21/06/2017	16:28:59:622	9	286.8	CHIX
21/06/2017	16:28:59:622	12	286.8	CHIX
21/06/2017	16:28:59:622	100	286.8	CHIX
21/06/2017	16:28:59:622	58	286.8	CHIX
21/06/2017	16:29:22:685	191	286.8	CHIX
21/06/2017	16:29:22:685	82	286.8	CHIX
21/06/2017	16:29:22:685	62	286.8	BATE
21/06/2017	16:29:22:691	292	286.8	CHIX
21/06/2017	16:29:25:803	26	286.8	CHIX
21/06/2017	16:29:25:803	280	286.8	BATE
21/06/2017	16:29:28:760	311	286.9	CHIX
21/06/2017	16:29:43:604	6	287.1	CHIX
21/06/2017	16:29:46:271	311	287.1	CHIX
21/06/2017	16:29:54:015	36	287.3	CHIX
21/06/2017	16:29:54:019	9	287.3	CHIX
21/06/2017	16:29:54:023	65	287.3	CHIX
21/06/2017	16:29:54:029	1123	287.3	CHIX
21/06/2017	16:29:54:032	23	287.3	CHIX
21/06/2017	16:29:54:036	102	287.3	CHIX
21/06/2017	16:29:54:040	561	287.3	CHIX
21/06/2017	16:29:54:303	44	287.3	CHIX
21/06/2017	16:29:54:336	51	287.3	CHIX
21/06/2017	16:29:54:513	141	287.3	CHIX
21/06/2017	16:29:54:517	122	287.3	CHIX
21/06/2017	16:29:54:524	15	287.3	CHIX
21/06/2017	16:29:54:527	14	287.3	CHIX
21/06/2017	16:36:54:527	63521	287.37	CHIX

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

POSLLFLARSILFID

Related Shares:

FTSE 100 Latest

Value8,758.04

Change-16.61