Transaction in Own Shares
Released: 25 May 2017
Sports Direct International Plc
25 May 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 24 May 2017 it purchased 544,638 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 295.4 pence per share. The purchased shares will all be held as treasury shares.
Following the above purchase, the Company holds 82,040,880 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 558,561,489.
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: |
24-May-17 |
|
Number of ordinary shares purchased: |
36,884 |
|
Volume weighted average price paid per share: |
295.29 |
|
|
|
|
Platform code |
XLON |
|
Date of purchase: |
24-May-17 |
|
Number of ordinary shares purchased: |
361,564 |
|
Volume weighted average price paid per share: |
295.39 |
|
|
|
|
Platform code |
CHIX |
|
Date of purchase: |
24-May-17 |
|
Number of ordinary shares purchased: |
94,500 |
|
Volume weighted average price paid per share: |
295.29 |
|
|
|
|
Platform code |
TRQX |
|
Date of purchase: |
24-May-17 |
|
Number of ordinary shares purchased: |
51,690 |
|
Volume weighted average price paid per share: |
295.27 |
Transaction details:
|
Transaction date |
Transaction time |
Volume |
Price (p) |
Platform code |
|
24/05/2017 |
08:00:02:952 |
13 |
297 |
XLON |
|
24/05/2017 |
08:00:02:952 |
1 |
297 |
XLON |
|
24/05/2017 |
08:00:02:952 |
9 |
297 |
XLON |
|
24/05/2017 |
08:00:02:952 |
3 |
297 |
XLON |
|
24/05/2017 |
08:00:02:952 |
11 |
297 |
XLON |
|
24/05/2017 |
08:00:02:952 |
10 |
297 |
XLON |
|
24/05/2017 |
08:03:19:039 |
368 |
296.7 |
CHIX |
|
24/05/2017 |
08:03:19:039 |
821 |
296.7 |
XLON |
|
24/05/2017 |
08:03:19:039 |
368 |
296.7 |
BATE |
|
24/05/2017 |
08:03:19:039 |
368 |
296.7 |
TRQX |
|
24/05/2017 |
08:03:21:085 |
287 |
296.7 |
XLON |
|
24/05/2017 |
08:03:23:190 |
45 |
296.6 |
TRQX |
|
24/05/2017 |
08:03:31:462 |
168 |
296.5 |
XLON |
|
24/05/2017 |
08:03:33:731 |
271 |
296.4 |
XLON |
|
24/05/2017 |
08:16:11:078 |
1067 |
295.4 |
XLON |
|
24/05/2017 |
08:16:11:078 |
592 |
295.4 |
XLON |
|
24/05/2017 |
08:16:11:079 |
109 |
295.4 |
CHIX |
|
24/05/2017 |
08:16:11:079 |
368 |
295.4 |
CHIX |
|
24/05/2017 |
08:16:11:079 |
368 |
295.4 |
BATE |
|
24/05/2017 |
08:16:11:079 |
426 |
295.4 |
TRQX |
|
24/05/2017 |
08:16:46:765 |
137 |
295 |
CHIX |
|
24/05/2017 |
08:16:46:765 |
12 |
295.3 |
TRQX |
|
24/05/2017 |
08:16:46:765 |
231 |
295.3 |
CHIX |
|
24/05/2017 |
08:16:46:765 |
324 |
295.4 |
TRQX |
|
24/05/2017 |
08:16:46:765 |
44 |
295.4 |
TRQX |
|
24/05/2017 |
08:16:46:765 |
1638 |
295.4 |
XLON |
|
24/05/2017 |
08:16:46:765 |
352 |
295.4 |
CHIX |
|
24/05/2017 |
08:16:46:771 |
280 |
295.1 |
XLON |
|
24/05/2017 |
08:16:46:786 |
41 |
294.9 |
XLON |
|
24/05/2017 |
08:16:46:786 |
229 |
294.9 |
XLON |
|
24/05/2017 |
08:16:46:859 |
368 |
294.9 |
CHIX |
|
24/05/2017 |
08:16:54:353 |
413 |
294.8 |
XLON |
|
24/05/2017 |
08:16:54:353 |
118 |
294.8 |
XLON |
|
24/05/2017 |
08:16:55:793 |
58 |
294.6 |
CHIX |
|
24/05/2017 |
08:21:00:372 |
368 |
294.7 |
BATE |
|
24/05/2017 |
08:21:01:929 |
74 |
294.6 |
XLON |
|
24/05/2017 |
08:21:01:929 |
536 |
294.7 |
XLON |
|
24/05/2017 |
08:21:01:929 |
368 |
294.7 |
CHIX |
|
24/05/2017 |
08:21:01:941 |
71 |
294.6 |
XLON |
|
24/05/2017 |
08:21:37:206 |
80 |
294.2 |
XLON |
|
24/05/2017 |
08:21:37:214 |
49 |
294.2 |
XLON |
|
24/05/2017 |
08:21:37:214 |
76 |
294.2 |
XLON |
|
24/05/2017 |
08:23:10:612 |
246 |
293.9 |
XLON |
|
24/05/2017 |
08:23:10:612 |
368 |
293.9 |
TRQX |
|
24/05/2017 |
08:23:10:612 |
194 |
293.9 |
XLON |
|
24/05/2017 |
08:23:12:568 |
359 |
293.9 |
XLON |
|
24/05/2017 |
08:37:28:806 |
619 |
294.6 |
XLON |
|
24/05/2017 |
08:37:28:806 |
368 |
294.7 |
CHIX |
|
24/05/2017 |
08:37:28:806 |
582 |
294.7 |
XLON |
|
24/05/2017 |
08:37:28:806 |
368 |
294.7 |
BATE |
|
24/05/2017 |
08:37:28:806 |
368 |
294.7 |
TRQX |
|
24/05/2017 |
08:37:28:812 |
221 |
294.6 |
CHIX |
|
24/05/2017 |
08:37:28:812 |
147 |
294.6 |
CHIX |
|
24/05/2017 |
08:37:28:817 |
97 |
294.5 |
TRQX |
|
24/05/2017 |
08:37:28:819 |
331 |
294.6 |
XLON |
|
24/05/2017 |
08:37:28:831 |
316 |
294.6 |
CHIX |
|
24/05/2017 |
08:37:28:832 |
288 |
294.4 |
XLON |
|
24/05/2017 |
08:37:28:833 |
236 |
294.4 |
BATE |
|
24/05/2017 |
08:37:28:836 |
248 |
294.6 |
TRQX |
|
24/05/2017 |
08:37:30:568 |
21 |
294.4 |
XLON |
|
24/05/2017 |
08:42:03:799 |
368 |
295 |
CHIX |
|
24/05/2017 |
08:42:03:799 |
100 |
295 |
XLON |
|
24/05/2017 |
08:42:03:799 |
105 |
295 |
XLON |
|
24/05/2017 |
08:42:03:799 |
420 |
295 |
XLON |
|
24/05/2017 |
08:45:22:428 |
368 |
294.9 |
TRQX |
|
24/05/2017 |
08:45:22:428 |
698 |
294.9 |
CHIX |
|
24/05/2017 |
08:45:22:428 |
261 |
294.9 |
CHIX |
|
24/05/2017 |
08:45:22:428 |
821 |
294.9 |
XLON |
|
24/05/2017 |
08:45:22:437 |
1101 |
294.8 |
XLON |
|
24/05/2017 |
08:45:22:440 |
106 |
294.9 |
BATE |
|
24/05/2017 |
08:45:22:440 |
181 |
294.9 |
BATE |
|
24/05/2017 |
08:46:49:781 |
821 |
294.9 |
XLON |
|
24/05/2017 |
08:50:01:042 |
116 |
294.9 |
XLON |
|
24/05/2017 |
08:50:23:372 |
368 |
294.9 |
CHIX |
|
24/05/2017 |
08:50:23:372 |
368 |
294.9 |
BATE |
|
24/05/2017 |
08:50:23:372 |
177 |
294.9 |
XLON |
|
24/05/2017 |
08:50:23:372 |
368 |
294.9 |
TRQX |
|
24/05/2017 |
08:52:00:413 |
368 |
294.8 |
CHIX |
|
24/05/2017 |
08:52:00:413 |
1593 |
294.9 |
XLON |
|
24/05/2017 |
08:52:00:413 |
290 |
294.9 |
TRQX |
|
24/05/2017 |
08:52:00:413 |
171 |
294.9 |
XLON |
|
24/05/2017 |
08:52:00:413 |
821 |
294.9 |
XLON |
|
24/05/2017 |
08:52:00:413 |
52 |
294.9 |
XLON |
|
24/05/2017 |
08:52:00:413 |
368 |
294.9 |
CHIX |
|
24/05/2017 |
08:52:00:413 |
368 |
294.9 |
BATE |
|
24/05/2017 |
08:52:00:414 |
78 |
294.9 |
TRQX |
|
24/05/2017 |
08:52:00:428 |
368 |
294.9 |
CHIX |
|
24/05/2017 |
08:52:00:435 |
354 |
294.8 |
XLON |
|
24/05/2017 |
08:52:00:455 |
368 |
294.6 |
TRQX |
|
24/05/2017 |
08:52:00:620 |
34 |
294.6 |
BATE |
|
24/05/2017 |
08:52:00:620 |
48 |
294.6 |
BATE |
|
24/05/2017 |
08:52:00:621 |
676 |
294.5 |
XLON |
|
24/05/2017 |
08:52:00:621 |
134 |
294.5 |
CHIX |
|
24/05/2017 |
08:53:53:900 |
231 |
294.3 |
XLON |
|
24/05/2017 |
08:53:53:901 |
24 |
294.3 |
TRQX |
|
24/05/2017 |
08:53:53:901 |
148 |
294.3 |
CHIX |
|
24/05/2017 |
08:53:53:906 |
220 |
294.3 |
CHIX |
|
24/05/2017 |
08:54:09:539 |
1082 |
294.1 |
XLON |
|
24/05/2017 |
08:54:25:480 |
482 |
294 |
XLON |
|
24/05/2017 |
08:54:45:477 |
821 |
293.9 |
XLON |
|
24/05/2017 |
08:54:45:478 |
580 |
293.8 |
XLON |
|
24/05/2017 |
08:56:37:048 |
255 |
293.7 |
CHIX |
|
24/05/2017 |
08:56:37:048 |
85 |
293.7 |
CHIX |
|
24/05/2017 |
08:56:37:048 |
28 |
293.7 |
CHIX |
|
24/05/2017 |
08:56:37:048 |
596 |
293.7 |
XLON |
|
24/05/2017 |
08:57:08:215 |
248 |
293.6 |
XLON |
|
24/05/2017 |
08:57:08:215 |
222 |
293.7 |
XLON |
|
24/05/2017 |
08:57:08:216 |
107 |
293.6 |
XLON |
|
24/05/2017 |
08:57:08:216 |
466 |
293.6 |
XLON |
|
24/05/2017 |
08:57:08:231 |
685 |
293.4 |
XLON |
|
24/05/2017 |
09:18:30:391 |
368 |
294.4 |
CHIX |
|
24/05/2017 |
09:18:30:391 |
506 |
294.4 |
XLON |
|
24/05/2017 |
09:18:30:392 |
368 |
294.4 |
BATE |
|
24/05/2017 |
09:18:30:392 |
368 |
294.4 |
TRQX |
|
24/05/2017 |
09:18:30:400 |
488 |
294.4 |
XLON |
|
24/05/2017 |
09:18:30:404 |
772 |
294.2 |
BATE |
|
24/05/2017 |
09:18:30:404 |
88 |
294.2 |
CHIX |
|
24/05/2017 |
09:18:30:404 |
831 |
294.2 |
TRQX |
|
24/05/2017 |
09:18:30:404 |
433 |
294.2 |
CHIX |
|
24/05/2017 |
09:18:30:407 |
301 |
294.1 |
CHIX |
|
24/05/2017 |
09:18:30:407 |
599 |
294.1 |
CHIX |
|
24/05/2017 |
09:18:30:407 |
424 |
294.2 |
XLON |
|
24/05/2017 |
09:18:30:407 |
397 |
294.2 |
XLON |
|
24/05/2017 |
09:18:30:408 |
538 |
294.1 |
CHIX |
|
24/05/2017 |
09:18:30:408 |
610 |
294.2 |
CHIX |
|
24/05/2017 |
09:18:30:415 |
368 |
294.1 |
TRQX |
|
24/05/2017 |
09:18:30:430 |
368 |
294.2 |
CHIX |
|
24/05/2017 |
09:29:18:412 |
696 |
294.5 |
TRQX |
|
24/05/2017 |
09:29:18:416 |
368 |
294.5 |
CHIX |
|
24/05/2017 |
09:29:18:419 |
529 |
294.5 |
XLON |
|
24/05/2017 |
09:29:18:420 |
361 |
294.4 |
XLON |
|
24/05/2017 |
09:29:18:420 |
368 |
294.4 |
CHIX |
|
24/05/2017 |
09:29:18:420 |
368 |
294.4 |
BATE |
|
24/05/2017 |
09:29:18:420 |
368 |
294.4 |
TRQX |
|
24/05/2017 |
09:29:18:420 |
140 |
294.4 |
XLON |
|
24/05/2017 |
09:29:18:420 |
320 |
294.4 |
XLON |
|
24/05/2017 |
09:29:18:579 |
281 |
294.5 |
XLON |
|
24/05/2017 |
09:34:34:218 |
487 |
295.1 |
XLON |
|
24/05/2017 |
09:34:34:218 |
479 |
295.1 |
XLON |
|
24/05/2017 |
09:34:34:218 |
368 |
295.1 |
TRQX |
|
24/05/2017 |
09:34:34:252 |
1100 |
295.1 |
XLON |
|
24/05/2017 |
09:34:34:252 |
368 |
295.1 |
TRQX |
|
24/05/2017 |
09:34:34:262 |
195 |
295 |
CHIX |
|
24/05/2017 |
09:34:34:262 |
20 |
295 |
CHIX |
|
24/05/2017 |
09:34:34:263 |
153 |
295 |
CHIX |
|
24/05/2017 |
09:34:34:265 |
46 |
294.9 |
BATE |
|
24/05/2017 |
09:34:34:265 |
154 |
294.9 |
CHIX |
|
24/05/2017 |
09:35:34:162 |
353 |
295.2 |
XLON |
|
24/05/2017 |
09:35:34:169 |
353 |
295.2 |
XLON |
|
24/05/2017 |
09:37:11:968 |
232 |
295.3 |
XLON |
|
24/05/2017 |
09:41:56:347 |
296 |
295.3 |
CHIX |
|
24/05/2017 |
09:41:56:347 |
368 |
295.3 |
BATE |
|
24/05/2017 |
09:41:56:348 |
72 |
295.3 |
CHIX |
|
24/05/2017 |
09:41:56:348 |
589 |
295.3 |
XLON |
|
24/05/2017 |
09:41:56:349 |
77 |
295.2 |
BATE |
|
24/05/2017 |
09:41:56:349 |
291 |
295.2 |
BATE |
|
24/05/2017 |
09:41:56:349 |
368 |
295.2 |
CHIX |
|
24/05/2017 |
09:41:56:349 |
416 |
295.2 |
BATE |
|
24/05/2017 |
09:41:56:349 |
636 |
295.2 |
XLON |
|
24/05/2017 |
09:46:43:620 |
368 |
295.4 |
CHIX |
|
24/05/2017 |
09:46:43:620 |
117 |
295.4 |
CHIX |
|
24/05/2017 |
09:46:50:918 |
368 |
295.4 |
BATE |
|
24/05/2017 |
09:46:50:919 |
368 |
295.3 |
TRQX |
|
24/05/2017 |
09:46:50:919 |
564 |
295.4 |
TRQX |
|
24/05/2017 |
09:46:50:919 |
368 |
295.4 |
TRQX |
|
24/05/2017 |
09:46:50:919 |
2751 |
295.4 |
XLON |
|
24/05/2017 |
09:46:50:919 |
1644 |
295.4 |
CHIX |
|
24/05/2017 |
09:46:50:920 |
635 |
295.3 |
XLON |
|
24/05/2017 |
09:46:50:920 |
186 |
295.3 |
XLON |
|
24/05/2017 |
09:46:50:920 |
368 |
295.3 |
CHIX |
|
24/05/2017 |
09:46:50:941 |
769 |
295.3 |
XLON |
|
24/05/2017 |
09:47:28:465 |
47 |
295.1 |
CHIX |
|
24/05/2017 |
09:47:28:465 |
68 |
295.1 |
TRQX |
|
24/05/2017 |
09:47:28:465 |
1 |
295.1 |
CHIX |
|
24/05/2017 |
09:47:28:465 |
368 |
295.2 |
CHIX |
|
24/05/2017 |
09:47:28:465 |
541 |
295.2 |
XLON |
|
24/05/2017 |
09:47:28:465 |
280 |
295.2 |
XLON |
|
24/05/2017 |
09:47:57:012 |
190 |
295 |
XLON |
|
24/05/2017 |
09:47:57:014 |
689 |
294.9 |
XLON |
|
24/05/2017 |
10:01:47:902 |
457 |
295.3 |
XLON |
|
24/05/2017 |
10:01:47:912 |
313 |
295.3 |
XLON |
|
24/05/2017 |
10:01:47:921 |
425 |
295.3 |
XLON |
|
24/05/2017 |
10:01:47:928 |
425 |
295.3 |
XLON |
|
24/05/2017 |
10:01:47:935 |
425 |
295.3 |
XLON |
|
24/05/2017 |
10:01:47:942 |
467 |
295.3 |
XLON |
|
24/05/2017 |
10:01:47:950 |
351 |
295.3 |
XLON |
|
24/05/2017 |
10:01:47:950 |
240 |
295.3 |
XLON |
|
24/05/2017 |
10:01:47:961 |
240 |
295.3 |
XLON |
|
24/05/2017 |
10:06:06:834 |
368 |
295.3 |
TRQX |
|
24/05/2017 |
10:06:06:834 |
368 |
295.3 |
CHIX |
|
24/05/2017 |
10:06:06:834 |
368 |
295.3 |
BATE |
|
24/05/2017 |
10:06:06:834 |
3501 |
295.4 |
XLON |
|
24/05/2017 |
10:06:06:834 |
574 |
295.4 |
TRQX |
|
24/05/2017 |
10:06:06:834 |
663 |
295.4 |
TRQX |
|
24/05/2017 |
10:06:06:834 |
2189 |
295.4 |
CHIX |
|
24/05/2017 |
10:06:06:834 |
936 |
295.4 |
BATE |
|
24/05/2017 |
10:06:06:835 |
510 |
295.2 |
XLON |
|
24/05/2017 |
10:06:06:835 |
248 |
295.2 |
XLON |
|
24/05/2017 |
10:06:06:843 |
142 |
295.2 |
CHIX |
|
24/05/2017 |
10:06:06:843 |
63 |
295.2 |
XLON |
|
24/05/2017 |
10:06:06:843 |
370 |
295.2 |
BATE |
|
24/05/2017 |
10:06:06:843 |
207 |
295.2 |
CHIX |
|
24/05/2017 |
10:06:06:843 |
600 |
295.2 |
CHIX |
|
24/05/2017 |
10:06:06:854 |
313 |
295.1 |
TRQX |
|
24/05/2017 |
10:06:06:860 |
650 |
295.1 |
XLON |
|
24/05/2017 |
10:06:06:860 |
1636 |
295.1 |
XLON |
|
24/05/2017 |
10:06:06:860 |
769 |
295.1 |
XLON |
|
24/05/2017 |
10:06:06:860 |
650 |
295.1 |
XLON |
|
24/05/2017 |
10:06:07:197 |
297 |
294.9 |
XLON |
|
24/05/2017 |
10:06:35:482 |
695 |
294.8 |
XLON |
|
24/05/2017 |
10:06:55:512 |
969 |
294.8 |
XLON |
|
24/05/2017 |
10:27:05:262 |
664 |
295 |
TRQX |
|
24/05/2017 |
10:27:05:262 |
305 |
295 |
XLON |
|
24/05/2017 |
10:27:05:262 |
661 |
295 |
CHIX |
|
24/05/2017 |
10:27:05:262 |
150 |
295 |
BATE |
|
24/05/2017 |
10:27:05:262 |
79 |
295 |
CHIX |
|
24/05/2017 |
10:27:05:262 |
218 |
295 |
BATE |
|
24/05/2017 |
10:27:05:262 |
289 |
295 |
CHIX |
|
24/05/2017 |
10:27:05:262 |
409 |
295 |
BATE |
|
24/05/2017 |
10:27:05:262 |
1324 |
295 |
CHIX |
|
24/05/2017 |
10:27:05:262 |
72 |
295 |
XLON |
|
24/05/2017 |
10:27:05:262 |
368 |
295 |
TRQX |
|
24/05/2017 |
10:28:45:232 |
839 |
295.1 |
XLON |
|
24/05/2017 |
10:28:45:232 |
368 |
295.1 |
BATE |
|
24/05/2017 |
10:28:45:232 |
368 |
295.1 |
CHIX |
|
24/05/2017 |
10:28:45:232 |
1117 |
295.1 |
XLON |
|
24/05/2017 |
10:28:45:232 |
368 |
295.1 |
TRQX |
|
24/05/2017 |
10:28:45:249 |
1300 |
295.1 |
XLON |
|
24/05/2017 |
10:28:45:250 |
320 |
295 |
TRQX |
|
24/05/2017 |
10:28:45:257 |
300 |
295.1 |
XLON |
|
24/05/2017 |
10:28:45:257 |
257 |
295.1 |
XLON |
|
24/05/2017 |
10:28:45:266 |
257 |
295.1 |
XLON |
|
24/05/2017 |
10:28:46:324 |
257 |
295.1 |
XLON |
|
24/05/2017 |
10:28:46:338 |
257 |
295.1 |
XLON |
|
24/05/2017 |
10:28:47:117 |
368 |
295 |
CHIX |
|
24/05/2017 |
10:28:47:118 |
368 |
295 |
BATE |
|
24/05/2017 |
10:28:47:378 |
33 |
295.1 |
XLON |
|
24/05/2017 |
10:28:50:060 |
821 |
295 |
XLON |
|
24/05/2017 |
10:28:50:064 |
292 |
295 |
CHIX |
|
24/05/2017 |
10:28:50:064 |
76 |
295 |
CHIX |
|
24/05/2017 |
10:30:17:005 |
104 |
295 |
XLON |
|
24/05/2017 |
10:30:17:013 |
290 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:013 |
283 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:023 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:023 |
260 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:032 |
260 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:032 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:041 |
260 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:041 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:051 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:051 |
260 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:060 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:060 |
260 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:069 |
260 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:069 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:078 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:085 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:093 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:100 |
114 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:107 |
271 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:115 |
271 |
295.1 |
XLON |
|
24/05/2017 |
10:30:17:119 |
368 |
295 |
CHIX |
|
24/05/2017 |
10:30:17:119 |
717 |
295 |
XLON |
|
24/05/2017 |
10:30:17:122 |
271 |
295 |
XLON |
|
24/05/2017 |
10:44:25:334 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:336 |
174 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:337 |
146 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:542 |
102 |
295.2 |
TRQX |
|
24/05/2017 |
10:44:25:546 |
174 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:546 |
377 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:554 |
268 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:562 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:569 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:576 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:583 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:590 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:597 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:605 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:611 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:618 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:625 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:631 |
368 |
295.1 |
CHIX |
|
24/05/2017 |
10:44:25:631 |
578 |
295.1 |
TRQX |
|
24/05/2017 |
10:44:25:631 |
368 |
295.1 |
BATE |
|
24/05/2017 |
10:44:25:632 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:640 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:647 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:654 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:25:661 |
265 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:583 |
702 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:591 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:599 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:607 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:614 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:622 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:629 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:636 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:644 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:650 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:657 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:664 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:672 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:680 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:687 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:694 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:701 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:708 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:44:26:715 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:45:00:056 |
877 |
295.2 |
XLON |
|
24/05/2017 |
10:45:00:056 |
228 |
295.2 |
XLON |
|
24/05/2017 |
10:45:00:060 |
368 |
295 |
TRQX |
|
24/05/2017 |
10:45:00:060 |
243 |
295 |
TRQX |
|
24/05/2017 |
10:45:00:061 |
368 |
295 |
BATE |
|
24/05/2017 |
10:45:00:061 |
393 |
295 |
BATE |
|
24/05/2017 |
10:45:00:061 |
1704 |
295 |
CHIX |
|
24/05/2017 |
10:45:00:061 |
385 |
295 |
XLON |
|
24/05/2017 |
10:45:00:061 |
444 |
295 |
TRQX |
|
24/05/2017 |
10:45:00:061 |
368 |
295 |
CHIX |
|
24/05/2017 |
10:45:00:062 |
146 |
294.9 |
TRQX |
|
24/05/2017 |
10:45:00:080 |
368 |
295 |
CHIX |
|
24/05/2017 |
11:04:38:488 |
710 |
295.1 |
XLON |
|
24/05/2017 |
11:04:38:488 |
650 |
295.1 |
XLON |
|
24/05/2017 |
11:07:25:141 |
1215 |
295.2 |
CHIX |
|
24/05/2017 |
11:07:25:141 |
867 |
295.2 |
CHIX |
|
24/05/2017 |
11:07:25:141 |
409 |
295.2 |
CHIX |
|
24/05/2017 |
11:08:25:695 |
327 |
295.2 |
TRQX |
|
24/05/2017 |
11:08:25:698 |
41 |
295.2 |
TRQX |
|
24/05/2017 |
11:11:52:484 |
579 |
295.1 |
TRQX |
|
24/05/2017 |
11:11:52:484 |
746 |
295.1 |
BATE |
|
24/05/2017 |
11:11:52:484 |
368 |
295.1 |
CHIX |
|
24/05/2017 |
11:11:52:484 |
821 |
295.1 |
XLON |
|
24/05/2017 |
11:11:52:484 |
782 |
295.1 |
TRQX |
|
24/05/2017 |
11:11:52:485 |
620 |
295 |
BATE |
|
24/05/2017 |
11:11:52:487 |
815 |
295.2 |
XLON |
|
24/05/2017 |
11:11:52:496 |
284 |
295.1 |
BATE |
|
24/05/2017 |
11:11:52:500 |
330 |
295.2 |
XLON |
|
24/05/2017 |
11:11:52:500 |
485 |
295.2 |
XLON |
|
24/05/2017 |
11:11:52:510 |
445 |
295.2 |
XLON |
|
24/05/2017 |
11:11:52:510 |
370 |
295.2 |
XLON |
|
24/05/2017 |
11:13:33:872 |
336 |
295.2 |
XLON |
|
24/05/2017 |
11:14:39:256 |
1097 |
295.1 |
CHIX |
|
24/05/2017 |
11:14:39:256 |
368 |
295.2 |
CHIX |
|
24/05/2017 |
11:14:39:256 |
65 |
295.2 |
TRQX |
|
24/05/2017 |
11:14:39:256 |
268 |
295.2 |
TRQX |
|
24/05/2017 |
11:14:39:256 |
368 |
295.3 |
CHIX |
|
24/05/2017 |
11:14:39:260 |
700 |
295.2 |
XLON |
|
24/05/2017 |
11:14:39:260 |
659 |
295.3 |
XLON |
|
24/05/2017 |
11:14:39:264 |
368 |
295 |
TRQX |
|
24/05/2017 |
11:14:39:264 |
821 |
295 |
XLON |
|
24/05/2017 |
11:14:39:268 |
769 |
295.1 |
XLON |
|
24/05/2017 |
11:14:39:268 |
591 |
295.2 |
XLON |
|
24/05/2017 |
11:14:39:277 |
659 |
295.2 |
XLON |
|
24/05/2017 |
11:14:39:277 |
701 |
295.2 |
XLON |
|
24/05/2017 |
11:14:41:308 |
662 |
295 |
XLON |
|
24/05/2017 |
11:14:42:556 |
1526 |
295 |
XLON |
|
24/05/2017 |
11:32:12:755 |
591 |
295.1 |
XLON |
|
24/05/2017 |
11:32:12:755 |
709 |
295.1 |
BATE |
|
24/05/2017 |
11:32:12:755 |
1219 |
295.1 |
TRQX |
|
24/05/2017 |
11:32:12:755 |
264 |
295.1 |
BATE |
|
24/05/2017 |
11:32:12:755 |
2166 |
295.1 |
CHIX |
|
24/05/2017 |
11:32:12:755 |
276 |
295.1 |
TRQX |
|
24/05/2017 |
11:32:12:755 |
230 |
295.1 |
XLON |
|
24/05/2017 |
11:32:12:755 |
283 |
295.1 |
CHIX |
|
24/05/2017 |
11:32:12:763 |
2760 |
295.1 |
XLON |
|
24/05/2017 |
11:32:12:796 |
2481 |
295 |
XLON |
|
24/05/2017 |
11:32:12:796 |
368 |
295 |
TRQX |
|
24/05/2017 |
11:32:12:796 |
246 |
295 |
CHIX |
|
24/05/2017 |
11:32:12:796 |
44 |
295 |
CHIX |
|
24/05/2017 |
11:32:12:796 |
368 |
295 |
CHIX |
|
24/05/2017 |
11:32:12:796 |
368 |
295 |
BATE |
|
24/05/2017 |
11:32:12:808 |
821 |
294.8 |
XLON |
|
24/05/2017 |
11:37:03:754 |
72 |
294.8 |
XLON |
|
24/05/2017 |
11:37:10:050 |
368 |
294.8 |
CHIX |
|
24/05/2017 |
11:37:10:050 |
3947 |
294.8 |
XLON |
|
24/05/2017 |
11:37:10:050 |
368 |
294.8 |
BATE |
|
24/05/2017 |
11:37:10:050 |
368 |
294.8 |
TRQX |
|
24/05/2017 |
11:37:10:131 |
952 |
294.8 |
XLON |
|
24/05/2017 |
11:37:10:131 |
1149 |
294.8 |
XLON |
|
24/05/2017 |
11:37:10:140 |
1300 |
294.8 |
XLON |
|
24/05/2017 |
11:37:16:703 |
878 |
294.8 |
XLON |
|
24/05/2017 |
11:37:32:754 |
76 |
294.7 |
XLON |
|
24/05/2017 |
11:39:12:754 |
73 |
294.7 |
XLON |
|
24/05/2017 |
11:54:48:757 |
98 |
295 |
XLON |
|
24/05/2017 |
11:55:53:969 |
191 |
295.3 |
XLON |
|
24/05/2017 |
11:55:53:969 |
558 |
295.3 |
XLON |
|
24/05/2017 |
11:55:53:969 |
162 |
295.3 |
XLON |
|
24/05/2017 |
11:55:53:969 |
550 |
295.3 |
XLON |
|
24/05/2017 |
11:55:53:971 |
600 |
295.3 |
CHIX |
|
24/05/2017 |
11:55:53:971 |
877 |
295.3 |
CHIX |
|
24/05/2017 |
11:55:53:971 |
100 |
295.3 |
CHIX |
|
24/05/2017 |
11:55:53:971 |
917 |
295.3 |
CHIX |
|
24/05/2017 |
11:55:53:972 |
1209 |
295.3 |
CHIX |
|
24/05/2017 |
11:55:53:985 |
700 |
295.3 |
XLON |
|
24/05/2017 |
11:55:53:985 |
407 |
295.3 |
XLON |
|
24/05/2017 |
11:55:53:985 |
432 |
295.3 |
XLON |
|
24/05/2017 |
11:55:53:998 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:005 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:013 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:021 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:029 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:036 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:044 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:052 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:059 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:066 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:073 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:081 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:088 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:096 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:103 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:110 |
328 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:118 |
439 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:125 |
439 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:133 |
439 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:140 |
439 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:147 |
439 |
295.3 |
XLON |
|
24/05/2017 |
11:55:54:154 |
439 |
295.3 |
XLON |
|
24/05/2017 |
11:55:55:987 |
439 |
295.3 |
XLON |
|
24/05/2017 |
11:55:56:371 |
368 |
295.2 |
TRQX |
|
24/05/2017 |
11:55:56:371 |
368 |
295.2 |
BATE |
|
24/05/2017 |
11:55:56:373 |
821 |
295.1 |
XLON |
|
24/05/2017 |
11:55:56:373 |
274 |
295.1 |
CHIX |
|
24/05/2017 |
11:55:56:373 |
863 |
295.1 |
BATE |
|
24/05/2017 |
11:55:56:377 |
807 |
295 |
TRQX |
|
24/05/2017 |
11:55:56:377 |
133 |
295.1 |
BATE |
|
24/05/2017 |
11:55:56:377 |
349 |
295.1 |
TRQX |
|
24/05/2017 |
11:55:56:385 |
661 |
295.1 |
XLON |
|
24/05/2017 |
11:56:26:733 |
821 |
295.3 |
XLON |
|
24/05/2017 |
11:56:26:733 |
1502 |
295.3 |
XLON |
|
24/05/2017 |
11:56:26:734 |
368 |
295 |
TRQX |
|
24/05/2017 |
11:56:26:743 |
1546 |
295.2 |
XLON |
|
24/05/2017 |
11:56:26:743 |
13 |
295.2 |
XLON |
|
24/05/2017 |
11:56:26:743 |
547 |
295.2 |
XLON |
|
24/05/2017 |
11:56:26:951 |
606 |
294.7 |
XLON |
|
24/05/2017 |
11:59:47:230 |
725 |
294.9 |
XLON |
|
24/05/2017 |
12:02:12:552 |
699 |
295.1 |
XLON |
|
24/05/2017 |
12:02:12:552 |
212 |
295.1 |
XLON |
|
24/05/2017 |
12:02:12:552 |
247 |
295.1 |
XLON |
|
24/05/2017 |
12:02:12:552 |
217 |
295.1 |
XLON |
|
24/05/2017 |
12:02:12:766 |
749 |
294.8 |
XLON |
|
24/05/2017 |
12:02:22:495 |
945 |
294.8 |
XLON |
|
24/05/2017 |
12:02:22:496 |
368 |
294.8 |
BATE |
|
24/05/2017 |
12:03:48:711 |
683 |
294.8 |
XLON |
|
24/05/2017 |
12:03:48:778 |
300 |
294.8 |
TRQX |
|
24/05/2017 |
12:03:48:778 |
368 |
294.8 |
CHIX |
|
24/05/2017 |
12:03:48:778 |
371 |
294.8 |
XLON |
|
24/05/2017 |
12:13:25:070 |
443 |
294.9 |
XLON |
|
24/05/2017 |
12:13:25:070 |
449 |
294.9 |
XLON |
|
24/05/2017 |
12:13:25:073 |
1354 |
294.9 |
CHIX |
|
24/05/2017 |
12:13:25:073 |
2518 |
294.9 |
XLON |
|
24/05/2017 |
12:13:25:073 |
368 |
294.9 |
CHIX |
|
24/05/2017 |
12:13:25:074 |
425 |
294.9 |
TRQX |
|
24/05/2017 |
12:13:25:074 |
224 |
294.9 |
TRQX |
|
24/05/2017 |
12:13:25:074 |
144 |
294.9 |
TRQX |
|
24/05/2017 |
12:13:25:074 |
368 |
294.9 |
BATE |
|
24/05/2017 |
12:13:25:085 |
663 |
294.9 |
XLON |
|
24/05/2017 |
12:13:25:085 |
3205 |
294.9 |
XLON |
|
24/05/2017 |
12:13:25:097 |
162 |
294.8 |
CHIX |
|
24/05/2017 |
12:13:25:097 |
463 |
294.8 |
XLON |
|
24/05/2017 |
12:13:25:097 |
106 |
294.8 |
TRQX |
|
24/05/2017 |
12:13:25:097 |
141 |
294.8 |
TRQX |
|
24/05/2017 |
12:13:25:097 |
130 |
294.8 |
CHIX |
|
24/05/2017 |
12:13:25:118 |
142 |
294.6 |
XLON |
|
24/05/2017 |
12:45:28:159 |
620 |
295.1 |
XLON |
|
24/05/2017 |
12:45:28:164 |
679 |
295.1 |
BATE |
|
24/05/2017 |
12:48:00:712 |
183 |
295 |
CHIX |
|
24/05/2017 |
12:48:00:712 |
11 |
295 |
CHIX |
|
24/05/2017 |
12:48:00:712 |
1444 |
295.1 |
TRQX |
|
24/05/2017 |
12:48:00:712 |
1449 |
295.1 |
XLON |
|
24/05/2017 |
12:48:00:712 |
381 |
295.1 |
TRQX |
|
24/05/2017 |
12:48:00:712 |
368 |
295.1 |
TRQX |
|
24/05/2017 |
12:48:00:712 |
84 |
295.1 |
BATE |
|
24/05/2017 |
12:48:00:712 |
2995 |
295.1 |
CHIX |
|
24/05/2017 |
12:48:00:712 |
284 |
295.1 |
BATE |
|
24/05/2017 |
12:48:00:712 |
763 |
295.1 |
CHIX |
|
24/05/2017 |
12:48:00:712 |
368 |
295.2 |
TRQX |
|
24/05/2017 |
12:48:00:712 |
882 |
295.2 |
BATE |
|
24/05/2017 |
12:48:00:712 |
586 |
295.2 |
CHIX |
|
24/05/2017 |
12:48:00:712 |
511 |
295.2 |
XLON |
|
24/05/2017 |
12:48:00:723 |
368 |
294.9 |
CHIX |
|
24/05/2017 |
12:48:00:724 |
54 |
294.9 |
BATE |
|
24/05/2017 |
12:48:00:725 |
92 |
294.9 |
BATE |
|
24/05/2017 |
12:48:00:735 |
600 |
294.9 |
XLON |
|
24/05/2017 |
12:48:00:735 |
634 |
294.9 |
XLON |
|
24/05/2017 |
12:48:00:753 |
550 |
294.9 |
XLON |
|
24/05/2017 |
12:48:00:763 |
650 |
294.9 |
XLON |
|
24/05/2017 |
12:48:00:763 |
650 |
294.9 |
XLON |
|
24/05/2017 |
12:48:01:379 |
2680 |
294.7 |
XLON |
|
24/05/2017 |
12:48:01:379 |
523 |
294.7 |
XLON |
|
24/05/2017 |
12:48:01:384 |
821 |
294.6 |
XLON |
|
24/05/2017 |
12:48:04:793 |
523 |
294.5 |
XLON |
|
24/05/2017 |
12:48:07:282 |
559 |
294.5 |
XLON |
|
24/05/2017 |
12:56:31:677 |
351 |
294.5 |
XLON |
|
24/05/2017 |
12:56:31:677 |
457 |
294.5 |
XLON |
|
24/05/2017 |
12:56:31:677 |
368 |
294.5 |
TRQX |
|
24/05/2017 |
12:56:31:678 |
368 |
294.5 |
CHIX |
|
24/05/2017 |
12:56:31:967 |
524 |
294.5 |
XLON |
|
24/05/2017 |
12:57:16:640 |
257 |
294.5 |
CHIX |
|
24/05/2017 |
12:57:16:640 |
1146 |
294.5 |
XLON |
|
24/05/2017 |
12:57:16:640 |
368 |
294.5 |
TRQX |
|
24/05/2017 |
12:57:16:645 |
524 |
294.5 |
XLON |
|
24/05/2017 |
12:57:16:645 |
349 |
294.5 |
XLON |
|
24/05/2017 |
12:57:16:651 |
445 |
294.5 |
XLON |
|
24/05/2017 |
12:57:16:797 |
21 |
294.5 |
CHIX |
|
24/05/2017 |
12:57:16:797 |
25 |
294.5 |
BATE |
|
24/05/2017 |
12:57:16:797 |
27 |
294.5 |
XLON |
|
24/05/2017 |
12:57:23:176 |
368 |
294.4 |
CHIX |
|
24/05/2017 |
12:57:23:177 |
197 |
294.4 |
TRQX |
|
24/05/2017 |
12:57:23:181 |
1254 |
294.4 |
XLON |
|
24/05/2017 |
12:57:23:181 |
1200 |
294.4 |
XLON |
|
24/05/2017 |
12:57:23:182 |
1257 |
294.4 |
XLON |
|
24/05/2017 |
12:57:25:151 |
121 |
294.3 |
XLON |
|
24/05/2017 |
12:57:25:151 |
157 |
294.3 |
BATE |
|
24/05/2017 |
12:57:27:127 |
346 |
294.1 |
BATE |
|
24/05/2017 |
12:57:27:127 |
57 |
294.2 |
CHIX |
|
24/05/2017 |
12:57:27:127 |
91 |
294.2 |
CHIX |
|
24/05/2017 |
12:57:27:134 |
821 |
294.2 |
XLON |
|
24/05/2017 |
12:57:27:143 |
25 |
294.1 |
XLON |
|
24/05/2017 |
12:57:27:143 |
796 |
294.1 |
XLON |
|
24/05/2017 |
12:57:27:150 |
29 |
294 |
BATE |
|
24/05/2017 |
12:57:27:150 |
1073 |
294 |
XLON |
|
24/05/2017 |
12:57:29:555 |
34 |
294 |
XLON |
|
24/05/2017 |
13:14:28:389 |
1248 |
295.2 |
TRQX |
|
24/05/2017 |
13:14:28:389 |
1871 |
295.3 |
CHIX |
|
24/05/2017 |
13:14:28:389 |
1493 |
295.3 |
XLON |
|
24/05/2017 |
13:14:28:389 |
382 |
295.3 |
TRQX |
|
24/05/2017 |
13:14:28:389 |
368 |
295.3 |
BATE |
|
24/05/2017 |
13:14:28:390 |
350 |
295.2 |
CHIX |
|
24/05/2017 |
13:14:28:390 |
1147 |
295.2 |
XLON |
|
24/05/2017 |
13:14:28:390 |
36 |
295.2 |
BATE |
|
24/05/2017 |
13:14:28:390 |
18 |
295.2 |
CHIX |
|
24/05/2017 |
13:14:28:390 |
721 |
295.2 |
BATE |
|
24/05/2017 |
13:14:28:394 |
547 |
295.1 |
CHIX |
|
24/05/2017 |
13:14:28:394 |
368 |
295.1 |
CHIX |
|
24/05/2017 |
13:23:00:010 |
300 |
295.3 |
XLON |
|
24/05/2017 |
13:23:00:010 |
205 |
295.3 |
XLON |
|
24/05/2017 |
13:23:00:010 |
368 |
295.3 |
CHIX |
|
24/05/2017 |
13:23:00:011 |
368 |
295.3 |
TRQX |
|
24/05/2017 |
13:23:00:018 |
650 |
295.3 |
XLON |
|
24/05/2017 |
13:23:00:018 |
600 |
295.3 |
XLON |
|
24/05/2017 |
13:23:01:712 |
368 |
295.3 |
CHIX |
|
24/05/2017 |
13:23:01:712 |
376 |
295.3 |
XLON |
|
24/05/2017 |
13:23:01:714 |
368 |
295.2 |
TRQX |
|
24/05/2017 |
13:23:01:714 |
368 |
295.2 |
CHIX |
|
24/05/2017 |
13:23:01:714 |
298 |
295.2 |
XLON |
|
24/05/2017 |
13:23:01:714 |
368 |
295.2 |
BATE |
|
24/05/2017 |
13:23:01:714 |
523 |
295.2 |
XLON |
|
24/05/2017 |
13:23:01:719 |
650 |
295.2 |
XLON |
|
24/05/2017 |
13:23:01:719 |
131 |
295.2 |
XLON |
|
24/05/2017 |
13:23:01:719 |
274 |
295.3 |
XLON |
|
24/05/2017 |
13:23:01:719 |
1300 |
295.3 |
XLON |
|
24/05/2017 |
13:23:01:719 |
650 |
295.3 |
XLON |
|
24/05/2017 |
13:23:01:719 |
388 |
295.3 |
XLON |
|
24/05/2017 |
13:23:01:723 |
38 |
295.1 |
BATE |
|
24/05/2017 |
13:23:01:723 |
284 |
295.1 |
CHIX |
|
24/05/2017 |
13:23:01:723 |
84 |
295.1 |
CHIX |
|
24/05/2017 |
13:23:01:727 |
301 |
295 |
TRQX |
|
24/05/2017 |
13:23:01:727 |
368 |
295 |
CHIX |
|
24/05/2017 |
13:24:10:383 |
821 |
295.4 |
XLON |
|
24/05/2017 |
13:27:01:608 |
207 |
295.4 |
XLON |
|
24/05/2017 |
13:27:01:608 |
368 |
295.4 |
TRQX |
|
24/05/2017 |
13:27:01:608 |
252 |
295.4 |
XLON |
|
24/05/2017 |
13:27:01:609 |
368 |
295.4 |
BATE |
|
24/05/2017 |
13:27:01:609 |
266 |
295.4 |
CHIX |
|
24/05/2017 |
13:27:47:973 |
155 |
295.4 |
XLON |
|
24/05/2017 |
13:27:47:973 |
368 |
295.4 |
CHIX |
|
24/05/2017 |
13:27:47:973 |
666 |
295.4 |
XLON |
|
24/05/2017 |
13:27:47:973 |
150 |
295.4 |
XLON |
|
24/05/2017 |
13:27:47:973 |
511 |
295.4 |
XLON |
|
24/05/2017 |
13:27:47:982 |
20 |
295.4 |
XLON |
|
24/05/2017 |
13:27:47:984 |
178 |
295.4 |
XLON |
|
24/05/2017 |
13:34:08:073 |
60 |
295.6 |
TRQX |
|
24/05/2017 |
13:35:46:660 |
316 |
295.7 |
CHIX |
|
24/05/2017 |
13:35:46:660 |
306 |
295.7 |
XLON |
|
24/05/2017 |
13:35:46:661 |
325 |
295.7 |
XLON |
|
24/05/2017 |
13:35:46:667 |
305 |
295.7 |
XLON |
|
24/05/2017 |
13:35:49:953 |
281 |
295.7 |
CHIX |
|
24/05/2017 |
13:40:05:073 |
677 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:073 |
368 |
295.7 |
TRQX |
|
24/05/2017 |
13:40:05:073 |
368 |
295.7 |
CHIX |
|
24/05/2017 |
13:40:05:073 |
394 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:073 |
368 |
295.7 |
BATE |
|
24/05/2017 |
13:40:05:073 |
586 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:080 |
409 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:080 |
550 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:080 |
634 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:082 |
233 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:082 |
260 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:086 |
276 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:098 |
68 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:098 |
270 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:098 |
233 |
295.7 |
XLON |
|
24/05/2017 |
13:40:05:103 |
368 |
295.7 |
BATE |
|
24/05/2017 |
13:40:05:163 |
9 |
295.7 |
XLON |
|
24/05/2017 |
13:40:10:072 |
290 |
295.7 |
XLON |
|
24/05/2017 |
13:40:10:072 |
522 |
295.7 |
XLON |
|
24/05/2017 |
13:40:10:072 |
368 |
295.7 |
CHIX |
|
24/05/2017 |
13:40:10:077 |
327 |
295.7 |
TRQX |
|
24/05/2017 |
13:40:10:568 |
100 |
295.6 |
CHIX |
|
24/05/2017 |
13:40:10:568 |
368 |
295.7 |
CHIX |
|
24/05/2017 |
13:40:11:088 |
268 |
295.6 |
CHIX |
|
24/05/2017 |
13:43:33:749 |
3236 |
295.9 |
XLON |
|
24/05/2017 |
13:43:33:749 |
368 |
295.9 |
TRQX |
|
24/05/2017 |
13:43:33:749 |
535 |
295.9 |
XLON |
|
24/05/2017 |
13:43:33:760 |
670 |
295.8 |
XLON |
|
24/05/2017 |
13:43:33:760 |
321 |
295.9 |
XLON |
|
24/05/2017 |
13:43:33:760 |
500 |
295.9 |
XLON |
|
24/05/2017 |
13:43:33:762 |
451 |
295.8 |
XLON |
|
24/05/2017 |
13:43:34:171 |
821 |
295.7 |
XLON |
|
24/05/2017 |
13:43:34:173 |
368 |
295.6 |
BATE |
|
24/05/2017 |
13:43:34:173 |
368 |
295.6 |
CHIX |
|
24/05/2017 |
13:43:37:349 |
2823 |
295.5 |
XLON |
|
24/05/2017 |
13:43:39:291 |
522 |
295.4 |
XLON |
|
24/05/2017 |
13:43:39:296 |
199 |
295.4 |
XLON |
|
24/05/2017 |
13:44:14:000 |
545 |
295.5 |
XLON |
|
24/05/2017 |
13:46:00:016 |
593 |
295.5 |
XLON |
|
24/05/2017 |
13:46:00:019 |
368 |
295.5 |
CHIX |
|
24/05/2017 |
13:46:00:019 |
368 |
295.5 |
TRQX |
|
24/05/2017 |
13:51:16:262 |
30 |
295.6 |
BATE |
|
24/05/2017 |
13:51:16:262 |
368 |
295.6 |
CHIX |
|
24/05/2017 |
13:51:16:262 |
338 |
295.6 |
BATE |
|
24/05/2017 |
13:51:16:262 |
82 |
295.6 |
XLON |
|
24/05/2017 |
13:53:41:270 |
27 |
295.6 |
TRQX |
|
24/05/2017 |
13:53:41:270 |
504 |
295.6 |
XLON |
|
24/05/2017 |
13:53:41:279 |
287 |
295.6 |
XLON |
|
24/05/2017 |
13:55:35:327 |
368 |
295.7 |
CHIX |
|
24/05/2017 |
14:05:53:652 |
1522 |
295.6 |
CHIX |
|
24/05/2017 |
14:05:53:652 |
873 |
295.6 |
TRQX |
|
24/05/2017 |
14:05:53:652 |
3039 |
295.6 |
XLON |
|
24/05/2017 |
14:05:53:652 |
121 |
295.6 |
CHIX |
|
24/05/2017 |
14:05:53:652 |
534 |
295.6 |
XLON |
|
24/05/2017 |
14:05:53:652 |
246 |
295.6 |
TRQX |
|
24/05/2017 |
14:05:53:652 |
368 |
295.6 |
BATE |
|
24/05/2017 |
14:05:53:652 |
247 |
295.6 |
CHIX |
|
24/05/2017 |
14:05:53:652 |
411 |
295.6 |
BATE |
|
24/05/2017 |
14:05:53:653 |
226 |
295.5 |
CHIX |
|
24/05/2017 |
14:05:53:670 |
707 |
295.6 |
XLON |
|
24/05/2017 |
14:05:53:795 |
368 |
295.6 |
BATE |
|
24/05/2017 |
14:05:53:797 |
10 |
295.5 |
TRQX |
|
24/05/2017 |
14:05:53:797 |
522 |
295.5 |
XLON |
|
24/05/2017 |
14:05:53:797 |
356 |
295.5 |
XLON |
|
24/05/2017 |
14:05:53:797 |
354 |
295.5 |
CHIX |
|
24/05/2017 |
14:05:53:797 |
14 |
295.5 |
CHIX |
|
24/05/2017 |
14:07:41:530 |
44 |
295.6 |
TRQX |
|
24/05/2017 |
14:14:41:653 |
368 |
295.7 |
TRQX |
|
24/05/2017 |
14:14:41:653 |
411 |
295.7 |
XLON |
|
24/05/2017 |
14:14:41:653 |
766 |
295.7 |
TRQX |
|
24/05/2017 |
14:14:41:653 |
368 |
295.7 |
CHIX |
|
24/05/2017 |
14:14:41:653 |
365 |
295.7 |
XLON |
|
24/05/2017 |
14:14:41:654 |
368 |
295.6 |
CHIX |
|
24/05/2017 |
14:14:41:655 |
44 |
295.6 |
TRQX |
|
24/05/2017 |
14:14:41:655 |
324 |
295.6 |
TRQX |
|
24/05/2017 |
14:14:41:657 |
350 |
295.7 |
BATE |
|
24/05/2017 |
14:14:41:657 |
18 |
295.7 |
BATE |
|
24/05/2017 |
14:14:41:662 |
600 |
295.6 |
XLON |
|
24/05/2017 |
14:14:41:662 |
193 |
295.6 |
XLON |
|
24/05/2017 |
14:14:41:662 |
530 |
295.7 |
XLON |
|
24/05/2017 |
14:14:41:988 |
333 |
295.6 |
BATE |
|
24/05/2017 |
14:14:41:988 |
35 |
295.6 |
BATE |
|
24/05/2017 |
14:15:28:602 |
1169 |
295.5 |
XLON |
|
24/05/2017 |
14:15:28:602 |
821 |
295.5 |
XLON |
|
24/05/2017 |
14:15:28:602 |
368 |
295.5 |
CHIX |
|
24/05/2017 |
14:19:25:792 |
27 |
295.4 |
TRQX |
|
24/05/2017 |
14:21:41:800 |
38 |
295.4 |
TRQX |
|
24/05/2017 |
14:24:36:990 |
633 |
295.4 |
CHIX |
|
24/05/2017 |
14:24:36:991 |
44 |
295.4 |
BATE |
|
24/05/2017 |
14:24:36:991 |
49 |
295.4 |
TRQX |
|
24/05/2017 |
14:24:36:991 |
701 |
295.4 |
CHIX |
|
24/05/2017 |
14:24:36:991 |
506 |
295.4 |
XLON |
|
24/05/2017 |
14:24:36:991 |
197 |
295.4 |
BATE |
|
24/05/2017 |
14:24:36:991 |
14 |
295.4 |
TRQX |
|
24/05/2017 |
14:24:36:991 |
127 |
295.4 |
BATE |
|
24/05/2017 |
14:24:36:991 |
56 |
295.4 |
XLON |
|
24/05/2017 |
14:24:36:991 |
240 |
295.4 |
TRQX |
|
24/05/2017 |
14:24:36:991 |
528 |
295.4 |
CHIX |
|
24/05/2017 |
14:24:36:991 |
1181 |
295.4 |
XLON |
|
24/05/2017 |
14:24:36:997 |
10 |
295.2 |
BATE |
|
24/05/2017 |
14:24:36:997 |
416 |
295.2 |
TRQX |
|
24/05/2017 |
14:24:36:997 |
33 |
295.3 |
TRQX |
|
24/05/2017 |
14:24:37:004 |
277 |
295.3 |
TRQX |
|
24/05/2017 |
14:24:37:005 |
600 |
295.3 |
XLON |
|
24/05/2017 |
14:24:37:005 |
1580 |
295.3 |
XLON |
|
24/05/2017 |
14:24:37:009 |
368 |
295.4 |
CHIX |
|
24/05/2017 |
14:24:37:013 |
241 |
295.4 |
BATE |
|
24/05/2017 |
14:24:37:020 |
480 |
295.3 |
XLON |
|
24/05/2017 |
14:24:37:020 |
341 |
295.4 |
XLON |
|
24/05/2017 |
14:26:59:549 |
353 |
295.5 |
XLON |
|
24/05/2017 |
14:26:59:549 |
600 |
295.5 |
XLON |
|
24/05/2017 |
14:26:59:549 |
1200 |
295.5 |
XLON |
|
24/05/2017 |
14:39:50:941 |
368 |
295.5 |
CHIX |
|
24/05/2017 |
14:39:50:941 |
368 |
295.5 |
BATE |
|
24/05/2017 |
14:39:50:941 |
1532 |
295.5 |
CHIX |
|
24/05/2017 |
14:39:50:941 |
368 |
295.5 |
TRQX |
|
24/05/2017 |
14:39:50:942 |
992 |
295.5 |
XLON |
|
24/05/2017 |
14:39:50:942 |
821 |
295.5 |
XLON |
|
24/05/2017 |
14:39:50:952 |
1723 |
295.5 |
XLON |
|
24/05/2017 |
14:39:50:962 |
523 |
295.5 |
XLON |
|
24/05/2017 |
14:39:51:075 |
368 |
295.5 |
BATE |
|
24/05/2017 |
14:39:51:075 |
254 |
295.5 |
TRQX |
|
24/05/2017 |
14:39:51:076 |
298 |
295.5 |
XLON |
|
24/05/2017 |
14:39:51:078 |
114 |
295.5 |
TRQX |
|
24/05/2017 |
14:39:51:079 |
32 |
295.3 |
BATE |
|
24/05/2017 |
14:39:51:079 |
368 |
295.4 |
CHIX |
|
24/05/2017 |
14:43:50:234 |
523 |
295.5 |
XLON |
|
24/05/2017 |
14:43:50:236 |
1275 |
295.5 |
XLON |
|
24/05/2017 |
14:43:50:236 |
523 |
295.5 |
XLON |
|
24/05/2017 |
14:43:50:236 |
25 |
295.5 |
TRQX |
|
24/05/2017 |
14:43:50:236 |
368 |
295.5 |
CHIX |
|
24/05/2017 |
14:43:50:236 |
343 |
295.5 |
TRQX |
|
24/05/2017 |
14:43:53:302 |
13 |
295.5 |
CHIX |
|
24/05/2017 |
14:44:00:017 |
788 |
295.5 |
XLON |
|
24/05/2017 |
14:44:01:040 |
33 |
295.5 |
TRQX |
|
24/05/2017 |
14:44:01:041 |
130 |
295.5 |
XLON |
|
24/05/2017 |
14:44:17:165 |
315 |
295.6 |
CHIX |
|
24/05/2017 |
14:44:17:165 |
368 |
295.6 |
BATE |
|
24/05/2017 |
14:44:17:165 |
265 |
295.6 |
XLON |
|
24/05/2017 |
14:44:17:165 |
368 |
295.6 |
TRQX |
|
24/05/2017 |
14:46:00:195 |
394 |
295.6 |
XLON |
|
24/05/2017 |
14:46:00:195 |
427 |
295.6 |
XLON |
|
24/05/2017 |
14:46:00:196 |
368 |
295.6 |
CHIX |
|
24/05/2017 |
14:50:34:123 |
368 |
295.8 |
CHIX |
|
24/05/2017 |
14:50:34:161 |
30 |
295.7 |
TRQX |
|
24/05/2017 |
14:50:58:353 |
486 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:353 |
600 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:353 |
74 |
295.7 |
CHIX |
|
24/05/2017 |
14:50:58:353 |
347 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:353 |
1200 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:353 |
52 |
295.7 |
BATE |
|
24/05/2017 |
14:50:58:353 |
117 |
295.7 |
TRQX |
|
24/05/2017 |
14:50:58:353 |
1062 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:353 |
221 |
295.7 |
TRQX |
|
24/05/2017 |
14:50:58:354 |
316 |
295.7 |
BATE |
|
24/05/2017 |
14:50:58:354 |
294 |
295.7 |
CHIX |
|
24/05/2017 |
14:50:58:364 |
750 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:364 |
439 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:364 |
750 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:367 |
170 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:368 |
85 |
295.6 |
TRQX |
|
24/05/2017 |
14:50:58:368 |
105 |
295.6 |
BATE |
|
24/05/2017 |
14:50:58:368 |
75 |
295.6 |
BATE |
|
24/05/2017 |
14:50:58:368 |
157 |
295.6 |
TRQX |
|
24/05/2017 |
14:50:58:368 |
80 |
295.7 |
XLON |
|
24/05/2017 |
14:50:58:369 |
283 |
295.6 |
CHIX |
|
24/05/2017 |
14:50:58:369 |
76 |
295.6 |
CHIX |
|
24/05/2017 |
14:50:58:382 |
2814 |
295.6 |
XLON |
|
24/05/2017 |
14:50:58:388 |
571 |
295.7 |
XLON |
|
24/05/2017 |
14:52:08:626 |
365 |
295.7 |
XLON |
|
24/05/2017 |
14:52:08:628 |
365 |
295.7 |
XLON |
|
24/05/2017 |
14:52:08:628 |
368 |
295.7 |
TRQX |
|
24/05/2017 |
14:52:08:629 |
91 |
295.7 |
XLON |
|
24/05/2017 |
14:54:07:805 |
368 |
295.7 |
CHIX |
|
24/05/2017 |
14:54:07:805 |
338 |
295.7 |
XLON |
|
24/05/2017 |
14:54:07:805 |
350 |
295.7 |
XLON |
|
24/05/2017 |
14:56:35:414 |
43 |
295.6 |
CHIX |
|
24/05/2017 |
14:56:35:415 |
821 |
295.6 |
XLON |
|
24/05/2017 |
14:56:35:420 |
368 |
295.6 |
BATE |
|
24/05/2017 |
14:56:35:420 |
325 |
295.6 |
CHIX |
|
24/05/2017 |
14:56:35:423 |
137 |
295.6 |
XLON |
|
24/05/2017 |
14:56:35:423 |
503 |
295.6 |
XLON |
|
24/05/2017 |
15:04:06:458 |
5 |
295.6 |
TRQX |
|
24/05/2017 |
15:04:06:458 |
92 |
295.6 |
TRQX |
|
24/05/2017 |
15:04:06:459 |
97 |
295.6 |
CHIX |
|
24/05/2017 |
15:04:06:459 |
271 |
295.6 |
TRQX |
|
24/05/2017 |
15:04:06:459 |
271 |
295.6 |
CHIX |
|
24/05/2017 |
15:04:06:459 |
90 |
295.6 |
XLON |
|
24/05/2017 |
15:04:06:459 |
95 |
295.6 |
BATE |
|
24/05/2017 |
15:04:06:466 |
731 |
295.6 |
XLON |
|
24/05/2017 |
15:04:06:472 |
368 |
295.6 |
BATE |
|
24/05/2017 |
15:05:53:130 |
368 |
295.5 |
CHIX |
|
24/05/2017 |
15:05:53:130 |
3019 |
295.5 |
XLON |
|
24/05/2017 |
15:05:53:130 |
368 |
295.5 |
TRQX |
|
24/05/2017 |
15:05:53:130 |
335 |
295.5 |
XLON |
|
24/05/2017 |
15:05:53:130 |
134 |
295.5 |
BATE |
|
24/05/2017 |
15:05:53:130 |
292 |
295.5 |
XLON |
|
24/05/2017 |
15:05:53:149 |
368 |
295.4 |
CHIX |
|
24/05/2017 |
15:05:53:150 |
368 |
295.4 |
TRQX |
|
24/05/2017 |
15:05:53:151 |
739 |
295.4 |
XLON |
|
24/05/2017 |
15:05:53:153 |
82 |
295.5 |
XLON |
|
24/05/2017 |
15:07:28:927 |
188 |
295.5 |
CHIX |
|
24/05/2017 |
15:07:28:927 |
368 |
295.5 |
TRQX |
|
24/05/2017 |
15:07:28:927 |
180 |
295.5 |
CHIX |
|
24/05/2017 |
15:07:41:042 |
50 |
295.4 |
CHIX |
|
24/05/2017 |
15:12:35:103 |
359 |
295.5 |
CHIX |
|
24/05/2017 |
15:12:35:103 |
605 |
295.5 |
XLON |
|
24/05/2017 |
15:12:35:103 |
368 |
295.6 |
BATE |
|
24/05/2017 |
15:12:35:103 |
368 |
295.6 |
CHIX |
|
24/05/2017 |
15:12:35:103 |
532 |
295.6 |
XLON |
|
24/05/2017 |
15:12:35:103 |
368 |
295.6 |
TRQX |
|
24/05/2017 |
15:12:35:111 |
368 |
295.6 |
CHIX |
|
24/05/2017 |
15:12:35:118 |
650 |
295.6 |
XLON |
|
24/05/2017 |
15:12:35:118 |
171 |
295.6 |
XLON |
|
24/05/2017 |
15:12:36:896 |
2152 |
295.5 |
XLON |
|
24/05/2017 |
15:19:40:406 |
368 |
295.7 |
TRQX |
|
24/05/2017 |
15:19:40:408 |
368 |
295.7 |
BATE |
|
24/05/2017 |
15:19:40:409 |
368 |
295.7 |
CHIX |
|
24/05/2017 |
15:19:40:410 |
267 |
295.7 |
XLON |
|
24/05/2017 |
15:19:40:412 |
163 |
295.7 |
XLON |
|
24/05/2017 |
15:25:38:983 |
446 |
295.7 |
XLON |
|
24/05/2017 |
15:25:38:983 |
63 |
295.7 |
XLON |
|
24/05/2017 |
15:25:38:989 |
368 |
295.7 |
BATE |
|
24/05/2017 |
15:25:38:989 |
865 |
295.7 |
CHIX |
|
24/05/2017 |
15:25:38:989 |
1152 |
295.7 |
CHIX |
|
24/05/2017 |
15:25:38:993 |
446 |
295.7 |
XLON |
|
24/05/2017 |
15:25:38:995 |
312 |
295.7 |
XLON |
|
24/05/2017 |
15:25:39:089 |
96 |
295.6 |
CHIX |
|
24/05/2017 |
15:25:39:089 |
38 |
295.6 |
TRQX |
|
24/05/2017 |
15:25:39:089 |
32 |
295.6 |
CHIX |
|
24/05/2017 |
15:25:39:089 |
676 |
295.6 |
TRQX |
|
24/05/2017 |
15:25:39:089 |
368 |
295.6 |
BATE |
|
24/05/2017 |
15:25:39:089 |
368 |
295.6 |
TRQX |
|
24/05/2017 |
15:25:39:089 |
240 |
295.6 |
CHIX |
|
24/05/2017 |
15:25:39:090 |
48 |
295.5 |
BATE |
|
24/05/2017 |
15:25:39:093 |
600 |
295.6 |
XLON |
|
24/05/2017 |
15:25:39:093 |
12 |
295.6 |
XLON |
|
24/05/2017 |
15:25:39:095 |
209 |
295.6 |
XLON |
|
24/05/2017 |
15:25:39:102 |
237 |
295.6 |
XLON |
|
24/05/2017 |
15:25:39:110 |
621 |
295.6 |
XLON |
|
24/05/2017 |
15:30:47:018 |
150 |
295.8 |
XLON |
|
24/05/2017 |
15:31:24:536 |
676 |
295.9 |
XLON |
|
24/05/2017 |
15:31:24:543 |
368 |
295.9 |
TRQX |
|
24/05/2017 |
15:31:24:546 |
368 |
295.9 |
BATE |
|
24/05/2017 |
15:31:45:491 |
332 |
295.9 |
XLON |
|
24/05/2017 |
15:31:45:499 |
323 |
295.9 |
XLON |
|
24/05/2017 |
15:32:30:903 |
368 |
296 |
BATE |
|
24/05/2017 |
15:32:30:907 |
392 |
296 |
XLON |
|
24/05/2017 |
15:32:30:909 |
464 |
296 |
CHIX |
|
24/05/2017 |
15:32:30:914 |
190 |
296 |
TRQX |
|
24/05/2017 |
15:32:30:921 |
392 |
296 |
XLON |
|
24/05/2017 |
15:34:02:804 |
414 |
296.1 |
XLON |
|
24/05/2017 |
15:34:02:804 |
233 |
296.1 |
CHIX |
|
24/05/2017 |
15:34:02:804 |
371 |
296.1 |
XLON |
|
24/05/2017 |
15:34:02:804 |
786 |
296.1 |
XLON |
|
24/05/2017 |
15:34:02:805 |
439 |
296.1 |
CHIX |
|
24/05/2017 |
15:34:02:815 |
650 |
296.1 |
XLON |
|
24/05/2017 |
15:34:02:815 |
392 |
296.1 |
XLON |
|
24/05/2017 |
15:34:02:815 |
650 |
296.1 |
XLON |
|
24/05/2017 |
15:34:02:815 |
1816 |
296.1 |
XLON |
|
24/05/2017 |
15:34:02:819 |
178 |
296 |
TRQX |
|
24/05/2017 |
15:34:02:819 |
190 |
296 |
TRQX |
|
24/05/2017 |
15:34:02:820 |
368 |
296 |
CHIX |
|
24/05/2017 |
15:34:02:820 |
4 |
296 |
CHIX |
|
24/05/2017 |
15:34:02:822 |
1200 |
296 |
CHIX |
|
24/05/2017 |
15:34:59:183 |
368 |
296.1 |
BATE |
|
24/05/2017 |
15:35:31:574 |
83 |
296.2 |
TRQX |
|
24/05/2017 |
15:35:31:574 |
722 |
296.2 |
XLON |
|
24/05/2017 |
15:35:31:574 |
2908 |
296.2 |
XLON |
|
24/05/2017 |
15:35:31:574 |
368 |
296.2 |
CHIX |
|
24/05/2017 |
15:35:31:574 |
73 |
296.2 |
TRQX |
|
24/05/2017 |
15:35:31:574 |
212 |
296.2 |
TRQX |
|
24/05/2017 |
15:35:31:584 |
77 |
296.2 |
XLON |
|
24/05/2017 |
15:43:22:590 |
388 |
296 |
CHIX |
|
24/05/2017 |
15:43:22:590 |
368 |
296.1 |
CHIX |
|
24/05/2017 |
15:43:22:590 |
368 |
296.1 |
BATE |
|
24/05/2017 |
15:43:22:590 |
528 |
296.2 |
BATE |
|
24/05/2017 |
15:43:22:590 |
368 |
296.2 |
TRQX |
|
24/05/2017 |
15:43:22:590 |
844 |
296.2 |
XLON |
|
24/05/2017 |
15:43:22:590 |
387 |
296.2 |
XLON |
|
24/05/2017 |
15:43:22:590 |
368 |
296.2 |
CHIX |
|
24/05/2017 |
15:43:22:590 |
368 |
296.3 |
TRQX |
|
24/05/2017 |
15:43:22:590 |
368 |
296.3 |
CHIX |
|
24/05/2017 |
15:43:22:602 |
606 |
295.9 |
CHIX |
|
24/05/2017 |
15:43:22:602 |
485 |
295.9 |
CHIX |
|
24/05/2017 |
15:43:22:602 |
313 |
296 |
CHIX |
|
24/05/2017 |
15:43:22:602 |
307 |
296 |
CHIX |
|
24/05/2017 |
15:43:22:610 |
550 |
295.9 |
TRQX |
|
24/05/2017 |
15:43:22:610 |
168 |
296 |
TRQX |
|
24/05/2017 |
15:43:22:614 |
821 |
295.6 |
XLON |
|
24/05/2017 |
15:43:22:632 |
368 |
295.6 |
TRQX |
|
24/05/2017 |
15:43:22:897 |
346 |
295.5 |
XLON |
|
24/05/2017 |
15:43:25:022 |
475 |
295.5 |
XLON |
|
24/05/2017 |
15:43:25:022 |
429 |
295.5 |
XLON |
|
24/05/2017 |
15:43:25:486 |
841 |
295.5 |
XLON |
|
24/05/2017 |
15:43:25:486 |
747 |
295.5 |
XLON |
|
24/05/2017 |
15:43:28:791 |
251 |
295.5 |
XLON |
|
24/05/2017 |
15:43:28:804 |
1083 |
295.5 |
XLON |
|
24/05/2017 |
15:43:28:807 |
2305 |
295.5 |
XLON |
|
24/05/2017 |
15:44:10:695 |
821 |
295.5 |
XLON |
|
24/05/2017 |
15:44:10:704 |
821 |
295.4 |
XLON |
|
24/05/2017 |
15:51:39:097 |
377 |
295.5 |
XLON |
|
24/05/2017 |
15:51:39:097 |
600 |
295.5 |
XLON |
|
24/05/2017 |
15:51:39:097 |
424 |
295.5 |
XLON |
|
24/05/2017 |
15:51:39:098 |
713 |
295.5 |
TRQX |
|
24/05/2017 |
15:51:39:098 |
1432 |
295.5 |
CHIX |
|
24/05/2017 |
15:51:39:098 |
368 |
295.5 |
TRQX |
|
24/05/2017 |
15:51:39:098 |
65 |
295.5 |
TRQX |
|
24/05/2017 |
15:51:39:098 |
368 |
295.5 |
CHIX |
|
24/05/2017 |
15:51:39:098 |
500 |
295.5 |
XLON |
|
24/05/2017 |
15:51:39:098 |
21 |
295.5 |
BATE |
|
24/05/2017 |
15:51:39:098 |
265 |
295.5 |
XLON |
|
24/05/2017 |
15:51:39:098 |
1000 |
295.5 |
XLON |
|
24/05/2017 |
15:51:39:098 |
368 |
295.5 |
BATE |
|
24/05/2017 |
15:51:39:098 |
374 |
295.5 |
BATE |
|
24/05/2017 |
15:51:39:099 |
54 |
295.5 |
CHIX |
|
24/05/2017 |
15:51:39:102 |
368 |
295.4 |
CHIX |
|
24/05/2017 |
15:51:39:118 |
347 |
295.5 |
BATE |
|
24/05/2017 |
15:51:39:122 |
368 |
295.3 |
TRQX |
|
24/05/2017 |
15:51:39:122 |
259 |
295.3 |
BATE |
|
24/05/2017 |
15:51:39:124 |
1200 |
295.3 |
XLON |
|
24/05/2017 |
15:51:39:126 |
570 |
295.3 |
XLON |
|
24/05/2017 |
15:55:33:555 |
103 |
295.5 |
XLON |
|
24/05/2017 |
15:55:33:556 |
103 |
295.5 |
CHIX |
|
24/05/2017 |
15:55:33:557 |
103 |
295.5 |
XLON |
|
24/05/2017 |
15:55:33:671 |
615 |
295.5 |
XLON |
|
24/05/2017 |
15:55:33:671 |
265 |
295.5 |
CHIX |
|
24/05/2017 |
15:55:33:672 |
368 |
295.4 |
CHIX |
|
24/05/2017 |
15:55:33:672 |
821 |
295.4 |
XLON |
|
24/05/2017 |
15:55:33:673 |
368 |
295.4 |
TRQX |
|
24/05/2017 |
15:58:00:127 |
147 |
295.5 |
XLON |
|
24/05/2017 |
15:58:00:127 |
701 |
295.5 |
XLON |
|
24/05/2017 |
15:59:00:008 |
1024 |
295.5 |
XLON |
|
24/05/2017 |
15:59:00:008 |
165 |
295.5 |
XLON |
|
24/05/2017 |
15:59:00:008 |
701 |
295.5 |
XLON |
|
24/05/2017 |
16:00:30:490 |
263 |
295.5 |
XLON |
|
24/05/2017 |
16:00:30:490 |
73 |
295.5 |
TRQX |
|
24/05/2017 |
16:00:30:490 |
193 |
295.5 |
TRQX |
|
24/05/2017 |
16:00:30:490 |
129 |
295.5 |
CHIX |
|
24/05/2017 |
16:00:30:490 |
304 |
295.5 |
BATE |
|
24/05/2017 |
16:00:30:490 |
340 |
295.5 |
XLON |
|
24/05/2017 |
16:00:30:490 |
177 |
295.5 |
CHIX |
|
24/05/2017 |
16:00:30:490 |
218 |
295.5 |
XLON |
|
24/05/2017 |
16:00:30:491 |
1642 |
295.4 |
CHIX |
|
24/05/2017 |
16:00:30:491 |
368 |
295.4 |
TRQX |
|
24/05/2017 |
16:00:30:491 |
368 |
295.4 |
CHIX |
|
24/05/2017 |
16:00:30:491 |
368 |
295.4 |
BATE |
|
24/05/2017 |
16:00:30:495 |
231 |
295.3 |
CHIX |
|
24/05/2017 |
16:00:30:495 |
305 |
295.3 |
BATE |
|
24/05/2017 |
16:00:30:614 |
396 |
295.2 |
TRQX |
|
24/05/2017 |
16:00:30:617 |
821 |
295.2 |
XLON |
|
24/05/2017 |
16:01:21:179 |
821 |
295.4 |
XLON |
|
24/05/2017 |
16:01:29:769 |
2025 |
295.4 |
XLON |
|
24/05/2017 |
16:01:30:503 |
821 |
295.4 |
XLON |
|
24/05/2017 |
16:02:42:994 |
368 |
295.3 |
CHIX |
|
24/05/2017 |
16:02:42:994 |
368 |
295.3 |
TRQX |
|
24/05/2017 |
16:02:42:994 |
212 |
295.3 |
XLON |
|
24/05/2017 |
16:02:42:994 |
224 |
295.3 |
XLON |
|
24/05/2017 |
16:02:43:078 |
295 |
295.3 |
XLON |
|
24/05/2017 |
16:06:50:480 |
238 |
295.3 |
XLON |
|
24/05/2017 |
16:06:50:480 |
88 |
295.3 |
XLON |
|
24/05/2017 |
16:07:32:388 |
368 |
295.3 |
TRQX |
|
24/05/2017 |
16:07:32:397 |
285 |
295.3 |
CHIX |
|
24/05/2017 |
16:07:32:397 |
83 |
295.3 |
CHIX |
|
24/05/2017 |
16:07:32:397 |
368 |
295.3 |
BATE |
|
24/05/2017 |
16:07:32:398 |
327 |
295.3 |
XLON |
|
24/05/2017 |
16:07:32:398 |
3418 |
295.3 |
XLON |
|
24/05/2017 |
16:07:32:406 |
368 |
295.3 |
CHIX |
|
24/05/2017 |
16:07:32:407 |
203 |
295.2 |
BATE |
|
24/05/2017 |
16:07:32:408 |
158 |
295.2 |
TRQX |
|
24/05/2017 |
16:07:32:408 |
189 |
295.2 |
CHIX |
|
24/05/2017 |
16:07:32:408 |
179 |
295.2 |
CHIX |
|
24/05/2017 |
16:07:32:409 |
41 |
295.2 |
TRQX |
|
24/05/2017 |
16:07:32:409 |
327 |
295.2 |
TRQX |
|
24/05/2017 |
16:07:32:413 |
1331 |
295.2 |
XLON |
|
24/05/2017 |
16:07:32:413 |
1317 |
295.2 |
XLON |
|
24/05/2017 |
16:09:40:256 |
368 |
295.5 |
CHIX |
|
24/05/2017 |
16:09:54:035 |
15 |
295.5 |
TRQX |
|
24/05/2017 |
16:09:54:035 |
13 |
295.5 |
CHIX |
|
24/05/2017 |
16:09:54:036 |
15 |
295.5 |
XLON |
|
24/05/2017 |
16:09:54:038 |
15 |
295.5 |
BATE |
|
24/05/2017 |
16:09:54:043 |
23 |
295.5 |
XLON |
|
24/05/2017 |
16:09:55:187 |
119 |
295.4 |
BATE |
|
24/05/2017 |
16:09:55:187 |
28 |
295.4 |
CHIX |
|
24/05/2017 |
16:09:55:187 |
368 |
295.4 |
TRQX |
|
24/05/2017 |
16:09:55:187 |
249 |
295.4 |
BATE |
|
24/05/2017 |
16:09:55:187 |
340 |
295.4 |
CHIX |
|
24/05/2017 |
16:09:55:187 |
825 |
295.4 |
XLON |
|
24/05/2017 |
16:17:12:172 |
28 |
295.5 |
XLON |
|
24/05/2017 |
16:17:12:174 |
240 |
295.5 |
CHIX |
|
24/05/2017 |
16:17:12:179 |
662 |
295.5 |
CHIX |
|
24/05/2017 |
16:17:12:184 |
327 |
295.5 |
TRQX |
|
24/05/2017 |
16:17:12:228 |
35 |
295.5 |
TRQX |
|
24/05/2017 |
16:17:12:340 |
74 |
295.5 |
BATE |
|
24/05/2017 |
16:17:12:340 |
247 |
295.5 |
TRQX |
|
24/05/2017 |
16:17:13:446 |
38 |
295.5 |
XLON |
|
24/05/2017 |
16:17:13:446 |
122 |
295.5 |
BATE |
|
24/05/2017 |
16:17:13:446 |
158 |
295.5 |
BATE |
|
24/05/2017 |
16:17:13:446 |
368 |
295.5 |
TRQX |
|
24/05/2017 |
16:17:13:446 |
224 |
295.5 |
CHIX |
|
24/05/2017 |
16:17:13:447 |
132 |
295.5 |
XLON |
|
24/05/2017 |
16:17:13:448 |
4 |
295.5 |
XLON |
|
24/05/2017 |
16:17:13:552 |
46 |
295.5 |
XLON |
|
24/05/2017 |
16:18:04:407 |
34 |
295.4 |
TRQX |
|
24/05/2017 |
16:18:55:408 |
34 |
295.4 |
TRQX |
|
24/05/2017 |
16:19:06:022 |
75 |
295.4 |
TRQX |
|
24/05/2017 |
16:21:02:682 |
633 |
295.5 |
CHIX |
|
24/05/2017 |
16:21:02:707 |
537 |
295.5 |
BATE |
|
24/05/2017 |
16:21:02:708 |
512 |
295.5 |
CHIX |
|
24/05/2017 |
16:21:02:708 |
260 |
295.5 |
BATE |
|
24/05/2017 |
16:21:02:708 |
285 |
295.5 |
CHIX |
|
24/05/2017 |
16:21:02:708 |
770 |
295.5 |
TRQX |
|
24/05/2017 |
16:21:02:713 |
821 |
295.5 |
XLON |
|
24/05/2017 |
16:21:02:719 |
368 |
295.5 |
BATE |
|
24/05/2017 |
16:21:04:610 |
93 |
295.5 |
XLON |
|
24/05/2017 |
16:21:05:112 |
367 |
295.4 |
XLON |
|
24/05/2017 |
16:21:14:728 |
21 |
295.5 |
XLON |
|
24/05/2017 |
16:21:28:203 |
59 |
295.5 |
CHIX |
|
24/05/2017 |
16:21:28:203 |
22 |
295.5 |
CHIX |
|
24/05/2017 |
16:21:28:805 |
45 |
295.5 |
BATE |
|
24/05/2017 |
16:21:28:805 |
51 |
295.5 |
XLON |
|
24/05/2017 |
16:21:28:805 |
49 |
295.5 |
TRQX |
|
24/05/2017 |
16:21:39:222 |
520 |
295.5 |
XLON |
|
24/05/2017 |
16:21:39:234 |
725 |
295.5 |
XLON |
|
24/05/2017 |
16:21:39:247 |
220 |
295.5 |
XLON |
|
24/05/2017 |
16:21:42:412 |
50 |
295.4 |
TRQX |
|
24/05/2017 |
16:21:52:135 |
352 |
295.4 |
XLON |
|
24/05/2017 |
16:22:47:631 |
468 |
295.5 |
XLON |
|
24/05/2017 |
16:22:47:634 |
340 |
295.5 |
CHIX |
|
24/05/2017 |
16:22:47:638 |
450 |
295.5 |
XLON |
|
24/05/2017 |
16:22:47:640 |
368 |
295.5 |
BATE |
|
24/05/2017 |
16:22:47:845 |
243 |
295.5 |
CHIX |
|
24/05/2017 |
16:22:47:845 |
252 |
295.5 |
TRQX |
|
24/05/2017 |
16:22:47:850 |
600 |
295.5 |
XLON |
|
24/05/2017 |
16:22:47:850 |
600 |
295.5 |
XLON |
|
24/05/2017 |
16:26:40:348 |
300 |
295.5 |
CHIX |
|
24/05/2017 |
16:26:40:348 |
1748 |
295.5 |
CHIX |
|
24/05/2017 |
16:26:40:348 |
510 |
295.5 |
CHIX |
|
24/05/2017 |
16:26:40:352 |
875 |
295.5 |
CHIX |
|
24/05/2017 |
16:26:43:135 |
650 |
295.5 |
XLON |
|
24/05/2017 |
16:26:43:137 |
731 |
295.4 |
XLON |
|
24/05/2017 |
16:26:43:138 |
322 |
295.4 |
BATE |
|
24/05/2017 |
16:26:43:138 |
46 |
295.4 |
BATE |
|
24/05/2017 |
16:27:29:233 |
175 |
295.4 |
TRQX |
|
24/05/2017 |
16:27:29:233 |
42 |
295.4 |
TRQX |
|
24/05/2017 |
16:27:43:730 |
23 |
295.5 |
TRQX |
|
24/05/2017 |
16:27:43:730 |
64 |
295.5 |
TRQX |
|
24/05/2017 |
16:27:43:730 |
28 |
295.5 |
XLON |
|
24/05/2017 |
16:27:43:731 |
16 |
295.5 |
CHIX |
|
24/05/2017 |
16:27:43:731 |
39 |
295.5 |
BATE |
|
24/05/2017 |
16:27:43:731 |
29 |
295.5 |
CHIX |
|
24/05/2017 |
16:27:44:791 |
62 |
295.5 |
XLON |
|
24/05/2017 |
16:27:50:048 |
454 |
295.5 |
XLON |
|
24/05/2017 |
16:27:51:476 |
34 |
295.5 |
XLON |
|
24/05/2017 |
16:28:11:729 |
303 |
295.5 |
XLON |
|
24/05/2017 |
16:29:48:018 |
342 |
295.5 |
BATE |
|
24/05/2017 |
16:29:48:018 |
547 |
295.5 |
BATE |
|
24/05/2017 |
16:29:50:004 |
180 |
295.5 |
TRQX |
|
24/05/2017 |
16:29:50:005 |
169 |
295.5 |
TRQX |
|
24/05/2017 |
16:29:50:013 |
388 |
295.5 |
CHIX |
|
24/05/2017 |
16:29:50:082 |
712 |
295.6 |
TRQX |
|
24/05/2017 |
16:29:50:082 |
794 |
295.6 |
TRQX |
|
24/05/2017 |
16:29:50:082 |
66 |
295.6 |
TRQX |
|
24/05/2017 |
16:29:50:090 |
27 |
295.5 |
XLON |
|
24/05/2017 |
16:29:50:090 |
388 |
295.5 |
CHIX |
|
24/05/2017 |
16:29:50:090 |
286 |
295.5 |
XLON |
|
24/05/2017 |
16:29:51:045 |
368 |
295.5 |
CHIX |
|
24/05/2017 |
16:29:55:039 |
64 |
295.6 |
CHIX |
|
24/05/2017 |
16:29:55:045 |
947 |
295.6 |
CHIX |
|
24/05/2017 |
16:29:55:050 |
97 |
295.6 |
CHIX |
|
24/05/2017 |
16:29:55:060 |
19 |
295.6 |
TRQX |
|
24/05/2017 |
16:29:55:060 |
20 |
295.7 |
BATE |
|
24/05/2017 |
16:29:55:064 |
1348 |
295.7 |
XLON |
|
24/05/2017 |
16:29:55:064 |
380 |
295.7 |
XLON |
|
24/05/2017 |
16:29:55:064 |
383 |
295.7 |
XLON |
|
24/05/2017 |
16:29:55:083 |
421 |
295.7 |
XLON |
|
24/05/2017 |
16:35:24:952 |
15418 |
295.9 |
XLON |
|
24/05/2017 |
16:35:24:952 |
116 |
295.9 |
XLON |
|
24/05/2017 |
16:35:24:952 |
11732 |
295.9 |
XLON |
|
24/05/2017 |
16:35:24:952 |
29076 |
295.9 |
XLON |
|
24/05/2017 |
16:35:24:952 |
5808 |
295.9 |
XLON |
|
24/05/2017 |
16:35:24:952 |
12901 |
295.9 |
XLON |
|
24/05/2017 |
16:35:24:952 |
479 |
295.9 |
XLON |
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
E. investor.relations@sportsdirect.com
KBA PR
Keith Bishop T. 0207 734 9995
E. sd@kbapr.com
This information is provided by RNS
Latest directors dealings
- 11 hours ago Coca-Cola HBC AG (CDI)
- 11 hours ago Abrdn Property Income Trust Limited
- 12 hours ago Morgan Advanced Materials
- 12 hours ago Direct Line Insurance Group
- 12 hours ago HGCapital Trust