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

31st May 2017 07:00

RNS Number : 6247G

Sports Direct International Plc

31 May 2017

Released: 31 May 2017

Sports Direct International Plc

31 May 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 30 May 2017 it purchased 634,635 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.4 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 83,774,552 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 556,827,817.

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-May-17
Number of ordinary shares purchased:	43,639
Volume weighted average price paid per share:	299.41

Platform code	XLON
Date of purchase:	30-May-17
Number of ordinary shares purchased:	414,721
Volume weighted average price paid per share:	299.32

Platform code	CHIX
Date of purchase:	30-May-17
Number of ordinary shares purchased:	115,277
Volume weighted average price paid per share:	299.40

Platform code	TRQX
Date of purchase:	30-May-17
Number of ordinary shares purchased:	60,998
Volume weighted average price paid per share:	299.41

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
30/05/2017	08:00:06:214	4	298.3	XLON
30/05/2017	08:00:06:214	1	298.3	XLON
30/05/2017	08:00:06:214	11	298.3	XLON
30/05/2017	08:00:06:214	14	298.3	XLON
30/05/2017	08:00:06:214	5	298.3	XLON
30/05/2017	08:00:06:214	19	298.3	XLON
30/05/2017	08:00:06:214	5	298.3	XLON
30/05/2017	08:00:06:214	13	298.3	XLON
30/05/2017	08:00:06:214	12	298.3	XLON
30/05/2017	08:00:07:415	280	297.7	TRQX
30/05/2017	08:10:56:425	28	298.7	CHIX
30/05/2017	08:10:56:425	11	298.7	CHIX
30/05/2017	08:10:56:425	29	298.7	BATE
30/05/2017	08:10:56:425	14	298.7	BATE
30/05/2017	08:10:56:425	7	298.7	BATE
30/05/2017	08:10:56:425	6	298.7	BATE
30/05/2017	08:10:56:425	200	298.7	BATE
30/05/2017	08:10:56:425	23	298.7	CHIX
30/05/2017	08:10:56:425	124	298.7	CHIX
30/05/2017	08:10:56:425	9	298.7	CHIX
30/05/2017	08:10:56:425	18	298.7	BATE
30/05/2017	08:10:56:425	16	298.7	CHIX
30/05/2017	08:10:56:425	10	298.7	BATE
30/05/2017	08:10:56:425	10	298.7	CHIX
30/05/2017	08:10:56:425	498	298.7	XLON
30/05/2017	08:10:56:697	127	298.6	BATE
30/05/2017	08:10:56:697	373	298.6	CHIX
30/05/2017	08:10:56:697	117	298.6	BATE
30/05/2017	08:12:04:863	78	298.5	TRQX
30/05/2017	08:12:04:863	46	298.5	BATE
30/05/2017	08:12:04:863	82	298.5	CHIX
30/05/2017	08:12:04:863	57	298.5	XLON
30/05/2017	08:12:04:863	1700	298.5	XLON
30/05/2017	08:12:04:863	163	298.5	BATE
30/05/2017	08:12:04:863	291	298.5	CHIX
30/05/2017	08:12:04:863	295	298.5	TRQX
30/05/2017	08:12:08:842	30	298.5	CHIX
30/05/2017	08:12:08:842	45	298.5	CHIX
30/05/2017	08:12:08:863	88	298.5	XLON
30/05/2017	08:12:16:110	25	298.4	CHIX
30/05/2017	08:12:16:122	18	298.4	TRQX
30/05/2017	08:12:16:131	260	298.4	XLON
30/05/2017	08:18:00:047	34	298.9	XLON
30/05/2017	08:18:00:047	373	298.9	BATE
30/05/2017	08:18:00:047	9	299	CHIX
30/05/2017	08:18:00:047	8	299	TRQX
30/05/2017	08:18:00:047	8	298.9	CHIX
30/05/2017	08:18:00:047	27	298.9	TRQX
30/05/2017	08:18:00:047	349	298.9	CHIX
30/05/2017	08:18:00:047	1	298.9	TRQX
30/05/2017	08:18:00:047	6	298.9	CHIX
30/05/2017	08:18:00:047	10	298.9	CHIX
30/05/2017	08:18:00:047	11	298.9	TRQX
30/05/2017	08:18:00:047	325	298.9	TRQX
30/05/2017	08:18:00:047	9	298.9	TRQX
30/05/2017	08:18:00:062	373	298.9	CHIX
30/05/2017	08:22:04:789	635	299.2	XLON
30/05/2017	08:22:04:789	143	299.1	CHIX
30/05/2017	08:22:04:789	133	299.2	XLON
30/05/2017	08:22:04:789	186	299.2	CHIX
30/05/2017	08:22:04:789	238	299.2	TRQX
30/05/2017	08:22:04:789	187	299.2	CHIX
30/05/2017	08:22:04:792	55	299.1	TRQX
30/05/2017	08:22:04:792	176	299.1	TRQX
30/05/2017	08:22:04:792	47	299.1	CHIX
30/05/2017	08:22:04:793	171	299.1	CHIX
30/05/2017	08:22:04:800	872	299.1	XLON
30/05/2017	08:22:05:791	202	299.1	CHIX
30/05/2017	08:22:05:792	876	299	XLON
30/05/2017	08:22:05:792	1	299	XLON
30/05/2017	08:22:06:838	188	298.8	CHIX
30/05/2017	08:22:55:233	521	298.9	XLON
30/05/2017	08:25:24:697	373	299.3	TRQX
30/05/2017	08:25:24:697	907	299.3	XLON
30/05/2017	08:25:24:697	373	299.3	BATE
30/05/2017	08:25:24:701	586	299.2	XLON
30/05/2017	08:25:27:889	189	299.1	XLON
30/05/2017	08:25:46:155	907	299.1	XLON
30/05/2017	08:28:36:313	373	299.4	CHIX
30/05/2017	08:28:36:313	907	299.4	XLON
30/05/2017	08:29:00:025	125	299.4	XLON
30/05/2017	08:29:00:025	499	299.4	XLON
30/05/2017	08:29:02:577	461	299.3	XLON
30/05/2017	08:29:02:578	88	299.3	XLON
30/05/2017	08:29:02:578	373	299.3	CHIX
30/05/2017	08:30:33:819	643	299.3	XLON
30/05/2017	08:31:35:894	15	299.2	TRQX
30/05/2017	08:31:35:894	48	299.2	TRQX
30/05/2017	08:31:35:894	9	299.2	XLON
30/05/2017	08:31:35:894	1	299.2	TRQX
30/05/2017	08:31:35:894	6	299.2	TRQX
30/05/2017	08:31:35:895	21	299.2	CHIX
30/05/2017	08:31:35:895	352	299.2	CHIX
30/05/2017	08:31:36:903	303	299.2	TRQX
30/05/2017	08:36:00:006	322	299.3	XLON
30/05/2017	08:36:00:006	169	299.3	XLON
30/05/2017	08:36:00:006	354	299.3	TRQX
30/05/2017	08:36:00:007	373	299.3	CHIX
30/05/2017	08:36:00:007	19	299.3	TRQX
30/05/2017	08:36:01:202	6	299.1	TRQX
30/05/2017	08:36:05:119	2700	299.1	XLON
30/05/2017	08:36:05:119	9	299.1	XLON
30/05/2017	08:36:05:120	72	299	CHIX
30/05/2017	08:36:05:121	16	299	TRQX
30/05/2017	08:43:04:462	907	299.4	XLON
30/05/2017	08:43:04:462	246	299.4	CHIX
30/05/2017	08:43:04:462	373	299.4	TRQX
30/05/2017	08:43:04:462	373	299.4	BATE
30/05/2017	08:43:04:462	127	299.4	CHIX
30/05/2017	08:43:04:470	334	299.4	XLON
30/05/2017	08:43:04:474	311	299.4	BATE
30/05/2017	08:43:04:783	100	299.3	CHIX
30/05/2017	08:43:04:783	273	299.3	CHIX
30/05/2017	08:43:05:091	300	299.3	XLON
30/05/2017	08:43:07:050	333	299.2	BATE
30/05/2017	08:43:07:050	354	299.2	CHIX
30/05/2017	08:43:07:577	19	299.2	CHIX
30/05/2017	08:43:07:577	462	299.2	XLON
30/05/2017	08:43:07:578	1853	299.2	XLON
30/05/2017	08:44:59:909	373	299.4	TRQX
30/05/2017	08:45:50:471	77	299.2	CHIX
30/05/2017	08:45:50:471	296	299.2	CHIX
30/05/2017	08:45:50:482	373	299.2	CHIX
30/05/2017	08:46:40:679	554	299.2	XLON
30/05/2017	08:54:04:613	373	299.2	TRQX
30/05/2017	08:54:04:613	907	299.2	XLON
30/05/2017	08:54:04:614	373	299.2	BATE
30/05/2017	08:54:04:614	373	299.2	CHIX
30/05/2017	08:54:05:789	506	299.1	XLON
30/05/2017	08:54:05:789	401	299.1	XLON
30/05/2017	08:54:06:647	373	299.1	TRQX
30/05/2017	08:54:06:647	373	299.1	BATE
30/05/2017	08:54:06:647	373	299.1	CHIX
30/05/2017	08:54:32:139	373	299.3	CHIX
30/05/2017	08:54:32:139	373	299.3	TRQX
30/05/2017	08:54:34:889	373	299.2	CHIX
30/05/2017	08:55:06:225	373	299.2	CHIX
30/05/2017	08:55:11:251	907	299.1	XLON
30/05/2017	08:55:11:251	1226	299.1	XLON
30/05/2017	08:55:20:253	487	299.2	XLON
30/05/2017	08:55:41:662	55	299.2	XLON
30/05/2017	09:00:01:864	373	299.2	CHIX
30/05/2017	09:00:01:864	672	299.2	XLON
30/05/2017	09:00:01:864	373	299.2	TRQX
30/05/2017	09:00:01:864	373	299.2	BATE
30/05/2017	09:00:01:884	366	299.2	XLON
30/05/2017	09:00:04:535	195	299.2	XLON
30/05/2017	09:01:55:278	900	299.1	XLON
30/05/2017	09:02:54:929	373	299.1	CHIX
30/05/2017	09:02:54:929	7	299.1	XLON
30/05/2017	09:03:00:006	55	299	XLON
30/05/2017	09:03:01:051	34	299	TRQX
30/05/2017	09:03:01:052	37	299	BATE
30/05/2017	09:03:06:259	520	298.9	XLON
30/05/2017	09:06:49:599	637	299.2	XLON
30/05/2017	09:06:49:600	373	299.2	TRQX
30/05/2017	09:06:49:615	460	299.2	XLON
30/05/2017	09:06:49:971	840	299.1	XLON
30/05/2017	09:06:52:144	38	299.1	XLON
30/05/2017	09:08:01:153	373	299.1	BATE
30/05/2017	09:08:01:153	869	299.1	XLON
30/05/2017	09:08:01:153	373	299.1	CHIX
30/05/2017	09:09:04:429	668	299.1	XLON
30/05/2017	09:09:04:430	373	299.1	CHIX
30/05/2017	09:09:11:239	520	299.1	XLON
30/05/2017	09:09:11:241	126	299.1	XLON
30/05/2017	09:09:11:250	380	299.1	XLON
30/05/2017	09:10:10:813	239	299.2	TRQX
30/05/2017	09:10:10:813	134	299.2	TRQX
30/05/2017	09:10:59:949	900	299.1	XLON
30/05/2017	09:11:06:272	7	299.1	XLON
30/05/2017	09:11:06:272	274	299.1	CHIX
30/05/2017	09:11:06:272	579	299.1	XLON
30/05/2017	09:11:09:634	373	299	CHIX
30/05/2017	09:11:09:653	222	299	XLON
30/05/2017	09:11:34:349	165	299	XLON
30/05/2017	09:11:34:349	520	299	XLON
30/05/2017	09:13:00:094	373	299.2	CHIX
30/05/2017	09:13:26:651	76	299.3	CHIX
30/05/2017	09:13:26:651	94	299.3	BATE
30/05/2017	09:13:26:651	48	299.3	XLON
30/05/2017	09:13:26:651	292	299.3	TRQX
30/05/2017	09:13:26:651	27	299.3	XLON
30/05/2017	09:21:17:487	520	299.4	XLON
30/05/2017	09:21:38:184	373	299.7	TRQX
30/05/2017	09:22:38:299	373	299.7	TRQX
30/05/2017	09:22:38:300	296	299.7	BATE
30/05/2017	09:22:39:505	373	299.8	CHIX
30/05/2017	09:22:39:505	373	299.8	BATE
30/05/2017	09:22:40:898	654	299.7	CHIX
30/05/2017	09:22:40:898	77	299.7	BATE
30/05/2017	09:22:40:898	539	299.7	BATE
30/05/2017	09:22:59:960	63	299.7	CHIX
30/05/2017	09:23:15:631	373	299.7	TRQX
30/05/2017	09:23:15:632	474	299.7	CHIX
30/05/2017	09:23:24:701	105	299.7	CHIX
30/05/2017	09:23:24:701	861	299.7	XLON
30/05/2017	09:23:24:701	260	299.7	XLON
30/05/2017	09:23:24:701	1193	299.7	XLON
30/05/2017	09:23:24:701	34	299.7	TRQX
30/05/2017	09:23:24:701	907	299.7	XLON
30/05/2017	09:23:24:702	117	299.7	TRQX
30/05/2017	09:23:24:702	100	299.7	CHIX
30/05/2017	09:23:24:702	117	299.7	XLON
30/05/2017	09:23:24:705	415	299.7	XLON
30/05/2017	09:23:24:712	186	299.7	CHIX
30/05/2017	09:23:24:720	492	299.7	XLON
30/05/2017	09:23:25:195	347	299.7	CHIX
30/05/2017	09:23:34:020	269	299.7	CHIX
30/05/2017	09:23:34:020	130	299.7	TRQX
30/05/2017	09:23:34:174	321	299.7	XLON
30/05/2017	09:23:34:174	92	299.7	TRQX
30/05/2017	09:24:06:991	326	299.7	CHIX
30/05/2017	09:24:20:592	47	299.7	CHIX
30/05/2017	09:24:20:592	270	299.7	XLON
30/05/2017	09:24:20:595	178	299.7	XLON
30/05/2017	09:24:59:738	900	299.7	XLON
30/05/2017	09:25:04:971	7	299.7	XLON
30/05/2017	09:25:17:615	539	299.7	XLON
30/05/2017	09:28:37:496	518	299.7	XLON
30/05/2017	09:28:37:497	373	299.7	CHIX
30/05/2017	09:28:37:633	373	299.7	TRQX
30/05/2017	09:29:40:293	611	299.7	XLON
30/05/2017	09:29:40:299	652	299.6	XLON
30/05/2017	09:29:40:300	77	299.6	CHIX
30/05/2017	09:29:40:300	42	299.6	TRQX
30/05/2017	09:31:28:275	299	299.7	TRQX
30/05/2017	09:31:28:275	609	299.8	XLON
30/05/2017	09:31:28:278	519	299.7	XLON
30/05/2017	09:31:29:599	74	299.7	CHIX
30/05/2017	09:31:29:599	300	299.7	BATE
30/05/2017	09:31:29:599	299	299.7	CHIX
30/05/2017	09:31:29:599	73	299.7	BATE
30/05/2017	09:31:33:759	50	299.6	BATE
30/05/2017	09:31:34:829	373	299.6	CHIX
30/05/2017	09:31:37:258	173	299.5	XLON
30/05/2017	09:31:37:763	317	299.4	XLON
30/05/2017	09:31:38:759	348	299.2	XLON
30/05/2017	09:31:38:761	519	299.2	XLON
30/05/2017	09:31:38:762	310	299.2	XLON
30/05/2017	09:31:38:763	258	299.2	XLON
30/05/2017	09:31:39:758	429	299	XLON
30/05/2017	09:31:45:398	907	299	XLON
30/05/2017	09:33:24:844	373	299.4	CHIX
30/05/2017	09:35:26:820	127	299.5	CHIX
30/05/2017	09:35:26:881	246	299.5	CHIX
30/05/2017	09:35:26:881	373	299.5	TRQX
30/05/2017	09:35:28:278	193	299.4	BATE
30/05/2017	09:39:27:126	373	299.7	CHIX
30/05/2017	09:39:27:126	373	299.7	BATE
30/05/2017	09:39:27:126	312	299.7	TRQX
30/05/2017	09:39:54:675	90	299.7	CHIX
30/05/2017	09:39:54:676	76	299.7	BATE
30/05/2017	09:39:54:676	70	299.7	TRQX
30/05/2017	09:39:54:826	240	299.7	BATE
30/05/2017	09:39:54:826	283	299.7	CHIX
30/05/2017	09:39:56:137	97	299.6	BATE
30/05/2017	09:39:56:137	373	299.6	CHIX
30/05/2017	09:39:56:137	563	299.6	XLON
30/05/2017	09:39:56:137	373	299.6	TRQX
30/05/2017	09:46:14:704	800	299.8	XLON
30/05/2017	09:46:14:819	290	299.8	TRQX
30/05/2017	09:46:14:819	83	299.8	TRQX
30/05/2017	09:46:14:819	951	299.8	XLON
30/05/2017	09:46:14:820	373	299.8	CHIX
30/05/2017	09:47:47:822	373	299.8	BATE
30/05/2017	09:47:47:822	2000	299.8	XLON
30/05/2017	09:47:47:822	373	299.8	TRQX
30/05/2017	09:47:47:822	373	299.8	CHIX
30/05/2017	09:47:47:822	986	299.8	XLON
30/05/2017	09:47:47:898	296	299.8	CHIX
30/05/2017	09:47:50:266	900	299.8	XLON
30/05/2017	09:47:50:318	77	299.8	CHIX
30/05/2017	09:47:50:318	7	299.8	XLON
30/05/2017	09:47:50:891	1	299.7	XLON
30/05/2017	09:47:50:891	373	299.7	CHIX
30/05/2017	09:47:50:892	1931	299.7	XLON
30/05/2017	09:47:51:432	373	299.7	CHIX
30/05/2017	09:47:51:432	373	299.6	CHIX
30/05/2017	09:48:49:898	907	299.6	XLON
30/05/2017	09:56:51:102	373	299.7	CHIX
30/05/2017	09:56:51:103	598	299.7	XLON
30/05/2017	09:56:51:105	373	299.7	BATE
30/05/2017	09:56:51:105	284	299.7	XLON
30/05/2017	09:56:51:105	373	299.7	TRQX
30/05/2017	09:56:51:105	2978	299.7	XLON
30/05/2017	09:56:51:109	373	299.7	CHIX
30/05/2017	09:56:51:235	191	299.7	BATE
30/05/2017	09:56:51:235	373	299.7	TRQX
30/05/2017	09:56:52:258	907	299.7	XLON
30/05/2017	09:56:52:258	373	299.7	CHIX
30/05/2017	09:56:52:258	182	299.7	BATE
30/05/2017	09:56:54:560	3543	299.6	XLON
30/05/2017	09:56:54:560	160	299.6	XLON
30/05/2017	09:56:54:560	373	299.6	CHIX
30/05/2017	09:57:49:955	59	299.5	CHIX
30/05/2017	10:00:50:313	309	299.6	TRQX
30/05/2017	10:01:42:846	373	299.6	BATE
30/05/2017	10:01:42:846	312	299.6	CHIX
30/05/2017	10:01:42:846	61	299.6	CHIX
30/05/2017	10:01:42:847	309	299.6	TRQX
30/05/2017	10:01:42:847	64	299.6	TRQX
30/05/2017	10:01:42:848	907	299.6	XLON
30/05/2017	10:01:42:855	312	299.6	CHIX
30/05/2017	10:01:42:860	672	299.6	XLON
30/05/2017	10:01:42:949	373	299.6	BATE
30/05/2017	10:01:42:949	314	299.5	CHIX
30/05/2017	10:01:45:269	900	299.5	XLON
30/05/2017	10:01:46:672	7	299.5	XLON
30/05/2017	10:01:46:672	5	299.5	CHIX
30/05/2017	10:01:46:726	162	299.4	CHIX
30/05/2017	10:01:46:726	6	299.4	BATE
30/05/2017	10:05:27:074	373	299.5	CHIX
30/05/2017	10:05:27:074	485	299.5	XLON
30/05/2017	10:05:27:074	357	299.5	TRQX
30/05/2017	10:05:30:254	500	299.5	XLON
30/05/2017	10:12:19:051	150	299.7	TRQX
30/05/2017	10:12:19:052	373	299.7	BATE
30/05/2017	10:12:19:052	907	299.7	XLON
30/05/2017	10:12:19:052	223	299.7	TRQX
30/05/2017	10:12:19:052	373	299.7	CHIX
30/05/2017	10:12:19:059	373	299.7	CHIX
30/05/2017	10:12:19:066	363	299.7	XLON
30/05/2017	10:12:20:061	85	299.6	TRQX
30/05/2017	10:12:20:061	228	299.6	CHIX
30/05/2017	10:12:20:061	373	299.7	TRQX
30/05/2017	10:12:20:061	288	299.6	TRQX
30/05/2017	10:12:20:061	85	299.6	BATE
30/05/2017	10:12:20:061	75	299.6	CHIX
30/05/2017	10:12:20:062	153	299.6	XLON
30/05/2017	10:12:20:062	70	299.6	CHIX
30/05/2017	10:12:20:062	615	299.6	XLON
30/05/2017	10:12:20:064	139	299.6	XLON
30/05/2017	10:12:20:077	520	299.6	XLON
30/05/2017	10:12:20:078	95	299.6	XLON
30/05/2017	10:12:20:321	345	299.6	CHIX
30/05/2017	10:12:20:767	373	299.5	CHIX
30/05/2017	10:12:20:767	28	299.6	CHIX
30/05/2017	10:12:20:767	270	299.5	TRQX
30/05/2017	10:17:19:794	373	299.7	CHIX
30/05/2017	10:17:20:822	373	299.7	CHIX
30/05/2017	10:17:20:822	373	299.7	BATE
30/05/2017	10:17:20:822	373	299.7	TRQX
30/05/2017	10:17:20:822	731	299.7	XLON
30/05/2017	10:17:20:830	361	299.7	XLON
30/05/2017	10:17:31:607	3750	299.6	XLON
30/05/2017	10:17:31:612	172	299.6	CHIX
30/05/2017	10:17:31:612	339	299.6	BATE
30/05/2017	10:17:31:612	201	299.6	CHIX
30/05/2017	10:17:31:616	257	299.6	XLON
30/05/2017	10:17:31:616	650	299.6	XLON
30/05/2017	10:17:34:175	1350	299.4	XLON
30/05/2017	10:17:34:175	192	299.4	CHIX
30/05/2017	10:17:34:177	81	299.4	XLON
30/05/2017	10:17:34:177	520	299.4	XLON
30/05/2017	10:17:34:188	377	299.4	XLON
30/05/2017	10:20:06:313	769	299.3	XLON
30/05/2017	10:25:29:918	373	299.4	CHIX
30/05/2017	10:25:29:919	373	299.4	TRQX
30/05/2017	10:30:09:938	300	299.4	CHIX
30/05/2017	10:30:09:939	73	299.4	CHIX
30/05/2017	10:30:09:939	373	299.4	TRQX
30/05/2017	10:30:09:939	373	299.4	BATE
30/05/2017	10:30:53:006	222	299.4	BATE
30/05/2017	10:30:53:006	278	299.4	CHIX
30/05/2017	10:30:53:006	151	299.4	BATE
30/05/2017	10:31:19:024	14	299.4	CHIX
30/05/2017	10:32:40:131	715	299.4	XLON
30/05/2017	10:32:40:131	1836	299.4	XLON
30/05/2017	10:32:45:173	373	299.4	TRQX
30/05/2017	10:32:45:173	88	299.4	XLON
30/05/2017	10:32:45:173	325	299.4	XLON
30/05/2017	10:32:45:173	351	299.4	CHIX
30/05/2017	10:32:45:173	8	299.4	CHIX
30/05/2017	10:32:45:173	494	299.4	XLON
30/05/2017	10:32:45:177	373	299.4	BATE
30/05/2017	10:36:03:880	373	299.4	CHIX
30/05/2017	10:36:03:880	209	299.4	BATE
30/05/2017	10:36:03:882	373	299.4	TRQX
30/05/2017	10:36:03:884	25	299.4	XLON
30/05/2017	10:36:03:886	97	299.4	XLON
30/05/2017	10:36:03:886	164	299.4	BATE
30/05/2017	10:36:03:886	520	299.4	XLON
30/05/2017	10:36:03:907	400	299.4	XLON
30/05/2017	10:36:04:006	69	299.4	XLON
30/05/2017	10:36:04:006	373	299.4	CHIX
30/05/2017	10:37:10:290	500	299.4	XLON
30/05/2017	10:45:54:888	70	299.6	CHIX
30/05/2017	10:45:54:888	373	299.6	BATE
30/05/2017	10:45:54:888	1521	299.6	TRQX
30/05/2017	10:45:54:888	587	299.6	XLON
30/05/2017	10:45:54:888	303	299.6	CHIX
30/05/2017	10:45:54:898	303	299.6	CHIX
30/05/2017	10:45:54:902	277	299.6	XLON
30/05/2017	10:45:54:902	449	299.5	CHIX
30/05/2017	10:45:54:902	254	299.5	TRQX
30/05/2017	10:45:54:902	1272	299.5	CHIX
30/05/2017	10:45:54:902	163	299.5	BATE
30/05/2017	10:45:54:902	678	299.5	CHIX
30/05/2017	10:45:54:902	629	299.5	XLON
30/05/2017	10:45:58:250	747	299.5	CHIX
30/05/2017	10:45:58:250	11	299.5	BATE
30/05/2017	10:45:58:250	907	299.5	XLON
30/05/2017	10:45:58:797	362	299.5	BATE
30/05/2017	10:46:00:226	900	299.5	XLON
30/05/2017	10:46:00:845	7	299.5	XLON
30/05/2017	10:49:38:452	373	299.5	CHIX
30/05/2017	10:49:38:453	84	299.5	XLON
30/05/2017	10:49:38:453	49	299.5	XLON
30/05/2017	10:49:38:453	396	299.5	XLON
30/05/2017	10:49:38:462	373	299.5	TRQX
30/05/2017	10:56:39:600	127	299.5	CHIX
30/05/2017	10:56:39:600	373	299.5	BATE
30/05/2017	10:56:39:600	200	299.5	XLON
30/05/2017	11:01:54:904	100	299.5	XLON
30/05/2017	11:03:14:634	78	299.5	XLON
30/05/2017	11:03:14:634	766	299.5	XLON
30/05/2017	11:03:14:690	373	299.5	TRQX
30/05/2017	11:03:14:690	246	299.5	CHIX
30/05/2017	11:03:14:690	373	299.5	BATE
30/05/2017	11:06:16:960	373	299.6	TRQX
30/05/2017	11:06:18:952	373	299.6	CHIX
30/05/2017	11:06:18:952	907	299.6	XLON
30/05/2017	11:06:18:952	1686	299.6	CHIX
30/05/2017	11:06:18:960	646	299.6	XLON
30/05/2017	11:06:18:960	244	299.6	XLON
30/05/2017	11:06:19:506	373	299.5	CHIX
30/05/2017	11:06:19:506	1849	299.5	XLON
30/05/2017	11:06:19:506	373	299.5	TRQX
30/05/2017	11:06:19:506	409	299.5	CHIX
30/05/2017	11:06:19:507	456	299.5	XLON
30/05/2017	11:06:19:510	700	299.6	XLON
30/05/2017	11:06:19:510	500	299.6	XLON
30/05/2017	11:06:29:831	610	299.4	XLON
30/05/2017	11:06:29:831	907	299.4	XLON
30/05/2017	11:06:29:832	2148	299.4	XLON
30/05/2017	11:06:29:832	373	299.4	TRQX
30/05/2017	11:06:29:837	155	299.3	TRQX
30/05/2017	11:06:31:860	1780	299.3	XLON
30/05/2017	11:06:31:864	15	299.3	BATE
30/05/2017	11:06:31:864	38	299.3	BATE
30/05/2017	11:06:31:864	3	299.3	BATE
30/05/2017	11:06:44:906	44	299.2	XLON
30/05/2017	11:06:46:146	373	299.2	BATE
30/05/2017	11:06:46:146	595	299.2	XLON
30/05/2017	11:22:50:172	236	299.4	XLON
30/05/2017	11:22:50:172	546	299.4	XLON
30/05/2017	11:22:50:181	236	299.4	XLON
30/05/2017	11:22:50:181	546	299.4	XLON
30/05/2017	11:22:50:190	240	299.4	XLON
30/05/2017	11:22:50:190	236	299.4	XLON
30/05/2017	11:22:55:267	215	299.3	CHIX
30/05/2017	11:22:55:267	85	299.3	CHIX
30/05/2017	11:25:48:036	470	299.4	CHIX
30/05/2017	11:25:48:036	10	299.4	CHIX
30/05/2017	11:25:48:038	90	299.3	XLON
30/05/2017	11:25:48:038	805	299.3	TRQX
30/05/2017	11:25:48:038	373	299.3	TRQX
30/05/2017	11:25:48:039	77	299.3	BATE
30/05/2017	11:25:48:039	761	299.3	BATE
30/05/2017	11:25:48:039	254	299.3	CHIX
30/05/2017	11:25:48:039	2237	299.3	CHIX
30/05/2017	11:25:48:041	650	299.4	XLON
30/05/2017	11:25:48:041	650	299.4	XLON
30/05/2017	11:25:48:076	373	299.3	CHIX
30/05/2017	11:25:48:076	300	299.3	TRQX
30/05/2017	11:25:48:081	73	299.3	TRQX
30/05/2017	11:25:48:272	373	299.2	TRQX
30/05/2017	11:25:48:272	212	299.2	BATE
30/05/2017	11:25:48:272	161	299.2	BATE
30/05/2017	11:25:48:976	19	299.2	CHIX
30/05/2017	11:25:48:976	299	299.2	XLON
30/05/2017	11:26:06:672	700	299.5	XLON
30/05/2017	11:26:06:713	639	299.5	XLON
30/05/2017	11:26:07:580	907	299.4	XLON
30/05/2017	11:31:13:074	520	299.5	XLON
30/05/2017	11:31:13:075	373	299.5	CHIX
30/05/2017	11:31:13:075	373	299.5	BATE
30/05/2017	11:31:13:075	262	299.5	TRQX
30/05/2017	11:31:13:075	47	299.5	XLON
30/05/2017	11:31:13:085	201	299.5	XLON
30/05/2017	11:31:13:086	289	299.5	CHIX
30/05/2017	11:31:13:089	330	299.5	XLON
30/05/2017	11:31:13:143	239	299.4	BATE
30/05/2017	11:31:13:143	301	299.4	CHIX
30/05/2017	11:31:13:143	373	299.4	TRQX
30/05/2017	11:32:42:661	373	299.5	CHIX
30/05/2017	11:32:42:665	907	299.5	XLON
30/05/2017	11:33:38:886	3253	299.5	XLON
30/05/2017	11:33:38:887	497	299.5	XLON
30/05/2017	11:33:38:887	373	299.5	CHIX
30/05/2017	11:33:38:939	202	299.5	BATE
30/05/2017	11:33:38:939	293	299.5	XLON
30/05/2017	11:36:15:135	23	299.5	XLON
30/05/2017	11:36:15:135	284	299.5	XLON
30/05/2017	11:36:46:363	53	299.5	XLON
30/05/2017	11:38:27:363	34	299.5	XLON
30/05/2017	11:38:46:365	37	299.5	XLON
30/05/2017	11:40:40:363	33	299.5	XLON
30/05/2017	11:40:58:241	264	299.7	XLON
30/05/2017	11:40:58:241	176	299.7	XLON
30/05/2017	11:41:03:667	99	299.8	XLON
30/05/2017	11:41:04:247	373	299.6	TRQX
30/05/2017	11:41:04:247	216	299.6	BATE
30/05/2017	11:41:41:006	158	299.6	TRQX
30/05/2017	11:41:41:006	216	299.6	BATE
30/05/2017	11:41:41:006	597	299.6	XLON
30/05/2017	11:41:41:006	1589	299.6	XLON
30/05/2017	11:41:41:006	157	299.6	BATE
30/05/2017	11:41:41:006	907	299.6	XLON
30/05/2017	11:41:41:006	373	299.6	CHIX
30/05/2017	11:41:41:006	215	299.6	TRQX
30/05/2017	11:41:41:019	520	299.6	XLON
30/05/2017	11:41:41:019	330	299.6	CHIX
30/05/2017	11:41:41:019	327	299.6	XLON
30/05/2017	11:41:41:022	520	299.6	XLON
30/05/2017	11:41:41:844	43	299.6	CHIX
30/05/2017	11:41:41:844	270	299.6	XLON
30/05/2017	11:41:42:337	27	299.5	CHIX
30/05/2017	11:41:42:337	29	299.5	BATE
30/05/2017	11:41:42:337	8	299.5	BATE
30/05/2017	11:41:42:337	346	299.5	CHIX
30/05/2017	11:41:42:338	907	299.5	XLON
30/05/2017	11:41:42:338	204	299.5	TRQX
30/05/2017	11:46:42:419	306	299.6	TRQX
30/05/2017	11:51:42:397	373	299.7	CHIX
30/05/2017	11:51:58:582	373	299.8	TRQX
30/05/2017	11:51:58:582	109	299.8	XLON
30/05/2017	11:51:58:582	490	299.8	XLON
30/05/2017	11:51:58:582	1200	299.8	XLON
30/05/2017	11:51:58:582	373	299.8	BATE
30/05/2017	11:51:58:582	373	299.8	CHIX
30/05/2017	11:51:58:582	662	299.8	XLON
30/05/2017	11:51:58:603	363	299.9	XLON
30/05/2017	11:51:58:852	818	299.7	CHIX
30/05/2017	11:51:59:504	152	299.7	BATE
30/05/2017	11:51:59:504	519	299.7	XLON
30/05/2017	11:51:59:504	152	299.7	CHIX
30/05/2017	11:51:59:505	147	299.7	TRQX
30/05/2017	11:51:59:533	171	299.7	CHIX
30/05/2017	11:51:59:533	785	299.7	XLON
30/05/2017	11:51:59:533	50	299.7	CHIX
30/05/2017	11:51:59:533	122	299.7	XLON
30/05/2017	11:51:59:537	113	299.7	TRQX
30/05/2017	11:52:03:612	221	299.7	BATE
30/05/2017	11:52:03:612	39	299.6	TRQX
30/05/2017	11:52:03:612	67	299.6	TRQX
30/05/2017	11:52:03:612	113	299.7	TRQX
30/05/2017	11:52:03:612	373	299.6	CHIX
30/05/2017	11:52:04:112	1014	299.7	XLON
30/05/2017	11:52:04:112	260	299.7	TRQX
30/05/2017	11:52:38:729	1410	299.6	XLON
30/05/2017	11:52:38:729	176	299.6	CHIX
30/05/2017	11:52:38:729	907	299.6	XLON
30/05/2017	11:52:38:730	623	299.6	XLON
30/05/2017	11:52:38:806	305	299.6	XLON
30/05/2017	11:52:38:806	401	299.6	XLON
30/05/2017	11:55:02:309	147	299.6	TRQX
30/05/2017	11:55:11:779	277	299.6	CHIX
30/05/2017	11:59:45:507	183	299.7	CHIX
30/05/2017	11:59:45:507	190	299.7	CHIX
30/05/2017	12:02:29:417	1220	299.9	XLON
30/05/2017	12:02:29:676	373	299.7	CHIX
30/05/2017	12:02:29:676	373	299.7	BATE
30/05/2017	12:02:29:676	907	299.7	XLON
30/05/2017	12:02:29:720	18	299.7	TRQX
30/05/2017	12:02:31:068	269	299.6	TRQX
30/05/2017	12:02:33:533	373	299.6	CHIX
30/05/2017	12:02:33:534	907	299.6	XLON
30/05/2017	12:02:33:534	373	299.6	BATE
30/05/2017	12:02:33:534	2319	299.6	XLON
30/05/2017	12:02:33:646	373	299.6	CHIX
30/05/2017	12:02:33:646	104	299.6	TRQX
30/05/2017	12:02:38:830	283	299.5	CHIX
30/05/2017	12:06:04:140	373	299.6	TRQX
30/05/2017	12:06:04:140	434	299.6	XLON
30/05/2017	12:06:04:140	473	299.6	XLON
30/05/2017	12:08:00:661	1660	299.6	XLON
30/05/2017	12:08:00:661	671	299.6	XLON
30/05/2017	12:08:00:661	373	299.6	TRQX
30/05/2017	12:08:00:661	373	299.6	CHIX
30/05/2017	12:08:00:661	373	299.6	BATE
30/05/2017	12:08:00:661	1489	299.6	XLON
30/05/2017	12:08:00:674	388	299.6	XLON
30/05/2017	12:08:00:674	519	299.6	XLON
30/05/2017	12:08:03:615	36	299.5	TRQX
30/05/2017	12:08:03:616	1138	299.5	XLON
30/05/2017	12:08:03:616	33	299.5	CHIX
30/05/2017	12:08:03:616	127	299.5	CHIX
30/05/2017	12:08:03:616	30	299.5	BATE
30/05/2017	12:08:03:616	213	299.5	CHIX
30/05/2017	12:08:03:616	452	299.5	XLON
30/05/2017	12:09:05:526	46	299.5	CHIX
30/05/2017	12:09:05:527	26	299.5	XLON
30/05/2017	12:09:05:527	48	299.5	XLON
30/05/2017	12:09:07:716	10	299.5	CHIX
30/05/2017	12:09:23:727	907	299.4	XLON
30/05/2017	12:09:23:835	282	299.4	XLON
30/05/2017	12:09:23:835	373	299.4	CHIX
30/05/2017	12:13:17:110	11	299.5	CHIX
30/05/2017	12:13:59:070	313	299.5	TRQX
30/05/2017	12:13:59:070	68	299.5	CHIX
30/05/2017	12:13:59:070	204	299.5	BATE
30/05/2017	12:13:59:070	83	299.5	XLON
30/05/2017	12:13:59:070	204	299.5	CHIX
30/05/2017	12:13:59:070	41	299.5	BATE
30/05/2017	12:13:59:078	233	299.5	XLON
30/05/2017	12:13:59:078	72	299.5	XLON
30/05/2017	12:13:59:078	519	299.5	XLON
30/05/2017	12:27:06:438	337	299.7	TRQX
30/05/2017	12:27:06:439	239	299.7	BATE
30/05/2017	12:27:19:479	64	299.7	CHIX
30/05/2017	12:27:19:480	503	299.7	CHIX
30/05/2017	12:27:19:480	134	299.7	BATE
30/05/2017	12:27:19:489	239	299.7	BATE
30/05/2017	12:27:20:458	373	299.6	TRQX
30/05/2017	12:27:20:458	769	299.6	TRQX
30/05/2017	12:27:20:459	427	299.6	XLON
30/05/2017	12:27:20:459	281	299.6	CHIX
30/05/2017	12:27:20:459	179	299.6	BATE
30/05/2017	12:27:20:459	1762	299.6	CHIX
30/05/2017	12:27:20:459	92	299.6	CHIX
30/05/2017	12:27:20:459	480	299.6	XLON
30/05/2017	12:27:21:226	188	299.5	CHIX
30/05/2017	12:27:21:226	163	299.5	TRQX
30/05/2017	12:27:21:231	66	299.5	XLON
30/05/2017	12:27:21:757	39	299.4	BATE
30/05/2017	12:27:23:892	334	299.4	BATE
30/05/2017	12:27:23:892	1505	299.4	XLON
30/05/2017	12:30:46:627	51	299.4	XLON
30/05/2017	12:30:46:630	480	299.4	XLON
30/05/2017	13:00:41:575	288	299.8	XLON
30/05/2017	13:00:41:576	1099	299.8	CHIX
30/05/2017	13:00:41:576	546	299.8	CHIX
30/05/2017	13:00:41:576	300	299.8	CHIX
30/05/2017	13:00:41:576	1002	299.8	CHIX
30/05/2017	13:00:41:576	281	299.8	CHIX
30/05/2017	13:00:41:698	373	299.8	TRQX
30/05/2017	13:00:41:699	1567	299.8	BATE
30/05/2017	13:00:41:699	203	299.8	BATE
30/05/2017	13:00:41:713	373	299.8	BATE
30/05/2017	13:00:41:714	500	299.9	XLON
30/05/2017	13:00:41:719	1319	299.9	TRQX
30/05/2017	13:00:41:720	1032	299.9	TRQX
30/05/2017	13:00:42:773	304	299.8	XLON
30/05/2017	13:00:43:268	295	299.7	TRQX
30/05/2017	13:00:43:268	78	299.7	TRQX
30/05/2017	13:00:43:268	373	299.7	CHIX
30/05/2017	13:00:43:576	537	299.6	XLON
30/05/2017	13:00:43:576	369	299.6	XLON
30/05/2017	13:00:43:749	344	299.6	CHIX
30/05/2017	13:00:43:749	1	299.6	XLON
30/05/2017	13:00:43:749	1812	299.6	CHIX
30/05/2017	13:00:43:749	27	299.6	CHIX
30/05/2017	13:09:11:468	373	299.8	TRQX
30/05/2017	13:09:11:468	373	299.8	BATE
30/05/2017	13:09:13:583	373	299.8	CHIX
30/05/2017	13:09:13:584	1709	299.8	XLON
30/05/2017	13:09:13:592	600	299.8	XLON
30/05/2017	13:13:08:223	373	299.8	TRQX
30/05/2017	13:13:28:034	907	299.8	XLON
30/05/2017	13:13:28:034	105	299.8	CHIX
30/05/2017	13:13:28:058	268	299.8	CHIX
30/05/2017	13:13:28:058	907	299.8	XLON
30/05/2017	13:19:01:238	193	299.8	CHIX
30/05/2017	13:19:01:238	195	299.8	XLON
30/05/2017	13:19:01:238	217	299.8	BATE
30/05/2017	13:19:01:249	119	299.8	XLON
30/05/2017	13:19:06:232	1754	299.7	CHIX
30/05/2017	13:19:06:232	161	299.7	BATE
30/05/2017	13:19:06:232	220	299.7	CHIX
30/05/2017	13:19:06:232	212	299.7	BATE
30/05/2017	13:19:06:232	153	299.7	CHIX
30/05/2017	13:19:06:232	142	299.8	TRQX
30/05/2017	13:19:06:233	373	299.7	TRQX
30/05/2017	13:19:06:233	2566	299.7	XLON
30/05/2017	13:19:06:234	118	299.7	CHIX
30/05/2017	13:19:06:236	135	299.8	XLON
30/05/2017	13:19:06:236	650	299.8	XLON
30/05/2017	13:19:06:236	700	299.8	XLON
30/05/2017	13:19:07:955	96	299.7	CHIX
30/05/2017	13:19:08:972	750	299.9	XLON
30/05/2017	13:19:08:972	700	299.9	XLON
30/05/2017	13:20:39:101	91	299.8	BATE
30/05/2017	13:20:39:101	77	299.8	CHIX
30/05/2017	13:20:39:101	294	299.8	TRQX
30/05/2017	13:20:39:101	79	299.8	TRQX
30/05/2017	13:21:58:070	373	299.8	BATE
30/05/2017	13:21:58:070	362	299.8	CHIX
30/05/2017	13:22:47:189	69	299.8	XLON
30/05/2017	13:22:47:189	11	299.8	CHIX
30/05/2017	13:22:47:189	362	299.8	CHIX
30/05/2017	13:22:47:191	519	299.9	XLON
30/05/2017	13:22:47:191	320	299.9	XLON
30/05/2017	13:22:47:191	300	299.9	XLON
30/05/2017	13:29:23:082	118	299.7	BATE
30/05/2017	13:29:23:082	119	299.7	BATE
30/05/2017	13:29:23:082	373	299.5	BATE
30/05/2017	13:29:23:082	521	299.5	TRQX
30/05/2017	13:29:23:082	42	299.7	BATE
30/05/2017	13:29:23:082	11	299.5	CHIX
30/05/2017	13:29:23:082	291	299.7	CHIX
30/05/2017	13:29:23:082	3596	299.7	XLON
30/05/2017	13:29:23:082	373	299.7	TRQX
30/05/2017	13:29:23:082	82	299.7	CHIX
30/05/2017	13:29:23:091	2552	299.5	XLON
30/05/2017	13:29:23:092	1337	299.5	CHIX
30/05/2017	13:29:23:100	373	299.6	CHIX
30/05/2017	13:29:24:560	604	299.4	XLON
30/05/2017	13:29:24:561	320	299.4	BATE
30/05/2017	13:29:24:561	373	299.4	TRQX
30/05/2017	13:29:24:610	3	299.4	XLON
30/05/2017	13:29:25:499	907	299.3	XLON
30/05/2017	13:29:26:072	411	299.2	TRQX
30/05/2017	13:29:26:072	762	299.2	XLON
30/05/2017	13:29:26:074	519	299.2	XLON
30/05/2017	13:29:26:076	519	299.2	XLON
30/05/2017	13:29:26:077	519	299.2	XLON
30/05/2017	13:29:26:087	228	299.4	XLON
30/05/2017	13:29:26:087	600	299.4	XLON
30/05/2017	13:29:26:986	1573	299.4	XLON
30/05/2017	13:29:26:986	433	299.4	XLON
30/05/2017	13:29:26:986	731	299.4	XLON
30/05/2017	13:29:26:986	700	299.4	XLON
30/05/2017	13:29:26:986	700	299.4	XLON
30/05/2017	13:29:27:123	464	299.4	XLON
30/05/2017	13:29:27:123	46	299.4	XLON
30/05/2017	13:29:27:131	769	299.4	XLON
30/05/2017	13:29:27:131	700	299.4	XLON
30/05/2017	13:29:27:140	621	299.4	XLON
30/05/2017	13:29:44:288	185	299.3	XLON
30/05/2017	13:29:44:288	722	299.3	XLON
30/05/2017	13:30:01:888	676	299.2	XLON
30/05/2017	13:30:01:888	187	299.2	XLON
30/05/2017	13:30:01:899	519	299.1	XLON
30/05/2017	13:36:56:146	197	299.5	CHIX
30/05/2017	13:36:56:146	792	299.5	XLON
30/05/2017	13:36:56:146	579	299.5	XLON
30/05/2017	13:36:56:146	373	299.5	TRQX
30/05/2017	13:36:56:146	176	299.5	CHIX
30/05/2017	13:36:56:146	373	299.5	BATE
30/05/2017	13:36:56:187	321	299.5	XLON
30/05/2017	13:36:57:453	110	299.5	XLON
30/05/2017	13:37:03:696	1454	299.4	XLON
30/05/2017	13:37:03:696	373	299.4	CHIX
30/05/2017	13:37:03:696	373	299.4	TRQX
30/05/2017	13:37:03:696	714	299.4	XLON
30/05/2017	13:37:04:579	171	299.3	TRQX
30/05/2017	13:37:04:580	12	299.3	CHIX
30/05/2017	13:37:04:790	165	299.3	CHIX
30/05/2017	13:46:36:613	373	299.4	TRQX
30/05/2017	13:46:36:613	1132	299.4	XLON
30/05/2017	13:46:36:613	2245	299.4	XLON
30/05/2017	13:46:36:614	373	299.4	BATE
30/05/2017	13:46:36:614	373	299.4	CHIX
30/05/2017	13:47:21:723	519	299.5	XLON
30/05/2017	13:47:21:724	148	299.5	XLON
30/05/2017	13:47:21:735	519	299.5	XLON
30/05/2017	13:47:22:023	44	299.5	XLON
30/05/2017	13:47:22:024	373	299.5	CHIX
30/05/2017	13:47:23:027	226	299.4	CHIX
30/05/2017	13:47:23:027	226	299.4	BATE
30/05/2017	13:47:23:031	519	299.4	XLON
30/05/2017	13:47:23:154	226	299.4	CHIX
30/05/2017	13:47:23:154	147	299.4	CHIX
30/05/2017	13:47:23:154	147	299.4	BATE
30/05/2017	13:52:23:048	922	299.5	XLON
30/05/2017	13:52:31:766	102	299.5	CHIX
30/05/2017	13:52:31:766	102	299.5	TRQX
30/05/2017	13:52:31:766	271	299.5	TRQX
30/05/2017	13:52:31:766	231	299.5	CHIX
30/05/2017	13:52:31:766	40	299.5	CHIX
30/05/2017	13:52:31:773	477	299.5	XLON
30/05/2017	13:52:31:780	700	299.6	XLON
30/05/2017	13:52:31:780	440	299.6	XLON
30/05/2017	13:52:31:784	373	299.5	BATE
30/05/2017	13:52:31:784	352	299.5	CHIX
30/05/2017	13:52:33:262	61	299.4	XLON
30/05/2017	13:52:33:262	373	299.4	CHIX
30/05/2017	13:52:33:262	846	299.4	XLON
30/05/2017	13:52:33:266	177	299.3	CHIX
30/05/2017	13:52:33:266	650	299.5	XLON
30/05/2017	13:52:33:266	196	299.3	CHIX
30/05/2017	13:52:33:266	373	299.3	TRQX
30/05/2017	13:52:33:266	700	299.5	XLON
30/05/2017	13:52:33:266	564	299.5	XLON
30/05/2017	13:52:33:266	2138	299.5	XLON
30/05/2017	13:53:31:242	515	299.6	XLON
30/05/2017	13:53:31:242	178	299.6	CHIX
30/05/2017	13:55:11:050	195	299.6	CHIX
30/05/2017	14:02:57:513	87	299.6	XLON
30/05/2017	14:02:57:513	70	299.6	XLON
30/05/2017	14:02:57:513	69	299.6	BATE
30/05/2017	14:02:57:513	54	299.6	TRQX
30/05/2017	14:02:57:513	97	299.6	CHIX
30/05/2017	14:17:03:870	1971	299.8	XLON
30/05/2017	14:17:03:874	232	299.8	CHIX
30/05/2017	14:17:03:875	1724	299.8	TRQX
30/05/2017	14:17:03:875	714	299.8	TRQX
30/05/2017	14:17:03:875	264	299.8	BATE
30/05/2017	14:17:03:875	1750	299.8	XLON
30/05/2017	14:17:03:875	211	299.8	TRQX
30/05/2017	14:17:03:875	162	299.8	TRQX
30/05/2017	14:17:03:876	1257	299.8	BATE
30/05/2017	14:17:03:876	20	299.8	BATE
30/05/2017	14:17:03:876	535	299.8	CHIX
30/05/2017	14:17:03:876	110	299.8	BATE
30/05/2017	14:17:03:876	165	299.8	BATE
30/05/2017	14:17:03:876	2703	299.8	CHIX
30/05/2017	14:17:03:883	650	299.8	XLON
30/05/2017	14:17:03:883	650	299.8	XLON
30/05/2017	14:17:03:895	415	299.9	XLON
30/05/2017	14:17:03:895	464	299.9	XLON
30/05/2017	14:17:03:895	600	299.9	XLON
30/05/2017	14:17:03:895	750	299.9	XLON
30/05/2017	14:17:03:909	487	299.9	XLON
30/05/2017	14:17:03:916	621	299.9	XLON
30/05/2017	14:17:04:043	219	299.8	CHIX
30/05/2017	14:17:04:043	373	299.8	TRQX
30/05/2017	14:17:04:043	335	299.8	BATE
30/05/2017	14:17:04:044	154	299.8	CHIX
30/05/2017	14:17:04:477	147	299.9	XLON
30/05/2017	14:17:26:635	343	299.9	XLON
30/05/2017	14:17:26:648	3563	299.8	XLON
30/05/2017	14:17:30:520	520	299.9	XLON
30/05/2017	14:17:30:521	1000	299.9	XLON
30/05/2017	14:17:30:521	685	299.9	XLON
30/05/2017	14:17:31:097	520	299.8	XLON
30/05/2017	14:17:31:099	520	299.8	XLON
30/05/2017	14:17:33:521	1821	299.8	XLON
30/05/2017	14:17:33:521	2106	299.8	XLON
30/05/2017	14:17:33:521	373	299.8	CHIX
30/05/2017	14:17:34:398	373	299.7	CHIX
30/05/2017	14:17:34:398	172	299.7	BATE
30/05/2017	14:17:34:398	16	299.7	CHIX
30/05/2017	14:17:34:399	411	299.7	XLON
30/05/2017	14:17:34:399	1084	299.7	XLON
30/05/2017	14:17:34:402	1603	299.7	XLON
30/05/2017	14:17:34:402	1000	299.7	XLON
30/05/2017	14:17:34:413	306	299.7	XLON
30/05/2017	14:17:35:000	357	299.7	CHIX
30/05/2017	14:17:35:765	907	299.6	XLON
30/05/2017	14:17:36:256	373	299.6	CHIX
30/05/2017	14:17:36:760	9	299.5	BATE
30/05/2017	14:17:36:760	776	299.5	CHIX
30/05/2017	14:17:36:764	171	299.5	XLON
30/05/2017	14:17:38:390	508	299.2	XLON
30/05/2017	14:17:39:659	9	299.1	XLON
30/05/2017	14:17:39:662	520	299.1	XLON
30/05/2017	14:17:40:147	378	299.1	XLON
30/05/2017	14:17:53:191	33	299	XLON
30/05/2017	14:17:59:188	602	299.1	XLON
30/05/2017	14:18:00:180	774	299	XLON
30/05/2017	14:18:00:679	100	299	XLON
30/05/2017	14:18:00:689	807	299	XLON
30/05/2017	14:18:27:964	370	299	XLON
30/05/2017	14:18:29:396	537	299	XLON
30/05/2017	14:18:46:948	655	299	XLON
30/05/2017	14:18:53:258	845	299	XLON
30/05/2017	14:20:26:779	373	299.1	CHIX
30/05/2017	14:20:26:779	373	299.1	TRQX
30/05/2017	14:20:26:779	659	299.1	XLON
30/05/2017	14:25:43:576	373	299.3	CHIX
30/05/2017	14:29:19:711	647	299.3	XLON
30/05/2017	14:29:19:711	373	299.3	TRQX
30/05/2017	14:29:19:711	373	299.3	CHIX
30/05/2017	14:29:19:711	373	299.3	BATE
30/05/2017	14:29:26:484	373	299.3	CHIX
30/05/2017	14:29:26:484	65	299.3	TRQX
30/05/2017	14:29:26:484	575	299.3	XLON
30/05/2017	14:29:26:484	308	299.3	TRQX
30/05/2017	14:29:28:227	528	299.3	XLON
30/05/2017	14:29:28:227	373	299.3	CHIX
30/05/2017	14:33:32:259	373	299.5	CHIX
30/05/2017	14:33:32:259	373	299.5	BATE
30/05/2017	14:34:11:811	441	299.4	XLON
30/05/2017	14:34:11:811	373	299.4	BATE
30/05/2017	14:34:11:811	466	299.4	XLON
30/05/2017	14:34:11:811	66	299.4	TRQX
30/05/2017	14:34:11:811	373	299.4	CHIX
30/05/2017	14:34:11:811	307	299.4	TRQX
30/05/2017	14:41:30:775	186	299.5	BATE
30/05/2017	14:41:30:775	2689	299.5	XLON
30/05/2017	14:41:30:775	187	299.5	BATE
30/05/2017	14:41:30:775	1551	299.5	CHIX
30/05/2017	14:41:30:775	672	299.4	XLON
30/05/2017	14:41:30:775	75	299.5	TRQX
30/05/2017	14:41:30:775	642	299.5	TRQX
30/05/2017	14:41:30:775	373	299.5	CHIX
30/05/2017	14:41:30:775	298	299.5	TRQX
30/05/2017	14:41:30:776	373	299.4	CHIX
30/05/2017	14:41:30:776	221	299.4	BATE
30/05/2017	14:41:30:776	373	299.4	TRQX
30/05/2017	14:41:30:783	520	299.4	XLON
30/05/2017	14:41:30:783	2075	299.4	XLON
30/05/2017	14:41:30:784	121	299.4	BATE
30/05/2017	14:41:30:784	11	299.4	XLON
30/05/2017	14:41:30:785	23	299.4	BATE
30/05/2017	14:41:30:797	22	299.4	XLON
30/05/2017	14:41:32:071	54	299.2	TRQX
30/05/2017	14:41:32:071	42	299.3	CHIX
30/05/2017	14:41:32:072	86	299.2	BATE
30/05/2017	14:41:32:588	21	299.2	XLON
30/05/2017	14:41:32:593	446	299.2	XLON
30/05/2017	14:50:18:692	373	299.3	TRQX
30/05/2017	14:50:18:692	205	299.3	CHIX
30/05/2017	14:50:18:692	883	299.3	XLON
30/05/2017	14:50:18:692	373	299.3	BATE
30/05/2017	14:50:18:692	168	299.3	CHIX
30/05/2017	14:52:20:277	5	299.2	CHIX
30/05/2017	14:52:20:278	3296	299.2	XLON
30/05/2017	14:52:20:278	368	299.2	CHIX
30/05/2017	14:52:20:278	373	299.2	TRQX
30/05/2017	14:52:20:278	403	299.2	XLON
30/05/2017	14:52:20:278	373	299.2	BATE
30/05/2017	14:52:20:279	373	299.1	CHIX
30/05/2017	14:52:20:286	373	299.2	CHIX
30/05/2017	14:52:20:290	520	299.1	XLON
30/05/2017	14:52:20:297	387	299.1	XLON
30/05/2017	14:52:21:325	356	299.1	TRQX
30/05/2017	14:52:21:325	373	299.1	CHIX
30/05/2017	14:53:06:292	373	299.1	CHIX
30/05/2017	14:53:06:292	472	299.1	XLON
30/05/2017	14:53:06:294	1755	299	XLON
30/05/2017	14:53:26:571	373	299.1	TRQX
30/05/2017	14:53:26:571	373	299.1	CHIX
30/05/2017	14:53:26:571	643	299.1	XLON
30/05/2017	14:53:26:577	60	299	TRQX
30/05/2017	14:53:26:577	373	299	CHIX
30/05/2017	14:53:26:577	520	299	XLON
30/05/2017	14:53:26:577	14	299	BATE
30/05/2017	14:53:26:577	387	299	XLON
30/05/2017	14:59:30:585	373	299.2	TRQX
30/05/2017	15:01:22:100	373	299.3	BATE
30/05/2017	15:01:22:100	907	299.3	XLON
30/05/2017	15:01:22:100	373	299.3	TRQX
30/05/2017	15:01:22:100	373	299.3	CHIX
30/05/2017	15:03:22:652	163	299.3	CHIX
30/05/2017	15:03:22:652	148	299.3	TRQX
30/05/2017	15:03:22:653	192	299.3	XLON
30/05/2017	15:03:22:726	151	299.3	BATE
30/05/2017	15:03:22:726	106	299.3	XLON
30/05/2017	15:03:24:696	373	299.2	BATE
30/05/2017	15:03:24:696	373	299.2	CHIX
30/05/2017	15:03:24:696	565	299.2	XLON
30/05/2017	15:03:24:716	847	299.2	XLON
30/05/2017	15:03:24:717	373	299.2	CHIX
30/05/2017	15:03:25:701	293	299.1	XLON
30/05/2017	15:03:25:701	373	299.1	CHIX
30/05/2017	15:03:25:701	340	299.1	BATE
30/05/2017	15:06:57:672	22	299.1	XLON
30/05/2017	15:07:36:359	1952	299.1	XLON
30/05/2017	15:07:36:359	1203	299.1	XLON
30/05/2017	15:07:36:359	373	299.1	TRQX
30/05/2017	15:07:36:359	373	299.1	CHIX
30/05/2017	15:07:36:366	373	299.1	CHIX
30/05/2017	15:10:51:102	428	299.1	XLON
30/05/2017	15:10:51:102	92	299.1	XLON
30/05/2017	15:10:51:318	373	299.1	TRQX
30/05/2017	15:10:51:435	373	299.1	TRQX
30/05/2017	15:10:51:436	373	299.1	BATE
30/05/2017	15:10:51:436	348	299.1	CHIX
30/05/2017	15:14:18:919	373	299.3	CHIX
30/05/2017	15:14:18:919	3807	299.3	XLON
30/05/2017	15:14:18:919	373	299.3	BATE
30/05/2017	15:14:18:921	373	299.2	CHIX
30/05/2017	15:14:18:922	1545	299.2	XLON
30/05/2017	15:14:18:925	373	299.3	CHIX
30/05/2017	15:14:19:106	197	299.3	CHIX
30/05/2017	15:14:20:088	187	299.1	CHIX
30/05/2017	15:14:20:088	288	299.2	CHIX
30/05/2017	15:16:38:729	128	299.1	CHIX
30/05/2017	15:16:38:730	8	299.1	TRQX
30/05/2017	15:16:38:730	245	299.1	CHIX
30/05/2017	15:16:38:730	365	299.1	TRQX
30/05/2017	15:16:38:730	907	299.1	XLON
30/05/2017	15:16:38:730	2081	299.1	XLON
30/05/2017	15:16:39:539	7	299.1	CHIX
30/05/2017	15:18:10:516	907	299	XLON
30/05/2017	15:18:10:516	373	299.1	CHIX
30/05/2017	15:18:10:516	2600	299	XLON
30/05/2017	15:18:10:517	373	299	BATE
30/05/2017	15:18:10:517	373	299	CHIX
30/05/2017	15:18:12:810	373	298.9	TRQX
30/05/2017	15:18:16:827	373	298.8	TRQX
30/05/2017	15:18:16:827	907	298.8	XLON
30/05/2017	15:18:19:062	691	298.8	XLON
30/05/2017	15:19:57:669	44	298.8	XLON
30/05/2017	15:22:55:688	373	299	BATE
30/05/2017	15:22:55:688	48	298.9	CHIX
30/05/2017	15:23:02:491	1	298.9	XLON
30/05/2017	15:23:02:491	109	298.9	TRQX
30/05/2017	15:23:02:491	776	298.9	XLON
30/05/2017	15:23:02:491	1891	298.9	XLON
30/05/2017	15:23:02:491	266	298.9	CHIX
30/05/2017	15:23:02:491	59	298.9	CHIX
30/05/2017	15:23:02:491	264	298.9	TRQX
30/05/2017	15:23:02:500	373	298.9	BATE
30/05/2017	15:23:02:501	363	298.9	CHIX
30/05/2017	15:23:02:505	264	298.9	TRQX
30/05/2017	15:23:03:705	258	298.8	CHIX
30/05/2017	15:23:03:705	78	298.8	CHIX
30/05/2017	15:23:03:705	387	298.8	XLON
30/05/2017	15:23:03:705	520	298.8	XLON
30/05/2017	15:23:03:705	2	298.8	BATE
30/05/2017	15:23:03:705	37	298.8	CHIX
30/05/2017	15:23:03:750	1	298.8	CHIX
30/05/2017	15:23:40:772	194	298.7	CHIX
30/05/2017	15:23:40:772	907	298.7	XLON
30/05/2017	15:23:40:772	179	298.7	CHIX
30/05/2017	15:23:42:810	522	298.7	XLON
30/05/2017	15:25:21:001	373	298.6	TRQX
30/05/2017	15:25:21:001	373	298.6	CHIX
30/05/2017	15:25:21:001	1509	298.6	XLON
30/05/2017	15:30:31:078	61	299	TRQX
30/05/2017	15:30:31:086	22	299	TRQX
30/05/2017	15:30:31:086	288	299	CHIX
30/05/2017	15:30:31:086	71	299	BATE
30/05/2017	15:30:31:086	302	299	BATE
30/05/2017	15:30:31:086	3739	299	XLON
30/05/2017	15:30:31:086	290	299	TRQX
30/05/2017	15:30:31:086	85	299	CHIX
30/05/2017	15:30:31:087	233	298.9	BATE
30/05/2017	15:30:31:087	373	298.9	CHIX
30/05/2017	15:30:31:087	824	298.9	CHIX
30/05/2017	15:30:31:088	518	298.9	XLON
30/05/2017	15:30:31:088	373	298.9	TRQX
30/05/2017	15:30:31:089	730	298.9	CHIX
30/05/2017	15:30:31:090	140	298.9	BATE
30/05/2017	15:30:31:094	248	299.1	XLON
30/05/2017	15:30:31:103	140	299	CHIX
30/05/2017	15:36:00:237	373	299	BATE
30/05/2017	15:36:00:237	373	299	CHIX
30/05/2017	15:36:00:243	613	299	XLON
30/05/2017	15:36:00:323	270	299	TRQX
30/05/2017	15:36:06:241	907	298.9	XLON
30/05/2017	15:36:06:241	373	298.9	BATE
30/05/2017	15:36:06:241	373	298.9	CHIX
30/05/2017	15:36:06:241	373	298.9	TRQX
30/05/2017	15:36:06:250	372	298.9	CHIX
30/05/2017	15:36:06:250	520	298.9	XLON
30/05/2017	15:36:06:250	1440	298.9	XLON
30/05/2017	15:36:06:255	1	298.9	CHIX
30/05/2017	15:36:15:572	250	299	TRQX
30/05/2017	15:36:15:573	123	299	TRQX
30/05/2017	15:36:15:665	486	299	XLON
30/05/2017	15:37:34:025	373	299	CHIX
30/05/2017	15:38:10:342	373	299	CHIX
30/05/2017	15:38:10:342	373	299	TRQX
30/05/2017	15:39:59:755	373	299.2	CHIX
30/05/2017	15:39:59:755	587	299.2	XLON
30/05/2017	15:40:07:792	373	299.3	BATE
30/05/2017	15:40:07:792	373	299.3	CHIX
30/05/2017	15:41:04:571	196	299.4	XLON
30/05/2017	15:41:09:232	167	299.4	TRQX
30/05/2017	15:41:09:232	106	299.4	TRQX
30/05/2017	15:41:09:232	200	299.4	CHIX
30/05/2017	15:41:09:232	48	299.4	XLON
30/05/2017	15:41:09:232	316	299.4	XLON
30/05/2017	15:41:09:232	143	299.4	CHIX
30/05/2017	15:41:09:271	373	299.4	BATE
30/05/2017	15:41:09:397	373	299.3	TRQX
30/05/2017	15:41:09:398	346	299.3	CHIX
30/05/2017	15:41:09:398	907	299.3	XLON
30/05/2017	15:43:00:239	336	299.4	CHIX
30/05/2017	15:43:00:507	442	299.4	XLON
30/05/2017	15:43:00:507	395	299.4	XLON
30/05/2017	15:43:00:509	3	299.4	XLON
30/05/2017	15:43:00:993	373	299.3	BATE
30/05/2017	15:43:00:993	373	299.3	CHIX
30/05/2017	15:43:01:006	907	299.3	XLON
30/05/2017	15:46:51:405	128	299.4	XLON
30/05/2017	15:46:51:405	600	299.4	XLON
30/05/2017	15:46:51:405	900	299.4	XLON
30/05/2017	15:46:51:405	120	299.4	XLON
30/05/2017	15:46:51:405	373	299.4	TRQX
30/05/2017	15:46:51:405	373	299.4	CHIX
30/05/2017	15:46:51:405	665	299.4	XLON
30/05/2017	15:46:51:408	373	299.4	BATE
30/05/2017	15:46:51:417	373	299.4	CHIX
30/05/2017	15:46:51:418	373	299.4	TRQX
30/05/2017	15:46:51:580	180	299.4	XLON
30/05/2017	15:46:51:582	73	299.4	XLON
30/05/2017	15:46:52:234	959	299.3	XLON
30/05/2017	15:46:52:235	373	299.3	TRQX
30/05/2017	15:46:52:235	373	299.3	CHIX
30/05/2017	15:46:52:235	576	299.3	TRQX
30/05/2017	15:48:12:953	613	299.3	XLON
30/05/2017	15:48:12:953	373	299.3	CHIX
30/05/2017	15:52:41:294	1174	299.4	CHIX
30/05/2017	15:52:41:294	397	299.4	BATE
30/05/2017	15:52:41:294	3444	299.5	XLON
30/05/2017	15:52:41:294	361	299.4	CHIX
30/05/2017	15:52:41:294	360	299.4	BATE
30/05/2017	15:52:41:294	12	299.4	CHIX
30/05/2017	15:52:41:294	483	299.5	XLON
30/05/2017	15:52:41:294	13	299.4	BATE
30/05/2017	15:52:41:294	15	299.4	XLON
30/05/2017	15:52:41:294	160	299.4	BATE
30/05/2017	15:52:41:295	373	299.4	TRQX
30/05/2017	15:52:41:304	1655	299.4	XLON
30/05/2017	15:52:41:316	7	299.4	CHIX
30/05/2017	15:52:41:397	228	299.4	TRQX
30/05/2017	15:52:42:516	210	299.3	TRQX
30/05/2017	15:52:42:966	373	299.3	BATE
30/05/2017	15:52:42:966	373	299.3	CHIX
30/05/2017	15:52:42:966	163	299.3	TRQX
30/05/2017	15:53:00:154	373	299.3	TRQX
30/05/2017	15:53:00:154	1200	299.3	XLON
30/05/2017	15:53:00:154	434	299.3	XLON
30/05/2017	15:53:00:154	1875	299.3	XLON
30/05/2017	15:53:00:154	1304	299.3	CHIX
30/05/2017	15:53:01:074	2529	299.2	XLON
30/05/2017	15:53:03:532	907	299.1	XLON
30/05/2017	15:53:03:532	108	299.1	TRQX
30/05/2017	15:54:16:356	907	299	XLON
30/05/2017	15:54:16:356	373	299	CHIX
30/05/2017	15:54:16:360	2427	298.9	XLON
30/05/2017	15:56:37:663	373	299	BATE
30/05/2017	15:56:37:663	270	299	XLON
30/05/2017	15:56:37:663	373	299	CHIX
30/05/2017	15:56:37:663	373	299	TRQX
30/05/2017	15:56:37:663	637	299	XLON
30/05/2017	15:56:48:039	373	298.9	CHIX
30/05/2017	15:56:48:040	175	298.9	XLON
30/05/2017	15:56:48:040	373	298.9	TRQX
30/05/2017	15:57:41:304	373	299	CHIX
30/05/2017	15:59:55:022	155	298.9	XLON
30/05/2017	15:59:55:022	117	298.9	XLON
30/05/2017	16:00:26:700	155	298.9	XLON
30/05/2017	16:00:26:700	445	298.9	XLON
30/05/2017	16:00:26:700	190	298.9	XLON
30/05/2017	16:01:33:397	373	299	BATE
30/05/2017	16:01:33:397	585	299	XLON
30/05/2017	16:01:33:397	373	299	TRQX
30/05/2017	16:01:33:398	227	299	CHIX
30/05/2017	16:01:33:398	123	299	CHIX
30/05/2017	16:01:33:398	23	299	CHIX
30/05/2017	16:01:35:831	447	299	XLON
30/05/2017	16:01:57:820	705	299	XLON
30/05/2017	16:01:57:820	1000	299	XLON
30/05/2017	16:01:57:820	429	299	XLON
30/05/2017	16:04:20:770	81	299	XLON
30/05/2017	16:04:20:770	373	299	TRQX
30/05/2017	16:04:20:770	1773	299	XLON
30/05/2017	16:04:20:770	346	299	CHIX
30/05/2017	16:04:20:770	373	299	BATE
30/05/2017	16:04:20:770	1994	299	XLON
30/05/2017	16:04:20:777	201	299	CHIX
30/05/2017	16:04:20:777	172	299	CHIX
30/05/2017	16:04:28:690	1992	298.8	XLON
30/05/2017	16:04:28:690	243	298.9	CHIX
30/05/2017	16:04:28:690	907	298.9	XLON
30/05/2017	16:04:28:690	373	298.9	BATE
30/05/2017	16:05:24:350	874	299	XLON
30/05/2017	16:05:24:351	373	299	CHIX
30/05/2017	16:05:24:351	373	299	TRQX
30/05/2017	16:10:00:930	1680	299	CHIX
30/05/2017	16:10:00:930	1650	299	CHIX
30/05/2017	16:10:00:930	1276	299	XLON
30/05/2017	16:10:00:930	373	299	CHIX
30/05/2017	16:10:00:930	373	299	BATE
30/05/2017	16:10:00:930	488	299	XLON
30/05/2017	16:10:00:930	612	299	BATE
30/05/2017	16:10:00:942	225	299.1	XLON
30/05/2017	16:10:00:951	225	299.1	XLON
30/05/2017	16:10:01:124	160	299.1	TRQX
30/05/2017	16:10:01:124	61	299.1	TRQX
30/05/2017	16:10:01:661	232	299.1	CHIX
30/05/2017	16:10:01:661	233	299.1	BATE
30/05/2017	16:10:01:661	95	299.1	TRQX
30/05/2017	16:10:01:661	19	299.1	XLON
30/05/2017	16:11:57:671	74	299	XLON
30/05/2017	16:14:14:948	402	299.1	XLON
30/05/2017	16:14:14:948	373	299.1	BATE
30/05/2017	16:14:14:948	373	299.1	CHIX
30/05/2017	16:14:14:948	193	299.1	XLON
30/05/2017	16:14:14:948	607	299.1	TRQX
30/05/2017	16:15:02:241	272	299.2	XLON
30/05/2017	16:15:08:603	416	299.3	TRQX
30/05/2017	16:15:08:603	276	299.2	BATE
30/05/2017	16:15:08:607	319	299.2	CHIX
30/05/2017	16:15:08:607	97	299.2	BATE
30/05/2017	16:16:32:139	54	299.2	CHIX
30/05/2017	16:16:32:139	310	299.2	TRQX
30/05/2017	16:16:32:139	1912	299.2	XLON
30/05/2017	16:16:32:139	974	299.2	TRQX
30/05/2017	16:16:32:139	319	299.2	CHIX
30/05/2017	16:16:32:141	520	299.2	XLON
30/05/2017	16:16:32:143	520	299.2	XLON
30/05/2017	16:16:32:144	883	299.2	XLON
30/05/2017	16:16:32:149	253	299.3	XLON
30/05/2017	16:16:32:149	438	299.3	XLON
30/05/2017	16:16:32:155	373	299.2	CHIX
30/05/2017	16:16:32:588	907	299.2	XLON
30/05/2017	16:16:32:588	373	299.2	TRQX
30/05/2017	16:16:33:288	21	299.1	TRQX
30/05/2017	16:20:24:733	849	299.3	XLON
30/05/2017	16:20:24:733	58	299.3	XLON
30/05/2017	16:20:29:253	449	299.4	XLON
30/05/2017	16:20:29:253	136	299.4	XLON
30/05/2017	16:20:29:256	322	299.4	XLON
30/05/2017	16:20:30:467	373	299.4	CHIX
30/05/2017	16:20:30:467	373	299.4	TRQX
30/05/2017	16:20:30:467	373	299.4	BATE
30/05/2017	16:20:30:476	597	299.5	XLON
30/05/2017	16:20:30:476	526	299.5	XLON
30/05/2017	16:20:30:476	260	299.5	XLON
30/05/2017	16:20:30:476	141	299.5	XLON
30/05/2017	16:20:30:476	2522	299.5	XLON
30/05/2017	16:20:38:864	1242	299.4	XLON
30/05/2017	16:20:38:977	197	299.4	XLON
30/05/2017	16:20:40:566	480	299.4	XLON
30/05/2017	16:20:40:566	373	299.4	TRQX
30/05/2017	16:20:40:566	373	299.4	CHIX
30/05/2017	16:20:40:566	1348	299.4	XLON
30/05/2017	16:20:41:115	233	299.4	XLON
30/05/2017	16:20:41:115	373	299.4	CHIX
30/05/2017	16:20:41:117	674	299.4	XLON
30/05/2017	16:20:41:133	1981	299.3	CHIX
30/05/2017	16:20:41:133	53	299.3	TRQX
30/05/2017	16:20:41:133	66	299.3	CHIX
30/05/2017	16:20:41:133	307	299.3	CHIX
30/05/2017	16:20:41:133	139	299.3	TRQX
30/05/2017	16:20:41:138	650	299.3	XLON
30/05/2017	16:20:41:138	257	299.3	XLON
30/05/2017	16:20:42:357	373	299.2	BATE
30/05/2017	16:22:12:954	373	299.2	BATE
30/05/2017	16:22:12:954	356	299.2	XLON
30/05/2017	16:22:12:954	373	299.2	TRQX
30/05/2017	16:22:12:954	964	299.2	XLON
30/05/2017	16:26:04:065	100	299.3	CHIX
30/05/2017	16:26:05:683	127	299.3	CHIX
30/05/2017	16:26:05:683	373	299.3	BATE
30/05/2017	16:26:12:523	100	299.3	CHIX
30/05/2017	16:26:28:763	373	299.4	CHIX
30/05/2017	16:26:28:764	373	299.4	BATE
30/05/2017	16:26:30:570	808	299.3	XLON
30/05/2017	16:26:31:313	46	299.3	CHIX
30/05/2017	16:26:31:313	373	299.3	TRQX
30/05/2017	16:26:58:251	3105	299.3	XLON
30/05/2017	16:26:58:372	227	299.3	CHIX
30/05/2017	16:26:58:372	373	299.3	TRQX
30/05/2017	16:28:08:206	694	299.4	XLON
30/05/2017	16:28:08:288	373	299.4	CHIX
30/05/2017	16:28:08:288	373	299.4	TRQX
30/05/2017	16:28:08:289	112	299.4	XLON
30/05/2017	16:28:08:351	104	299.4	XLON
30/05/2017	16:28:08:386	96	299.4	XLON
30/05/2017	16:28:08:386	155	299.4	XLON
30/05/2017	16:28:08:386	445	299.4	XLON
30/05/2017	16:28:08:477	519	299.4	XLON
30/05/2017	16:28:08:626	154	299.4	CHIX
30/05/2017	16:28:10:710	49	299.4	XLON
30/05/2017	16:28:10:710	3	299.4	CHIX
30/05/2017	16:28:10:710	6	299.4	TRQX
30/05/2017	16:28:52:365	41	299.4	XLON
30/05/2017	16:29:30:286	1124	299.4	XLON
30/05/2017	16:29:30:287	34	299.4	BATE
30/05/2017	16:29:47:190	53	299.4	TRQX
30/05/2017	16:29:56:000	1413	299.4	CHIX
30/05/2017	16:29:56:000	216	299.4	CHIX
30/05/2017	16:29:56:053	915	299.4	CHIX
30/05/2017	16:29:56:053	314	299.4	TRQX
30/05/2017	16:29:56:053	190	299.4	BATE
30/05/2017	16:29:56:053	183	299.4	BATE
30/05/2017	16:29:56:058	1	299.4	XLON
30/05/2017	16:35:25:914	705	299	XLON
30/05/2017	16:35:25:914	14620	299	XLON
30/05/2017	16:35:25:914	10698	299	XLON
30/05/2017	16:35:25:914	14135	299	XLON
30/05/2017	16:35:25:914	34	299	XLON
30/05/2017	16:35:25:914	28556	299	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

POSLFFVIESIIVID

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53