Latest Share Chat

Frasers Group Regulatory News (FRAS)

Frasers Group Information

Buy FRAS Shares
Add FRAS to Watchlist
Add FRAS to Alert

Share Price Information for Frasers Group (FRAS)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 882.50

Bid: 883.00

Ask: 884.00

Change: 0.50 (0.06%)

Spread: 1.00 (0.113%)

Open: 881.00

High: 886.00

Low: 862.50

Prev. Close: 882.00

Last checked at -

Transaction in Own Shares

1 Jun 2017 07:00

RNS Number : 7742G

Sports Direct International Plc

01 June 2017

Released: 1 June 2017

Sports Direct International Plc

1 June 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 31 May 2017 it purchased 714,461 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 297.7 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 84,489,013 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 556,113,356.

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

The issued share capital of the Company is comprised of 640,602,369 ordinary shares of 10p each. As 84,489,013 of these ordinary shares are held as treasury shares, the total number of voting rights in the Company is 556,113,356. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Citigroup Global Markets Limited is set out below.

Aggregated information:

Platform code	BATE
Date of purchase:	31-May-17
Number of ordinary shares purchased:	42,697
Volume weighted average price paid per share:	297.70

Platform code	XLON
Date of purchase:	31-May-17
Number of ordinary shares purchased:	490,589
Volume weighted average price paid per share:	297.76

Platform code	CHIX
Date of purchase:	31-May-17
Number of ordinary shares purchased:	118,196
Volume weighted average price paid per share:	297.73

Platform code	TRQX
Date of purchase:	31-May-17
Number of ordinary shares purchased:	62,979
Volume weighted average price paid per share:	297.73

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
31/05/2017	08:00:05:187	432	299	XLON
31/05/2017	08:00:05:223	170	298.8	XLON
31/05/2017	08:00:28:007	21	298.7	TRQX
31/05/2017	08:00:32:132	524	298.7	XLON
31/05/2017	08:00:32:133	354	298.7	TRQX
31/05/2017	08:00:32:133	10	298.7	TRQX
31/05/2017	08:00:32:133	364	298.7	BATE
31/05/2017	08:00:47:187	328	298.7	XLON
31/05/2017	08:00:47:187	364	298.7	CHIX
31/05/2017	08:03:08:687	200	299.1	XLON
31/05/2017	08:03:08:687	300	299.1	XLON
31/05/2017	08:03:08:687	500	299.1	XLON
31/05/2017	08:03:08:687	193	299.1	XLON
31/05/2017	08:03:52:577	364	299.1	CHIX
31/05/2017	08:03:52:578	354	299.1	XLON
31/05/2017	08:03:52:578	350	299.1	XLON
31/05/2017	08:03:54:742	300	299.1	CHIX
31/05/2017	08:03:54:742	64	299.1	CHIX
31/05/2017	08:06:45:323	86	299.1	XLON
31/05/2017	08:06:45:323	1134	299.1	XLON
31/05/2017	08:06:45:323	256	299.1	TRQX
31/05/2017	08:06:45:324	256	299.1	CHIX
31/05/2017	08:06:45:324	108	299.1	CHIX
31/05/2017	08:06:45:324	364	299.1	BATE
31/05/2017	08:06:45:325	247	299	XLON
31/05/2017	08:06:45:335	162	299.1	XLON
31/05/2017	08:09:00:025	467	299.1	XLON
31/05/2017	08:09:00:025	364	299.1	TRQX
31/05/2017	08:09:00:025	364	299.1	CHIX
31/05/2017	08:09:00:025	364	299.1	BATE
31/05/2017	08:09:40:240	364	299.2	TRQX
31/05/2017	08:09:40:240	364	299.3	CHIX
31/05/2017	08:09:40:240	364	299.2	CHIX
31/05/2017	08:09:45:244	366	299.1	XLON
31/05/2017	08:09:47:877	640	299	XLON
31/05/2017	08:09:47:877	1336	299	XLON
31/05/2017	08:09:47:896	516	299	XLON
31/05/2017	08:09:50:322	200	298.9	CHIX
31/05/2017	08:09:51:178	522	299	XLON
31/05/2017	08:09:51:316	365	299	XLON
31/05/2017	08:09:52:035	46	298.9	CHIX
31/05/2017	08:13:00:004	146	298.7	XLON
31/05/2017	08:13:00:004	133	298.7	XLON
31/05/2017	08:13:00:004	153	298.7	TRQX
31/05/2017	08:13:00:004	168	298.7	TRQX
31/05/2017	08:13:00:004	268	298.7	CHIX
31/05/2017	08:13:00:004	203	298.7	BATE
31/05/2017	08:13:00:004	68	298.7	BATE
31/05/2017	08:13:00:004	93	298.7	BATE
31/05/2017	08:13:00:010	595	298.7	XLON
31/05/2017	08:13:01:025	364	298.6	TRQX
31/05/2017	08:14:07:855	157	298.6	XLON
31/05/2017	08:14:07:855	210	298.6	CHIX
31/05/2017	08:14:09:327	364	298.5	CHIX
31/05/2017	08:14:09:328	522	298.4	XLON
31/05/2017	08:16:00:011	442	298.8	XLON
31/05/2017	08:16:00:011	284	298.8	XLON
31/05/2017	08:16:04:965	919	298.6	XLON
31/05/2017	08:16:04:965	364	298.6	TRQX
31/05/2017	08:16:04:965	364	298.6	CHIX
31/05/2017	08:16:04:965	364	298.6	BATE
31/05/2017	08:16:04:972	632	298.6	XLON
31/05/2017	08:16:04:975	364	298.5	CHIX
31/05/2017	08:16:04:983	364	298.6	TRQX
31/05/2017	08:18:00:830	192	298.7	CHIX
31/05/2017	08:18:00:830	364	298.7	BATE
31/05/2017	08:18:00:831	164	298.7	CHIX
31/05/2017	08:18:00:839	437	298.7	XLON
31/05/2017	08:18:00:839	783	298.7	XLON
31/05/2017	08:18:00:839	8	298.7	CHIX
31/05/2017	08:22:00:859	140	299	XLON
31/05/2017	08:22:00:859	163	299	XLON
31/05/2017	08:22:00:859	196	299	TRQX
31/05/2017	08:22:00:859	157	299	CHIX
31/05/2017	08:24:15:203	344	299	XLON
31/05/2017	08:24:15:203	364	299	TRQX
31/05/2017	08:24:15:203	364	299	CHIX
31/05/2017	08:24:15:203	364	299	BATE
31/05/2017	08:29:05:208	632	299	XLON
31/05/2017	08:29:05:208	244	299	XLON
31/05/2017	08:29:05:208	364	299	TRQX
31/05/2017	08:29:05:208	364	299	CHIX
31/05/2017	08:29:05:212	364	299	BATE
31/05/2017	08:29:05:218	332	298.9	XLON
31/05/2017	08:29:05:218	364	298.9	CHIX
31/05/2017	08:29:05:220	269	299	CHIX
31/05/2017	08:30:39:704	182	299	XLON
31/05/2017	08:30:39:704	190	299	XLON
31/05/2017	08:30:39:704	209	299	CHIX
31/05/2017	08:30:39:705	72	299	TRQX
31/05/2017	08:30:39:705	128	299	TRQX
31/05/2017	08:30:39:713	750	299	XLON
31/05/2017	08:30:39:713	865	299	XLON
31/05/2017	08:30:39:726	364	299	XLON
31/05/2017	08:30:39:734	364	299	XLON
31/05/2017	08:30:39:741	364	299	XLON
31/05/2017	08:30:39:749	364	299	XLON
31/05/2017	08:30:39:756	364	299	XLON
31/05/2017	08:30:39:763	364	299	XLON
31/05/2017	08:30:39:770	364	299	XLON
31/05/2017	08:30:44:741	1220	298.9	XLON
31/05/2017	08:30:54:175	2984	299.1	XLON
31/05/2017	08:30:54:175	364	299.1	TRQX
31/05/2017	08:30:54:175	364	299.1	CHIX
31/05/2017	08:31:19:467	271	299	TRQX
31/05/2017	08:35:00:009	567	299.2	XLON
31/05/2017	08:35:00:009	311	299.2	XLON
31/05/2017	08:36:00:008	700	299.2	XLON
31/05/2017	08:36:00:485	1220	299	XLON
31/05/2017	08:36:00:485	271	299	TRQX
31/05/2017	08:36:00:485	93	299	TRQX
31/05/2017	08:36:00:485	364	299	CHIX
31/05/2017	08:36:00:485	364	299	BATE
31/05/2017	08:36:00:493	97	298.9	TRQX
31/05/2017	08:36:00:493	326	299	CHIX
31/05/2017	08:36:00:493	364	298.9	CHIX
31/05/2017	08:36:00:496	251	299	XLON
31/05/2017	08:36:01:576	340	299	TRQX
31/05/2017	08:36:01:576	267	299	BATE
31/05/2017	08:36:50:835	343	298.9	XLON
31/05/2017	08:36:50:836	280	298.9	CHIX
31/05/2017	08:38:48:870	165	298.9	XLON
31/05/2017	08:38:48:870	317	298.9	XLON
31/05/2017	08:38:48:871	261	298.9	XLON
31/05/2017	08:38:48:871	364	298.9	TRQX
31/05/2017	08:38:48:871	364	298.9	CHIX
31/05/2017	08:38:48:871	364	298.9	BATE
31/05/2017	08:38:48:882	1300	298.9	XLON
31/05/2017	08:38:49:683	19	298.8	XLON
31/05/2017	08:38:49:683	800	298.8	XLON
31/05/2017	08:38:49:684	364	298.8	CHIX
31/05/2017	08:42:00:008	121	299	XLON
31/05/2017	08:42:00:008	800	299	XLON
31/05/2017	08:42:00:008	97	299	XLON
31/05/2017	08:42:16:648	1450	298.9	XLON
31/05/2017	08:42:16:648	402	298.9	XLON
31/05/2017	08:42:16:649	285	298.9	TRQX
31/05/2017	08:42:16:649	79	298.9	TRQX
31/05/2017	08:42:16:649	285	298.9	CHIX
31/05/2017	08:42:16:649	79	298.9	CHIX
31/05/2017	08:42:16:649	79	298.9	BATE
31/05/2017	08:42:16:649	285	298.9	BATE
31/05/2017	08:42:16:655	322	298.8	XLON
31/05/2017	08:42:16:655	271	298.8	TRQX
31/05/2017	08:42:16:655	364	298.8	CHIX
31/05/2017	08:42:16:667	696	298.8	XLON
31/05/2017	08:42:16:667	127	298.8	BATE
31/05/2017	08:42:20:107	364	298.8	CHIX
31/05/2017	08:45:45:445	1165	298.7	XLON
31/05/2017	08:45:45:446	55	298.7	XLON
31/05/2017	08:45:45:446	364	298.7	CHIX
31/05/2017	08:48:09:701	49	299	XLON
31/05/2017	08:48:09:701	26	299	XLON
31/05/2017	08:48:09:701	29	299	TRQX
31/05/2017	08:48:09:701	31	299	CHIX
31/05/2017	08:48:09:701	36	299	BATE
31/05/2017	08:48:21:931	464	299.1	XLON
31/05/2017	08:48:25:268	500	299	XLON
31/05/2017	08:48:25:268	242	299	XLON
31/05/2017	08:48:25:268	364	299	CHIX
31/05/2017	08:48:25:269	141	299	XLON
31/05/2017	08:50:00:024	125	299	XLON
31/05/2017	08:50:00:024	37	299	XLON
31/05/2017	08:50:00:024	75	299	XLON
31/05/2017	08:50:00:024	82	299	TRQX
31/05/2017	08:50:00:024	89	299	CHIX
31/05/2017	08:50:00:024	92	299	BATE
31/05/2017	08:53:00:021	288	299.1	XLON
31/05/2017	08:53:00:445	300	299	CHIX
31/05/2017	08:53:07:872	1200	299.3	XLON
31/05/2017	08:53:07:872	549	299.3	XLON
31/05/2017	08:53:39:096	73	299.2	XLON
31/05/2017	08:53:39:096	72	299.2	TRQX
31/05/2017	08:53:39:096	81	299.2	CHIX
31/05/2017	08:53:39:096	213	299.2	CHIX
31/05/2017	08:53:39:096	96	299.2	BATE
31/05/2017	08:53:39:096	67	299.2	BATE
31/05/2017	08:53:39:224	289	299.1	TRQX
31/05/2017	08:53:39:225	2504	299.1	XLON
31/05/2017	08:53:39:225	75	299.1	TRQX
31/05/2017	08:53:39:225	364	299.1	CHIX
31/05/2017	08:53:39:225	364	299.1	BATE
31/05/2017	08:53:39:874	508	299	XLON
31/05/2017	08:53:39:875	66	299.1	TRQX
31/05/2017	08:53:39:875	364	299	TRQX
31/05/2017	08:53:39:875	59	299.1	CHIX
31/05/2017	08:53:39:875	64	299	CHIX
31/05/2017	08:53:39:875	300	299	CHIX
31/05/2017	08:53:39:875	261	299	BATE
31/05/2017	08:53:40:298	188	299	XLON
31/05/2017	08:53:40:298	128	299	CHIX
31/05/2017	08:53:40:299	4	299	TRQX
31/05/2017	08:53:40:299	171	299	TRQX
31/05/2017	08:55:56:990	1211	299	XLON
31/05/2017	08:55:56:991	9	299	XLON
31/05/2017	08:55:56:991	364	299	TRQX
31/05/2017	08:55:56:991	364	299	CHIX
31/05/2017	08:55:57:010	1194	298.9	CHIX
31/05/2017	08:55:57:010	364	298.9	CHIX
31/05/2017	08:55:57:013	764	298.9	XLON
31/05/2017	08:56:55:651	364	299	CHIX
31/05/2017	09:00:12:599	288	299.1	CHIX
31/05/2017	09:01:00:009	663	299.3	XLON
31/05/2017	09:01:00:009	936	299.3	XLON
31/05/2017	09:01:00:009	222	299.3	XLON
31/05/2017	09:01:00:066	2	299.1	XLON
31/05/2017	09:01:00:066	1	299.1	TRQX
31/05/2017	09:01:00:066	362	299.1	TRQX
31/05/2017	09:01:00:066	1	299.1	TRQX
31/05/2017	09:01:00:066	362	299.1	CHIX
31/05/2017	09:01:00:066	2	299.1	CHIX
31/05/2017	09:01:00:066	364	299.1	BATE
31/05/2017	09:01:00:145	82	299	CHIX
31/05/2017	09:01:00:145	133	299	CHIX
31/05/2017	09:01:00:150	523	299	XLON
31/05/2017	09:01:05:452	600	299	XLON
31/05/2017	09:01:05:452	12	299	XLON
31/05/2017	09:01:05:452	77	299	TRQX
31/05/2017	09:01:05:452	179	299	TRQX
31/05/2017	09:01:05:453	191	299	CHIX
31/05/2017	09:01:05:453	40	299	CHIX
31/05/2017	09:01:05:453	93	299	BATE
31/05/2017	09:01:05:453	115	299	BATE
31/05/2017	09:01:15:258	500	299	XLON
31/05/2017	09:04:15:270	12	299.1	CHIX
31/05/2017	09:04:15:270	40	299.1	CHIX
31/05/2017	09:04:15:270	9	299.1	CHIX
31/05/2017	09:04:15:270	38	299.1	CHIX
31/05/2017	09:04:15:270	13	299.1	CHIX
31/05/2017	09:05:10:281	33	299.1	XLON
31/05/2017	09:05:10:281	378	299.1	XLON
31/05/2017	09:05:10:281	2	299.1	XLON
31/05/2017	09:05:10:281	7	299.1	TRQX
31/05/2017	09:05:10:281	11	299.1	TRQX
31/05/2017	09:05:10:281	60	299.1	TRQX
31/05/2017	09:05:10:281	35	299.1	TRQX
31/05/2017	09:05:10:281	10	299.1	TRQX
31/05/2017	09:05:10:281	139	299.1	TRQX
31/05/2017	09:05:10:281	21	299.1	CHIX
31/05/2017	09:05:10:281	195	299.1	CHIX
31/05/2017	09:05:44:936	524	299.1	XLON
31/05/2017	09:05:44:936	364	299.1	CHIX
31/05/2017	09:05:44:967	786	299.1	XLON
31/05/2017	09:05:45:396	1600	299.1	XLON
31/05/2017	09:05:47:824	25	299.1	XLON
31/05/2017	09:05:48:288	930	299	XLON
31/05/2017	09:05:48:288	129	299	TRQX
31/05/2017	09:05:48:288	89	299	TRQX
31/05/2017	09:05:48:288	83	299	CHIX
31/05/2017	09:05:48:288	6	299	CHIX
31/05/2017	09:05:48:288	69	299	CHIX
31/05/2017	09:05:48:288	85	299	CHIX
31/05/2017	09:07:50:342	523	299	XLON
31/05/2017	09:07:50:343	5	299	XLON
31/05/2017	09:07:50:343	364	299	BATE
31/05/2017	09:15:00:009	100	299.2	XLON
31/05/2017	09:15:00:017	362	299.2	XLON
31/05/2017	09:15:00:031	362	299.2	XLON
31/05/2017	09:15:38:186	122	299	CHIX
31/05/2017	09:15:38:186	150	299	CHIX
31/05/2017	09:15:38:186	92	299	CHIX
31/05/2017	09:15:38:186	78	299	BATE
31/05/2017	09:15:38:186	2	299	BATE
31/05/2017	09:15:38:186	284	299	BATE
31/05/2017	09:15:38:312	364	299	TRQX
31/05/2017	09:15:38:312	214	299	CHIX
31/05/2017	09:15:38:312	364	299	BATE
31/05/2017	09:15:38:314	464	299	XLON
31/05/2017	09:15:38:314	756	299	XLON
31/05/2017	09:15:39:794	200	299	XLON
31/05/2017	09:15:50:278	364	299	TRQX
31/05/2017	09:17:39:774	300	299.1	CHIX
31/05/2017	09:18:55:453	427	299.4	XLON
31/05/2017	09:18:55:497	244	299.3	XLON
31/05/2017	09:18:55:497	255	299.3	TRQX
31/05/2017	09:18:55:497	292	299.3	CHIX
31/05/2017	09:18:55:662	422	299.3	XLON
31/05/2017	09:18:56:595	31	299.3	XLON
31/05/2017	09:18:56:600	309	299.2	TRQX
31/05/2017	09:18:56:600	302	299.2	CHIX
31/05/2017	09:18:56:603	650	299.3	XLON
31/05/2017	09:19:10:271	364	299.2	CHIX
31/05/2017	09:19:10:317	536	299.2	XLON
31/05/2017	09:24:39:294	4678	299.5	XLON
31/05/2017	09:24:39:299	364	299.3	BATE
31/05/2017	09:24:39:304	522	299.3	XLON
31/05/2017	09:24:39:318	364	299.3	TRQX
31/05/2017	09:24:39:326	364	299.3	CHIX
31/05/2017	09:24:39:328	992	299.2	XLON
31/05/2017	09:24:39:333	522	299.2	XLON
31/05/2017	09:24:41:316	364	299.3	CHIX
31/05/2017	09:24:41:321	961	299.2	XLON
31/05/2017	09:24:41:321	364	299.2	CHIX
31/05/2017	09:24:42:305	64	299.1	CHIX
31/05/2017	09:24:42:305	221	299.1	CHIX
31/05/2017	09:24:43:306	364	299.1	CHIX
31/05/2017	09:24:44:305	364	299	CHIX
31/05/2017	09:24:44:305	364	299	BATE
31/05/2017	09:24:44:309	443	299	XLON
31/05/2017	09:24:45:406	304	298.9	TRQX
31/05/2017	09:24:45:406	220	298.9	CHIX
31/05/2017	09:24:50:472	1	299	TRQX
31/05/2017	09:24:55:388	63	298.9	TRQX
31/05/2017	09:24:55:388	1	298.9	TRQX
31/05/2017	09:26:04:292	364	299	TRQX
31/05/2017	09:26:04:817	496	299	XLON
31/05/2017	09:27:05:564	674	298.9	XLON
31/05/2017	09:27:42:647	175	298.9	CHIX
31/05/2017	09:29:24:704	507	298.9	XLON
31/05/2017	09:29:24:704	508	298.9	XLON
31/05/2017	09:29:24:704	269	298.9	CHIX
31/05/2017	09:29:24:705	95	298.9	CHIX
31/05/2017	09:33:25:784	364	299	TRQX
31/05/2017	09:33:25:810	364	299	CHIX
31/05/2017	09:33:29:000	541	298.9	XLON
31/05/2017	09:33:29:000	364	298.9	CHIX
31/05/2017	09:33:29:000	347	298.9	BATE
31/05/2017	09:35:25:400	1126	299	XLON
31/05/2017	09:36:09:736	429	299	XLON
31/05/2017	09:36:09:736	364	299	CHIX
31/05/2017	09:36:09:736	364	299	BATE
31/05/2017	09:41:51:881	80	299.3	CHIX
31/05/2017	09:41:51:885	68	299.2	XLON
31/05/2017	09:41:51:888	86	299.3	BATE
31/05/2017	09:41:51:890	76	299.3	TRQX
31/05/2017	09:41:51:891	235	299.2	XLON
31/05/2017	09:44:55:391	21	299.4	XLON
31/05/2017	09:44:55:399	248	299.4	XLON
31/05/2017	09:46:35:706	600	299.4	XLON
31/05/2017	09:46:35:706	600	299.4	XLON
31/05/2017	09:48:56:835	700	299.4	XLON
31/05/2017	09:48:56:843	259	299.4	XLON
31/05/2017	09:48:56:850	259	299.4	XLON
31/05/2017	09:49:00:209	30	299.2	TRQX
31/05/2017	09:50:17:581	2	299.2	TRQX
31/05/2017	09:50:17:582	663	299.2	XLON
31/05/2017	09:50:17:582	557	299.2	XLON
31/05/2017	09:50:17:582	1072	299.2	TRQX
31/05/2017	09:50:17:582	332	299.2	TRQX
31/05/2017	09:50:17:582	364	299.2	CHIX
31/05/2017	09:50:17:582	364	299.2	BATE
31/05/2017	09:50:17:593	625	299.4	XLON
31/05/2017	09:50:17:593	650	299.4	XLON
31/05/2017	09:50:17:593	650	299.4	XLON
31/05/2017	09:50:17:593	1300	299.4	XLON
31/05/2017	09:50:17:594	523	299.2	XLON
31/05/2017	09:50:18:478	364	299.2	TRQX
31/05/2017	09:51:17:521	70	299.3	CHIX
31/05/2017	09:52:07:227	134	299.3	XLON
31/05/2017	09:52:07:227	170	299.3	XLON
31/05/2017	09:52:07:228	225	299.3	TRQX
31/05/2017	09:52:07:228	139	299.3	TRQX
31/05/2017	09:52:07:228	162	299.3	CHIX
31/05/2017	09:52:07:228	1	299.3	CHIX
31/05/2017	09:52:07:228	127	299.3	CHIX
31/05/2017	09:52:07:228	12	299.3	CHIX
31/05/2017	09:52:07:228	62	299.3	CHIX
31/05/2017	09:52:07:228	218	299.3	BATE
31/05/2017	09:52:07:228	68	299.3	BATE
31/05/2017	09:52:07:228	78	299.3	BATE
31/05/2017	09:52:07:299	197	299.3	XLON
31/05/2017	09:52:07:301	98	299.3	XLON
31/05/2017	09:52:18:281	505	299.3	XLON
31/05/2017	09:52:18:281	1200	299.3	XLON
31/05/2017	09:52:25:094	364	299.3	CHIX
31/05/2017	09:52:25:095	600	299.3	XLON
31/05/2017	09:52:25:095	180	299.3	XLON
31/05/2017	09:52:25:098	364	299.3	BATE
31/05/2017	09:52:25:101	364	299.3	CHIX
31/05/2017	09:52:25:103	364	299.2	CHIX
31/05/2017	09:52:25:975	332	299.1	CHIX
31/05/2017	09:52:32:100	364	299.1	CHIX
31/05/2017	09:52:47:936	44	299.2	XLON
31/05/2017	09:52:52:502	49	299.2	XLON
31/05/2017	09:52:52:502	364	299.1	CHIX
31/05/2017	09:52:52:502	99	299.2	CHIX
31/05/2017	09:53:16:582	529	299.2	XLON
31/05/2017	09:53:45:050	400	299.2	XLON
31/05/2017	09:56:17:282	169	299.2	CHIX
31/05/2017	09:57:00:348	300	299.2	XLON
31/05/2017	09:57:00:348	12	299.2	XLON
31/05/2017	09:57:00:348	97	299.2	TRQX
31/05/2017	09:57:00:348	195	299.2	CHIX
31/05/2017	10:01:12:228	336	299.4	XLON
31/05/2017	10:01:12:267	364	299.3	TRQX
31/05/2017	10:01:12:267	364	299.3	CHIX
31/05/2017	10:01:12:267	364	299.3	BATE
31/05/2017	10:01:14:627	1220	299.3	XLON
31/05/2017	10:01:15:572	256	299.2	TRQX
31/05/2017	10:01:15:572	63	299.2	CHIX
31/05/2017	10:01:15:572	364	299.2	BATE
31/05/2017	10:01:19:252	119	299.3	XLON
31/05/2017	10:01:19:252	565	299.3	XLON
31/05/2017	10:01:19:252	364	299.3	CHIX
31/05/2017	10:01:19:262	2091	299.5	XLON
31/05/2017	10:01:19:262	200	299.5	XLON
31/05/2017	10:01:19:272	357	299.4	XLON
31/05/2017	10:01:27:749	364	299.2	TRQX
31/05/2017	10:01:27:749	106	299.2	CHIX
31/05/2017	10:01:27:749	195	299.2	CHIX
31/05/2017	10:01:27:749	41	299.2	CHIX
31/05/2017	10:01:27:749	364	299.2	BATE
31/05/2017	10:02:00:008	530	299.4	XLON
31/05/2017	10:02:09:901	401	299.3	XLON
31/05/2017	10:02:09:901	364	299.3	CHIX
31/05/2017	10:02:09:902	364	299.3	TRQX
31/05/2017	10:02:13:983	148	299.3	XLON
31/05/2017	10:02:13:983	207	299.3	XLON
31/05/2017	10:03:16:908	267	299.3	TRQX
31/05/2017	10:03:16:908	364	299.3	CHIX
31/05/2017	10:03:16:909	879	299.3	XLON
31/05/2017	10:03:16:909	260	299.3	XLON
31/05/2017	10:03:21:929	190	299.2	TRQX
31/05/2017	10:03:21:929	1576	299.2	CHIX
31/05/2017	10:03:21:930	486	299.2	XLON
31/05/2017	10:03:24:848	2400	299.2	XLON
31/05/2017	10:03:24:966	562	299.2	XLON
31/05/2017	10:03:24:966	76	299.2	XLON
31/05/2017	10:05:04:566	4	299.2	XLON
31/05/2017	10:05:04:566	482	299.2	XLON
31/05/2017	10:05:04:566	363	299.2	CHIX
31/05/2017	10:05:04:566	364	299.2	BATE
31/05/2017	10:08:04:794	364	299.1	CHIX
31/05/2017	10:08:04:796	1116	299.1	XLON
31/05/2017	10:08:04:798	364	299	TRQX
31/05/2017	10:08:14:611	300	298.9	XLON
31/05/2017	10:08:14:612	402	298.9	XLON
31/05/2017	10:08:14:612	518	298.9	XLON
31/05/2017	10:08:14:612	364	298.9	CHIX
31/05/2017	10:08:14:612	1	298.9	BATE
31/05/2017	10:08:14:622	300	298.9	XLON
31/05/2017	10:08:14:622	141	298.9	XLON
31/05/2017	10:08:14:622	112	298.9	XLON
31/05/2017	10:08:17:296	157	298.9	XLON
31/05/2017	10:08:19:552	100	298.9	XLON
31/05/2017	10:08:20:827	1	298.9	XLON
31/05/2017	10:09:30:837	303	298.8	XLON
31/05/2017	10:09:30:837	194	298.8	XLON
31/05/2017	10:09:30:837	154	298.8	CHIX
31/05/2017	10:09:30:837	1	298.8	CHIX
31/05/2017	10:09:30:838	364	298.8	TRQX
31/05/2017	10:09:37:124	29	298.8	CHIX
31/05/2017	10:09:53:827	40	298.7	TRQX
31/05/2017	10:13:00:251	600	298.5	XLON
31/05/2017	10:13:00:251	364	298.5	CHIX
31/05/2017	10:13:00:252	46	298.5	XLON
31/05/2017	10:13:13:688	547	298.4	XLON
31/05/2017	10:13:13:688	673	298.4	XLON
31/05/2017	10:13:13:688	364	298.4	TRQX
31/05/2017	10:13:13:688	364	298.4	CHIX
31/05/2017	10:13:13:692	364	298.4	BATE
31/05/2017	10:14:28:818	445	298.3	XLON
31/05/2017	10:14:28:818	463	298.3	XLON
31/05/2017	10:20:50:648	696	298.5	XLON
31/05/2017	10:20:50:648	1108	298.5	XLON
31/05/2017	10:20:50:648	223	298.5	TRQX
31/05/2017	10:20:50:648	141	298.5	TRQX
31/05/2017	10:20:50:651	344	298.4	CHIX
31/05/2017	10:21:00:004	355	298.3	CHIX
31/05/2017	10:21:00:005	342	298.3	XLON
31/05/2017	10:22:32:240	364	298.5	BATE
31/05/2017	10:22:32:241	1220	298.4	XLON
31/05/2017	10:22:32:241	1141	298.5	XLON
31/05/2017	10:22:32:241	4	298.5	TRQX
31/05/2017	10:22:32:241	360	298.5	TRQX
31/05/2017	10:22:32:241	364	298.5	CHIX
31/05/2017	10:22:32:275	364	298.4	BATE
31/05/2017	10:22:32:285	136	298.4	CHIX
31/05/2017	10:22:34:669	200	298.4	CHIX
31/05/2017	10:22:40:131	72	298.4	CHIX
31/05/2017	10:22:40:131	28	298.4	CHIX
31/05/2017	10:24:00:054	100	298.4	XLON
31/05/2017	10:24:10:025	164	298.4	CHIX
31/05/2017	10:24:10:025	95	298.4	CHIX
31/05/2017	10:24:10:025	41	298.4	CHIX
31/05/2017	10:25:44:679	300	298.5	XLON
31/05/2017	10:25:55:756	85	298.5	XLON
31/05/2017	10:25:55:758	50	298.4	XLON
31/05/2017	10:25:55:759	1	298.4	CHIX
31/05/2017	10:25:55:764	305	298.5	XLON
31/05/2017	10:26:02:490	268	298.3	XLON
31/05/2017	10:26:02:490	327	298.3	XLON
31/05/2017	10:26:02:491	364	298.3	CHIX
31/05/2017	10:26:02:491	20	298.3	BATE
31/05/2017	10:26:02:498	364	298.3	TRQX
31/05/2017	10:36:19:337	500	298.5	XLON
31/05/2017	10:36:19:337	261	298.5	XLON
31/05/2017	10:36:19:337	364	298.5	BATE
31/05/2017	10:36:19:338	299	298.5	XLON
31/05/2017	10:36:19:558	300	298.4	CHIX
31/05/2017	10:36:20:527	64	298.4	CHIX
31/05/2017	10:37:05:203	364	298.3	TRQX
31/05/2017	10:37:05:203	364	298.3	CHIX
31/05/2017	10:37:05:206	20	298.3	XLON
31/05/2017	10:37:05:206	1200	298.3	XLON
31/05/2017	10:37:05:214	207	298.2	CHIX
31/05/2017	10:37:05:214	58	298.2	CHIX
31/05/2017	10:37:05:218	810	298.2	XLON
31/05/2017	10:37:19:566	364	298.4	CHIX
31/05/2017	10:38:40:387	364	298.5	TRQX
31/05/2017	10:38:45:364	230	298.4	XLON
31/05/2017	10:41:05:203	136	298.4	CHIX
31/05/2017	10:41:05:203	228	298.4	CHIX
31/05/2017	10:41:05:203	11	298.4	BATE
31/05/2017	10:41:05:203	49	298.4	BATE
31/05/2017	10:41:05:203	304	298.4	BATE
31/05/2017	10:41:19:636	128	298.4	XLON
31/05/2017	10:41:19:636	335	298.4	XLON
31/05/2017	10:41:19:636	65	298.4	XLON
31/05/2017	10:46:09:746	893	298.4	XLON
31/05/2017	10:46:09:746	74	298.4	XLON
31/05/2017	10:46:09:746	221	298.4	XLON
31/05/2017	10:46:09:747	92	298.4	CHIX
31/05/2017	10:46:09:747	180	298.4	CHIX
31/05/2017	10:47:58:761	1220	298.5	XLON
31/05/2017	10:47:58:761	364	298.5	TRQX
31/05/2017	10:47:58:761	364	298.5	CHIX
31/05/2017	10:47:58:761	364	298.5	BATE
31/05/2017	10:47:58:771	1220	298.4	XLON
31/05/2017	10:47:58:771	262	298.4	TRQX
31/05/2017	10:47:58:771	93	298.4	TRQX
31/05/2017	10:47:58:771	208	298.4	CHIX
31/05/2017	10:47:58:771	92	298.4	CHIX
31/05/2017	10:47:58:774	52	298.3	CHIX
31/05/2017	10:48:00:207	77	298.3	XLON
31/05/2017	10:51:22:633	85	298.5	XLON
31/05/2017	10:51:22:633	1135	298.5	XLON
31/05/2017	10:51:22:633	364	298.5	CHIX
31/05/2017	10:51:22:646	494	298.4	XLON
31/05/2017	10:58:05:212	566	298.4	XLON
31/05/2017	10:58:05:213	364	298.4	CHIX
31/05/2017	10:58:05:213	364	298.4	BATE
31/05/2017	10:58:05:217	364	298.4	TRQX
31/05/2017	11:03:10:360	303	298.5	XLON
31/05/2017	11:03:10:362	246	298.5	XLON
31/05/2017	11:03:12:696	784	298.5	XLON
31/05/2017	11:03:12:696	436	298.5	XLON
31/05/2017	11:03:12:696	364	298.5	CHIX
31/05/2017	11:04:06:226	364	298.5	BATE
31/05/2017	11:04:43:819	1220	298.5	XLON
31/05/2017	11:04:43:819	364	298.5	TRQX
31/05/2017	11:04:43:819	364	298.5	CHIX
31/05/2017	11:04:46:049	523	298.5	XLON
31/05/2017	11:04:46:049	364	298.5	CHIX
31/05/2017	11:06:44:861	1220	298.4	XLON
31/05/2017	11:06:44:869	364	298.4	TRQX
31/05/2017	11:06:44:869	364	298.4	CHIX
31/05/2017	11:06:44:872	571	298.4	XLON
31/05/2017	11:06:44:872	523	298.4	XLON
31/05/2017	11:15:05:217	555	298.1	XLON
31/05/2017	11:15:05:217	364	298.1	CHIX
31/05/2017	11:15:44:167	364	298.2	TRQX
31/05/2017	11:15:44:167	364	298.2	CHIX
31/05/2017	11:15:50:973	102	298.1	XLON
31/05/2017	11:15:50:973	260	298.1	TRQX
31/05/2017	11:15:50:973	25	298.1	TRQX
31/05/2017	11:15:50:973	364	298.1	CHIX
31/05/2017	11:15:50:978	364	298.1	BATE
31/05/2017	11:15:50:979	1118	298.1	XLON
31/05/2017	11:15:52:265	364	298	CHIX
31/05/2017	11:17:01:576	1220	297.9	XLON
31/05/2017	11:17:01:576	125	297.7	CHIX
31/05/2017	11:17:01:585	1200	297.8	XLON
31/05/2017	11:17:02:656	455	297.5	XLON
31/05/2017	11:17:02:670	524	297.4	XLON
31/05/2017	11:17:02:670	17	297.4	XLON
31/05/2017	11:18:55:756	364	297.7	TRQX
31/05/2017	11:18:55:756	263	297.7	BATE
31/05/2017	11:19:12:922	85	297.7	XLON
31/05/2017	11:23:08:320	954	297.6	XLON
31/05/2017	11:23:08:320	364	297.6	CHIX
31/05/2017	11:23:10:334	976	297.4	XLON
31/05/2017	11:23:10:334	364	297.4	CHIX
31/05/2017	11:23:14:615	122	297.2	BATE
31/05/2017	11:32:36:701	368	297.5	XLON
31/05/2017	11:32:36:701	852	297.5	XLON
31/05/2017	11:32:43:648	168	297.5	XLON
31/05/2017	11:32:43:651	137	297.5	CHIX
31/05/2017	11:32:43:653	364	297.4	TRQX
31/05/2017	11:32:43:653	349	297.4	CHIX
31/05/2017	11:32:43:653	364	297.4	BATE
31/05/2017	11:32:43:656	143	297.5	TRQX
31/05/2017	11:32:43:662	108	297.5	BATE
31/05/2017	11:32:43:662	86	297.5	BATE
31/05/2017	11:32:43:665	151	297.5	CHIX
31/05/2017	11:32:46:226	364	297.3	CHIX
31/05/2017	11:36:00:009	69	297.5	XLON
31/05/2017	11:36:00:009	249	297.5	XLON
31/05/2017	11:36:00:019	65	297.5	XLON
31/05/2017	11:36:34:673	2141	297.4	XLON
31/05/2017	11:36:34:673	364	297.4	XLON
31/05/2017	11:36:34:674	347	297.4	TRQX
31/05/2017	11:36:34:674	342	297.4	CHIX
31/05/2017	11:36:34:674	364	297.4	BATE
31/05/2017	11:36:34:683	364	297.3	TRQX
31/05/2017	11:36:34:683	259	297.3	CHIX
31/05/2017	11:36:34:684	650	297.3	XLON
31/05/2017	11:36:34:684	1506	297.3	XLON
31/05/2017	11:36:34:685	1220	297.4	XLON
31/05/2017	11:38:43:564	364	297.5	CHIX
31/05/2017	11:38:43:568	357	297.5	XLON
31/05/2017	11:38:43:571	352	297.5	XLON
31/05/2017	11:41:02:750	364	297.5	CHIX
31/05/2017	11:41:02:751	1220	297.5	XLON
31/05/2017	11:41:02:758	364	297.5	TRQX
31/05/2017	11:41:02:758	364	297.5	BATE
31/05/2017	11:41:02:759	831	297.5	XLON
31/05/2017	11:41:02:761	364	297.5	CHIX
31/05/2017	11:41:03:844	364	297.4	CHIX
31/05/2017	11:41:30:845	178	297.3	CHIX
31/05/2017	11:42:28:105	379	297.5	XLON
31/05/2017	11:42:28:105	364	297.5	TRQX
31/05/2017	11:46:34:652	364	297.5	TRQX
31/05/2017	11:46:59:802	364	297.4	CHIX
31/05/2017	11:46:59:803	1220	297.4	XLON
31/05/2017	11:46:59:803	81	297.4	TRQX
31/05/2017	11:46:59:819	776	297.3	XLON
31/05/2017	11:47:06:182	364	297.3	CHIX
31/05/2017	11:47:14:901	88	297	CHIX
31/05/2017	11:51:40:827	398	296.9	XLON
31/05/2017	11:51:40:827	400	296.9	XLON
31/05/2017	11:51:40:827	364	296.9	BATE
31/05/2017	11:51:40:835	730	296.9	XLON
31/05/2017	11:51:40:835	364	296.9	CHIX
31/05/2017	11:55:28:298	144	296.7	XLON
31/05/2017	11:55:28:298	4	296.7	XLON
31/05/2017	11:55:31:152	357	296.7	XLON
31/05/2017	11:55:31:152	121	296.7	TRQX
31/05/2017	11:55:31:152	198	296.7	CHIX
31/05/2017	11:55:31:152	166	296.7	CHIX
31/05/2017	11:58:13:998	322	296.7	XLON
31/05/2017	11:58:13:998	364	296.7	BATE
31/05/2017	11:58:13:999	1220	296.6	XLON
31/05/2017	11:58:13:999	194	296.6	TRQX
31/05/2017	11:58:13:999	116	296.6	TRQX
31/05/2017	11:58:13:999	123	296.6	CHIX
31/05/2017	11:58:13:999	114	296.6	CHIX
31/05/2017	11:58:13:999	35	296.6	CHIX
31/05/2017	11:58:14:001	364	296.6	CHIX
31/05/2017	11:58:14:008	364	296.7	TRQX
31/05/2017	11:58:14:009	377	296.6	XLON
31/05/2017	11:58:14:009	470	296.6	XLON
31/05/2017	11:58:20:769	119	296.3	BATE
31/05/2017	12:02:31:372	17	295.4	XLON
31/05/2017	12:02:31:372	500	295.4	XLON
31/05/2017	12:02:31:372	364	295.4	CHIX
31/05/2017	12:02:31:373	500	295.4	XLON
31/05/2017	12:02:31:373	203	295.4	XLON
31/05/2017	12:04:01:512	40	295.4	XLON
31/05/2017	12:07:35:491	364	295.7	CHIX
31/05/2017	12:07:35:491	364	295.7	BATE
31/05/2017	12:10:43:067	364	296	TRQX
31/05/2017	12:10:43:068	364	296	CHIX
31/05/2017	12:14:46:171	180	296	XLON
31/05/2017	12:14:46:171	295	296	XLON
31/05/2017	12:18:10:530	322	296	XLON
31/05/2017	12:18:10:530	1043	296	XLON
31/05/2017	12:18:10:530	193	296	TRQX
31/05/2017	12:18:10:530	171	296	TRQX
31/05/2017	12:18:10:530	199	296	CHIX
31/05/2017	12:18:10:530	165	296	CHIX
31/05/2017	12:18:10:534	364	295.7	BATE
31/05/2017	12:18:10:538	171	295.9	TRQX
31/05/2017	12:18:10:540	700	295.9	XLON
31/05/2017	12:18:10:540	169	295.9	XLON
31/05/2017	12:18:10:540	550	295.9	XLON
31/05/2017	12:18:10:540	100	295.9	XLON
31/05/2017	12:18:10:540	550	295.9	XLON
31/05/2017	12:18:10:540	650	295.9	XLON
31/05/2017	12:18:10:540	147	295.9	XLON
31/05/2017	12:18:10:544	265	296	BATE
31/05/2017	12:21:19:875	135	296.1	XLON
31/05/2017	12:21:19:875	524	296.1	XLON
31/05/2017	12:21:19:875	123	296.1	CHIX
31/05/2017	12:21:19:875	241	296.1	CHIX
31/05/2017	12:24:35:169	85	296.1	CHIX
31/05/2017	12:30:28:039	121	296.3	XLON
31/05/2017	12:30:28:039	41	296.3	XLON
31/05/2017	12:30:28:039	217	296.3	XLON
31/05/2017	12:30:29:465	364	296.3	TRQX
31/05/2017	12:30:29:465	364	296.3	CHIX
31/05/2017	12:30:33:190	60	296.3	CHIX
31/05/2017	12:30:33:195	46	296.3	XLON
31/05/2017	12:30:33:195	59	296.3	TRQX
31/05/2017	12:30:33:195	49	296.3	BATE
31/05/2017	12:30:33:202	365	296.3	XLON
31/05/2017	12:30:33:208	364	296.2	CHIX
31/05/2017	12:30:33:208	364	296.2	BATE
31/05/2017	12:30:33:209	364	296.2	TRQX
31/05/2017	12:30:45:484	105	296.4	XLON
31/05/2017	12:31:06:826	364	296.4	CHIX
31/05/2017	12:31:06:827	220	296.4	XLON
31/05/2017	12:31:06:827	1000	296.4	XLON
31/05/2017	12:31:06:827	301	296.4	TRQX
31/05/2017	12:33:42:537	304	296.6	XLON
31/05/2017	12:33:42:537	86	296.6	XLON
31/05/2017	12:46:41:364	169	297.2	CHIX
31/05/2017	12:46:41:364	1310	297.2	CHIX
31/05/2017	12:46:55:726	1768	297.2	CHIX
31/05/2017	12:46:55:726	473	297.2	CHIX
31/05/2017	12:46:55:726	196	297.2	CHIX
31/05/2017	12:46:55:726	728	297.2	BATE
31/05/2017	12:46:55:726	160	297.2	BATE
31/05/2017	12:46:55:727	976	297.2	XLON
31/05/2017	12:46:55:727	1486	297.2	XLON
31/05/2017	12:46:55:727	161	297.2	TRQX
31/05/2017	12:46:55:727	1459	297.2	TRQX
31/05/2017	12:46:55:727	203	297.2	TRQX
31/05/2017	12:46:55:745	203	297.2	TRQX
31/05/2017	12:46:55:752	177	297.2	CHIX
31/05/2017	12:46:55:752	157	297.2	BATE
31/05/2017	12:47:09:163	420	297.4	XLON
31/05/2017	12:47:36:724	249	297.5	CHIX
31/05/2017	12:47:36:724	115	297.5	CHIX
31/05/2017	12:47:36:725	2928	297.5	XLON
31/05/2017	12:47:36:725	1220	297.5	XLON
31/05/2017	12:47:36:726	364	297.4	CHIX
31/05/2017	12:49:43:525	3315	297.6	XLON
31/05/2017	12:49:43:525	364	297.6	CHIX
31/05/2017	12:51:28:199	315	297.6	XLON
31/05/2017	12:51:28:199	378	297.6	XLON
31/05/2017	12:51:28:199	364	297.6	TRQX
31/05/2017	12:51:28:199	353	297.6	CHIX
31/05/2017	12:51:28:199	364	297.6	BATE
31/05/2017	12:51:28:210	296	297.6	XLON
31/05/2017	12:51:28:215	328	297.6	TRQX
31/05/2017	12:51:28:215	279	297.6	BATE
31/05/2017	12:51:28:217	267	297.6	XLON
31/05/2017	12:51:28:217	302	297.6	CHIX
31/05/2017	12:51:33:648	4	297.7	XLON
31/05/2017	12:51:33:685	268	297.7	XLON
31/05/2017	12:51:33:687	524	297.6	XLON
31/05/2017	12:52:20:175	1	297.6	XLON
31/05/2017	12:52:20:175	510	297.6	XLON
31/05/2017	12:52:20:175	1	297.6	TRQX
31/05/2017	12:52:20:185	1300	297.6	XLON
31/05/2017	12:52:20:185	268	297.6	XLON
31/05/2017	12:52:20:194	200	297.6	XLON
31/05/2017	12:52:40:679	210	297.6	XLON
31/05/2017	12:52:40:679	750	297.6	XLON
31/05/2017	12:52:40:685	868	297.5	XLON
31/05/2017	12:52:40:685	352	297.5	XLON
31/05/2017	12:52:40:685	175	297.5	CHIX
31/05/2017	12:52:46:006	504	297.5	XLON
31/05/2017	12:56:59:484	364	297.5	CHIX
31/05/2017	12:56:59:484	364	297.5	BATE
31/05/2017	12:56:59:485	2224	297.5	XLON
31/05/2017	12:56:59:485	716	297.5	XLON
31/05/2017	12:56:59:485	364	297.5	TRQX
31/05/2017	12:56:59:494	30	297.3	BATE
31/05/2017	12:56:59:498	700	297.4	XLON
31/05/2017	12:56:59:498	108	297.4	XLON
31/05/2017	12:56:59:498	550	297.5	XLON
31/05/2017	12:56:59:498	426	297.5	XLON
31/05/2017	12:56:59:504	28	297.3	CHIX
31/05/2017	12:56:59:508	364	297.5	TRQX
31/05/2017	12:57:03:028	294	297.3	XLON
31/05/2017	12:57:03:405	58	297.2	CHIX
31/05/2017	12:57:03:405	231	297.2	CHIX
31/05/2017	12:57:03:405	75	297.2	CHIX
31/05/2017	12:57:03:406	25	297.2	TRQX
31/05/2017	12:57:38:433	960	297.2	XLON
31/05/2017	12:57:38:433	9	297.2	TRQX
31/05/2017	12:57:38:433	364	297.2	CHIX
31/05/2017	12:57:39:411	84	297.1	CHIX
31/05/2017	13:08:36:892	238	298	CHIX
31/05/2017	13:08:36:892	278	298	BATE
31/05/2017	13:08:36:893	967	298	XLON
31/05/2017	13:08:36:893	253	298	XLON
31/05/2017	13:08:36:893	364	298	TRQX
31/05/2017	13:08:36:900	70	298.1	XLON
31/05/2017	13:08:36:900	700	298.1	XLON
31/05/2017	13:09:29:986	521	298	XLON
31/05/2017	13:09:29:986	699	298	XLON
31/05/2017	13:09:29:986	364	298	TRQX
31/05/2017	13:09:29:986	364	298	CHIX
31/05/2017	13:09:29:989	364	298	BATE
31/05/2017	13:09:29:994	364	298	TRQX
31/05/2017	13:09:30:031	323	298	CHIX
31/05/2017	13:10:39:909	364	297.9	CHIX
31/05/2017	13:10:39:910	695	297.9	XLON
31/05/2017	13:10:39:910	525	297.9	XLON
31/05/2017	13:10:43:199	523	297.8	XLON
31/05/2017	13:10:43:241	1832	297.8	XLON
31/05/2017	13:10:43:241	153	297.8	CHIX
31/05/2017	13:10:43:241	163	297.8	CHIX
31/05/2017	13:10:48:152	312	297.7	CHIX
31/05/2017	13:10:57:903	31	297.7	CHIX
31/05/2017	13:11:07:429	399	297.7	XLON
31/05/2017	13:11:07:429	12	297.7	CHIX
31/05/2017	13:11:07:429	306	297.7	BATE
31/05/2017	13:11:11:171	32	297.6	BATE
31/05/2017	13:12:15:122	306	297.7	CHIX
31/05/2017	13:12:15:123	356	297.7	XLON
31/05/2017	13:12:15:125	148	297.6	CHIX
31/05/2017	13:12:15:125	56	297.6	BATE
31/05/2017	13:13:43:092	272	297.2	XLON
31/05/2017	13:16:55:594	48	297.1	XLON
31/05/2017	13:16:55:594	396	297.1	XLON
31/05/2017	13:16:55:594	504	297.1	XLON
31/05/2017	13:16:55:594	364	297.1	CHIX
31/05/2017	13:16:55:597	364	297.1	TRQX
31/05/2017	13:16:55:606	525	297	XLON
31/05/2017	13:16:55:767	8	297	XLON
31/05/2017	13:22:00:441	539	297.1	XLON
31/05/2017	13:22:00:441	681	297.1	XLON
31/05/2017	13:22:00:441	364	297.1	TRQX
31/05/2017	13:22:00:441	364	297.1	CHIX
31/05/2017	13:22:00:441	364	297.1	BATE
31/05/2017	13:22:00:449	364	297.1	CHIX
31/05/2017	13:24:05:285	541	297	XLON
31/05/2017	13:24:05:285	507	297	XLON
31/05/2017	13:24:05:285	364	297	CHIX
31/05/2017	13:28:51:985	364	297	CHIX
31/05/2017	13:33:35:757	436	297.3	XLON
31/05/2017	13:33:35:757	303	297.3	XLON
31/05/2017	13:33:35:757	481	297.3	XLON
31/05/2017	13:33:35:757	364	297.3	TRQX
31/05/2017	13:33:35:757	220	297.3	CHIX
31/05/2017	13:33:35:757	144	297.3	CHIX
31/05/2017	13:33:35:757	220	297.3	BATE
31/05/2017	13:33:35:757	144	297.3	BATE
31/05/2017	13:33:35:766	364	297.3	TRQX
31/05/2017	13:34:32:150	364	297.4	CHIX
31/05/2017	13:34:35:378	363	297.4	BATE
31/05/2017	13:37:21:215	852	297.6	XLON
31/05/2017	13:37:21:215	217	297.6	CHIX
31/05/2017	13:42:00:004	1139	297.5	XLON
31/05/2017	13:42:00:004	1220	297.5	XLON
31/05/2017	13:42:00:004	309	297.5	XLON
31/05/2017	13:42:00:004	364	297.5	TRQX
31/05/2017	13:42:00:004	364	297.5	CHIX
31/05/2017	13:42:00:007	227	297.5	BATE
31/05/2017	13:42:00:007	137	297.5	BATE
31/05/2017	13:42:00:017	325	297.4	XLON
31/05/2017	13:43:01:217	784	297.3	XLON
31/05/2017	13:43:01:217	12	297.3	XLON
31/05/2017	13:43:01:217	1010	297.3	XLON
31/05/2017	13:43:01:217	102	297.3	TRQX
31/05/2017	13:43:01:217	262	297.3	TRQX
31/05/2017	13:43:01:217	102	297.3	CHIX
31/05/2017	13:43:01:217	262	297.3	CHIX
31/05/2017	13:43:22:077	364	297.3	CHIX
31/05/2017	13:44:54:239	272	297.2	CHIX
31/05/2017	13:44:54:239	92	297.2	CHIX
31/05/2017	13:44:54:239	364	297.2	BATE
31/05/2017	13:44:54:246	1582	297.2	XLON
31/05/2017	13:44:54:246	455	297.2	XLON
31/05/2017	13:44:54:246	765	297.2	XLON
31/05/2017	13:44:54:246	364	297.2	TRQX
31/05/2017	13:44:54:247	272	297.2	CHIX
31/05/2017	13:44:54:263	5	297.2	XLON
31/05/2017	13:44:54:265	671	297.2	XLON
31/05/2017	13:44:54:265	492	297.2	XLON
31/05/2017	13:44:54:265	28	297.2	XLON
31/05/2017	13:45:30:840	805	297	XLON
31/05/2017	13:45:30:840	402	297	XLON
31/05/2017	13:45:30:840	364	297	TRQX
31/05/2017	13:45:30:840	364	297	CHIX
31/05/2017	13:45:49:036	364	297	CHIX
31/05/2017	13:46:22:279	20	296.9	XLON
31/05/2017	13:46:22:279	500	296.9	XLON
31/05/2017	13:46:22:279	308	296.9	XLON
31/05/2017	13:46:22:291	623	296.8	XLON
31/05/2017	13:46:22:293	52	296.8	TRQX
31/05/2017	13:58:47:121	364	296.9	BATE
31/05/2017	13:58:47:123	364	296.9	CHIX
31/05/2017	13:58:50:791	442	296.9	XLON
31/05/2017	13:58:50:791	231	296.9	XLON
31/05/2017	13:58:50:791	213	296.9	TRQX
31/05/2017	13:58:50:791	364	296.9	CHIX
31/05/2017	13:58:56:586	220	296.9	XLON
31/05/2017	13:58:56:586	337	296.9	XLON
31/05/2017	13:58:56:588	360	296.9	XLON
31/05/2017	13:59:10:849	401	297	XLON
31/05/2017	13:59:10:849	364	297	CHIX
31/05/2017	13:59:10:849	215	297	BATE
31/05/2017	13:59:10:849	149	297	BATE
31/05/2017	13:59:21:983	819	297	XLON
31/05/2017	13:59:21:983	1348	297	XLON
31/05/2017	13:59:21:983	351	297	TRQX
31/05/2017	13:59:21:983	760	297	TRQX
31/05/2017	13:59:21:983	364	297	CHIX
31/05/2017	13:59:21:984	359	296.9	CHIX
31/05/2017	14:01:22:207	364	297.1	CHIX
31/05/2017	14:01:22:207	364	297.1	BATE
31/05/2017	14:01:22:208	473	297.1	XLON
31/05/2017	14:01:22:208	747	297.1	XLON
31/05/2017	14:01:22:208	364	297.1	TRQX
31/05/2017	14:01:22:216	364	297.1	BATE
31/05/2017	14:01:22:219	364	297	TRQX
31/05/2017	14:01:22:220	364	297	CHIX
31/05/2017	14:01:22:222	700	297.1	XLON
31/05/2017	14:01:22:241	213	297.1	TRQX
31/05/2017	14:01:34:022	1462	297.1	XLON
31/05/2017	14:01:34:022	146	297.1	XLON
31/05/2017	14:02:00:840	534	297	XLON
31/05/2017	14:02:00:840	396	297	XLON
31/05/2017	14:02:00:841	92	297	XLON
31/05/2017	14:02:00:841	364	297	CHIX
31/05/2017	14:02:00:848	256	297	XLON
31/05/2017	14:02:00:856	525	297	XLON
31/05/2017	14:02:00:856	226	297	XLON
31/05/2017	14:02:00:856	180	297	XLON
31/05/2017	14:05:28:504	259	297	XLON
31/05/2017	14:05:28:504	961	297	XLON
31/05/2017	14:05:28:504	364	297	TRQX
31/05/2017	14:05:28:504	364	297	CHIX
31/05/2017	14:05:28:504	364	297	BATE
31/05/2017	14:05:28:505	120	296.9	CHIX
31/05/2017	14:05:28:511	258	297	CHIX
31/05/2017	14:08:07:435	869	296.9	XLON
31/05/2017	14:08:07:435	244	296.9	CHIX
31/05/2017	14:08:07:436	673	296.8	XLON
31/05/2017	14:08:07:436	364	296.8	CHIX
31/05/2017	14:08:07:436	420	296.8	CHIX
31/05/2017	14:08:07:439	181	296.8	XLON
31/05/2017	14:08:07:451	364	296.8	CHIX
31/05/2017	14:08:07:456	650	296.8	XLON
31/05/2017	14:08:07:458	222	296.8	XLON
31/05/2017	14:08:07:460	96	296.8	XLON
31/05/2017	14:08:07:460	222	296.8	XLON
31/05/2017	14:08:14:180	30	296.8	XLON
31/05/2017	14:09:47:421	21	296.7	BATE
31/05/2017	14:09:47:422	275	296.7	XLON
31/05/2017	14:09:47:422	543	296.7	XLON
31/05/2017	14:09:47:438	367	296.7	XLON
31/05/2017	14:13:57:825	27	296.6	TRQX
31/05/2017	14:13:57:829	74	296.6	TRQX
31/05/2017	14:13:57:829	263	296.6	TRQX
31/05/2017	14:13:57:829	364	296.6	CHIX
31/05/2017	14:13:57:830	960	296.6	XLON
31/05/2017	14:14:34:016	1220	296.5	XLON
31/05/2017	14:14:34:016	364	296.5	BATE
31/05/2017	14:24:00:008	519	296.7	XLON
31/05/2017	14:24:00:008	624	296.7	XLON
31/05/2017	14:26:07:440	1220	296.6	XLON
31/05/2017	14:26:07:440	1631	296.6	XLON
31/05/2017	14:26:07:440	364	296.6	TRQX
31/05/2017	14:26:07:440	364	296.6	CHIX
31/05/2017	14:26:07:440	364	296.6	BATE
31/05/2017	14:26:07:444	364	296.5	CHIX
31/05/2017	14:26:07:449	364	296.5	TRQX
31/05/2017	14:26:07:451	700	296.5	XLON
31/05/2017	14:26:07:459	307	296.5	XLON
31/05/2017	14:26:25:400	213	296.5	XLON
31/05/2017	14:26:42:011	213	296.4	XLON
31/05/2017	14:26:42:011	63	296.4	XLON
31/05/2017	14:26:42:011	283	296.4	XLON
31/05/2017	14:26:42:011	41	296.4	TRQX
31/05/2017	14:26:42:011	323	296.4	TRQX
31/05/2017	14:26:42:011	364	296.4	CHIX
31/05/2017	14:27:25:923	904	296.3	XLON
31/05/2017	14:27:25:923	39	296.3	XLON
31/05/2017	14:27:25:923	104	296.3	TRQX
31/05/2017	14:27:25:923	19	296.3	TRQX
31/05/2017	14:27:25:923	333	296.3	CHIX
31/05/2017	14:27:25:923	31	296.3	CHIX
31/05/2017	14:27:25:923	15	296.3	BATE
31/05/2017	14:27:25:923	349	296.3	BATE
31/05/2017	14:27:25:937	372	296.1	XLON
31/05/2017	14:29:00:696	262	296.2	CHIX
31/05/2017	14:29:08:962	364	296.2	CHIX
31/05/2017	14:29:08:963	463	296.2	XLON
31/05/2017	14:29:08:963	433	296.1	CHIX
31/05/2017	14:29:08:963	364	296.1	CHIX
31/05/2017	14:29:08:963	142	296.1	CHIX
31/05/2017	14:30:32:970	878	296.4	XLON
31/05/2017	14:30:34:134	351	296.2	XLON
31/05/2017	14:30:34:134	55	296.2	XLON
31/05/2017	14:31:34:086	364	296.2	TRQX
31/05/2017	14:31:58:140	72	296.1	TRQX
31/05/2017	14:31:58:140	24	296.1	TRQX
31/05/2017	14:31:58:140	4	296.1	TRQX
31/05/2017	14:34:20:595	985	296.4	XLON
31/05/2017	14:34:20:595	235	296.4	XLON
31/05/2017	14:34:20:595	264	296.4	TRQX
31/05/2017	14:34:20:595	100	296.4	TRQX
31/05/2017	14:34:20:595	100	296.4	CHIX
31/05/2017	14:34:20:595	264	296.4	CHIX
31/05/2017	14:34:20:595	100	296.4	BATE
31/05/2017	14:34:20:595	264	296.4	BATE
31/05/2017	14:34:20:599	275	296.3	CHIX
31/05/2017	14:34:32:078	888	296.3	XLON
31/05/2017	14:34:32:078	89	296.3	CHIX
31/05/2017	14:34:32:078	275	296.3	CHIX
31/05/2017	14:35:33:897	342	296.3	XLON
31/05/2017	14:35:33:897	658	296.3	XLON
31/05/2017	14:35:33:898	180	296.3	XLON
31/05/2017	14:44:13:634	75	296.3	CHIX
31/05/2017	14:44:13:634	75	296.3	BATE
31/05/2017	14:44:13:635	560	296.3	XLON
31/05/2017	14:44:13:635	660	296.3	XLON
31/05/2017	14:44:13:635	364	296.3	TRQX
31/05/2017	14:44:13:635	289	296.3	CHIX
31/05/2017	14:44:13:635	289	296.3	BATE
31/05/2017	14:44:13:642	280	296.3	XLON
31/05/2017	14:44:13:642	444	296.3	XLON
31/05/2017	14:44:13:642	721	296.3	XLON
31/05/2017	14:46:21:370	261	296.4	CHIX
31/05/2017	14:46:21:370	364	296.4	BATE
31/05/2017	14:46:21:371	724	296.4	XLON
31/05/2017	14:46:21:371	442	296.4	XLON
31/05/2017	14:46:56:231	1781	296.4	XLON
31/05/2017	14:46:56:231	1889	296.4	XLON
31/05/2017	14:46:56:231	54	296.4	XLON
31/05/2017	14:46:56:231	127	296.4	TRQX
31/05/2017	14:46:56:231	237	296.4	TRQX
31/05/2017	14:46:56:231	261	296.4	CHIX
31/05/2017	14:46:56:231	103	296.4	CHIX
31/05/2017	14:46:56:231	237	296.4	BATE
31/05/2017	14:46:56:231	127	296.4	BATE
31/05/2017	14:46:56:245	364	296.4	CHIX
31/05/2017	14:46:56:253	237	296.4	TRQX
31/05/2017	14:46:56:257	650	296.4	XLON
31/05/2017	14:47:41:675	364	296.6	TRQX
31/05/2017	14:48:50:372	364	296.7	CHIX
31/05/2017	14:50:59:693	158	296.9	CHIX
31/05/2017	14:50:59:693	346	296.9	BATE
31/05/2017	14:50:59:694	3361	296.9	XLON
31/05/2017	14:50:59:694	364	296.9	TRQX
31/05/2017	14:51:00:701	422	296.9	XLON
31/05/2017	14:52:36:269	442	296.8	XLON
31/05/2017	14:52:36:269	778	296.8	XLON
31/05/2017	14:52:36:269	364	296.8	TRQX
31/05/2017	14:52:36:269	364	296.8	CHIX
31/05/2017	14:52:36:269	164	296.8	BATE
31/05/2017	14:52:36:269	200	296.8	BATE
31/05/2017	14:53:18:926	1220	296.8	XLON
31/05/2017	14:53:18:926	364	296.8	TRQX
31/05/2017	14:53:18:926	364	296.8	CHIX
31/05/2017	14:57:31:990	121	296.8	XLON
31/05/2017	14:58:00:039	466	297.1	CHIX
31/05/2017	14:58:00:039	46	297.1	CHIX
31/05/2017	14:58:36:330	562	297.1	XLON
31/05/2017	14:58:36:330	371	297.1	XLON
31/05/2017	14:58:36:330	1200	297.1	XLON
31/05/2017	14:58:36:330	2485	297.1	XLON
31/05/2017	14:58:36:330	364	297.1	TRQX
31/05/2017	14:58:36:330	186	297.1	CHIX
31/05/2017	14:58:36:330	293	297.1	CHIX
31/05/2017	14:58:36:330	364	297.1	BATE
31/05/2017	14:58:37:492	930	297.1	CHIX
31/05/2017	14:58:40:457	364	297.1	TRQX
31/05/2017	14:58:40:457	296	297.1	CHIX
31/05/2017	14:58:41:100	246	297.1	TRQX
31/05/2017	15:00:18:539	532	297.8	XLON
31/05/2017	15:00:28:139	582	297.7	XLON
31/05/2017	15:00:28:149	235	297.7	XLON
31/05/2017	15:00:28:157	169	297.7	XLON
31/05/2017	15:00:28:401	364	297.7	CHIX
31/05/2017	15:01:08:234	354	297.6	TRQX
31/05/2017	15:01:08:234	36	297.6	BATE
31/05/2017	15:02:07:774	582	297.5	XLON
31/05/2017	15:02:07:779	209	297.5	XLON
31/05/2017	15:02:07:779	15	297.5	BATE
31/05/2017	15:02:07:781	697	297.5	XLON
31/05/2017	15:02:07:781	112	297.5	TRQX
31/05/2017	15:02:07:781	92	297.5	BATE
31/05/2017	15:02:07:782	50	297.5	XLON
31/05/2017	15:02:07:782	817	297.5	CHIX
31/05/2017	15:02:07:782	9	297.5	BATE
31/05/2017	15:02:07:788	524	297.5	XLON
31/05/2017	15:02:07:788	487	297.5	XLON
31/05/2017	15:02:07:792	1070	297.5	XLON
31/05/2017	15:02:07:792	178	297.5	TRQX
31/05/2017	15:02:07:792	11	297.5	BATE
31/05/2017	15:02:07:792	34	297.5	BATE
31/05/2017	15:02:07:859	579	297.5	CHIX
31/05/2017	15:02:07:859	908	297.5	CHIX
31/05/2017	15:02:07:859	203	297.5	BATE
31/05/2017	15:02:07:859	161	297.5	BATE
31/05/2017	15:02:12:129	46	297.5	CHIX
31/05/2017	15:03:00:016	1003	297.5	XLON
31/05/2017	15:03:00:016	172	297.5	TRQX
31/05/2017	15:03:00:016	64	297.5	TRQX
31/05/2017	15:03:00:016	318	297.5	CHIX
31/05/2017	15:03:00:016	364	297.5	BATE
31/05/2017	15:03:47:065	364	297.5	TRQX
31/05/2017	15:03:47:069	350	297.5	CHIX
31/05/2017	15:04:05:424	272	297.4	CHIX
31/05/2017	15:04:05:424	364	297.4	BATE
31/05/2017	15:04:05:425	74	297.4	XLON
31/05/2017	15:04:05:425	383	297.4	XLON
31/05/2017	15:04:05:425	500	297.4	XLON
31/05/2017	15:04:05:426	263	297.4	XLON
31/05/2017	15:04:06:182	335	297.4	XLON
31/05/2017	15:04:15:909	632	297.4	XLON
31/05/2017	15:04:36:269	364	297.5	CHIX
31/05/2017	15:04:36:270	1084	297.5	XLON
31/05/2017	15:04:36:270	136	297.5	XLON
31/05/2017	15:04:40:781	397	297.5	XLON
31/05/2017	15:04:40:781	364	297.5	CHIX
31/05/2017	15:04:42:052	253	297.4	XLON
31/05/2017	15:04:42:052	342	297.4	CHIX
31/05/2017	15:04:42:052	13	297.4	CHIX
31/05/2017	15:04:42:052	9	297.4	CHIX
31/05/2017	15:04:42:056	562	297.4	XLON
31/05/2017	15:06:18:227	1220	297.4	XLON
31/05/2017	15:06:18:227	364	297.4	CHIX
31/05/2017	15:07:26:257	83	297.5	XLON
31/05/2017	15:07:26:257	90	297.5	CHIX
31/05/2017	15:07:26:257	274	297.5	CHIX
31/05/2017	15:07:26:258	500	297.5	XLON
31/05/2017	15:07:26:258	637	297.5	XLON
31/05/2017	15:07:26:258	364	297.5	TRQX
31/05/2017	15:07:26:259	442	297.4	XLON
31/05/2017	15:07:26:259	293	297.4	TRQX
31/05/2017	15:09:18:023	65	297.4	XLON
31/05/2017	15:09:18:023	495	297.4	XLON
31/05/2017	15:09:18:023	284	297.4	TRQX
31/05/2017	15:09:18:023	364	297.4	CHIX
31/05/2017	15:09:18:023	162	297.4	BATE
31/05/2017	15:09:18:023	202	297.4	BATE
31/05/2017	15:09:23:213	300	297.4	TRQX
31/05/2017	15:09:23:214	343	297.4	XLON
31/05/2017	15:09:23:214	64	297.4	TRQX
31/05/2017	15:09:23:214	348	297.4	BATE
31/05/2017	15:09:44:149	40	297.4	CHIX
31/05/2017	15:10:20:815	364	297.5	CHIX
31/05/2017	15:10:37:347	364	297.5	CHIX
31/05/2017	15:10:54:408	309	297.4	XLON
31/05/2017	15:10:54:408	585	297.4	XLON
31/05/2017	15:10:54:408	326	297.4	XLON
31/05/2017	15:10:54:408	324	297.4	CHIX
31/05/2017	15:10:58:258	471	297.3	XLON
31/05/2017	15:10:58:258	749	297.3	XLON
31/05/2017	15:10:58:258	22	297.3	CHIX
31/05/2017	15:10:58:258	30	297.3	BATE
31/05/2017	15:10:58:258	57	297.3	BATE
31/05/2017	15:11:03:539	16	297.3	XLON
31/05/2017	15:11:03:539	22	297.3	TRQX
31/05/2017	15:11:03:539	3	297.3	BATE
31/05/2017	15:11:05:209	188	297.2	TRQX
31/05/2017	15:12:43:178	58	297.1	TRQX
31/05/2017	15:12:43:178	364	297.1	CHIX
31/05/2017	15:12:43:179	523	297.1	XLON
31/05/2017	15:13:29:678	364	297.2	CHIX
31/05/2017	15:13:31:275	255	297.2	TRQX
31/05/2017	15:13:31:293	218	297.2	BATE
31/05/2017	15:17:26:142	364	297.1	CHIX
31/05/2017	15:17:26:142	222	297.1	BATE
31/05/2017	15:17:26:142	126	297.1	BATE
31/05/2017	15:20:18:587	485	297.1	XLON
31/05/2017	15:20:18:587	540	297.1	XLON
31/05/2017	15:20:18:587	364	297.1	TRQX
31/05/2017	15:20:18:587	364	297.1	CHIX
31/05/2017	15:20:18:587	238	297.1	BATE
31/05/2017	15:20:18:588	1641	297.1	XLON
31/05/2017	15:20:18:597	1300	297.2	XLON
31/05/2017	15:20:18:597	650	297.2	XLON
31/05/2017	15:20:18:614	364	297.1	CHIX
31/05/2017	15:20:18:615	498	297.1	XLON
31/05/2017	15:20:18:625	634	297.2	XLON
31/05/2017	15:20:18:625	1656	297.2	XLON
31/05/2017	15:20:49:890	364	297	CHIX
31/05/2017	15:20:49:890	255	297	BATE
31/05/2017	15:20:49:891	1220	297	XLON
31/05/2017	15:20:49:898	364	297	TRQX
31/05/2017	15:20:49:903	364	297	CHIX
31/05/2017	15:20:49:903	189	297	BATE
31/05/2017	15:20:49:917	175	297	BATE
31/05/2017	15:23:08:443	1220	297	XLON
31/05/2017	15:23:08:443	364	297	TRQX
31/05/2017	15:23:08:443	364	297	CHIX
31/05/2017	15:23:08:451	632	296.9	TRQX
31/05/2017	15:23:08:451	364	296.9	CHIX
31/05/2017	15:23:08:452	1208	296.9	XLON
31/05/2017	15:23:08:452	12	296.9	XLON
31/05/2017	15:23:08:452	1	296.9	TRQX
31/05/2017	15:23:13:414	344	296.8	CHIX
31/05/2017	15:23:13:792	208	296.8	CHIX
31/05/2017	15:23:35:627	1220	296.8	XLON
31/05/2017	15:23:35:627	270	296.8	CHIX
31/05/2017	15:23:35:627	37	296.8	BATE
31/05/2017	15:23:35:801	34	296.8	XLON
31/05/2017	15:23:57:185	92	296.7	XLON
31/05/2017	15:23:57:185	295	296.7	XLON
31/05/2017	15:23:57:203	281	296.7	XLON
31/05/2017	15:25:50:834	15	296.4	XLON
31/05/2017	15:25:50:834	836	296.4	XLON
31/05/2017	15:25:50:834	364	296.4	TRQX
31/05/2017	15:30:35:139	688	296.3	XLON
31/05/2017	15:30:35:139	364	296.3	TRQX
31/05/2017	15:30:35:139	364	296.3	CHIX
31/05/2017	15:30:35:139	364	296.3	BATE
31/05/2017	15:31:04:354	13	296.2	XLON
31/05/2017	15:31:04:354	2299	296.2	XLON
31/05/2017	15:31:04:354	364	296.2	TRQX
31/05/2017	15:31:04:355	364	296.2	BATE
31/05/2017	15:31:05:504	233	296.2	XLON
31/05/2017	15:31:05:504	364	296.2	CHIX
31/05/2017	15:31:31:910	12	296.2	XLON
31/05/2017	15:31:31:911	26	296.2	XLON
31/05/2017	15:31:31:911	17	296.2	CHIX
31/05/2017	15:31:31:981	18	296.2	CHIX
31/05/2017	15:31:31:981	40	296.2	CHIX
31/05/2017	15:31:31:981	1	296.2	CHIX
31/05/2017	15:33:07:416	364	296.3	CHIX
31/05/2017	15:33:07:417	364	296.3	TRQX
31/05/2017	15:33:07:422	420	296.3	XLON
31/05/2017	15:33:18:457	1206	296.2	XLON
31/05/2017	15:33:18:457	14	296.2	XLON
31/05/2017	15:33:18:457	364	296.2	CHIX
31/05/2017	15:34:31:258	35	296.2	BATE
31/05/2017	15:34:31:258	73	296.2	BATE
31/05/2017	15:35:55:251	1220	296.5	XLON
31/05/2017	15:35:55:251	364	296.5	TRQX
31/05/2017	15:35:55:251	196	296.5	CHIX
31/05/2017	15:35:55:251	168	296.5	CHIX
31/05/2017	15:35:55:251	364	296.5	BATE
31/05/2017	15:35:55:507	144	296.5	XLON
31/05/2017	15:35:55:508	195	296.5	CHIX
31/05/2017	15:38:07:642	26	296.6	XLON
31/05/2017	15:38:07:642	468	296.6	XLON
31/05/2017	15:38:07:642	364	296.6	TRQX
31/05/2017	15:38:07:642	29	296.6	CHIX
31/05/2017	15:38:07:642	335	296.6	CHIX
31/05/2017	15:38:07:642	364	296.6	BATE
31/05/2017	15:38:07:650	2469	296.6	XLON
31/05/2017	15:38:11:645	364	296.6	CHIX
31/05/2017	15:40:53:507	364	296.6	CHIX
31/05/2017	15:40:53:513	364	296.6	TRQX
31/05/2017	15:40:53:516	337	296.6	BATE
31/05/2017	15:41:00:681	1220	296.5	XLON
31/05/2017	15:41:00:681	364	296.5	TRQX
31/05/2017	15:41:00:681	35	296.5	CHIX
31/05/2017	15:41:00:681	1	296.5	CHIX
31/05/2017	15:41:00:681	328	296.5	CHIX
31/05/2017	15:44:54:631	364	296.5	BATE
31/05/2017	15:44:54:632	345	296.5	XLON
31/05/2017	15:44:54:632	855	296.5	XLON
31/05/2017	15:44:54:632	460	296.5	XLON
31/05/2017	15:44:54:632	540	296.5	XLON
31/05/2017	15:44:54:632	130	296.5	TRQX
31/05/2017	15:44:54:632	191	296.5	TRQX
31/05/2017	15:44:54:632	282	296.5	CHIX
31/05/2017	15:45:39:700	318	296.6	XLON
31/05/2017	15:45:39:700	364	296.6	TRQX
31/05/2017	15:45:39:700	92	296.6	CHIX
31/05/2017	15:45:39:700	272	296.6	CHIX
31/05/2017	15:46:12:782	364	296.6	CHIX
31/05/2017	15:46:12:783	611	296.6	XLON
31/05/2017	15:46:12:783	500	296.6	XLON
31/05/2017	15:46:12:788	524	296.6	XLON
31/05/2017	15:48:06:823	475	296.8	XLON
31/05/2017	15:48:06:823	745	296.8	XLON
31/05/2017	15:48:06:823	364	296.8	TRQX
31/05/2017	15:48:06:823	364	296.8	CHIX
31/05/2017	15:48:06:831	700	296.9	XLON
31/05/2017	15:48:06:831	700	296.9	XLON
31/05/2017	15:48:07:000	886	296.9	XLON
31/05/2017	15:48:17:901	611	296.9	XLON
31/05/2017	15:48:17:901	172	296.9	CHIX
31/05/2017	15:48:17:901	192	296.9	CHIX
31/05/2017	15:48:17:901	364	296.9	BATE
31/05/2017	15:48:19:876	55	296.8	BATE
31/05/2017	15:56:05:713	2560	297	CHIX
31/05/2017	15:56:05:713	523	297	CHIX
31/05/2017	15:56:05:713	1188	297	CHIX
31/05/2017	15:56:05:721	121	297	XLON
31/05/2017	15:56:05:721	3476	297	XLON
31/05/2017	15:56:05:721	200	297	XLON
31/05/2017	15:56:05:721	100	297	XLON
31/05/2017	15:56:05:721	376	297	XLON
31/05/2017	15:56:05:721	287	297	XLON
31/05/2017	15:56:05:849	305	297	XLON
31/05/2017	15:56:05:849	100	297	XLON
31/05/2017	15:56:05:849	2720	297	XLON
31/05/2017	15:56:05:849	662	297	XLON
31/05/2017	15:56:05:849	124	297	XLON
31/05/2017	15:56:05:849	267	297	XLON
31/05/2017	15:56:05:872	124	297	XLON
31/05/2017	15:56:05:872	656	297	XLON
31/05/2017	15:56:05:872	558	297	XLON
31/05/2017	15:56:05:886	55	297	XLON
31/05/2017	15:56:05:886	2728	297	XLON
31/05/2017	15:56:05:886	413	296.9	XLON
31/05/2017	15:56:05:886	429	296.9	TRQX
31/05/2017	15:56:05:886	364	296.9	CHIX
31/05/2017	15:56:05:886	399	296.9	BATE
31/05/2017	15:56:06:108	364	296.9	TRQX
31/05/2017	15:56:06:108	364	296.9	BATE
31/05/2017	15:56:46:091	1220	296.8	XLON
31/05/2017	15:56:46:091	364	296.8	TRQX
31/05/2017	15:56:46:091	648	296.8	TRQX
31/05/2017	15:56:46:091	635	296.8	TRQX
31/05/2017	15:56:46:091	364	296.8	CHIX
31/05/2017	15:56:46:092	273	296.8	BATE
31/05/2017	15:56:46:092	309	296.8	BATE
31/05/2017	15:56:46:107	364	296.8	CHIX
31/05/2017	15:56:46:107	49	296.8	BATE
31/05/2017	15:56:46:111	271	296.8	XLON
31/05/2017	15:56:48:759	307	296.8	BATE
31/05/2017	15:57:14:577	719	296.8	XLON
31/05/2017	15:57:14:577	364	296.8	CHIX
31/05/2017	15:57:17:140	1220	296.8	XLON
31/05/2017	15:57:17:140	364	296.8	CHIX
31/05/2017	15:57:17:140	8	296.8	BATE
31/05/2017	15:57:33:033	2184	296.7	XLON
31/05/2017	15:57:33:033	364	296.7	CHIX
31/05/2017	16:00:31:202	113	296.8	XLON
31/05/2017	16:00:31:202	900	296.8	XLON
31/05/2017	16:00:31:202	364	296.8	TRQX
31/05/2017	16:00:31:202	364	296.8	CHIX
31/05/2017	16:00:31:202	364	296.8	BATE
31/05/2017	16:01:42:109	343	296.9	CHIX
31/05/2017	16:05:57:549	340	296.9	BATE
31/05/2017	16:05:57:549	24	296.9	BATE
31/05/2017	16:06:20:303	22	297.1	XLON
31/05/2017	16:07:49:143	35	297.1	CHIX
31/05/2017	16:07:49:149	603	297.1	CHIX
31/05/2017	16:07:50:678	364	297.2	TRQX
31/05/2017	16:07:58:073	146	297.2	CHIX
31/05/2017	16:07:58:073	138	297.2	BATE
31/05/2017	16:08:14:719	1024	297.3	CHIX
31/05/2017	16:08:14:719	364	297.3	BATE
31/05/2017	16:10:53:983	283	297.5	BATE
31/05/2017	16:10:53:983	81	297.5	BATE
31/05/2017	16:10:53:990	394	297.5	XLON
31/05/2017	16:10:53:990	364	297.5	CHIX
31/05/2017	16:10:59:195	361	297.5	XLON
31/05/2017	16:10:59:195	166	297.5	XLON
31/05/2017	16:10:59:195	300	297.5	TRQX
31/05/2017	16:10:59:206	442	297.5	CHIX
31/05/2017	16:12:15:250	628	297.7	CHIX
31/05/2017	16:12:15:250	500	297.7	CHIX
31/05/2017	16:12:15:250	364	297.7	BATE
31/05/2017	16:12:15:251	942	297.7	TRQX
31/05/2017	16:12:15:252	165	297.7	CHIX
31/05/2017	16:12:34:636	226	297.7	CHIX
31/05/2017	16:12:34:639	245	297.7	XLON
31/05/2017	16:12:37:448	452	297.7	XLON
31/05/2017	16:12:37:448	366	297.7	TRQX
31/05/2017	16:12:37:449	40	297.7	CHIX
31/05/2017	16:12:37:449	324	297.7	CHIX
31/05/2017	16:12:37:449	191	297.7	BATE
31/05/2017	16:12:37:449	35	297.7	BATE
31/05/2017	16:12:38:572	166	297.7	TRQX
31/05/2017	16:12:38:573	123	297.7	XLON
31/05/2017	16:12:38:573	113	297.7	XLON
31/05/2017	16:16:06:051	1171	297.9	CHIX
31/05/2017	16:16:06:051	117	297.9	CHIX
31/05/2017	16:16:06:073	1288	297.9	TRQX
31/05/2017	16:16:27:483	390	297.9	XLON
31/05/2017	16:16:27:483	329	297.9	XLON
31/05/2017	16:16:27:483	303	297.9	TRQX
31/05/2017	16:16:27:483	214	297.9	CHIX
31/05/2017	16:16:27:483	99	297.9	CHIX
31/05/2017	16:16:27:483	275	297.9	BATE
31/05/2017	16:16:58:592	114	297.9	XLON
31/05/2017	16:16:58:592	388	297.9	CHIX
31/05/2017	16:16:58:592	364	297.9	BATE
31/05/2017	16:16:58:593	673	297.9	XLON
31/05/2017	16:16:58:593	364	297.9	TRQX
31/05/2017	16:16:58:594	836	297.8	XLON
31/05/2017	16:16:58:594	1200	297.8	XLON
31/05/2017	16:16:58:594	2061	297.8	XLON
31/05/2017	16:16:58:594	62	297.8	XLON
31/05/2017	16:16:58:594	372	297.8	TRQX
31/05/2017	16:16:58:594	364	297.8	CHIX
31/05/2017	16:16:58:594	364	297.8	BATE
31/05/2017	16:16:58:601	1080	297.8	TRQX
31/05/2017	16:16:58:601	29	297.8	BATE
31/05/2017	16:16:58:601	593	297.8	BATE
31/05/2017	16:16:58:606	89	297.8	XLON
31/05/2017	16:16:58:607	89	297.8	XLON
31/05/2017	16:16:58:608	2029	297.8	XLON
31/05/2017	16:16:58:608	2929	297.8	CHIX
31/05/2017	16:17:00:666	613	297.8	XLON
31/05/2017	16:17:09:893	4491	298	XLON
31/05/2017	16:17:09:893	379	298	XLON
31/05/2017	16:17:09:902	864	298	XLON
31/05/2017	16:17:09:902	3637	298	XLON
31/05/2017	16:17:09:911	1108	298	XLON
31/05/2017	16:17:09:911	1363	298	XLON
31/05/2017	16:17:09:911	2305	298	XLON
31/05/2017	16:17:09:922	4195	298	XLON
31/05/2017	16:17:12:355	521	297.9	XLON
31/05/2017	16:17:12:355	193	297.9	XLON
31/05/2017	16:17:35:671	556	298	XLON
31/05/2017	16:18:05:293	741	297.9	XLON
31/05/2017	16:18:05:293	479	297.9	XLON
31/05/2017	16:18:05:293	364	297.9	CHIX
31/05/2017	16:18:58:673	450	297.9	XLON
31/05/2017	16:18:58:673	548	297.9	XLON
31/05/2017	16:18:58:673	222	297.9	XLON
31/05/2017	16:18:58:687	139	297.9	XLON
31/05/2017	16:19:25:056	1220	297.9	XLON
31/05/2017	16:19:25:056	364	297.9	CHIX
31/05/2017	16:19:27:653	20	297.8	XLON
31/05/2017	16:19:27:653	1200	297.8	XLON
31/05/2017	16:19:27:653	364	297.8	TRQX
31/05/2017	16:19:27:653	364	297.8	CHIX
31/05/2017	16:19:27:653	7	297.8	BATE
31/05/2017	16:19:27:653	357	297.8	BATE
31/05/2017	16:20:00:038	16	297.8	XLON
31/05/2017	16:20:00:038	900	297.8	XLON
31/05/2017	16:20:00:038	364	297.8	CHIX
31/05/2017	16:20:37:721	219	297.8	TRQX
31/05/2017	16:21:21:252	1086	297.9	XLON
31/05/2017	16:21:21:252	288	297.9	TRQX
31/05/2017	16:21:21:252	76	297.9	TRQX
31/05/2017	16:21:21:252	364	297.9	CHIX
31/05/2017	16:21:21:252	364	297.9	BATE
31/05/2017	16:21:23:452	521	297.8	XLON
31/05/2017	16:21:23:455	364	297.9	CHIX
31/05/2017	16:21:23:459	371	297.9	XLON
31/05/2017	16:23:58:138	1220	297.9	XLON
31/05/2017	16:23:58:138	1991	297.9	XLON
31/05/2017	16:23:58:138	364	297.9	TRQX
31/05/2017	16:23:58:138	173	297.9	CHIX
31/05/2017	16:23:58:138	191	297.9	CHIX
31/05/2017	16:23:58:138	27	297.9	BATE
31/05/2017	16:23:58:138	337	297.9	BATE
31/05/2017	16:23:58:146	79	297.9	CHIX
31/05/2017	16:23:58:151	94	297.9	CHIX
31/05/2017	16:23:58:152	984	297.9	XLON
31/05/2017	16:23:58:160	236	297.9	XLON
31/05/2017	16:23:58:161	364	297.9	BATE
31/05/2017	16:24:12:743	149	297.9	TRQX
31/05/2017	16:25:27:307	633	297.9	XLON
31/05/2017	16:25:27:311	521	297.9	XLON
31/05/2017	16:25:27:312	66	297.9	XLON
31/05/2017	16:25:27:312	209	297.9	TRQX
31/05/2017	16:25:27:312	6	297.9	TRQX
31/05/2017	16:25:27:312	364	297.9	CHIX
31/05/2017	16:25:39:658	1220	297.9	XLON
31/05/2017	16:25:39:659	364	297.9	CHIX
31/05/2017	16:25:39:673	334	297.9	TRQX
31/05/2017	16:25:39:673	364	297.9	CHIX
31/05/2017	16:25:40:237	450	297.9	XLON
31/05/2017	16:25:40:237	24	297.9	TRQX
31/05/2017	16:25:40:237	230	297.9	TRQX
31/05/2017	16:25:40:518	364	297.8	CHIX
31/05/2017	16:25:40:519	1216	297.8	XLON
31/05/2017	16:25:40:519	1114	297.8	XLON
31/05/2017	16:25:40:519	283	297.8	TRQX
31/05/2017	16:25:58:747	566	297.7	CHIX
31/05/2017	16:25:59:764	41	297.7	CHIX
31/05/2017	16:25:59:764	88	297.6	BATE
31/05/2017	16:25:59:771	43	297.7	TRQX
31/05/2017	16:25:59:771	150	297.6	TRQX
31/05/2017	16:25:59:782	364	297.5	CHIX
31/05/2017	16:25:59:782	364	297.5	BATE
31/05/2017	16:26:00:649	521	297.3	XLON
31/05/2017	16:26:00:649	201	297.3	XLON
31/05/2017	16:26:15:673	34	297.3	CHIX
31/05/2017	16:26:15:673	330	297.3	CHIX
31/05/2017	16:27:24:645	1055	297.2	XLON
31/05/2017	16:27:24:645	1220	297.1	XLON
31/05/2017	16:27:24:645	364	297.2	TRQX
31/05/2017	16:27:24:645	364	297.2	CHIX
31/05/2017	16:27:24:645	364	297.1	CHIX
31/05/2017	16:27:24:645	364	297.2	BATE
31/05/2017	16:27:24:652	364	297.2	CHIX
31/05/2017	16:27:24:657	441	297.2	XLON
31/05/2017	16:29:50:018	764	297.7	XLON
31/05/2017	16:29:56:016	647	297.8	XLON
31/05/2017	16:29:56:016	2535	297.8	XLON
31/05/2017	16:29:56:027	1421	297.8	XLON
31/05/2017	16:29:56:030	1220	297.8	XLON
31/05/2017	16:35:19:787	15186	297.7	XLON
31/05/2017	16:35:19:787	14840	297.7	XLON
31/05/2017	16:35:19:787	2966	297.7	XLON
31/05/2017	16:35:19:787	34	297.7	XLON
31/05/2017	16:35:19:787	220	297.7	XLON
31/05/2017	16:35:19:787	831	297.7	XLON
31/05/2017	16:35:19:787	3509	297.7	XLON
31/05/2017	16:35:19:787	2875	297.7	XLON
31/05/2017	16:35:19:787	6697	297.7	XLON
31/05/2017	16:35:19:787	31364	297.7	XLON
31/05/2017	16:35:19:787	22694	297.7	XLON
31/05/2017	16:35:19:787	7778	297.7	XLON
31/05/2017	16:35:19:787	64	297.7	XLON
31/05/2017	16:35:19:787	1212	297.7	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

The company news service from the London Stock Exchange

END

POSLLFVDESILVID

Date		Source	Headline
24th Jun 2024	2:45 pm	RNS	Holding(s) in Company
24th Jun 2024	7:15 am	RNS	Frasers Group partnership with THG
20th Jun 2024	12:05 pm	RNS	Holding(s) in Company
18th Jun 2024	7:00 am	RNS	Share Buyback Programme
3rd Jun 2024	7:00 am	RNS	Directorate Change
3rd Jun 2024	7:00 am	RNS	Total Voting Rights
31st May 2024	7:00 am	RNS	Hugo Boss Investment
9th May 2024	4:42 pm	RNS	Holding(s) in Company
1st May 2024	7:00 am	RNS	Total Voting Rights
29th Apr 2024	5:30 pm	RNS	Acquisition
29th Apr 2024	7:00 am	RNS	Share Buyback Programme
29th Apr 2024	7:00 am	RNS	Transaction in Own Shares
26th Apr 2024	7:00 am	RNS	Transaction in Own Shares
25th Apr 2024	7:00 am	RNS	Transaction in Own Shares
24th Apr 2024	10:21 am	RNS	Holding(s) in Company
23rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
22nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
19th Apr 2024	7:00 am	RNS	Transaction in Own Shares
18th Apr 2024	7:00 am	RNS	Transaction in Own Shares
17th Apr 2024	7:00 am	RNS	Transaction in Own Shares
16th Apr 2024	7:00 am	RNS	Transaction in Own Shares
15th Apr 2024	7:00 am	RNS	Transaction in Own Shares
12th Apr 2024	7:00 am	RNS	Transaction in Own Shares
11th Apr 2024	7:00 am	RNS	Transaction in Own Shares
10th Apr 2024	7:00 am	RNS	Transaction in Own Shares
9th Apr 2024	7:00 am	RNS	Transaction in Own Shares
8th Apr 2024	7:00 am	RNS	Transaction in Own Shares
5th Apr 2024	7:00 am	RNS	Transaction in Own Shares
4th Apr 2024	7:00 am	RNS	Transaction in Own Shares
3rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
2nd Apr 2024	7:00 am	RNS	Total Voting Rights
2nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
27th Mar 2024	7:00 am	RNS	Transaction in Own Shares
26th Mar 2024	4:30 pm	RNS	Holding(s) in Company
26th Mar 2024	7:00 am	RNS	Transaction in Own Shares
25th Mar 2024	7:00 am	RNS	Transaction in Own Shares
22nd Mar 2024	10:24 am	RNS	Holding(s) in Company
22nd Mar 2024	7:00 am	RNS	Holding(s) in Company
22nd Mar 2024	7:00 am	RNS	Transaction in Own Shares
21st Mar 2024	7:00 am	RNS	Transaction in Own Shares
19th Mar 2024	2:00 pm	RNS	Transaction in Own Shares
19th Mar 2024	11:06 am	RNS	Holding(s) in Company
19th Mar 2024	7:00 am	RNS	Transaction in Own Shares
15th Mar 2024	7:00 am	RNS	Transaction in Own Shares
14th Mar 2024	7:00 am	RNS	Transaction in Own Shares
12th Mar 2024	7:00 am	RNS	Transaction in Own Shares
11th Mar 2024	4:20 pm	RNS	Holding(s) in Company
11th Mar 2024	7:00 am	RNS	Transaction in Own Shares
8th Mar 2024	7:00 am	RNS	Transaction in Own Shares
8th Mar 2024	7:00 am	RNS	Statement re Matches

Latest Share Chat

Frasers Group Regulatory News (FRAS)

Share Price Information for Frasers Group (FRAS)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account