REG - Sports Direct Intl. - Transaction in Own Shares <Origin Href="QuoteRef">SPD.L</Origin> - Part 1

FrasersAnnouncement

10/02/2017 07:06

RNS Number : 5502W
Sports Direct International Plc
10 February 2017
Released: 10 February 2017
Sports Direct International Plc
10 February 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 9 February 2017 it purchased 615,462 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.9 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 59,601,353 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 581,001,016.
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
XLON
Date of purchase: 
09 February 2017
Number of ordinary shares purchased:
486,753
Volume weighted average price paid per share:
299.89


Platform code
BATE
Date of purchase: 
09 February 2017
Number of ordinary shares purchased:
18,896
Volume weighted average price paid per share:
299.76


Platform code
CHIX
Date of purchase: 
09 February 2017
Number of ordinary shares purchased:
79,016
Volume weighted average price paid per share:
299.75


Platform code
TRQX
Date of purchase: 
09 February 2017
Number of ordinary shares purchased:
30,797
Volume weighted average price paid per share:
299.74


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
09/02/2017
14:50:14:870
238
300
XLON
09/02/2017
10:28:54:017
10
300
XLON
09/02/2017
13:43:54:270
2
299.8
XLON
09/02/2017
13:43:53:471
340
299.9
XLON
09/02/2017
15:36:29:076
572
300
XLON
09/02/2017
15:24:41:883
28
300
XLON
09/02/2017
15:37:40:885
933
299.9
XLON
09/02/2017
13:51:36:126
1960
300
XLON
09/02/2017
13:35:09:933
780
299.9
XLON
09/02/2017
15:45:43:015
461
299.8
XLON
09/02/2017
15:12:05:365
208
298.5
XLON
09/02/2017
15:26:46:776
97
300
XLON
09/02/2017
15:45:43:011
315
299.8
XLON
09/02/2017
15:06:34:599
254
299.6
XLON
09/02/2017
15:45:41:598
440
299.9
XLON
09/02/2017
15:12:10:378
103
298.5
XLON
09/02/2017
15:32:11:054
238
300
XLON
09/02/2017
15:32:11:056
385
300
XLON
09/02/2017
15:06:53:838
4
299.6
XLON
09/02/2017
15:06:53:843
9
299.5
XLON
09/02/2017
15:36:29:078
541
300
XLON
09/02/2017
16:14:56:801
402
299.9
XLON
09/02/2017
16:14:56:797
704
299.9
XLON
09/02/2017
08:40:09:707
1053
298.3
XLON
09/02/2017
16:14:56:819
700
299.9
XLON
09/02/2017
16:14:56:810
700
299.9
XLON
09/02/2017
13:35:00:017
200
300
XLON
09/02/2017
13:35:00:011
2000
300
XLON
09/02/2017
15:57:04:588
426
299.6
XLON
09/02/2017
15:57:04:584
465
299.6
XLON
09/02/2017
15:24:52:797
120
300
XLON
09/02/2017
15:24:52:793
120
300
XLON
09/02/2017
13:12:00:012
2000
300
XLON
09/02/2017
13:12:00:014
200
300
XLON
09/02/2017
15:20:05:943
378
300
XLON
09/02/2017
15:20:05:935
335
300
XLON
09/02/2017
15:24:52:784
502
300
XLON
09/02/2017
08:40:10:036
67
298
XLON
09/02/2017
08:40:10:038
228
298
XLON
09/02/2017
08:40:09:723
36
298.2
XLON
09/02/2017
10:09:04:050
377
299.7
XLON
09/02/2017
10:09:04:045
366
299.7
XLON
09/02/2017
13:31:00:018
200
300
XLON
09/02/2017
16:23:23:092
493
300
XLON
09/02/2017
10:09:04:059
134
299.7
XLON
09/02/2017
13:31:00:016
2000
300
XLON
09/02/2017
10:09:04:053
243
299.7
XLON
09/02/2017
15:04:23:099
206
299.7
XLON
09/02/2017
09:17:00:971
318
299.9
XLON
09/02/2017
11:50:22:787
224
299.8
XLON
09/02/2017
11:50:22:785
345
299.8
XLON
09/02/2017
11:50:22:783
954
299.8
XLON
09/02/2017
16:23:23:155
259
300
XLON
09/02/2017
16:23:23:146
259
300
XLON
09/02/2017
16:23:23:136
259
300
XLON
09/02/2017
16:23:23:127
259
300
XLON
09/02/2017
16:23:23:117
553
300
XLON
09/02/2017
16:23:23:113
762
300
XLON
09/02/2017
16:23:23:115
449
300
XLON
09/02/2017
16:23:23:109
506
300
XLON
09/02/2017
11:50:22:791
310
299.8
XLON
09/02/2017
16:23:23:299
23
300
XLON
09/02/2017
11:50:22:789
50
299.8
XLON
09/02/2017
16:04:53:150
930
299.9
XLON
09/02/2017
15:22:34:498
700
300
XLON
09/02/2017
11:49:13:179
700
299.9
XLON
09/02/2017
11:19:30:901
288
299.9
XLON
09/02/2017
11:19:30:899
430
299.9
XLON
09/02/2017
15:22:34:489
85
300
XLON
09/02/2017
11:19:30:894
270
299.9
XLON
09/02/2017
15:22:34:486
300
300
XLON
09/02/2017
16:23:23:186
91
300
XLON
09/02/2017
09:17:00:967
866
299.9
XLON
09/02/2017
16:23:23:196
259
300
XLON
09/02/2017
16:23:23:198
91
300
XLON
09/02/2017
11:19:31:015
300
299.9
XLON
09/02/2017
16:23:23:175
259
300
XLON
09/02/2017
11:19:30:908
700
299.9
XLON
09/02/2017
16:23:23:184
259
300
XLON
09/02/2017
16:23:23:164
259
300
XLON
09/02/2017
11:19:31:020
400
299.9
XLON
09/02/2017
16:04:50:330
140
300
XLON
09/02/2017
11:49:13:165
350
299.9
XLON
09/02/2017
11:49:13:163
179
299.9
XLON
09/02/2017
16:04:50:338
560
300
XLON
09/02/2017
15:43:59:156
819
299.7
XLON
09/02/2017
15:43:59:151
933
299.7
XLON
09/02/2017
09:17:12:502
2000
300
XLON
09/02/2017
16:04:50:675
432
300
XLON
09/02/2017
09:17:12:491
165
300
XLON
09/02/2017
09:17:12:496
123
300
XLON
09/02/2017
09:17:12:489
1052
300
XLON
09/02/2017
13:51:36:444
200
300
XLON
09/02/2017
16:23:23:223
91
300
XLON
09/02/2017
16:23:23:221
257
300
XLON
09/02/2017
16:04:50:318
512
300
XLON
09/02/2017
13:51:36:438
2000
300
XLON
09/02/2017
09:17:12:460
2000
300
XLON
09/02/2017
15:27:07:486
358
300
XLON
09/02/2017
09:17:12:464
200
300
XLON
09/02/2017
09:17:12:454
2000
300
XLON
09/02/2017
16:04:50:326
232
300
XLON
09/02/2017
16:23:23:232
259
300
XLON
09/02/2017
16:23:23:242
259
300
XLON
09/02/2017
09:17:12:457
200
300
XLON
09/02/2017
09:17:12:444
1197
300
XLON
09/02/2017
09:17:12:447
1663
300
XLON
09/02/2017
16:23:23:210
91
300
XLON
09/02/2017
16:23:23:208
259
300
XLON
09/02/2017
16:23:23:279
259
300
XLON
09/02/2017
16:23:23:288
259
300
XLON
09/02/2017
16:23:23:297
259
300
XLON
09/02/2017
11:14:13:441
244
299.7
XLON
09/02/2017
11:14:13:447
135
299.7
XLON
09/02/2017
16:23:23:251
259
300
XLON
09/02/2017
13:51:36:397
2000
300
XLON
09/02/2017
16:23:23:260
259
300
XLON
09/02/2017
13:51:36:412
200
300
XLON
09/02/2017
16:23:23:269
259
300
XLON
09/02/2017
12:34:27:124
600
300
XLON
09/02/2017
12:34:27:126
600
300
XLON
09/02/2017
15:31:09:191
682
300
XLON
09/02/2017
12:34:27:116
21
300
XLON
09/02/2017
12:34:27:118
156
300
XLON
09/02/2017
15:43:59:240
442
299.7
XLON
09/02/2017
16:23:05:159
2629
299.9
XLON
09/02/2017
16:23:05:163
700
299.9
XLON
09/02/2017
16:23:05:143
732
300
XLON
09/02/2017
16:23:05:144
532
300
XLON
09/02/2017
13:08:50:396
1272
299.9
XLON
09/02/2017
16:23:05:149
240
299.9
XLON
09/02/2017
15:31:37:226
1444
300
XLON
09/02/2017
16:23:05:094
228
300
XLON
09/02/2017
15:31:37:228
683
300
XLON
09/02/2017
15:31:37:220
1036
299.9
XLON
09/02/2017
15:31:37:224
366
300
XLON
09/02/2017
16:04:39:881
279
300
XLON
09/02/2017
16:23:05:104
203
300
XLON
09/02/2017
16:04:39:876
63
300
XLON
09/02/2017
16:23:05:103
732
300
XLON
09/02/2017
16:23:05:097
433
300
XLON
09/02/2017
10:45:00:015
1068
299.7
XLON
09/02/2017
10:45:00:013
700
299.7
XLON
09/02/2017
16:23:16:044
262
299.9
XLON
09/02/2017
15:44:05:445
477
299.6
XLON
09/02/2017
15:31:37:211
871
299.9
XLON
09/02/2017
08:35:00:117
368
299.8
XLON
09/02/2017
16:04:37:888
333
300
XLON
09/02/2017
16:23:15:979
1766
299.9
XLON
09/02/2017
16:23:15:984
38
299.9
XLON
09/02/2017
16:04:37:923
409
300
XLON
09/02/2017
15:31:37:216
62
299.9
XLON
09/02/2017
15:44:12:182
594
299.6
XLON
09/02/2017
15:57:04:580
624
299.6
XLON
09/02/2017
15:20:05:927
315
299.9
XLON
09/02/2017
15:20:05:924
600
299.9
XLON
09/02/2017
15:20:05:918
344
299.9
XLON
09/02/2017
15:20:05:913
1627
299.9
XLON
09/02/2017
16:14:29:886
310
299.9
XLON
09/02/2017
16:14:29:900
393
300
XLON
09/02/2017
15:44:05:432
1101
299.6
XLON
09/02/2017
14:50:22:208
693
299.9
XLON
09/02/2017
14:50:22:215
381
299.9
XLON
09/02/2017
12:52:52:954
555
299.9
XLON
09/02/2017
15:46:14:440
644
300
XLON
09/02/2017
12:52:52:952
362
299.9
XLON
09/02/2017
16:23:05:121
329
300
XLON
09/02/2017
16:23:05:127
454
300
XLON
09/02/2017
16:23:05:137
999
300
XLON
09/02/2017
16:23:05:139
433
300
XLON
09/02/2017
14:50:22:200
100
299.9
XLON
09/02/2017
14:50:22:198
103
299.9
XLON
09/02/2017
15:11:59:453
431
298.6
XLON
09/02/2017
12:34:27:103
111
300
XLON
09/02/2017
12:34:27:112
533
300
XLON
09/02/2017
08:44:40:970
700
298.7
XLON
09/02/2017
12:52:52:961
600
299.9
XLON
09/02/2017
12:52:52:959
600
299.9
XLON
09/02/2017
08:44:40:958
367
298.7
XLON
09/02/2017
12:52:52:956
506
299.9
XLON
09/02/2017
12:52:52:971
700
299.9
XLON
09/02/2017
13:28:00:008
657
300
XLON
09/02/2017
13:28:00:010
186
300
XLON
09/02/2017
13:49:20:790
310
299.8
XLON
09/02/2017
13:28:00:014
84
300
XLON
09/02/2017
13:49:20:786
627
299.8
XLON
09/02/2017
15:12:48:481
656
299.1
XLON
09/02/2017
15:12:48:474
2036
299.1
XLON
09/02/2017
16:27:16:191
793
299.9
XLON
09/02/2017
16:28:53:422
574
299.8
XLON
09/02/2017
16:27:16:196
2284
299.9
XLON
09/02/2017
14:54:09:073
872
300
XLON
09/02/2017
14:33:06:641
304
300
XLON
09/02/2017
16:16:08:075
1354
299.9
XLON
09/02/2017
16:28:53:417
73
299.8
XLON
09/02/2017
16:03:45:208
59
299.9
XLON
09/02/2017
16:16:08:077
1744
299.9
XLON
09/02/2017
16:03:45:199
336
299.9
XLON
09/02/2017
16:16:08:084
700
300
XLON
09/02/2017
16:03:45:194
504
299.9
XLON
09/02/2017
16:16:08:086
285
300
XLON
09/02/2017
10:46:00:007
1050
299.7
XLON
09/02/2017
13:33:00:011
39
300
XLON
09/02/2017
13:33:00:009
393
300
XLON
09/02/2017
12:24:39:348
762
299.8
XLON
09/02/2017
14:54:00:008
953
300
XLON
09/02/2017
14:54:00:010
410
300
XLON
09/02/2017
14:54:00:012
248
300
XLON
09/02/2017
12:24:39:350
550
299.8
XLON
09/02/2017
13:33:11:066
609
299.9
XLON
09/02/2017
13:33:11:063
866
299.9
XLON
09/02/2017
13:33:11:060
356
299.9
XLON
09/02/2017
16:03:43:533
8
300
XLON
09/02/2017
08:18:17:399
23
299.9
XLON
09/02/2017
08:18:17:401
953
299.9
XLON
09/02/2017
08:18:17:394
282
300
XLON
09/02/2017
16:03:43:584
376
300
XLON
09/02/2017
08:18:17:396
432
300
XLON
09/02/2017
16:03:44:074
456
300
XLON
09/02/2017
13:09:17:612
111
299.9
XLON
09/02/2017
13:09:17:610
163
299.9
XLON
09/02/2017
16:03:43:515
28
300
XLON
09/02/2017
13:09:17:616
404
299.9
XLON
09/02/2017
16:03:43:521
126
300
XLON
09/02/2017
16:03:43:526
477
300
XLON
09/02/2017
16:03:43:529
660
300
XLON
09/02/2017
16:03:43:528
1658
300
XLON
09/02/2017
16:03:43:531
1222
300
XLON
09/02/2017
12:04:10:333
408
299.8
XLON
09/02/2017
12:04:10:337
18
299.8
XLON
09/02/2017
13:27:49:167
200
300
XLON
09/02/2017
13:27:49:141
2000
300
XLON
09/02/2017
13:49:20:782
616
299.8
XLON
09/02/2017
13:27:49:165
2000
300
XLON
09/02/2017
13:27:49:161
200
300
XLON
09/02/2017
13:27:49:157
2000
300
XLON
09/02/2017
13:27:49:153
200
300
XLON
09/02/2017
13:27:49:149
2000
300
XLON
09/02/2017
13:27:49:146
200
300
XLON
09/02/2017
09:56:50:571
1900
300
XLON
09/02/2017
09:56:50:895
8
299.8
XLON
09/02/2017
10:48:17:766
378
299.8
XLON
09/02/2017
10:48:17:760
233
299.8
XLON
09/02/2017
08:50:26:310
506
298.5
XLON
09/02/2017
08:50:26:307
462
298.5
XLON
09/02/2017
08:50:26:325
369
298.5
XLON
09/02/2017
11:46:23:082
5
300
XLON
09/02/2017
11:46:23:080
1
300
XLON
09/02/2017
11:46:23:097
453
300
XLON
09/02/2017
11:46:23:086
39
300
XLON
09/02/2017
08:50:26:531
171
298.5
XLON
09/02/2017
15:09:00:009
700
298.9
XLON
09/02/2017
15:53:41:740
933
299.2
XLON
09/02/2017
15:04:02:274
104
300
XLON
09/02/2017
15:49:39:814
378
299.7
XLON
09/02/2017
15:49:39:796
822
299.9
XLON
09/02/2017
15:04:04:018
1790
299.9
XLON
09/02/2017
16:10:42:876
119
299.9
XLON
09/02/2017
15:49:39:800
1767
299.8
XLON
09/02/2017
16:10:41:316
392
299.9
XLON
09/02/2017
15:49:39:793
73
299.9
XLON
09/02/2017
16:10:41:312
1218
299.9
XLON
09/02/2017
10:48:17:908
220
299.8
XLON
09/02/2017
15:04:06:579
296
299.8
XLON
09/02/2017
10:48:18:195
42
299.7
XLON
09/02/2017
15:04:06:577
548
299.8
XLON
09/02/2017
14:48:33:596
933
299.8
XLON
09/02/2017
10:48:17:901
80
299.8
XLON
09/02/2017
08:50:27:456
121
298.4
XLON
09/02/2017
14:55:07:940
49
299.9
XLON
09/02/2017
14:48:06:899
87
300
XLON
09/02/2017
14:48:06:894
774
300
XLON
09/02/2017
09:01:53:998
488
299.2
XLON
09/02/2017
14:48:06:897
125
300
XLON
09/02/2017
12:19:05:818
84
299.7
XLON
09/02/2017
12:19:05:822
92
299.7
XLON
09/02/2017
10:43:27:012
128
299.6
XLON
09/02/2017
08:32:36:962
342
299.8
XLON
09/02/2017
08:32:36:958
131
299.9
XLON
09/02/2017
09:01:54:003
513
299.2
XLON
09/02/2017
09:01:54:009
340
299.2
XLON
09/02/2017
14:48:06:885
208
300
XLON
09/02/2017
09:01:54:006
1064
299.2
XLON
09/02/2017
09:01:54:008
295
299.2
XLON
09/02/2017
14:55:00:008
851
300
XLON
09/02/2017
14:55:00:010
170
300
XLON
09/02/2017
08:42:31:653
563
298.7
XLON
09/02/2017
09:01:56:002
452
299
XLON
09/02/2017
09:01:55:999
708
299.1
XLON
09/02/2017
09:01:56:011
730
299.2
XLON
09/02/2017
09:01:56:008
700
299.1
XLON
09/02/2017
14:55:00:014
378
300
XLON
09/02/2017
13:15:00:011
267
300
XLON
09/02/2017
13:15:00:012
226
300
XLON
09/02/2017
13:15:00:009
2000
300
XLON
09/02/2017
15:08:15:650
209
299.4
XLON
09/02/2017
15:08:15:652
62
299.4
XLON
09/02/2017
12:15:00:312
1428
299.9
XLON
09/02/2017
12:15:00:560
136
299.9
XLON
09/02/2017
12:15:00:314
19
299.9
XLON
09/02/2017
10:43:27:031
204
299.6
XLON
09/02/2017
10:43:27:019
459
299.6
XLON
09/02/2017
10:43:27:017
168
299.6
XLON
09/02/2017
16:01:02:853
700
299.9
XLON
09/02/2017
16:35:16:090
26910
300
XLON
09/02/2017
16:35:16:089
42928
300
XLON
09/02/2017
12:02:30:215
985
300
XLON
09/02/2017
12:02:30:217
933
300
XLON
09/02/2017
12:02:30:382
1300
300
XLON
09/02/2017
15:08:14:372
42
299.4
XLON
09/02/2017
15:08:14:370
700
299.4
XLON
09/02/2017
08:38:49:045
61
299.8
XLON
09/02/2017
13:47:00:026
16
299.9
XLON
09/02/2017
15:18:36:781
1300
300
XLON
09/02/2017
13:47:00:023
623
299.9
XLON
09/02/2017
13:47:00:024
52
299.9
XLON
09/02/2017
08:38:48:885
1
299.9
XLON
09/02/2017
13:47:00:021
271
300
XLON
09/02/2017
08:38:48:882
67
299.9
XLON
09/02/2017
13:47:00:014
710
300
XLON
09/02/2017
08:38:48:887
36
299.9
XLON
09/02/2017
13:47:00:012
2000
300
XLON
09/02/2017
08:38:48:932
18
299.9
XLON
09/02/2017
15:08:14:367
11
299.4
XLON
09/02/2017
15:08:14:365
104
299.4
XLON
09/02/2017
16:28:00:018
463
300
XLON
09/02/2017
08:38:49:796
68
299.3
XLON
09/02/2017
16:28:00:016
999
300
XLON
09/02/2017
13:47:00:553
457
299.9
XLON
09/02/2017
10:50:41:929
343
299.4
XLON
09/02/2017
15:18:36:773
570
300
XLON
09/02/2017
08:38:49:583
91
299.6
XLON
09/02/2017
08:38:49:581
16
299.6
XLON
09/02/2017
15:18:36:771
536
300
XLON
09/02/2017
14:53:00:015
30
300
XLON
09/02/2017
15:03:00:274
291
300
XLON
09/02/2017
14:53:00:014
378
300
XLON
09/02/2017
10:50:41:941
700
299.3
XLON
09/02/2017
13:18:00:007
2000
300
XLON
09/02/2017
14:53:00:012
965
300
XLON
09/02/2017
16:35:16:087
59852
300
XLON
09/02/2017
16:35:16:083
29336
300
XLON
09/02/2017
13:18:00:014
226
300
XLON
09/02/2017
16:35:16:078
2000
300
XLON
09/02/2017
13:18:00:009
216
300
XLON
09/02/2017
13:18:00:013
48
300
XLON
09/02/2017
15:55:01:968
1792
299.5
XLON
09/02/2017
12:36:18:064
466
299.7
XLON
09/02/2017
15:55:17:175
930
299.5
XLON
09/02/2017
09:17:12:503
212
300
XLON
09/02/2017
16:28:00:032
2053
299.9
XLON
09/02/2017
15:03:44:752
13
300
XLON
09/02/2017
16:28:00:038
1419
299.9
XLON
09/02/2017
13:30:00:019
1904
300
XLON
09/02/2017
11:10:19:568
470
299.6
XLON
09/02/2017
13:30:00:022
72
300
XLON
09/02/2017
15:50:01:559
1240
299.3
XLON
09/02/2017
16:28:00:114
780
299.7
XLON
09/02/2017
16:28:00:024
782
300
XLON
09/02/2017
13:30:00:024
197
300
XLON
09/02/2017
16:28:00:026
571
300
XLON
09/02/2017
16:28:00:029
410
300
XLON
09/02/2017
16:28:00:028
260
300
XLON
09/02/2017
10:48:31:354
188
299.6
XLON
09/02/2017
10:48:31:360
396
299.6
XLON
09/02/2017
15:10:12:458
440
298.7
XLON
09/02/2017
15:49:51:470
187
299.4
XLON
09/02/2017
15:10:12:452
930
298.7
XLON
09/02/2017
11:10:14:343
293
299.5
XLON
09/02/2017
11:10:14:346
792
299.5
XLON
09/02/2017
11:10:14:349
1300
299.5
XLON
09/02/2017
11:10:14:351
650
299.5
XLON
09/02/2017
15:10:12:470
933
298.5
XLON
09/02/2017
11:10:14:360
700
299.5
XLON
09/02/2017
13:19:01:147
846
299.9
XLON
09/02/2017
12:36:06:866
1962
299.9
XLON
09/02/2017
12:36:06:869
392
299.9
XLON
09/02/2017
13:19:01:143
21
299.9
XLON
09/02/2017
15:10:19:775
142
297.9
XLON
09/02/2017
08:39:42:836
131
298.8
XLON
09/02/2017
09:17:17:964
202
299.9
XLON
09/02/2017
16:00:11:154
596
299.8
XLON
09/02/2017
08:39:42:421
196
298.9
XLON
09/02/2017
16:00:11:150
644
299.8
XLON
09/02/2017
08:39:42:418
2
298.9
XLON
09/02/2017
16:00:11:156
3
299.7
XLON
09/02/2017
09:17:17:960
36
299.9
XLON
09/02/2017
16:00:11:164
1659
299.8
XLON
09/02/2017
15:02:19:882
254
300
XLON
09/02/2017
09:17:24:078
4378
299.9
XLON
09/02/2017
10:51:48:840
855
299.3
XLON
09/02/2017
15:02:18:276
487
300
XLON
09/02/2017
13:25:19:220
1076
299.9
XLON
09/02/2017
13:25:19:222
550
299.9
XLON
09/02/2017
09:17:15:679
2000
300
XLON
09/02/2017
08:39:37:605
7
299
XLON
09/02/2017
10:18:52:024
338
299.7
XLON
09/02/2017
08:39:37:480
108
299.1
XLON
09/02/2017
10:18:51:838
316
299.8
XLON
09/02/2017
10:18:51:842
766
299.8
XLON
09/02/2017
09:17:15:692
200
300
XLON
09/02/2017
09:17:15:687
2000
300
XLON
09/02/2017
09:17:15:682
200
300
XLON
09/02/2017
09:17:13:741
73
300
XLON
09/02/2017
09:17:13:742
2127
300
XLON
09/02/2017
16:09:08:114
83
299.9
XLON
09/02/2017
13:40:00:089
342
299.9
XLON
09/02/2017
10:18:51:187
1243
300
XLON
09/02/2017
13:40:00:069
19
299.9
XLON
09/02/2017
09:17:13:748
2000
300
XLON
09/02/2017
16:09:08:112
850
299.9
XLON
09/02/2017
13:40:00:068
78
299.9
XLON
09/02/2017
09:17:13:753
200
300
XLON
09/02/2017
12:03:14:790
5
299.9
XLON
09/02/2017
13:40:00:073
1
299.9
XLON
09/02/2017
15:02:18:274
17
300
XLON
09/02/2017
09:17:13:760
2000
300
XLON
09/02/2017
09:17:13:765
200
300
XLON
09/02/2017
13:40:00:217
349
299.9
XLON
09/02/2017
13:40:00:215
83
299.9
XLON
09/02/2017
09:17:13:767
933
299.9
XLON
09/02/2017
16:09:08:079
123
299.9
XLON
09/02/2017
09:17:14:643
700
299.9
XLON
09/02/2017
09:17:14:650
700
299.9
XLON
09/02/2017
09:17:13:734
200
300
XLON
09/02/2017
16:25:14:621
623
299.9
XLON
09/02/2017
11:10:45:745
39
299.7
XLON
09/02/2017
09:17:14:632
30
299.9
XLON
09/02/2017
11:10:45:747
41
299.6
XLON
09/02/2017
11:10:45:752
270
299.7
XLON
09/02/2017
13:40:00:062
513
299.9
XLON
09/02/2017
09:17:12:514
451
299.9
XLON
09/02/2017
11:10:45:758
430
299.7
XLON
09/02/2017
13:40:00:064
559
299.9
XLON
09/02/2017
16:09:08:085
299
299.9
XLON
09/02/2017
16:09:08:089
1998
299.9
XLON
09/02/2017
09:17:13:730
2000
300
XLON
09/02/2017
16:09:08:087
78
299.9
XLON
09/02/2017
12:15:28:267
1243
299.8
XLON
09/02/2017
16:11:50:430
298
299.8
XLON
09/02/2017
13:52:28:083
1240
299.9
XLON
09/02/2017
13:52:28:086
340
299.9
XLON
09/02/2017
13:52:28:091
368
299.9
XLON
09/02/2017
12:03:09:746
474
299.9
XLON
09/02/2017
12:03:09:754
81
299.9
XLON
09/02/2017
11:10:45:670
15
299.7
XLON
09/02/2017
16:15:32:025
913
299.9
XLON
09/02/2017
11:10:45:378
448
299.7
XLON
09/02/2017
13:40:02:300
600
299.9
XLON
09/02/2017
13:40:02:298
600
299.9
XLON
09/02/2017
13:40:02:297
700
299.9
XLON
09/02/2017
13:40:02:295
1300
299.9
XLON
09/02/2017
13:40:02:304
320
299.9
XLON
09/02/2017
16:05:51:393
636
300
XLON
09/02/2017
13:29:00:016
200
300
XLON
09/02/2017
13:29:00:014
2000
300
XLON
09/02/2017
16:11:50:432
18
299.8
XLON
09/02/2017
11:42:40:556
472
300
XLON
09/02/2017
16:11:50:434
3204
299.8
XLON
09/02/2017
11:42:40:560
809
300
XLON
09/02/2017
11:42:40:558
115
300
XLON
09/02/2017
09:17:24:076
396
299.9
XLON
09/02/2017
13:25:19:226
229
299.9
XLON
09/02/2017
16:20:08:902
196
299.7
XLON
09/02/2017
12:39:51:672
9
299.8
XLON
09/02/2017
12:39:51:688
591
299.8
XLON
09/02/2017
08:40:00:544
27
298.5
XLON
09/02/2017
08:40:00:546
366
298.5
XLON
09/02/2017
10:02:24:065
620
299.8
XLON
09/02/2017
10:35:48:671
314
300
XLON
09/02/2017
10:35:48:672
445
300
XLON
09/02/2017
15:52:22:727
191
299.1
XLON
09/02/2017
16:24:15:511
16
300
XLON
09/02/2017
10:02:14:775
92
300
XLON
09/02/2017
08:00:23:092
12
300
XLON
09/02/2017
10:02:14:791
363
299.9
XLON
09/02/2017
15:52:22:949
359
299
XLON
09/02/2017
10:02:14:789
1
300
XLON
09/02/2017
10:02:14:783
332
300
XLON
09/02/2017
13:42:27:848
200
300
XLON
09/02/2017
08:00:23:082
107
300
XLON
09/02/2017
13:42:27:845
2000
300
XLON
09/02/2017
13:42:27:832
200
300
XLON
09/02/2017
08:00:23:090
17
300
XLON
09/02/2017
08:00:23:088
3
300
XLON
09/02/2017
08:00:23:086
24
300
XLON
09/02/2017
13:42:27:829
2000
300
XLON
09/02/2017
08:00:23:084
62
300
XLON
09/02/2017
13:42:27:878
393
299.9
XLON
09/02/2017
13:42:27:874
291
299.9
XLON
09/02/2017
16:24:06:890
61
300
XLON
09/02/2017
13:42:28:173
43
299.9
XLON
09/02/2017
12:37:30:492
566
299.8
XLON
09/02/2017
15:37:08:413
127
300
XLON
09/02/2017
16:24:06:882
150
300
XLON
09/02/2017
16:24:06:886
274
300
XLON
09/02/2017
13:08:32:298
2000
300
XLON
09/02/2017
13:08:32:301
200
300
XLON
09/02/2017
12:37:30:506
40
299.8
XLON
09/02/2017
16:29:09:573
498
299.9
XLON
09/02/2017
12:37:30:513
128
299.8
XLON
09/02/2017
16:29:09:575
1683
299.9
XLON
09/02/2017
16:29:09:577
623
299.8
XLON
09/02/2017
16:08:01:221
700
300
XLON
09/02/2017
12:37:30:488
254
299.8
XLON
09/02/2017
16:24:13:183
536
300
XLON
09/02/2017
13:08:31:225
811
300
XLON
09/02/2017
10:35:52:542
435
299.7
XLON
09/02/2017
13:08:31:220
689
300
XLON
09/02/2017
13:08:31:232
200
300
XLON
09/02/2017
13:08:31:228
2000
300
XLON
09/02/2017
12:38:54:474
453
299.7
XLON
09/02/2017
13:08:31:157
1826
300
XLON
09/02/2017
13:08:31:213
812
300
XLON
09/02/2017
13:08:31:218
700
299.9
XLON
09/02/2017
16:24:00:015
666
300
XLON
09/02/2017
16:24:00:019
252
300
XLON
09/02/2017
15:01:55:786
342
300
XLON
09/02/2017
13:08:31:210
688
299.9
XLON
09/02/2017
13:08:31:209
700
299.9
XLON
09/02/2017
15:51:56:693
289
299.1
XLON
09/02/2017
15:01:55:791
115
300
XLON
09/02/2017
15:51:51:192
191
299.2
XLON
09/02/2017
15:51:51:197
789
299.2
XLON
09/02/2017
13:08:31:201
396
299.9
XLON
09/02/2017
10:59:50:598
591
299.3
XLON
09/02/2017
11:58:28:659
332
299.9
XLON
09/02/2017
12:38:54:477
114
299.7
XLON
09/02/2017
11:58:28:668
215
299.9
XLON
09/02/2017
11:58:28:665
238
299.9
XLON
09/02/2017
16:24:00:029
1383
300
XLON
09/02/2017
16:24:00:027
446
300
XLON
09/02/2017
16:24:00:024
310
300
XLON
09/02/2017
13:45:00:009
600
299.8
XLON
09/02/2017
16:24:00:031
479
300
XLON
09/02/2017
13:45:00:021
225
299.8
XLON
09/02/2017
11:58:28:671
372
299.8
XLON
09/02/2017
13:45:00:017
600
299.8
XLON
09/02/2017
11:58:28:679
82
299.9
XLON
09/02/2017
11:58:28:685
63
299.9
XLON
09/02/2017
09:19:00:017
358
299.9
XLON
09/02/2017
09:19:00:016
782
299.9
XLON
09/02/2017
14:55:57:593
966
300
XLON
09/02/2017
14:59:34:887
700
300
XLON
09/02/2017
14:59:34:890
225
300
XLON
09/02/2017
15:17:54:617
242
300
XLON
09/02/2017
11:13:23:114
2000
300
XLON
09/02/2017
14:59:35:884
45
300
XLON
09/02/2017
09:19:00:057
623
299.9
XLON
09/02/2017
15:53:41:733
692
299.3
XLON
09/02/2017
11:13:23:105
1489
300
XLON
09/02/2017
11:13:23:109
148
300
XLON
09/02/2017
09:09:17:929
529
299.4
XLON
09/02/2017
11:22:15:018
141
299.7
XLON
09/02/2017
11:13:23:100
251
300
XLON
09/02/2017
09:09:17:582
700
299.3
XLON
09/02/2017
09:09:17:576
700
299.4
XLON
09/02/2017
09:09:17:573
600
299.4
XLON
09/02/2017
11:13:23:112
326
300
XLON
09/02/2017
09:09:17:570
888
299.4
XLON
09/02/2017
11:13:23:141
200
300
XLON
09/02/2017
11:13:23:133
200
300
XLON
09/02/2017
11:13:23:138
2000
300
XLON
09/02/2017
11:13:23:162
408
299.8
XLON
09/02/2017
11:13:28:628
227
299.9
XLON
09/02/2017
11:13:23:166
313
299.8
XLON
09/02/2017
11:13:23:223
41
299.8
XLON
09/02/2017
09:09:17:943
2
299.2
XLON
09/02/2017
11:13:23:131
2000
300
XLON
09/02/2017
11:13:23:126
200
300
XLON
09/02/2017
11:13:23:124
2000
300
XLON
09/02/2017
11:13:23:119
232
300
XLON
09/02/2017
09:19:00:009
126
299.9
XLON
09/02/2017
11:13:23:095
511
300
XLON
09/02/2017
11:13:23:093
2000
300
XLON
09/02/2017
11:13:28:412
84
299.9
XLON
09/02/2017
11:13:28:620
348
299.9
XLON
09/02/2017
15:09:52:955
133
298.8
XLON
09/02/2017
14:59:14:245
106
300
XLON
09/02/2017
11:13:28:623
14
299.9
XLON
09/02/2017
14:59:14:247
283
300
XLON
09/02/2017
11:13:35:375
90
299.7
XLON
09/02/2017
10:25:34:060
1184
300
XLON
09/02/2017
11:13:35:371
122
299.7
XLON
09/02/2017
11:13:28:633
500
299.7
XLON
09/02/2017
11:13:23:224
869
299.8
XLON
09/02/2017
11:13:28:631
16
299.9
XLON
09/02/2017
09:09:17:948
201
299.1
XLON
09/02/2017
09:09:17:951
123
299.1
XLON
09/02/2017
09:09:17:956
700
299.4
XLON
09/02/2017
09:09:24:357
2912
299.7
XLON
09/02/2017
09:09:17:559
310
299.4
XLON
09/02/2017
09:09:17:566
332
299.4
XLON
09/02/2017
11:59:20:885
132
299.9
XLON
09/02/2017
15:52:31:617
70
299
XLON
09/02/2017
15:52:31:629
16
299
XLON
09/02/2017
15:52:31:829
1
299
XLON
09/02/2017
10:25:35:370
493
300
XLON
09/02/2017
10:25:35:998
19
300
XLON
09/02/2017
14:55:28:605
686
299.9
XLON
09/02/2017
15:52:32:073
14
299
XLON
09/02/2017
15:52:31:837
50
299
XLON
09/02/2017
11:59:20:887
228
299.9
XLON
09/02/2017
15:18:00:287
262
300
XLON
09/02/2017
15:06:34:716
115
299.6
TRQX
09/02/2017
11:11:05:009
907
299.7
TRQX
09/02/2017
11:51:00:011
1288
299.8
TRQX
09/02/2017
15:12:05:370
17
298.5
TRQX
09/02/2017
15:45:43:013
157
299.8
TRQX
09/02/2017
15:06:34:597
12
299.6
TRQX
09/02/2017
15:45:41:606
183
299.9
TRQX
09/02/2017
15:45:41:601
37
299.9
TRQX
09/02/2017
15:12:10:375
101
298.5
TRQX
09/02/2017
15:32:11:058
310
300
TRQX
09/02/2017
15:06:53:833
4
299.6
TRQX
09/02/2017
16:14:56:803
134
299.9
TRQX
09/02/2017
15:24:52:788
3
300
TRQX
09/02/2017
15:57:10:439
318
299.7
TRQX
09/02/2017
16:23:23:101
829
300
TRQX
09/02/2017
15:12:39:415
2
299
TRQX
09/02/2017
15:04:21:118
2
299.8
TRQX
09/02/2017
10:09:04:090
66
299.7
TRQX
09/02/2017
11:11:19:012
482
299.7
TRQX
09/02/2017
16:23:23:111
4
300
TRQX
09/02/2017
11:49:13:168
348
299.9
TRQX
09/02/2017
16:04:57:924
22
299.9
TRQX
09/02/2017
15:22:34:479
152
300
TRQX
09/02/2017
16:04:49:785
17
300
TRQX
09/02/2017
09:17:12:498
405
300
TRQX
09/02/2017
16:04:50:679
145
300
TRQX
09/02/2017
09:17:12:486
392
300
TRQX
09/02/2017
16:04:50:323
99
300
TRQX
09/02/2017
12:34:27:120
253
300
TRQX
09/02/2017
12:34:27:128
390
300
TRQX
09/02/2017
16:23:05:110
134
300
TRQX
09/02/2017
16:23:05:114
424
300
TRQX
09/02/2017
16:23:05:147
2
299.9
TRQX
09/02/2017
16:04:39:890
1300
300
TRQX
09/02/2017
15:31:37:218
221
299.9
TRQX
09/02/2017
16:23:05:099
134
300
TRQX
09/02/2017
15:44:05:450
1300
299.7
TRQX
09/02/2017
15:44:05:452
470
299.7
TRQX
09/02/2017
16:23:15:974
883
299.9
TRQX
09/02/2017
15:31:37:215
89
299.9
TRQX
09/02/2017
15:20:05:920
172
299.9
TRQX
09/02/2017
15:20:05:916
542
299.9
TRQX
09/02/2017
16:14:29:893
1300
300
TRQX
09/02/2017
15:44:05:429
14
299.6
TRQX
09/02/2017
15:44:05:434
353
299.6
TRQX
09/02/2017
16:14:17:725
500
300
TRQX
09/02/2017
12:52:52:909
185
299.9
TRQX
09/02/2017
12:52:52:906
120
299.9
TRQX
09/02/2017
16:23:05:125
409
300
TRQX
09/02/2017
16:23:05:129
424
300
TRQX
09/02/2017
15:11:59:467
157
298.5
TRQX
09/02/2017
15:11:59:465
143
298.6
TRQX
09/02/2017
12:34:27:109
101
300
TRQX
09/02/2017
12:52:52:963
320
299.9
TRQX
09/02/2017
13:08:52:492
3
299.9
TRQX
09/02/2017
15:12:48:483
459
299.1
TRQX
09/02/2017
14:33:06:643
299
300
TRQX
09/02/2017
14:33:06:639
4
300
TRQX
09/02/2017
12:24:39:341
252
299.8
TRQX
09/02/2017
16:03:44:077
152
300
TRQX
09/02/2017
16:03:43:518
752
300
TRQX
09/02/2017
16:03:43:525
499
300
TRQX
09/02/2017
10:32:22:371
1
300
TRQX
09/02/2017
12:04:10:329
136
299.8
TRQX
09/02/2017
13:49:20:778
149
299.8
TRQX
09/02/2017
13:49:20:776
6
299.8
TRQX
09/02/2017
10:48:17:762
153
299.8
TRQX
09/02/2017
15:09:00:011
510
298.9
TRQX
09/02/2017
15:53:41:735
345
299.3
TRQX
09/02/2017
15:49:39:798
71
299.9
TRQX
09/02/2017
16:10:42:878
119
299.9
TRQX
09/02/2017
16:10:41:320
3
299.9
TRQX
09/02/2017
10:48:17:904
1
299.8
TRQX
09/02/2017
08:50:27:462
121
298.4
TRQX
09/02/2017
14:55:07:937
24
299.9
TRQX
09/02/2017
15:08:15:656
418
299.4
TRQX
09/02/2017
15:08:14:377
268
299.4
TRQX
09/02/2017
16:28:00:116
260
299.7
TRQX
09/02/2017
11:09:33:114
16
299.4
TRQX
09/02/2017
15:18:36:800
223
300
TRQX
09/02/2017
13:47:00:017
198
299.9
TRQX
09/02/2017
08:38:48:925
1
299.9
TRQX
09/02/2017
08:38:48:922
1
299.9
TRQX
09/02/2017
10:50:41:931
170
299.4
TRQX
09/02/2017
10:50:41:934
1
299.4
TRQX
09/02/2017
15:08:00:018
150
299.5
TRQX
09/02/2017
12:36:18:067
214
299.7
TRQX
09/02/2017
12:36:18:061
19
299.7
TRQX
09/02/2017
10:48:31:352
2
299.6
TRQX
09/02/2017
11:10:19:561
238
299.6
TRQX
09/02/2017
12:27:59:356
1
299.8
TRQX
09/02/2017
15:10:12:454
26
298.7
TRQX
09/02/2017
15:10:12:450
194
298.7
TRQX
09/02/2017
11:10:14:353
260
299.5
TRQX
09/02/2017
13:19:01:139
1
299.9
TRQX
09/02/2017
16:09:08:083
211
299.9
TRQX
09/02/2017
15:27:43:813
47
300
TRQX
09/02/2017
08:39:37:477
216
299.1
TRQX
09/02/2017
08:39:37:482
1
299.1
TRQX
09/02/2017
08:39:37:474
69
299.1
TRQX
09/02/2017
12:03:14:786
2
299.9
TRQX
09/02/2017
09:17:14:640
28
299.9
TRQX
09/02/2017
16:25:14:628
310
299.9
TRQX
09/02/2017
16:09:08:081
80
299.9
TRQX
09/02/2017
11:10:45:742
54
299.7
TRQX
09/02/2017
16:09:08:101
1046
300
TRQX
09/02/2017
12:15:28:263
134
299.9
TRQX
09/02/2017
12:03:09:742
18
299.9
TRQX
09/02/2017
12:03:09:740
9
299.9
TRQX
09/02/2017
15:08:00:037
7
299.5
TRQX
09/02/2017
16:15:32:020
485
299.9
TRQX
09/02/2017
15:11:33:378
34
298.5
TRQX
09/02/2017
16:20:08:905
196
299.7
TRQX
09/02/2017
10:02:24:068
3
299.8
TRQX
09/02/2017
10:35:48:668
1
300
TRQX
09/02/2017
15:52:22:951
170
299
TRQX
09/02/2017
13:42:27:872
1
299.9
TRQX
09/02/2017
16:29:09:580
165
299.9
TRQX
09/02/2017
15:51:51:190
234
299.2
TRQX
09/02/2017
15:51:51:188
29
299.2
TRQX
09/02/2017
15:01:33:276
197
300
TRQX
09/02/2017
12:18:54:327
27
299.7
TRQX
09/02/2017
11:58:28:847
21
299.9
TRQX
09/02/2017
11:58:28:673
123
299.8
TRQX
09/02/2017
13:45:00:013
915
299.8
TRQX
09/02/2017
09:19:00:014
220
299.9
TRQX
09/02/2017
15:10:06:474
146
298.8
TRQX
09/02/2017
15:10:06:476
257
298.8
TRQX
09/02/2017
14:59:35:886
135
300
TRQX
09/02/2017
09:19:00:059
310
299.9
TRQX
09/02/2017
15:09:52:977
63
298.8
TRQX
09/02/2017
15:09:52:961
133
298.8
TRQX
09/02/2017
09:09:17:954
324
299.1
TRQX
09/02/2017
15:18:10:174
3
300
TRQX
09/02/2017
15:52:32:076
500
299
TRQX
09/02/2017
15:18:00:273
262
300
TRQX
09/02/2017
15:06:34:712
115
299.6
CHIX
09/02/2017
14:50:14:868
236
300
CHIX
09/02/2017
13:43:53:466
170
299.9
CHIX
09/02/2017
15:36:29:074
3
300
CHIX
09/02/2017
15:37:40:883
310
299.9
CHIX
09/02/2017
15:12:22:071
57
298.7
CHIX
09/02/2017
11:51:00:009
100
299.8
CHIX
09/02/2017
11:51:00:007
1000
299.8
CHIX
09/02/2017
15:45:43:019
157
299.8
CHIX
09/02/2017
15:45:43:017
137
299.8
CHIX
09/02/2017
15:45:41:611
16
299.8
CHIX
09/02/2017
15:32:11:052
310
300
CHIX
09/02/2017
15:06:53:836
8
299.6
CHIX
09/02/2017
15:06:53:839
3
299.5
CHIX
09/02/2017
15:06:53:937
43
299.4
CHIX
09/02/2017
16:14:57:051
235
299.9
CHIX
09/02/2017
15:12:29:260
30
298.8
CHIX
09/02/2017
15:04:47:781
4
299.5
CHIX
09/02/2017
16:14:56:799
3
299.9
CHIX
09/02/2017
15:57:10:434
490
299.7
CHIX
09/02/2017
15:06:56:099
14
299.4
CHIX
09/02/2017
15:57:04:586
423
299.6
CHIX
09/02/2017
15:20:05:932
785
300
CHIX
09/02/2017
15:20:05:938
310
300
CHIX
09/02/2017
15:57:10:444
556
299.7
CHIX
09/02/2017
16:23:23:107
1
300
CHIX
09/02/2017
13:31:00:012
1064
300
CHIX
09/02/2017
08:40:09:719
350
298.3
CHIX
09/02/2017
10:09:04:039
124
299.7
CHIX
09/02/2017
16:23:23:162
272
299.95
CHIX
09/02/2017
11:50:22:781
29
299.8
CHIX
09/02/2017
16:23:23:153
567
299.95
CHIX
09/02/2017
16:23:23:144
567
299.95
CHIX
09/02/2017
16:23:23:134
567
299.95
CHIX
09/02/2017
10:09:04:094
70
299.7
CHIX
09/02/2017
11:11:19:010
300
299.7
CHIX
09/02/2017
16:23:23:125
567
299.95
CHIX
09/02/2017
11:19:30:758
715
299.9
CHIX
09/02/2017
15:22:34:494
130
300
CHIX
09/02/2017
11:49:13:171
88
299.9
CHIX
09/02/2017
15:22:34:492
1300
300
CHIX
09/02/2017
11:49:13:177
500
299.9
CHIX
09/02/2017
11:19:30:891
500
299.9
CHIX
09/02/2017
11:49:13:181
440
299.9
CHIX
09/02/2017
16:23:23:194
243
299.95
CHIX
09/02/2017
11:19:31:011
470
299.9
CHIX
09/02/2017
16:23:23:173
243
299.95
CHIX
09/02/2017
16:23:23:183
243
299.95
CHIX
09/02/2017
15:22:34:482
28
300
CHIX
09/02/2017
16:23:23:166
295
300
CHIX
09/02/2017
15:22:34:473
150
300
CHIX
09/02/2017
16:04:49:780
3
300
CHIX
09/02/2017
16:04:50:333
630
300
CHIX
09/02/2017
15:43:59:149
2458
299.7
CHIX
09/02/2017
15:45:41:596
183
299.9
CHIX
09/02/2017
15:43:59:147
310
299.7
CHIX
09/02/2017
08:33:19:080
114
299.8
CHIX
09/02/2017
16:23:23:231
170
299.95
CHIX
09/02/2017
16:23:23:240
170
299.95
CHIX
09/02/2017
16:23:23:249
170
299.95
CHIX
09/02/2017
16:23:23:206
243
299.95
CHIX
09/02/2017
15:45:41:594
37
299.9
CHIX
09/02/2017
16:23:23:219
66
300
CHIX
09/02/2017
16:23:23:218
177
299.95
CHIX
09/02/2017
16:23:23:286
170
299.95
CHIX
09/02/2017
16:23:23:295
170
299.95
CHIX
09/02/2017
11:14:13:451
2
299.7
CHIX
09/02/2017
16:23:23:258
170
299.95
CHIX
09/02/2017
11:14:13:439
122
299.7
CHIX
09/02/2017
16:23:23:268
170
299.95
CHIX
09/02/2017
16:23:23:277
170
299.95
CHIX
09/02/2017
15:44:01:251
202
299.7
CHIX
09/02/2017
15:31:09:185
179
300
CHIX
09/02/2017
15:31:09:181
47
300
CHIX
09/02/2017
16:23:05:119
202
299.95
CHIX
09/02/2017
16:23:05:152
120
299.9
CHIX
09/02/2017
13:08:50:399
1
299.9
CHIX
09/02/2017
16:04:39:888
1430
300
CHIX
09/02/2017
16:23:05:090
491
299.95
CHIX
09/02/2017
16:04:39:879
3
300
CHIX
09/02/2017
16:23:05:108
491
299.95
CHIX
09/02/2017
10:45:00:011
100
299.7
CHIX
09/02/2017
15:44:05:446
250
299.7
CHIX
09/02/2017
15:44:05:443
1180
299.7
CHIX
09/02/2017
16:14:17:722
169
300
CHIX
09/02/2017
16:04:37:882
999
300
CHIX
09/02/2017
16:23:15:981
3
299.9
CHIX
09/02/2017
11:11:56:966
171
299.7
CHIX
09/02/2017
11:11:56:963
11
299.7
CHIX
09/02/2017
15:57:04:582
86
299.6
CHIX
09/02/2017
15:57:04:578
68
299.6
CHIX
09/02/2017
15:20:05:923
515
300
CHIX
09/02/2017
10:44:15:009
29
299.6
CHIX
09/02/2017
16:14:29:888
930
299.9
CHIX
09/02/2017
15:20:05:910
173
299.9
CHIX
09/02/2017
15:44:05:420
20
299.7
CHIX
09/02/2017
15:06:34:595
12
299.6
CHIX
09/02/2017
16:23:05:135
250
299.95
CHIX
09/02/2017
15:12:10:384
101
298.5
CHIX
09/02/2017
11:12:23:297
140
299.7
CHIX
09/02/2017
12:34:22:892
179
300
CHIX
09/02/2017
08:44:40:962
3
298.7
CHIX
09/02/2017
10:46:15:197
149
299.7
CHIX
09/02/2017
15:12:48:472
3
299.1
CHIX
09/02/2017
16:27:16:193
142
299.9
CHIX
09/02/2017
16:27:16:188
414
299.9
CHIX
09/02/2017
10:46:37:701
14
299.7
CHIX
09/02/2017
10:46:37:698
183
299.7
CHIX
09/02/2017
16:28:53:416
286
299.8
CHIX
09/02/2017
16:28:53:414
24
299.8
CHIX
09/02/2017
16:16:08:082
500
300
CHIX
09/02/2017
16:03:45:192
3
299.9
CHIX
09/02/2017
12:24:39:344
552
299.8
CHIX
09/02/2017
09:56:45:041
173
300
CHIX
09/02/2017
08:18:17:391
305
300
CHIX
09/02/2017
16:03:43:582
214
300
CHIX
09/02/2017
09:56:47:128
239
300
CHIX
09/02/2017
09:56:47:040
1006
300
CHIX
09/02/2017
09:56:47:052
175
300
CHIX
09/02/2017
16:03:43:513
134
300
CHIX
09/02/2017
13:09:17:620
404
299.9
CHIX
09/02/2017
13:09:17:614
272
299.9
CHIX
09/02/2017
14:33:06:635
299
300
CHIX
09/02/2017
14:33:06:634
4
300
CHIX
09/02/2017
09:56:50:573
307
300
CHIX
09/02/2017
10:48:17:897
150
299.8
CHIX
09/02/2017
08:50:26:317
168
298.5
CHIX
09/02/2017
08:50:26:315
153
298.5
CHIX
09/02/2017
08:50:26:543
123
298.5
CHIX
09/02/2017
15:09:00:007
861
298.9
CHIX
09/02/2017
11:46:23:078
2
300
CHIX
09/02/2017
16:10:41:305
310
299.9
CHIX
09/02/2017
15:49:39:819
105
299.7
CHIX
09/02/2017
16:10:42:874
238
299.9
CHIX
09/02/2017
15:49:39:802
1764
299.8
CHIX
09/02/2017
16:10:41:307
406
299.9
CHIX
09/02/2017
14:48:33:594
310
299.8
CHIX
09/02/2017
15:49:40:065
20
299.7
CHIX
09/02/2017
08:50:27:458
242
298.4
CHIX
09/02/2017
15:04:03:061
104
300
CHIX
09/02/2017
15:04:03:059
4
300
CHIX
09/02/2017
14:55:07:941
24
299.9
CHIX
09/02/2017
14:55:07:943
33
299.9
CHIX
09/02/2017
09:01:53:996
856
299.2
CHIX
09/02/2017
14:48:06:889
258
300
CHIX
09/02/2017
12:19:05:808
3
299.7
CHIX
09/02/2017
12:29:21:164
2
300
CHIX
09/02/2017
08:32:36:954
43
299.9
CHIX
09/02/2017
09:01:54:001
154
299.2
CHIX
09/02/2017
14:48:06:881
3
300
CHIX
09/02/2017
09:01:56:005
60
299
CHIX
09/02/2017
09:01:56:004
150
299
CHIX
09/02/2017
13:15:00:007
809
300
CHIX
09/02/2017
15:08:15:654
2
299.4
CHIX
09/02/2017
15:08:15:658
210
299.4
CHIX
09/02/2017
10:43:27:052
106
299.6
CHIX
09/02/2017
10:43:27:042
68
299.6
CHIX
09/02/2017
15:03:24:882
70
300
CHIX
09/02/2017
15:03:24:884
203
300
CHIX
09/02/2017
15:08:00:058
521
299.5
CHIX
09/02/2017
15:08:00:060
52
299.5
CHIX
09/02/2017
08:38:48:889
12
299.9
CHIX
09/02/2017
15:08:14:360
4
299.4
CHIX
09/02/2017
15:08:14:355
50
299.4
CHIX
09/02/2017
16:28:00:014
928
299.95
CHIX
09/02/2017
13:47:00:548
132
299.9
CHIX
09/02/2017
13:47:00:546
178
299.9
CHIX
09/02/2017
15:18:36:777
193
300
CHIX
09/02/2017
08:38:49:065
20
299.8
CHIX
09/02/2017
10:50:41:927
164
299.4
CHIX
09/02/2017
15:08:00:014
51
299.5
CHIX
09/02/2017
15:08:00:012
521
299.5
CHIX
09/02/2017
15:55:17:172
313
299.5
CHIX
09/02/2017
09:17:12:509
900
299.9
CHIX
09/02/2017
12:36:18:060
214
299.7
CHIX
09/02/2017
12:36:18:058
19
299.7
CHIX
09/02/2017
15:50:01:553
1
299.3
CHIX
09/02/2017
15:50:01:555
2
299.3
CHIX
09/02/2017
10:48:31:345
94
299.6
CHIX
09/02/2017
16:28:00:112
3
299.7
CHIX
09/02/2017
12:15:11:209
91
299.9
CHIX
09/02/2017
16:28:00:022
684
299.9
CHIX
09/02/2017
11:10:07:701
107
299.5
CHIX
09/02/2017
11:10:07:697
264
299.5
CHIX
09/02/2017
10:48:31:364
198
299.6
CHIX
09/02/2017
15:10:12:468
283
298.5
CHIX
09/02/2017
15:10:12:466
27
298.5
CHIX
09/02/2017
15:49:51:472
186
299.6
CHIX
09/02/2017
15:10:12:448
91
298.7
CHIX
09/02/2017
15:10:12:446
222
298.7
CHIX
09/02/2017
12:15:04:527
177
299.9
CHIX
09/02/2017
15:10:16:774
60
297.9
CHIX
09/02/2017
12:35:56:281
28
299.9
CHIX
09/02/2017
11:10:14:340
185
299.5
CHIX
09/02/2017
12:15:00:310
18
299.9
CHIX
09/02/2017
13:19:01:141
63
299.9
CHIX
09/02/2017
12:36:06:854
364
299.9
CHIX
09/02/2017
16:00:11:152
3
299.8
CHIX
09/02/2017
08:39:42:416
198
298.9
CHIX
09/02/2017
13:25:19:212
226
299.9
CHIX
09/02/2017
13:25:19:218
1
299.9
CHIX
09/02/2017
10:18:51:846
69
299.8
CHIX
09/02/2017
08:39:37:478
108
299.1
CHIX
09/02/2017
12:39:37:722
16
299.8
CHIX
09/02/2017
13:40:00:079
260
299.9
CHIX
09/02/2017
13:40:00:208
170
299.9
CHIX
09/02/2017
12:03:14:784
4
299.9
CHIX
09/02/2017
16:09:08:103
193
299.9
CHIX
09/02/2017
10:18:51:189
11
299.8
CHIX
09/02/2017
13:40:00:077
161
299.9
CHIX
09/02/2017
16:09:08:076
286
299.9
CHIX
09/02/2017
16:09:08:073
136
299.9
CHIX
09/02/2017
16:25:14:618
310
299.9
CHIX
09/02/2017
09:17:14:639
56
299.9
CHIX
09/02/2017
09:17:14:635
310
299.9
CHIX
09/02/2017
13:40:00:066
42
299.9
CHIX
09/02/2017
11:10:45:750
500
299.7
CHIX
09/02/2017
16:09:08:093
500
299.9
CHIX
09/02/2017
16:09:08:098
490
299.9
CHIX
09/02/2017
11:10:45:372
103
299.7
CHIX
09/02/2017
15:08:00:033
144
299.5
CHIX
09/02/2017
15:08:00:029
931
299.5
CHIX
09/02/2017
12:03:09:751
1
299.9
CHIX
09/02/2017
15:08:00:047
51
299.5
CHIX
09/02/2017
15:08:00:045
521
299.5
CHIX
09/02/2017
15:08:00:027
521
299.5
CHIX
09/02/2017
16:15:32:017
48
299.9
CHIX
09/02/2017
11:10:45:375
46
299.7
CHIX
09/02/2017
11:30:20:820
448
300
CHIX
09/02/2017
11:30:20:822
8
300
CHIX
09/02/2017
12:02:53:106
1
299.9
CHIX
09/02/2017
13:52:28:079
239
299.9
CHIX
09/02/2017
16:11:50:436
301
299.8
CHIX
09/02/2017
11:42:40:611
14
300
CHIX
09/02/2017
11:42:40:614
38
300
CHIX
09/02/2017
13:25:19:346
18
299.7
CHIX
09/02/2017
16:20:08:898
183
299.7
CHIX
09/02/2017
16:20:08:897
13
299.7
CHIX
09/02/2017
08:40:00:542
7
298.5
CHIX
09/02/2017
10:02:24:058
278
299.8
CHIX
09/02/2017
10:02:24:063
342
299.8
CHIX
09/02/2017
10:35:48:674
18
299.7
CHIX
09/02/2017
13:42:28:180
14
299.9
CHIX
09/02/2017
15:52:22:725
71
299.1
CHIX
09/02/2017
15:52:22:946
2
299
CHIX
09/02/2017
16:24:15:509
8
300
CHIX
09/02/2017
10:02:14:778
129
300
CHIX
09/02/2017
10:02:14:772
203
300
CHIX
09/02/2017
10:02:14:785
279
300
CHIX
09/02/2017
13:42:27:870
92
299.9
CHIX
09/02/2017
13:42:28:178
8
299.9
CHIX
09/02/2017
12:37:30:496
252
299.8
CHIX
09/02/2017
12:37:30:500
188
299.8
CHIX
09/02/2017
12:37:30:517
2
299.8
CHIX
09/02/2017
16:24:13:179
26
300
CHIX
09/02/2017
10:35:48:676
126
299.7
CHIX
09/02/2017
16:24:00:013
58
300
CHIX
09/02/2017
16:24:00:017
352
300
CHIX
09/02/2017
13:08:31:156
1824
300
CHIX
09/02/2017
16:24:01:104
441
300
CHIX
09/02/2017
15:51:53:632
91
299.1
CHIX
09/02/2017
10:09:08:204
280
299.8
CHIX
09/02/2017
16:24:05:673
247
300
CHIX
09/02/2017
13:08:31:203
132
299.9
CHIX
09/02/2017
10:48:38:010
6
299.4
CHIX
09/02/2017
15:01:33:278
588
300
CHIX
09/02/2017
15:01:33:274
2
300
CHIX
09/02/2017
12:18:54:324
174
299.7
CHIX
09/02/2017
11:58:28:662
110
299.9
CHIX
09/02/2017
08:06:15:123
128
300
CHIX
09/02/2017
08:06:15:120
96
300
CHIX
09/02/2017
16:24:00:020
105
300
CHIX
09/02/2017
11:58:28:843
1
299.9
CHIX
09/02/2017
13:45:00:007
1064
299.8
CHIX
09/02/2017
15:44:23:100
4
299.6
CHIX
09/02/2017
09:19:00:010
91
299.9
CHIX
09/02/2017
15:10:06:469
706
298.8
CHIX
09/02/2017
10:59:23:303
249
299.3
CHIX
09/02/2017
10:59:23:307
24
299.3
CHIX
09/02/2017
14:59:35:882
3
300
CHIX
09/02/2017
09:19:00:054
310
299.9
CHIX
09/02/2017
15:53:41:731
345
299.3
CHIX
09/02/2017
15:17:54:642
801
300
CHIX
09/02/2017
15:17:54:639
130
300
CHIX
09/02/2017
09:09:17:931
868
299.4
CHIX
09/02/2017
09:09:17:927
342
299.4
CHIX
09/02/2017
15:10:06:466
401
298.8
CHIX
09/02/2017
09:09:17:585
730
299.4
CHIX
09/02/2017
09:09:17:568
110
299.4
CHIX
09/02/2017
11:13:23:157
930
299.8
CHIX
09/02/2017
09:09:17:939
1
299.2
CHIX
09/02/2017
11:13:23:159
1318
299.8
CHIX
09/02/2017
09:19:00:006
239
299.85
CHIX
09/02/2017
11:13:28:626
224
299.9
CHIX
09/02/2017
15:09:52:974
861
298.8
CHIX
09/02/2017
15:09:52:959
269
298.8
CHIX
09/02/2017
10:25:34:075
24
300
CHIX
09/02/2017
10:25:34:052
328
300
CHIX
09/02/2017
10:25:34:056
859
300
CHIX
09/02/2017
11:13:35:369
1
299.7
CHIX
09/02/2017
09:09:17:562
933
299.4
CHIX
09/02/2017
10:25:35:372
222
300
CHIX
09/02/2017
15:17:54:634
1300
300
CHIX
09/02/2017
15:17:54:619
136
300
CHIX
09/02/2017
15:06:34:718
3
299.6
BATE
09/02/2017
13:43:53:469
74
299.9
BATE
09/02/2017
15:12:10:380
101
298.5
BATE
09/02/2017
15:12:31:372
2
298.8
BATE
09/02/2017
16:23:23:095
336
300
BATE
09/02/2017
10:09:04:057
66
299.7
BATE
09/02/2017
10:09:02:041
144
299.7
BATE
09/02/2017
10:09:04:041
232
299.7
BATE
09/02/2017
11:49:13:174
88
299.9
BATE
09/02/2017
16:04:49:782
13
300
BATE
09/02/2017
15:43:59:235
192
299.7
BATE
09/02/2017
16:04:50:325
103
300
BATE
09/02/2017
11:14:13:449
45
299.7
BATE
09/02/2017
11:14:13:435
122
299.7
BATE
09/02/2017
15:27:07:484
179
300
BATE
09/02/2017
11:11:56:602
236
299.7
BATE
09/02/2017
15:43:59:237
29
299.7
BATE
09/02/2017
16:26:10:433
100
299.8
BATE
09/02/2017
16:23:05:161
654
299.9
BATE
09/02/2017
11:11:56:599
25
299.7
BATE
09/02/2017
15:31:37:222
830
300
BATE
09/02/2017
16:04:39:874
93
300
BATE
09/02/2017
16:23:05:141
120
299.9
BATE
09/02/2017
15:44:05:448
350
299.7
BATE
09/02/2017
16:23:15:977
883
299.9
BATE
09/02/2017
16:23:15:986
1050
299.9
BATE
09/02/2017
16:23:15:989
342
299.9
BATE
09/02/2017
16:23:15:996
1430
299.9
BATE
09/02/2017
16:23:16:042
300
299.9
BATE
09/02/2017
15:57:10:436
241
299.7
BATE
09/02/2017
16:14:29:890
3
299.9
BATE
09/02/2017
14:50:22:202
49
299.9
BATE
09/02/2017
13:49:20:784
122
299.8
BATE
09/02/2017
16:27:16:190
604
299.9
BATE
09/02/2017
16:16:08:073
1
299.9
BATE
09/02/2017
16:16:08:070
451
299.9
BATE
09/02/2017
16:03:45:205
28
299.9
BATE
09/02/2017
10:46:00:009
350
299.7
BATE
09/02/2017
16:03:43:523
52
300
BATE
09/02/2017
12:04:10:331
6
299.8
BATE
09/02/2017
12:04:10:327
2
299.8
BATE
09/02/2017
14:33:06:632
4
300
BATE
09/02/2017
14:33:06:637
299
300
BATE
09/02/2017
13:49:20:779
33
299.8
BATE
09/02/2017
09:56:50:575
4
299.8
BATE
09/02/2017
08:50:26:322
2
298.5
BATE
09/02/2017
10:48:17:899
150
299.8
BATE
09/02/2017
10:43:27:009
155
299.6
BATE
09/02/2017
09:01:55:996
235
299.1
BATE
09/02/2017
08:42:31:648
310
298.7
BATE
09/02/2017
10:43:27:036
2
299.6
BATE
09/02/2017
10:43:27:027
347
299.4
BATE
09/02/2017
10:43:27:022
136
299.4
BATE
09/02/2017
12:02:30:212
67
300
BATE
09/02/2017
15:08:21:396
8
298.7
BATE
09/02/2017
12:02:30:214
243
300
BATE
09/02/2017
12:02:30:385
350
300
BATE
09/02/2017
12:02:30:394
158
299.9
BATE
09/02/2017
15:08:00:051
3
299.5
BATE
09/02/2017
15:08:00:016
117
299.5
BATE
09/02/2017
10:48:31:343
4
299.6
BATE
09/02/2017
10:48:31:348
90
299.6
BATE
09/02/2017
16:28:00:044
25
299.8
BATE
09/02/2017
10:48:31:357
198
299.6
BATE
09/02/2017
13:40:00:086
170
299.9
BATE
09/02/2017
16:09:08:095
631
300
BATE
09/02/2017
09:17:12:512
450
299.9
BATE
09/02/2017
13:52:28:081
1
299.9
BATE
09/02/2017
13:52:28:085
2
299.9
BATE
09/02/2017
15:08:00:035
12
299.5
BATE
09/02/2017
15:08:00:031
117
299.5
BATE
09/02/2017
15:08:00:049
117
299.5
BATE
09/02/2017
15:08:00:020
12
299.5
BATE
09/02/2017
11:11:00:198
440
299.7
BATE
09/02/2017
16:20:08:900
188
299.7
BATE
09/02/2017
16:20:08:895
8
299.7
BATE
09/02/2017
08:40:00:550
9
298.5
BATE
09/02/2017
16:26:26:816
100
299.8
BATE
09/02/2017
13:42:28:185
69
299.9
BATE
09/02/2017
13:42:28:183
2
299.9
BATE
09/02/2017
13:42:28:187
25
299.9
BATE
09/02/2017
16:24:15:506
8
300
BATE
09/02/2017
12:37:30:508
13
299.8
BATE
09/02/2017
15:01:55:782
114
300
BATE
09/02/2017
13:08:31:207
210
299.9
BATE
09/02/2017
16:24:05:679
546
300
BATE
09/02/2017
13:45:00:011
350
299.8
BATE
09/02/2017
15:44:27:178
1
299.6
BATE
09/02/2017
15:10:06:470
90
298.8
BATE
09/02/2017
15:10:06:472
158
298.8
BATE
09/02/2017
14:59:34:883
135
300
BATE
09/02/2017
09:09:17:933
1068
299.4
BATE
09/02/2017
09:09:17:936
350
299.4
BATE
09/02/2017
15:09:52:964
106
298.7
BATE
09/02/2017
15:09:52:967
106
298.7
BATE
09/02/2017
11:13:35:367
30
299.7
BATE
09/02/2017
11:59:20:883
21
299.9
BATE
09/02/2017
10:25:34:078
246
300
BATE
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
POSLFFFFFVIAIID