Transaction in Own Shares
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. 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
- 37 seconds ago DFI Retail Group Holdings Limited (Jersey Reg)
- 11 minutes ago Premier Miton Global Renewables Trust
- 29 minutes ago Judges Scientific
- 1 hour ago Halma
- 1 hour ago Property Franchise Group