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

FrasersAnnouncement

08/03/2017 07:06

RNS Number : 7997Y
Sports Direct International Plc
08 March 2017
Released: 8 March 2017
Sports Direct International Plc
8 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 7 March 2017 it purchased 383,262 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 286.3 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 69,093,265 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 571,509,104.
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: 
7 March 2017
Number of ordinary shares purchased:
279,049
Volume weighted average price paid per share:
286.25


Platform code
BATE
Date of purchase: 
7 March 2017
Number of ordinary shares purchased:
13,172
Volume weighted average price paid per share:
286.52


Platform code
CHIX
Date of purchase: 
7 March 2017
Number of ordinary shares purchased:
59,689
Volume weighted average price paid per share:
286.42


Platform code
TRQX
Date of purchase: 
7 March 2017
Number of ordinary shares purchased:
31,352
Volume weighted average price paid per share:
286.46


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
07/03/2017
09:29:41:128
93
286.3
BATE
07/03/2017
09:29:41:128
21
286.3
BATE
07/03/2017
08:00:23:171
57
293.5
BATE
07/03/2017
09:29:41:128
215
286.3
BATE
07/03/2017
08:21:45:389
53
285.6
BATE
07/03/2017
08:21:45:389
107
285.6
BATE
07/03/2017
08:21:45:389
49
285.6
BATE
07/03/2017
13:30:01:243
329
289.8
BATE
07/03/2017
13:15:31:783
329
288.8
BATE
07/03/2017
15:52:04:402
329
285.7
BATE
07/03/2017
11:53:39:940
329
286.7
BATE
07/03/2017
16:06:14:103
329
285.2
BATE
07/03/2017
12:47:54:769
17
288.2
BATE
07/03/2017
12:35:15:205
95
288.1
BATE
07/03/2017
16:06:19:391
22
285
BATE
07/03/2017
16:19:49:349
329
283.7
BATE
07/03/2017
08:35:00:046
327
284.4
BATE
07/03/2017
15:42:15:424
329
287.3
BATE
07/03/2017
09:07:49:249
49
282
BATE
07/03/2017
09:07:49:248
46
282
BATE
07/03/2017
09:07:53:241
284
281.9
BATE
07/03/2017
14:48:56:932
329
288.1
BATE
07/03/2017
12:14:18:626
126
287.1
BATE
07/03/2017
12:14:18:716
2
287.1
BATE
07/03/2017
11:53:55:924
36
286.3
BATE
07/03/2017
14:48:57:818
205
288
BATE
07/03/2017
13:53:43:542
55
289.6
BATE
07/03/2017
08:36:08:703
15
284.1
BATE
07/03/2017
13:37:31:554
41
289.8
BATE
07/03/2017
13:37:31:553
7
289.8
BATE
07/03/2017
13:37:31:553
41
289.8
BATE
07/03/2017
12:14:16:560
255
287.4
BATE
07/03/2017
14:20:49:506
24
286.8
BATE
07/03/2017
15:24:15:032
33
287.1
BATE
07/03/2017
15:24:15:022
36
287.1
BATE
07/03/2017
15:19:12:800
27
287.5
BATE
07/03/2017
09:32:00:017
329
284.6
BATE
07/03/2017
13:37:31:553
18
289.8
BATE
07/03/2017
13:37:31:436
10
290
BATE
07/03/2017
13:37:31:425
137
290
BATE
07/03/2017
13:37:31:425
19
290
BATE
07/03/2017
13:37:31:553
46
289.8
BATE
07/03/2017
13:37:31:553
20
289.8
BATE
07/03/2017
13:52:40:532
329
289.9
BATE
07/03/2017
13:37:31:553
18
289.8
BATE
07/03/2017
15:24:08:851
329
287.3
BATE
07/03/2017
15:59:07:485
3
285
BATE
07/03/2017
11:34:58:509
329
287
BATE
07/03/2017
14:06:36:047
329
287.8
BATE
07/03/2017
08:05:42:508
101
295.2
BATE
07/03/2017
08:05:42:508
228
295.2
BATE
07/03/2017
15:05:43:067
70
288.4
BATE
07/03/2017
10:08:44:097
42
282.2
BATE
07/03/2017
15:12:19:134
329
287.8
BATE
07/03/2017
16:01:32:228
329
285.5
BATE
07/03/2017
11:19:46:340
329
287.8
BATE
07/03/2017
08:49:36:075
329
280.4
BATE
07/03/2017
11:07:41:110
114
286.3
BATE
07/03/2017
14:33:53:041
329
288
BATE
07/03/2017
11:07:41:110
215
286.3
BATE
07/03/2017
08:49:36:086
23
280.3
BATE
07/03/2017
14:18:45:281
329
287.1
BATE
07/03/2017
16:14:44:445
12
283.6
BATE
07/03/2017
16:14:43:594
43
283.6
BATE
07/03/2017
16:14:42:658
19
283.6
BATE
07/03/2017
16:14:42:658
6
283.6
BATE
07/03/2017
16:14:43:594
2
283.6
BATE
07/03/2017
16:14:41:987
19
283.6
BATE
07/03/2017
16:14:40:423
69
283.6
BATE
07/03/2017
16:14:40:423
57
283.6
BATE
07/03/2017
16:14:40:785
39
283.6
BATE
07/03/2017
16:14:40:423
5
283.6
BATE
07/03/2017
16:14:40:942
13
283.6
BATE
07/03/2017
16:14:40:785
4
283.6
BATE
07/03/2017
16:14:40:942
41
283.6
BATE
07/03/2017
11:21:04:122
19
287.4
BATE
07/03/2017
15:02:07:504
329
288.7
BATE
07/03/2017
10:12:15:760
329
282.4
BATE
07/03/2017
09:47:09:066
31
285.5
BATE
07/03/2017
10:26:03:282
12
281.2
BATE
07/03/2017
10:12:15:760
21
282.2
BATE
07/03/2017
10:12:15:760
40
282.3
BATE
07/03/2017
09:47:09:066
112
285.5
BATE
07/03/2017
09:47:09:066
26
285.5
BATE
07/03/2017
08:20:01:486
129
286
BATE
07/03/2017
09:47:09:066
6
285.5
BATE
07/03/2017
10:26:03:282
329
281.3
BATE
07/03/2017
14:35:54:040
27
287.9
BATE
07/03/2017
14:35:54:040
31
287.9
BATE
07/03/2017
15:34:21:792
329
287.5
BATE
07/03/2017
12:47:51:242
11
288.4
BATE
07/03/2017
12:35:15:205
95
288.1
BATE
07/03/2017
12:35:15:205
139
288.1
BATE
07/03/2017
12:47:51:246
329
288.5
BATE
07/03/2017
10:46:20:915
329
285.6
BATE
07/03/2017
16:24:11:199
324
283.6
BATE
07/03/2017
16:24:11:192
5
283.6
BATE
07/03/2017
09:47:19:168
76
285.2
BATE
07/03/2017
09:47:19:168
54
285.2
BATE
07/03/2017
09:47:19:168
58
285.2
BATE
07/03/2017
08:43:36:506
308
281.9
CHIX
07/03/2017
11:17:28:743
329
287.7
CHIX
07/03/2017
09:29:41:130
628
286.3
CHIX
07/03/2017
09:29:41:130
329
286.3
CHIX
07/03/2017
09:29:41:641
329
286.3
CHIX
07/03/2017
12:25:00:742
329
288.2
CHIX
07/03/2017
15:35:48:108
329
287.4
CHIX
07/03/2017
12:09:15:397
199
288.2
CHIX
07/03/2017
12:09:15:409
263
288
CHIX
07/03/2017
16:13:57:094
329
283.8
CHIX
07/03/2017
13:05:54:543
329
288.3
CHIX
07/03/2017
08:11:00:437
329
291
CHIX
07/03/2017
09:29:43:143
11
286.1
CHIX
07/03/2017
09:29:43:143
105
286.1
CHIX
07/03/2017
13:30:01:423
329
289.7
CHIX
07/03/2017
13:15:31:763
329
288.8
CHIX
07/03/2017
15:52:04:494
329
285.7
CHIX
07/03/2017
10:28:13:711
329
281.8
CHIX
07/03/2017
14:52:02:308
243
288.4
CHIX
07/03/2017
12:09:15:386
329
288.1
CHIX
07/03/2017
12:09:15:383
130
288.2
CHIX
07/03/2017
13:05:54:543
201
288.2
CHIX
07/03/2017
13:30:33:932
329
289.8
CHIX
07/03/2017
16:17:19:273
86
283.5
CHIX
07/03/2017
16:17:19:274
243
283.5
CHIX
07/03/2017
13:34:18:329
327
289.9
CHIX
07/03/2017
08:02:18:967
329
294.5
CHIX
07/03/2017
16:06:14:103
329
285.2
CHIX
07/03/2017
11:41:51:845
64
289
CHIX
07/03/2017
16:06:14:100
329
285.3
CHIX
07/03/2017
12:47:46:707
329
288.7
CHIX
07/03/2017
14:37:41:921
329
287.8
CHIX
07/03/2017
14:37:47:067
3
287.3
CHIX
07/03/2017
14:37:47:067
326
287.3
CHIX
07/03/2017
11:41:51:294
329
289.2
CHIX
07/03/2017
14:56:16:736
329
288.4
CHIX
07/03/2017
11:41:51:093
329
289.4
CHIX
07/03/2017
11:16:15:371
329
287.3
CHIX
07/03/2017
16:06:19:391
131
285
CHIX
07/03/2017
13:34:41:773
33
289.6
CHIX
07/03/2017
08:44:49:207
98
281.6
CHIX
07/03/2017
16:09:16:985
22
284.1
CHIX
07/03/2017
16:19:49:349
331
283.7
CHIX
07/03/2017
08:13:17:132
10
289.7
CHIX
07/03/2017
16:19:49:348
496
283.7
CHIX
07/03/2017
09:51:01:407
329
284.8
CHIX
07/03/2017
16:09:16:985
22
284.1
CHIX
07/03/2017
16:27:05:421
37
283.7
CHIX
07/03/2017
15:53:08:374
329
285.4
CHIX
07/03/2017
09:08:13:876
101
281.8
CHIX
07/03/2017
09:08:13:874
329
281.9
CHIX
07/03/2017
15:42:15:319
53
287.4
CHIX
07/03/2017
15:42:15:256
276
287.4
CHIX
07/03/2017
13:50:30:817
329
289.9
CHIX
07/03/2017
15:18:33:758
52
287.8
CHIX
07/03/2017
12:25:02:696
329
288
CHIX
07/03/2017
12:25:02:695
329
288.1
CHIX
07/03/2017
14:58:24:963
329
288.4
CHIX
07/03/2017
14:30:51:487
329
287.7
CHIX
07/03/2017
08:00:34:015
15
298.7
CHIX
07/03/2017
12:14:18:381
69
287.3
CHIX
07/03/2017
15:05:35:066
172
289.4
CHIX
07/03/2017
15:09:11:976
329
288.1
CHIX
07/03/2017
14:21:16:101
329
286.7
CHIX
07/03/2017
15:05:35:067
252
289.3
CHIX
07/03/2017
15:05:35:066
300
289.3
CHIX
07/03/2017
15:05:35:067
165
289.3
CHIX
07/03/2017
15:05:35:066
157
289.4
CHIX
07/03/2017
14:48:57:818
329
288
CHIX
07/03/2017
16:25:10:753
279
283.7
CHIX
07/03/2017
13:53:43:528
329
289.8
CHIX
07/03/2017
14:48:57:818
1262
288.1
CHIX
07/03/2017
10:02:29:353
144
282.2
CHIX
07/03/2017
08:36:08:483
329
284.3
CHIX
07/03/2017
09:42:08:393
329
286.2
CHIX
07/03/2017
16:20:02:626
46
283.8
CHIX
07/03/2017
12:14:16:560
313
287.4
CHIX
07/03/2017
08:46:14:061
329
281.6
CHIX
07/03/2017
08:36:09:604
42
284
CHIX
07/03/2017
12:14:17:366
7
287.4
CHIX
07/03/2017
10:18:32:841
329
282.1
CHIX
07/03/2017
08:57:14:628
329
281.3
CHIX
07/03/2017
16:20:02:626
283
283.8
CHIX
07/03/2017
14:31:29:959
27
287.8
CHIX
07/03/2017
15:19:12:800
154
287.5
CHIX
07/03/2017
09:32:00:017
329
284.6
CHIX
07/03/2017
16:10:06:433
136
284.3
CHIX
07/03/2017
16:10:06:421
329
284.2
CHIX
07/03/2017
09:04:25:170
329
281.3
CHIX
07/03/2017
15:27:04:430
329
287.1
CHIX
07/03/2017
10:02:01:042
236
282.5
CHIX
07/03/2017
16:19:47:998
329
283.8
CHIX
07/03/2017
15:24:08:854
429
287.1
CHIX
07/03/2017
11:57:14:793
329
286.8
CHIX
07/03/2017
15:24:08:847
329
287.3
CHIX
07/03/2017
15:19:12:761
200
287.6
CHIX
07/03/2017
15:19:10:537
277
287.8
CHIX
07/03/2017
15:19:12:435
329
287.7
CHIX
07/03/2017
14:31:30:062
302
287.8
CHIX
07/03/2017
15:24:08:865
27
287.2
CHIX
07/03/2017
16:27:38:784
329
283.8
CHIX
07/03/2017
10:53:10:288
329
284.8
CHIX
07/03/2017
11:59:51:452
329
287.9
CHIX
07/03/2017
09:11:59:744
87
281
CHIX
07/03/2017
14:10:54:382
329
288.3
CHIX
07/03/2017
13:48:39:333
29
289.9
CHIX
07/03/2017
13:48:39:205
300
289.9
CHIX
07/03/2017
09:11:44:741
329
281.3
CHIX
07/03/2017
08:26:59:297
312
284.6
CHIX
07/03/2017
08:26:59:297
17
284.6
CHIX
07/03/2017
08:26:59:298
115
284.4
CHIX
07/03/2017
11:24:03:719
329
288
CHIX
07/03/2017
09:43:09:743
291
285.8
CHIX
07/03/2017
11:34:58:568
129
286.9
CHIX
07/03/2017
11:34:58:568
200
286.9
CHIX
07/03/2017
13:58:18:529
57
288.8
CHIX
07/03/2017
13:27:35:226
329
289.4
CHIX
07/03/2017
13:58:18:529
39
288.8
CHIX
07/03/2017
10:57:47:574
60
285.2
CHIX
07/03/2017
10:40:50:924
329
284.5
CHIX
07/03/2017
10:40:50:924
256
284.6
CHIX
07/03/2017
14:06:36:047
329
287.8
CHIX
07/03/2017
10:40:50:924
589
284.6
CHIX
07/03/2017
11:34:58:509
329
287
CHIX
07/03/2017
11:05:49:828
329
286.4
CHIX
07/03/2017
15:49:28:024
29
286.1
CHIX
07/03/2017
15:49:26:932
300
286.1
CHIX
07/03/2017
13:58:18:558
50
288.8
CHIX
07/03/2017
11:05:56:909
329
286.4
CHIX
07/03/2017
15:05:43:025
115
289
CHIX
07/03/2017
16:25:10:752
50
283.7
CHIX
07/03/2017
16:28:47:241
15
284.1
CHIX
07/03/2017
13:53:48:529
4
289.6
CHIX
07/03/2017
08:33:21:086
329
284.8
CHIX
07/03/2017
16:00:08:513
329
285.5
CHIX
07/03/2017
10:56:46:238
329
285.4
CHIX
07/03/2017
08:33:19:073
130
284.9
CHIX
07/03/2017
13:57:51:528
76
288.8
CHIX
07/03/2017
15:58:06:490
184
285.7
CHIX
07/03/2017
15:57:59:287
36
285.7
CHIX
07/03/2017
15:12:19:134
329
287.8
CHIX
07/03/2017
08:16:50:755
31
288.3
CHIX
07/03/2017
16:08:45:753
329
284.3
CHIX
07/03/2017
15:57:58:394
329
285.9
CHIX
07/03/2017
10:16:32:450
6
281.6
CHIX
07/03/2017
15:58:06:792
184
285.7
CHIX
07/03/2017
15:58:06:490
145
285.7
CHIX
07/03/2017
09:00:43:128
114
281.8
CHIX
07/03/2017
09:43:36:742
98
285.5
CHIX
07/03/2017
15:30:01:267
329
287.2
CHIX
07/03/2017
12:55:39:668
143
287.5
CHIX
07/03/2017
12:55:39:613
186
287.5
CHIX
07/03/2017
11:07:41:110
329
286.3
CHIX
07/03/2017
14:33:53:041
329
288
CHIX
07/03/2017
09:40:58:060
329
286.3
CHIX
07/03/2017
16:29:59:946
329
284.2
CHIX
07/03/2017
15:39:40:136
207
287.3
CHIX
07/03/2017
16:29:59:937
91
284.2
CHIX
07/03/2017
08:59:55:224
329
282.1
CHIX
07/03/2017
14:18:45:299
329
287.1
CHIX
07/03/2017
14:18:45:281
329
287.1
CHIX
07/03/2017
13:40:05:750
329
290
CHIX
07/03/2017
08:06:23:869
329
294.6
CHIX
07/03/2017
12:39:57:941
329
288
CHIX
07/03/2017
11:50:43:235
13
287.7
CHIX
07/03/2017
16:03:19:129
13
284.8
CHIX
07/03/2017
11:50:24:804
29
287.9
CHIX
07/03/2017
11:50:24:804
300
287.9
CHIX
07/03/2017
12:37:49:864
84
288
CHIX
07/03/2017
15:47:41:922
168
286.7
CHIX
07/03/2017
12:37:49:864
145
288
CHIX
07/03/2017
12:37:49:864
100
288
CHIX
07/03/2017
15:47:41:922
161
286.7
CHIX
07/03/2017
13:30:52:807
186
289.6
CHIX
07/03/2017
11:50:20:810
291
288
CHIX
07/03/2017
15:12:53:952
29
287.7
CHIX
07/03/2017
11:50:24:806
100
287.7
CHIX
07/03/2017
15:47:31:371
329
286.9
CHIX
07/03/2017
10:22:36:501
329
282.1
CHIX
07/03/2017
11:50:20:810
16
288
CHIX
07/03/2017
14:01:40:527
77
288.6
CHIX
07/03/2017
12:51:21:163
5
287.4
CHIX
07/03/2017
16:13:57:120
329
283.6
CHIX
07/03/2017
12:51:20:907
329
287.8
CHIX
07/03/2017
15:58:36:857
76
285.6
CHIX
07/03/2017
15:40:15:375
210
287.3
CHIX
07/03/2017
15:40:15:375
73
287.3
CHIX
07/03/2017
15:40:15:375
46
287.3
CHIX
07/03/2017
13:14:18:410
329
288.6
CHIX
07/03/2017
11:36:17:129
329
286.9
CHIX
07/03/2017
08:13:04:612
329
290
CHIX
07/03/2017
11:21:04:123
329
287.5
CHIX
07/03/2017
15:47:28:398
329
286.9
CHIX
07/03/2017
15:02:07:504
329
288.7
CHIX
07/03/2017
14:13:00:020
329
287.8
CHIX
07/03/2017
08:40:10:438
329
281
CHIX
07/03/2017
12:37:36:948
237
288.2
CHIX
07/03/2017
11:50:20:810
22
288
CHIX
07/03/2017
15:12:35:730
300
287.7
CHIX
07/03/2017
15:37:25:682
263
287.5
CHIX
07/03/2017
10:12:15:801
244
282.2
CHIX
07/03/2017
10:12:15:823
54
281.9
CHIX
07/03/2017
14:03:43:528
329
288.6
CHIX
07/03/2017
09:16:22:686
329
282.1
CHIX
07/03/2017
09:47:09:066
8
285.5
CHIX
07/03/2017
10:12:15:760
442
282.4
CHIX
07/03/2017
09:16:22:844
104
282
CHIX
07/03/2017
09:47:09:066
12
285.5
CHIX
07/03/2017
08:48:47:692
329
281.2
CHIX
07/03/2017
09:47:09:066
36
285.5
CHIX
07/03/2017
08:48:47:601
38
281.2
CHIX
07/03/2017
16:21:39:141
329
283.6
CHIX
07/03/2017
09:47:09:066
118
285.5
CHIX
07/03/2017
08:52:56:477
228
281.4
CHIX
07/03/2017
08:52:56:757
101
281.4
CHIX
07/03/2017
16:29:39:277
329
284.1
CHIX
07/03/2017
14:35:54:042
200
287.8
CHIX
07/03/2017
14:35:54:045
129
287.8
CHIX
07/03/2017
14:35:54:040
237
287.9
CHIX
07/03/2017
16:03:56:378
272
284.8
CHIX
07/03/2017
16:23:33:224
329
283.6
CHIX
07/03/2017
16:29:29:685
85
284.1
CHIX
07/03/2017
16:29:29:685
244
284.1
CHIX
07/03/2017
10:25:25:814
329
281.6
CHIX
07/03/2017
15:28:09:060
329
286.9
CHIX
07/03/2017
13:46:07:849
110
289.8
CHIX
07/03/2017
13:46:07:848
329
289.9
CHIX
07/03/2017
15:34:21:792
329
287.5
CHIX
07/03/2017
13:46:08:129
219
289.8
CHIX
07/03/2017
08:21:22:505
93
286.5
CHIX
07/03/2017
16:22:30:610
329
283.7
CHIX
07/03/2017
10:14:05:956
329
282
CHIX
07/03/2017
13:04:43:418
329
288.2
CHIX
07/03/2017
12:47:51:242
133
288.5
CHIX
07/03/2017
12:35:15:206
329
288.1
CHIX
07/03/2017
12:47:11:664
329
288.8
CHIX
07/03/2017
08:17:30:231
66
288.1
CHIX
07/03/2017
08:21:21:395
329
286.6
CHIX
07/03/2017
08:17:30:231
16
288.1
CHIX
07/03/2017
08:32:20:252
150
285.6
CHIX
07/03/2017
16:02:11:469
301
285.2
CHIX
07/03/2017
08:32:20:253
43
285.6
CHIX
07/03/2017
08:32:20:252
50
285.6
CHIX
07/03/2017
16:02:11:469
28
285.2
CHIX
07/03/2017
08:17:26:454
329
288.2
CHIX
07/03/2017
10:51:02:636
308
285.4
CHIX
07/03/2017
10:51:02:644
21
285.4
CHIX
07/03/2017
09:58:16:508
40
283.1
CHIX
07/03/2017
09:58:16:330
329
283.2
CHIX
07/03/2017
09:47:38:791
35
285.1
CHIX
07/03/2017
09:47:38:791
8
285.1
CHIX
07/03/2017
13:18:33:133
329
288.8
CHIX
07/03/2017
14:11:40:313
99
288
CHIX
07/03/2017
13:18:40:739
84
288.3
CHIX
07/03/2017
14:03:47:944
264
288
CHIX
07/03/2017
13:18:40:529
265
288.4
CHIX
07/03/2017
14:03:44:010
329
288.4
CHIX
07/03/2017
16:24:11:189
329
283.6
CHIX
07/03/2017
09:47:19:168
148
285.2
CHIX
07/03/2017
10:46:04:005
329
286
CHIX
07/03/2017
09:27:44:546
329
286
CHIX
07/03/2017
09:47:19:168
72
285.2
CHIX
07/03/2017
09:47:19:168
24
285.2
CHIX
07/03/2017
09:29:41:130
329
286.3
TRQX
07/03/2017
08:43:36:515
318
281.9
TRQX
07/03/2017
09:29:41:131
404
286.4
TRQX
07/03/2017
08:00:23:195
329
293.6
TRQX
07/03/2017
12:25:00:742
440
288.2
TRQX
07/03/2017
15:41:36:201
329
287.5
TRQX
07/03/2017
12:09:15:405
198
288.2
TRQX
07/03/2017
12:09:15:386
329
288.1
TRQX
07/03/2017
15:52:05:351
329
285.6
TRQX
07/03/2017
10:24:06:522
295
281.9
TRQX
07/03/2017
15:34:51:945
1
287.4
TRQX
07/03/2017
13:30:01:247
5
289.8
TRQX
07/03/2017
15:34:51:945
117
287.4
TRQX
07/03/2017
13:15:31:759
329
288.7
TRQX
07/03/2017
13:30:01:247
324
289.8
TRQX
07/03/2017
13:05:54:546
87
288.2
TRQX
07/03/2017
16:17:19:274
20
283.5
TRQX
07/03/2017
08:10:06:700
329
291.3
TRQX
07/03/2017
16:06:14:104
329
285.2
TRQX
07/03/2017
12:47:46:707
329
288.7
TRQX
07/03/2017
14:37:41:930
91
287.6
TRQX
07/03/2017
11:41:51:055
329
289.4
TRQX
07/03/2017
11:16:15:371
329
287.3
TRQX
07/03/2017
16:17:19:274
191
283.5
TRQX
07/03/2017
16:17:19:274
118
283.5
TRQX
07/03/2017
16:06:19:391
57
285
TRQX
07/03/2017
08:44:49:202
12
281.7
TRQX
07/03/2017
16:09:15:549
329
284.2
TRQX
07/03/2017
16:19:49:349
329
283.7
TRQX
07/03/2017
15:18:31:761
228
287.8
TRQX
07/03/2017
16:09:17:439
1
284.1
TRQX
07/03/2017
15:42:15:424
49
287.3
TRQX
07/03/2017
15:42:15:250
329
287.4
TRQX
07/03/2017
14:30:51:487
11
287.7
TRQX
07/03/2017
12:25:02:696
329
288.1
TRQX
07/03/2017
09:07:49:248
41
282
TRQX
07/03/2017
09:07:47:661
329
282.1
TRQX
07/03/2017
14:09:45:567
179
288.2
TRQX
07/03/2017
09:42:13:323
36
286.1
TRQX
07/03/2017
15:09:11:976
329
288.1
TRQX
07/03/2017
14:48:57:819
99
288
TRQX
07/03/2017
14:48:57:819
230
288
TRQX
07/03/2017
14:09:40:530
309
288.3
TRQX
07/03/2017
16:25:10:754
79
283.7
TRQX
07/03/2017
15:05:35:067
80
289.3
TRQX
07/03/2017
15:05:35:067
134
289.3
TRQX
07/03/2017
16:25:10:752
84
283.7
TRQX
07/03/2017
13:53:43:532
65
289.7
TRQX
07/03/2017
16:25:10:753
166
283.7
TRQX
07/03/2017
15:05:30:221
329
289.5
TRQX
07/03/2017
16:28:49:363
174
284
TRQX
07/03/2017
14:48:57:818
680
288.1
TRQX
07/03/2017
09:42:08:393
300
286.1
TRQX
07/03/2017
09:42:08:393
329
286.2
TRQX
07/03/2017
10:32:04:959
200
282.9
TRQX
07/03/2017
16:20:24:249
329
283.7
TRQX
07/03/2017
14:31:30:062
329
287.8
TRQX
07/03/2017
14:20:37:805
329
287.1
TRQX
07/03/2017
15:24:15:030
200
287.1
TRQX
07/03/2017
08:54:02:544
132
280.9
TRQX
07/03/2017
08:54:02:544
197
280.9
TRQX
07/03/2017
13:52:40:532
329
289.9
TRQX
07/03/2017
15:24:08:847
329
287.3
TRQX
07/03/2017
11:57:14:804
88
286.8
TRQX
07/03/2017
11:57:14:793
329
286.7
TRQX
07/03/2017
15:19:10:537
101
287.8
TRQX
07/03/2017
10:58:12:917
329
285
TRQX
07/03/2017
13:48:39:202
329
289.9
TRQX
07/03/2017
11:24:03:723
329
288
TRQX
07/03/2017
11:34:58:602
100
286.8
TRQX
07/03/2017
11:34:58:602
137
286.8
TRQX
07/03/2017
13:58:18:529
10
288.8
TRQX
07/03/2017
13:27:35:226
329
289.4
TRQX
07/03/2017
13:58:18:529
31
288.8
TRQX
07/03/2017
13:58:18:529
57
288.8
TRQX
07/03/2017
11:34:58:510
329
287
TRQX
07/03/2017
11:05:49:828
138
286.4
TRQX
07/03/2017
16:29:01:059
188
284
TRQX
07/03/2017
13:58:18:558
144
288.8
TRQX
07/03/2017
16:00:08:513
329
285.5
TRQX
07/03/2017
08:33:18:269
129
285.4
TRQX
07/03/2017
08:33:18:269
200
285.4
TRQX
07/03/2017
10:19:27:770
329
282.6
TRQX
07/03/2017
13:14:18:409
329
288.6
TRQX
07/03/2017
15:57:58:401
329
285.9
TRQX
07/03/2017
08:16:50:727
282
288.4
TRQX
07/03/2017
08:16:50:755
47
288.4
TRQX
07/03/2017
09:00:43:119
125
281.8
TRQX
07/03/2017
12:54:59:153
329
287.8
TRQX
07/03/2017
08:49:36:075
329
280.4
TRQX
07/03/2017
11:07:41:110
329
286.3
TRQX
07/03/2017
16:01:34:052
184
285.3
TRQX
07/03/2017
08:27:03:124
152
284.4
TRQX
07/03/2017
13:40:05:752
80
289.9
TRQX
07/03/2017
13:40:05:751
329
290
TRQX
07/03/2017
09:12:09:045
312
280.8
TRQX
07/03/2017
12:54:59:253
19
287.5
TRQX
07/03/2017
09:12:09:045
17
280.8
TRQX
07/03/2017
09:00:00:013
104
282.1
TRQX
07/03/2017
16:03:20:060
11
284.8
TRQX
07/03/2017
14:14:00:014
329
287.7
TRQX
07/03/2017
15:47:41:923
227
286.7
TRQX
07/03/2017
13:30:52:807
69
289.6
TRQX
07/03/2017
10:05:04:967
329
281.4
TRQX
07/03/2017
11:50:20:810
319
288
TRQX
07/03/2017
11:50:20:810
10
288
TRQX
07/03/2017
15:13:12:226
329
287.7
TRQX
07/03/2017
16:13:57:120
329
283.6
TRQX
07/03/2017
15:47:28:398
329
286.9
TRQX
07/03/2017
15:02:07:504
329
288.7
TRQX
07/03/2017
09:47:09:062
214
285.5
TRQX
07/03/2017
10:12:15:760
329
282.4
TRQX
07/03/2017
14:03:43:527
329
288.6
TRQX
07/03/2017
14:54:26:019
329
288.3
TRQX
07/03/2017
13:18:36:252
10
288.6
TRQX
07/03/2017
16:29:46:901
91
284
TRQX
07/03/2017
09:47:09:062
6
285.5
TRQX
07/03/2017
09:47:09:061
108
285.5
TRQX
07/03/2017
14:35:54:041
329
287.8
TRQX
07/03/2017
16:23:33:225
329
283.6
TRQX
07/03/2017
14:35:54:040
329
287.9
TRQX
07/03/2017
10:25:25:814
61
281.6
TRQX
07/03/2017
15:28:09:060
82
286.9
TRQX
07/03/2017
15:28:09:059
247
286.9
TRQX
07/03/2017
16:03:56:381
329
284.8
TRQX
07/03/2017
10:37:57:785
329
284.3
TRQX
07/03/2017
15:34:21:792
211
287.5
TRQX
07/03/2017
15:34:21:792
118
287.5
TRQX
07/03/2017
16:22:30:610
329
283.7
TRQX
07/03/2017
08:21:24:695
329
286.5
TRQX
07/03/2017
12:35:15:205
329
288.1
TRQX
07/03/2017
12:47:11:664
329
288.8
TRQX
07/03/2017
10:51:07:831
12
285.3
TRQX
07/03/2017
08:32:20:253
51
285.6
TRQX
07/03/2017
10:51:02:626
329
285.4
TRQX
07/03/2017
09:58:16:508
32
283.1
TRQX
07/03/2017
09:58:16:330
329
283.2
TRQX
07/03/2017
09:47:38:790
46
285.2
TRQX
07/03/2017
13:18:33:133
329
288.8
TRQX
07/03/2017
14:03:44:011
32
288.3
TRQX
07/03/2017
08:38:24:475
329
282.3
TRQX
07/03/2017
10:46:04:008
329
285.9
TRQX
07/03/2017
09:27:44:546
329
286
TRQX
07/03/2017
09:29:41:128
147
286.3
XLON
07/03/2017
08:43:36:502
59
281.9
XLON
07/03/2017
08:43:36:501
265
281.9
XLON
07/03/2017
09:29:41:128
1065
286.3
XLON
07/03/2017
11:17:28:742
485
287.7
XLON
07/03/2017
12:25:02:695
485
288.1
XLON
07/03/2017
10:29:00:842
329
282.8
XLON
07/03/2017
09:29:54:656
1007
285.5
XLON
07/03/2017
09:29:41:641
2406
286.3
XLON
07/03/2017
09:29:54:692
300
285.3
XLON
07/03/2017
09:29:41:130
186
286.3
XLON
07/03/2017
09:29:54:693
185
285.3
XLON
07/03/2017
16:03:03:287
14
284.8
XLON
07/03/2017
14:39:05:580
357
286.9
XLON
07/03/2017
09:29:50:563
485
285.7
XLON
07/03/2017
08:03:02:037
481
294.4
XLON
07/03/2017
12:25:00:742
1174
288.2
XLON
07/03/2017
15:41:36:201
485
287.4
XLON
07/03/2017
12:25:13:134
465
287.8
XLON
07/03/2017
15:35:48:108
485
287.4
XLON
07/03/2017
13:15:50:304
30
288.9
XLON
07/03/2017
12:09:15:384
335
288.1
XLON
07/03/2017
08:08:00:004
27
293
XLON
07/03/2017
12:09:15:397
342
288.2
XLON
07/03/2017
13:15:50:303
160
288.9
XLON
07/03/2017
12:09:15:386
150
288.1
XLON
07/03/2017
10:14:36:032
485
282
XLON
07/03/2017
11:10:36:692
485
286.7
XLON
07/03/2017
16:13:57:094
414
283.8
XLON
07/03/2017
10:23:49:581
485
281.6
XLON
07/03/2017
16:13:57:102
482
283.7
XLON
07/03/2017
15:45:28:278
329
286.9
XLON
07/03/2017
08:11:00:180
404
291
XLON
07/03/2017
15:52:05:355
334
285.6
XLON
07/03/2017
10:23:49:563
197
281.7
XLON
07/03/2017
10:23:49:563
241
281.7
XLON
07/03/2017
16:06:45:026
329
284.7
XLON
07/03/2017
09:18:59:951
255
282.1
XLON
07/03/2017
10:36:31:477
485
284
XLON
07/03/2017
08:08:09:267
329
292.8
XLON
07/03/2017
11:10:48:163
485
286.6
XLON
07/03/2017
08:11:00:182
81
291
XLON
07/03/2017
09:29:45:548
544
285.7
XLON
07/03/2017
09:29:43:144
78
286.1
XLON
07/03/2017
10:24:06:530
445
281.9
XLON
07/03/2017
13:34:35:987
485
289.8
XLON
07/03/2017
15:34:51:945
389
287.4
XLON
07/03/2017
14:56:12:950
467
288.5
XLON
07/03/2017
08:21:45:389
485
286
XLON
07/03/2017
13:30:01:423
1
289.7
XLON
07/03/2017
13:30:01:422
474
289.7
XLON
07/03/2017
15:34:51:945
96
287.4
XLON
07/03/2017
12:09:15:415
1858
288.1
XLON
07/03/2017
13:15:31:763
485
288.8
XLON
07/03/2017
15:55:57:945
353
285.5
XLON
07/03/2017
13:15:31:759
485
288.7
XLON
07/03/2017
13:30:01:243
920
289.8
XLON
07/03/2017
15:52:04:399
485
285.7
XLON
07/03/2017
15:25:32:746
485
287.2
XLON
07/03/2017
15:52:04:407
485
285.7
XLON
07/03/2017
14:52:02:308
945
288.3
XLON
07/03/2017
10:28:13:712
485
281.8
XLON
07/03/2017
10:47:19:994
446
284.8
XLON
07/03/2017
14:52:02:308
279
288.4
XLON
07/03/2017
10:14:43:830
302
282
XLON
07/03/2017
10:14:43:830
183
282
XLON
07/03/2017
12:09:15:384
143
288.2
XLON
07/03/2017
12:09:15:383
775
288.2
XLON
07/03/2017
13:30:33:931
485
289.8
XLON
07/03/2017
13:05:54:542
485
288.3
XLON
07/03/2017
13:30:33:986
35
289.7
XLON
07/03/2017
13:05:54:543
485
288.2
XLON
07/03/2017
13:30:33:932
485
289.7
XLON
07/03/2017
16:17:19:274
485
283.5
XLON
07/03/2017
13:34:18:329
283
289.9
XLON
07/03/2017
08:10:14:585
236
291.3
XLON
07/03/2017
08:10:06:700
122
291.3
XLON
07/03/2017
14:51:38:429
423
288.5
XLON
07/03/2017
11:41:51:700
1359
289.1
XLON
07/03/2017
08:21:30:143
714
286.2
XLON
07/03/2017
08:02:19:081
73
294.4
XLON
07/03/2017
16:06:14:111
485
285.2
XLON
07/03/2017
11:41:51:845
49
289
XLON
07/03/2017
15:44:35:213
485
287.1
XLON
07/03/2017
15:55:31:863
485
285.5
XLON
07/03/2017
16:06:14:104
485
285.2
XLON
07/03/2017
14:37:41:930
85
287.7
XLON
07/03/2017
12:47:46:708
200
288.6
XLON
07/03/2017
08:21:35:561
485
286.1
XLON
07/03/2017
14:00:35:978
485
288.7
XLON
07/03/2017
12:47:46:707
266
288.7
XLON
07/03/2017
14:37:41:919
1380
287.7
XLON
07/03/2017
14:37:41:930
400
287.7
XLON
07/03/2017
14:37:41:917
485
287.8
XLON
07/03/2017
11:41:51:055
1220
289.4
XLON
07/03/2017
14:56:16:736
485
288.4
XLON
07/03/2017
11:41:51:295
82
289.1
XLON
07/03/2017
11:16:15:371
485
287.3
XLON
07/03/2017
12:47:46:716
219
288.7
XLON
07/03/2017
14:37:43:130
1308
287.5
XLON
07/03/2017
12:35:15:205
485
288.1
XLON
07/03/2017
11:16:15:383
485
287.3
XLON
07/03/2017
13:34:41:773
485
289.6
XLON
07/03/2017
14:00:48:529
219
288.6
XLON
07/03/2017
14:00:48:529
215
288.6
XLON
07/03/2017
16:06:19:390
485
285
XLON
07/03/2017
16:27:17:386
293
283.7
XLON
07/03/2017
16:09:16:982
385
284.1
XLON
07/03/2017
16:09:15:549
485
284.2
XLON
07/03/2017
16:19:49:350
33
283.6
XLON
07/03/2017
16:19:49:349
485
283.7
XLON
07/03/2017
09:51:01:407
81
284.8
XLON
07/03/2017
10:54:49:603
479
285.1
XLON
07/03/2017
08:35:00:046
156
284.4
XLON
07/03/2017
09:08:16:375
570
281.6
XLON
07/03/2017
08:44:49:202
11
281.7
XLON
07/03/2017
09:41:08:716
485
286.2
XLON
07/03/2017
15:42:19:834
485
287.2
XLON
07/03/2017
08:44:47:567
485
281.8
XLON
07/03/2017
15:42:15:424
916
287.3
XLON
07/03/2017
15:53:19:001
35
285.3
XLON
07/03/2017
09:50:56:980
19
285.2
XLON
07/03/2017
09:50:56:988
148
285.1
XLON
07/03/2017
16:27:11:640
5
283.7
XLON
07/03/2017
15:26:43:840
23
287.1
XLON
07/03/2017
08:44:45:368
485
281.9
XLON
07/03/2017
15:33:11:232
485
287.6
XLON
07/03/2017
10:15:33:453
485
282
XLON
07/03/2017
11:11:40:163
400
286.5
XLON
07/03/2017
15:53:08:373
329
285.4
XLON
07/03/2017
15:53:08:568
328
285.3
XLON
07/03/2017
09:08:13:874
485
281.9
XLON
07/03/2017
14:30:51:487
388
287.7
XLON
07/03/2017
12:25:41:615
472
287.7
XLON
07/03/2017
12:25:41:605
367
287.8
XLON
07/03/2017
12:25:41:604
73
287.8
XLON
07/03/2017
15:42:15:249
485
287.4
XLON
07/03/2017
13:50:30:817
485
289.9
XLON
07/03/2017
10:15:57:956
399
282
XLON
07/03/2017
12:25:02:696
1000
288
XLON
07/03/2017
12:25:02:696
71
288
XLON
07/03/2017
12:25:02:736
296
287.8
XLON
07/03/2017
12:25:02:696
246
288
XLON
07/03/2017
12:25:02:696
1000
288
XLON
07/03/2017
12:25:02:696
329
288
XLON
07/03/2017
14:39:00:019
457
286.9
XLON
07/03/2017
14:58:24:963
485
288.4
XLON
07/03/2017
09:07:49:248
73
282
XLON
07/03/2017
09:07:47:661
485
282.1
XLON
07/03/2017
10:00:53:282
485
282.5
XLON
07/03/2017
11:11:35:301
485
286.6
XLON
07/03/2017
12:25:18:272
20
287.8
XLON
07/03/2017
09:07:53:241
485
281.9
XLON
07/03/2017
14:48:56:932
800
288.1
XLON
07/03/2017
16:20:24:243
296
283.7
XLON
07/03/2017
16:20:28:504
284
283.7
XLON
07/03/2017
09:42:13:322
102
286.1
XLON
07/03/2017
14:09:45:567
329
288.2
XLON
07/03/2017
09:42:13:323
383
286.1
XLON
07/03/2017
16:10:22:934
485
284.1
XLON
07/03/2017
15:09:11:975
485
288.1
XLON
07/03/2017
14:21:16:097
349
286.7
XLON
07/03/2017
14:48:57:842
485
288
XLON
07/03/2017
15:05:35:066
485
289.4
XLON
07/03/2017
08:25:25:531
93
285
XLON
07/03/2017
14:48:57:819
394
288
XLON
07/03/2017
15:05:35:087
485
289.2
XLON
07/03/2017
10:44:20:044
178
286
XLON
07/03/2017
15:05:35:067
700
289.3
XLON
07/03/2017
14:09:40:530
227
288.3
XLON
07/03/2017
15:05:35:067
2267
289.3
XLON
07/03/2017
15:05:35:066
44
289.3
XLON
07/03/2017
16:25:10:753
453
283.7
XLON
07/03/2017
16:25:11:059
485
283.6
XLON
07/03/2017
13:53:43:528
2460
289.8
XLON
07/03/2017
13:53:43:528
372
289.8
XLON
07/03/2017
11:53:55:924
485
286.3
XLON
07/03/2017
14:48:57:818
2083
288.1
XLON
07/03/2017
13:53:43:542
268
289.7
XLON
07/03/2017
14:48:56:932
64
288.1
XLON
07/03/2017
11:57:45:046
13
286.9
XLON
07/03/2017
08:36:05:553
380
284.3
XLON
07/03/2017
10:02:29:353
485
282.2
XLON
07/03/2017
09:42:08:393
485
286.2
XLON
07/03/2017
13:52:41:527
483
289.9
XLON
07/03/2017
16:20:24:243
168
283.7
XLON
07/03/2017
08:46:09:036
208
281.6
XLON
07/03/2017
15:08:50:292
485
288.2
XLON
07/03/2017
15:08:50:254
485
288.2
XLON
07/03/2017
08:46:14:840
268
281.6
XLON
07/03/2017
12:14:17:361
296
287.4
XLON
07/03/2017
12:13:58:428
380
287.3
XLON
07/03/2017
12:14:17:361
158
287.4
XLON
07/03/2017
10:18:32:841
485
282.1
XLON
07/03/2017
08:57:14:623
485
281.3
XLON
07/03/2017
08:57:14:632
241
281.2
XLON
07/03/2017
08:57:14:631
306
281.3
XLON
07/03/2017
16:20:02:626
21
283.7
XLON
07/03/2017
14:20:37:805
396
287.1
XLON
07/03/2017
08:57:14:632
244
281.2
XLON
07/03/2017
14:20:49:505
23
286.8
XLON
07/03/2017
14:20:48:009
485
286.9
XLON
07/03/2017
08:45:45:192
40
281.6
XLON
07/03/2017
08:14:01:183
265
284.9
XLON
07/03/2017
08:14:01:186
272
284.8
XLON
07/03/2017
08:54:02:544
281
280.9
XLON
07/03/2017
08:54:02:544
186
280.9
XLON
07/03/2017
08:04:47:285
485
295.9
XLON
07/03/2017
09:32:00:016
485
284.6
XLON
07/03/2017
15:33:52:077
485
287.5
XLON
07/03/2017
08:45:45:192
445
281.6
XLON
07/03/2017
08:45:45:204
265
281.6
XLON
07/03/2017
13:37:31:553
329
289.8
XLON
07/03/2017
13:52:40:531
2
289.9
XLON
07/03/2017
16:10:06:434
22
284.2
XLON
07/03/2017
16:10:06:434
399
284.2
XLON
07/03/2017
16:10:06:433
64
284.2
XLON
07/03/2017
08:04:52:045
485
295.4
XLON
07/03/2017
11:57:40:033
170
286.9
XLON
07/03/2017
09:51:15:234
349
284.6
XLON
07/03/2017
15:27:05:661
485
286.7
XLON
07/03/2017
15:27:04:623
68
286.9
XLON
07/03/2017
09:51:15:223
73
284.8
XLON
07/03/2017
16:09:34:625
28
284.1
XLON
07/03/2017
09:51:15:224
697
284.6
XLON
07/03/2017
15:27:04:430
143
287.1
XLON
07/03/2017
15:27:04:623
905
286.9
XLON
07/03/2017
10:02:01:043
273
282.5
XLON
07/03/2017
16:19:47:997
485
283.8
XLON
07/03/2017
15:08:10:633
334
288.1
XLON
07/03/2017
11:57:14:789
485
286.9
XLON
07/03/2017
15:24:08:847
485
287.3
XLON
07/03/2017
11:57:14:808
460
286.7
XLON
07/03/2017
15:19:12:435
485
287.7
XLON
07/03/2017
15:19:12:435
1101
287.6
XLON
07/03/2017
15:19:12:761
305
287.6
XLON
07/03/2017
15:19:10:537
485
287.8
XLON
07/03/2017
14:20:38:541
485
287
XLON
07/03/2017
15:24:08:857
485
287.3
XLON
07/03/2017
15:24:08:854
2073
287.1
XLON
07/03/2017
13:37:02:615
485
290
XLON
07/03/2017
16:19:49:424
485
283.7
XLON
07/03/2017
13:36:58:615
228
290
XLON
07/03/2017
16:19:49:350
640
283.6
XLON
07/03/2017
16:09:34:625
382
284.2
XLON
07/03/2017
10:53:10:287
485
284.8
XLON
07/03/2017
11:59:51:455
257
287.9
XLON
07/03/2017
08:15:46:577
120
286.6
XLON
07/03/2017
15:49:53:989
156
285.8
XLON
07/03/2017
15:49:38:628
372
286
XLON
07/03/2017
14:06:48:530
151
287.7
XLON
07/03/2017
15:49:53:988
173
285.8
XLON
07/03/2017
14:22:50:838
320
286.4
XLON
07/03/2017
14:10:54:391
472
288.2
XLON
07/03/2017
09:49:48:241
485
285.3
XLON
07/03/2017
13:48:39:199
86
289.9
XLON
07/03/2017
10:53:12:678
485
284.7
XLON
07/03/2017
14:10:54:382
412
288.3
XLON
07/03/2017
13:48:39:207
399
289.9
XLON
07/03/2017
10:58:12:917
404
285
XLON
07/03/2017
08:26:59:298
896
284.3
XLON
07/03/2017
08:26:59:297
485
284.6
XLON
07/03/2017
11:24:03:730
880
287.8
XLON
07/03/2017
11:24:03:736
49
287.9
XLON
07/03/2017
11:24:03:719
485
287.9
XLON
07/03/2017
11:24:03:719
485
288
XLON
07/03/2017
09:43:09:743
85
285.8
XLON
07/03/2017
09:43:09:743
400
285.8
XLON
07/03/2017
09:43:10:615
485
285.7
XLON
07/03/2017
11:59:53:555
40
287.6
XLON
07/03/2017
11:34:58:568
485
286.9
XLON
07/03/2017
11:42:59:992
284
289.1
XLON
07/03/2017
13:27:35:235
485
289.4
XLON
07/03/2017
16:25:41:442
223
283.6
XLON
07/03/2017
13:58:18:528
47
288.8
XLON
07/03/2017
14:06:36:047
455
287.8
XLON
07/03/2017
10:57:47:591
470
285.2
XLON
07/03/2017
14:06:18:326
485
287.8
XLON
07/03/2017
14:06:18:326
485
287.7
XLON
07/03/2017
14:22:47:307
409
286.5
XLON
07/03/2017
14:22:47:307
20
286.4
XLON
07/03/2017
10:57:47:574
438
285.2
XLON
07/03/2017
10:57:47:572
47
285.2
XLON
07/03/2017
10:40:50:923
485
284.6
XLON
07/03/2017
10:40:50:924
184
284.5
XLON
07/03/2017
08:15:52:743
150
287
XLON
07/03/2017
08:15:52:743
261
287
XLON
07/03/2017
14:42:57:655
485
287
XLON
07/03/2017
16:07:25:474
385
284.4
XLON
07/03/2017
11:34:58:510
485
287
XLON
07/03/2017
10:40:50:924
301
284.5
XLON
07/03/2017
08:00:09:011
19
298.7
XLON
07/03/2017
11:05:49:826
45
286.4
XLON
07/03/2017
16:29:13:068
485
284
XLON
07/03/2017
08:00:09:011
27
298.7
XLON
07/03/2017
16:20:56:245
1498
283.5
XLON
07/03/2017
16:20:56:243
485
283.6
XLON
07/03/2017
16:11:26:464
268
283.7
XLON
07/03/2017
16:11:15:559
188
283.7
XLON
07/03/2017
13:53:53:605
181
289.6
XLON
07/03/2017
16:11:10:629
275
283.8
XLON
07/03/2017
14:57:04:852
435
288.3
XLON
07/03/2017
09:42:41:377
485
285.8
XLON
07/03/2017
15:49:28:024
71
286.1
XLON
07/03/2017
16:20:56:258
332
283.5
XLON
07/03/2017
15:49:27:433
244
286.1
XLON
07/03/2017
15:49:27:425
170
286.1
XLON
07/03/2017
13:58:18:557
58
288.8
XLON
07/03/2017
16:29:09:218
2394
284
XLON
07/03/2017
16:17:39:649
162
283.5
XLON
07/03/2017
16:25:30:454
226
283.6
XLON
07/03/2017
16:17:39:648
323
283.5
XLON
07/03/2017
16:29:09:216
485
284
XLON
07/03/2017
11:05:56:889
137
286.4
XLON
07/03/2017
16:00:08:513
485
285.5
XLON
07/03/2017
16:00:08:516
295
285.4
XLON
07/03/2017
16:10:44:369
229
283.8
XLON
07/03/2017
08:33:18:266
300
285.6
XLON
07/03/2017
16:25:10:752
32
283.7
XLON
07/03/2017
08:33:18:266
185
285.6
XLON
07/03/2017
16:10:44:369
100
283.8
XLON
07/03/2017
13:53:48:529
3
289.6
XLON
07/03/2017
09:32:44:874
485
284.5
XLON
07/03/2017
15:05:39:305
680
289.1
XLON
07/03/2017
14:09:47:528
464
288.1
XLON
07/03/2017
14:09:47:528
17
288.1
XLON
07/03/2017
14:49:00:761
1553
287.8
XLON
07/03/2017
08:33:21:086
834
284.7
XLON
07/03/2017
12:08:11:826
198
288.1
XLON
07/03/2017
10:56:46:237
418
285.4
XLON
07/03/2017
10:32:50:931
19
283.2
XLON
07/03/2017
10:19:27:746
485
282.9
XLON
07/03/2017
10:19:27:746
24
282.8
XLON
07/03/2017
10:19:27:747
305
282.8
XLON
07/03/2017
08:33:18:977
485
285
XLON
07/03/2017
08:33:18:043
300
285.6
XLON
07/03/2017
16:20:40:339
485
283.6
XLON
07/03/2017
15:09:22:100
485
287.9
XLON
07/03/2017
08:33:18:042
163
285.7
XLON
07/03/2017
10:56:46:237
36
285.4
XLON
07/03/2017
08:33:18:043
322
285.7
XLON
07/03/2017
14:21:50:261
485
286.5
XLON
07/03/2017
13:57:51:527
69
288.8
XLON
07/03/2017
15:58:06:492
89
285.7
XLON
07/03/2017
11:08:51:400
485
286.3
XLON
07/03/2017
15:57:59:286
1491
285.8
XLON
07/03/2017
16:22:37:888
66
283.5
XLON
07/03/2017
16:22:37:888
362
283.5
XLON
07/03/2017
10:04:45:769
442
281.7
XLON
07/03/2017
15:30:37:398
108
287.3
XLON
07/03/2017
15:12:19:284
329
287.7
XLON
07/03/2017
15:12:19:134
485
287.8
XLON
07/03/2017
09:12:54:079
36
281.3
XLON
07/03/2017
09:12:54:082
485
281.2
XLON
07/03/2017
08:12:32:022
123
290.8
XLON
07/03/2017
08:12:32:025
142
291
XLON
07/03/2017
08:12:32:022
206
290.8
XLON
07/03/2017
16:01:31:992
485
285.6
XLON
07/03/2017
16:01:32:227
477
285.5
XLON
07/03/2017
09:34:28:846
485
284.6
XLON
07/03/2017
11:44:15:005
485
288.9
XLON
07/03/2017
09:34:30:855
6
284.5
XLON
07/03/2017
16:08:45:753
335
284.3
XLON
07/03/2017
11:19:46:337
485
287.8
XLON
07/03/2017
15:57:58:389
485
285.9
XLON
07/03/2017
16:08:45:753
34
284.3
XLON
07/03/2017
09:44:09:837
90
285.3
XLON
07/03/2017
11:19:46:365
1311
287.7
XLON
07/03/2017
11:25:31:047
24
287.1
XLON
07/03/2017
11:25:31:047
430
287.1
XLON
07/03/2017
11:44:21:952
480
288.2
XLON
07/03/2017
11:44:21:663
1110
288.7
XLON
07/03/2017
09:44:05:494
4
285.3
XLON
07/03/2017
11:25:31:036
288
287.2
XLON
07/03/2017
15:30:20:554
485
287.1
XLON
07/03/2017
09:44:09:837
57
285.3
XLON
07/03/2017
15:58:06:493
146
285.7
XLON
07/03/2017
15:58:06:492
250
285.7
XLON
07/03/2017
09:34:45:890
485
284.4
XLON
07/03/2017
13:40:07:283
485
289.6
XLON
07/03/2017
09:43:36:741
485
285.5
XLON
07/03/2017
12:54:59:174
485
287.7
XLON
07/03/2017
12:54:59:173
485
287.8
XLON
07/03/2017
08:49:36:085
63
280.3
XLON
07/03/2017
08:49:36:074
485
280.4
XLON
07/03/2017
13:55:33:361
587
289.3
XLON
07/03/2017
15:30:01:267
485
287.2
XLON
07/03/2017
12:55:39:603
401
287.5
XLON
07/03/2017
11:07:41:110
485
286.3
XLON
07/03/2017
14:33:53:221
210
288
XLON
07/03/2017
14:33:53:041
485
288
XLON
07/03/2017
13:55:31:527
191
289.5
XLON
07/03/2017
13:55:32:551
485
289.4
XLON
07/03/2017
13:55:31:527
294
289.5
XLON
07/03/2017
13:55:42:951
475
289.1
XLON
07/03/2017
15:39:40:136
485
287.3
XLON
07/03/2017
16:01:34:052
920
285.3
XLON
07/03/2017
16:01:33:501
83
285.4
XLON
07/03/2017
08:34:17:781
485
284.7
XLON
07/03/2017
08:27:03:124
273
284.3
XLON
07/03/2017
08:59:55:223
334
282.1
XLON
07/03/2017
13:40:05:750
485
290
XLON
07/03/2017
14:18:45:281
484
287.1
XLON
07/03/2017
09:12:09:045
424
280.8
XLON
07/03/2017
16:18:26:750
227
283.5
XLON
07/03/2017
09:12:09:045
61
280.8
XLON
07/03/2017
09:00:00:009
128
282.1
XLON
07/03/2017
09:43:44:925
300
285.3
XLON
07/03/2017
09:53:50:050
400
282.7
XLON
07/03/2017
12:54:59:153
485
287.8
XLON
07/03/2017
14:14:00:014
192
287.7
XLON
07/03/2017
16:03:20:060
252
284.8
XLON
07/03/2017
14:14:00:014
234
287.7
XLON
07/03/2017
16:14:47:710
369
283.5
XLON
07/03/2017
16:14:44:457
658
283.5
XLON
07/03/2017
16:03:19:129
17
284.8
XLON
07/03/2017
16:03:19:129
216
284.8
XLON
07/03/2017
08:51:12:749
280
280
XLON
07/03/2017
12:38:14:017
68
288
XLON
07/03/2017
09:02:11:048
385
281.3
XLON
07/03/2017
15:31:59:300
329
287.1
XLON
07/03/2017
08:58:15:040
214
281.4
XLON
07/03/2017
15:37:44:092
485
287.3
XLON
07/03/2017
11:50:24:805
641
287.8
XLON
07/03/2017
09:10:00:896
485
281.3
XLON
07/03/2017
15:47:41:923
452
286.7
XLON
07/03/2017
09:10:05:000
236
281.2
XLON
07/03/2017
15:47:41:581
1011
286.7
XLON
07/03/2017
10:07:31:418
258
282.3
XLON
07/03/2017
12:37:49:863
1460
288
XLON
07/03/2017
13:30:52:817
54
289.6
XLON
07/03/2017
13:30:52:817
431
289.6
XLON
07/03/2017
08:51:04:407
485
279.9
XLON
07/03/2017
13:30:52:805
71
289.6
XLON
07/03/2017
13:30:52:805
2616
289.6
XLON
07/03/2017
15:40:43:038
442
287.3
XLON
07/03/2017
10:10:58:485
485
282.5
XLON
07/03/2017
14:13:28:802
485
287.8
XLON
07/03/2017
13:30:40:450
200
289.7
XLON
07/03/2017
10:05:04:961
402
281.4
XLON
07/03/2017
14:01:40:456
80
288.6
XLON
07/03/2017
15:47:34:836
414
286.8
XLON
07/03/2017
15:12:53:983
23
287.6
XLON
07/03/2017
11:50:24:809
485
287.9
XLON
07/03/2017
15:12:53:976
26
287.7
XLON
07/03/2017
11:50:24:805
853
287.8
XLON
07/03/2017
10:22:36:501
485
282.1
XLON
07/03/2017
09:14:00:022
341
281.4
XLON
07/03/2017
15:47:30:277
156
286.9
XLON
07/03/2017
15:47:30:276
329
286.9
XLON
07/03/2017
14:01:49:532
485
288.5
XLON
07/03/2017
09:01:37:687
153
281.8
XLON
07/03/2017
09:01:37:687
332
281.8
XLON
07/03/2017
15:02:23:133
485
288.8
XLON
07/03/2017
15:13:12:226
246
287.6
XLON
07/03/2017
15:13:12:226
485
287.7
XLON
07/03/2017
12:51:21:163
145
287.4
XLON
07/03/2017
12:51:20:903
485
287.8
XLON
07/03/2017
11:36:17:126
485
286.8
XLON
07/03/2017
08:07:01:648
426
294.6
XLON
07/03/2017
08:13:04:612
485
290
XLON
07/03/2017
15:40:15:377
485
287.3
XLON
07/03/2017
15:12:29:191
485
287.7
XLON
07/03/2017
11:36:17:126
403
286.9
XLON
07/03/2017
16:22:45:296
485
283.6
XLON
07/03/2017
11:21:04:123
485
287.5
XLON
07/03/2017
15:47:28:398
485
286.9
XLON
07/03/2017
15:02:07:504
485
288.7
XLON
07/03/2017
14:13:00:020
485
287.8
XLON
07/03/2017
08:40:10:437
485
281
XLON
07/03/2017
15:47:24:607
485
286.9
XLON
07/03/2017
12:37:36:948
285
288.2
XLON
07/03/2017
15:12:35:731
485
287.7
XLON
07/03/2017
15:37:25:678
485
287.5
XLON
07/03/2017
11:50:20:810
21
288
XLON
07/03/2017
15:37:25:682
485
287.4
XLON
07/03/2017
16:13:57:121
414
283.5
XLON
07/03/2017
16:13:57:120
485
283.6
XLON
07/03/2017
10:22:38:860
485
281.9
XLON
07/03/2017
16:13:57:121
267
283.5
XLON
07/03/2017
15:42:55:068
400
287.1
XLON
07/03/2017
09:16:22:683
485
282.1
XLON
07/03/2017
10:26:03:283
149
281.2
XLON
07/03/2017
10:12:15:760
302
282.4
XLON
07/03/2017
09:47:09:066
7
285.5
XLON
07/03/2017
10:12:15:760
323
282.2
XLON
07/03/2017
09:16:22:845
130
282
XLON
07/03/2017
10:12:15:760
821
282.2
XLON
07/03/2017
09:47:09:066
196
285.5
XLON
07/03/2017
09:16:22:845
355
282
XLON
07/03/2017
14:36:12:805
485
287.8
XLON
07/03/2017
08:48:15:223
114
281.5
XLON
07/03/2017
15:14:38:661
368
287.8
XLON
07/03/2017
14:54:26:019
485
288.3
XLON
07/03/2017
08:53:00:675
303
281.2
XLON
07/03/2017
08:09:17:793
425
292.8
XLON
07/03/2017
08:52:58:682
182
281.2
XLON
07/03/2017
13:18:36:519
152
288.5
XLON
07/03/2017
13:18:36:518
41
288.5
XLON
07/03/2017
15:42:55:068
85
287.1
XLON
07/03/2017
16:23:41:089
268
283.5
XLON
07/03/2017
10:03:17:640
485
282.1
XLON
07/03/2017
16:23:41:082
57
283.5
XLON
07/03/2017
15:14:34:822
466
287.9
XLON
07/03/2017
08:52:56:761
329
281.4
XLON
07/03/2017
16:29:45:315
485
284
XLON
07/03/2017
08:48:15:220
75
281.5
XLON
07/03/2017
08:48:15:219
95
281.5
XLON
07/03/2017
08:48:15:220
36
281.5
XLON
07/03/2017
15:14:38:661
4
287.8
XLON
07/03/2017
08:48:02:257
485
281.5
XLON
07/03/2017
12:38:22:420
417
288
XLON
07/03/2017
12:38:22:304
336
288.1
XLON
07/03/2017
12:38:22:304
122
288.1
XLON
07/03/2017
16:23:33:224
485
283.6
XLON
07/03/2017
14:35:54:057
323
287.9
XLON
07/03/2017
14:35:54:040
2151
287.9
XLON
07/03/2017
08:47:45:682
198
281.5
XLON
07/03/2017
08:47:45:682
162
281.5
XLON
07/03/2017
08:47:45:683
125
281.5
XLON
07/03/2017
14:35:54:039
485
287.9
XLON
07/03/2017
08:58:49:264
485
281.9
XLON
07/03/2017
08:19:54:501
211
286
XLON
07/03/2017
10:38:08:762
267
284.3
XLON
07/03/2017
08:47:54:725
378
281.5
XLON
07/03/2017
10:25:25:814
456
281.6
XLON
07/03/2017
08:47:54:724
107
281.5
XLON
07/03/2017
15:28:09:066
485
286.9
XLON
07/03/2017
16:03:56:381
247
284.8
XLON
07/03/2017
11:51:04:969
29
286.8
XLON
07/03/2017
15:28:09:057
485
286.9
XLON
07/03/2017
11:51:04:969
300
286.8
XLON
07/03/2017
16:03:56:380
238
284.8
XLON
07/03/2017
09:10:25:919
154
281.1
XLON
07/03/2017
09:10:25:919
329
281.1
XLON
07/03/2017
16:35:12:011
2334
285.3
XLON
07/03/2017
13:32:03:163
485
289.7
XLON
07/03/2017
16:35:12:011
6835
285.3
XLON
07/03/2017
16:35:12:011
12705
285.3
XLON
07/03/2017
16:35:12:011
2218
285.3
XLON
07/03/2017
10:37:57:785
485
284.3
XLON
07/03/2017
16:35:12:011
12418
285.3
XLON
07/03/2017
13:46:07:857
179
289.8
XLON
07/03/2017
13:46:07:848
485
289.9
XLON
07/03/2017
16:24:32:877
14
283.7
XLON
07/03/2017
16:24:32:877
373
283.7
XLON
07/03/2017
09:44:53:587
329
285.6
XLON
07/03/2017
15:34:21:792
485
287.5
XLON
07/03/2017
13:04:13:025
419
288
XLON
07/03/2017
16:22:30:359
485
283.7
XLON
07/03/2017
16:22:30:610
485
283.7
XLON
07/03/2017
11:53:39:939
351
286.7
XLON
07/03/2017
09:44:53:595
254
285.6
XLON
07/03/2017
12:47:51:243
2231
288.5
XLON
07/03/2017
16:06:14:121
1100
285.1
XLON
07/03/2017
16:06:14:121
788
285.1
XLON
07/03/2017
12:47:52:079
130
288.3
XLON
07/03/2017
12:35:15:214
485
288.1
XLON
07/03/2017
16:06:14:127
225
285.1
XLON
07/03/2017
09:47:45:190
100
285.2
XLON
07/03/2017
16:17:01:840
238
283.5
XLON
07/03/2017
10:59:26:770
434
285.2
XLON
07/03/2017
08:17:30:230
326
288.1
XLON
07/03/2017
08:17:26:454
1
288.2
XLON
07/03/2017
08:17:30:230
39
288.1
XLON
07/03/2017
10:46:18:817
485
285.7
XLON
07/03/2017
08:17:26:454
267
288.2
XLON
07/03/2017
08:32:20:265
168
285.6
XLON
07/03/2017
08:17:26:454
217
288.2
XLON
07/03/2017
08:32:20:265
200
285.6
XLON
07/03/2017
12:47:15:026
485
288.8
XLON
07/03/2017
10:51:02:645
432
285.4
XLON
07/03/2017
12:47:15:026
219
288.7
XLON
07/03/2017
10:46:20:916
308
285.6
XLON
07/03/2017
10:51:02:625
485
285.4
XLON
07/03/2017
09:48:05:077
100
285.2
XLON
07/03/2017
12:02:00:111
28
288.9
XLON
07/03/2017
12:02:00:111
545
288.9
XLON
07/03/2017
12:02:00:111
55
288.9
XLON
07/03/2017
10:46:04:005
344
286
XLON
07/03/2017
14:15:40:653
478
287.3
XLON
07/03/2017
09:54:09:707
2
282.7
XLON
07/03/2017
09:58:16:508
485
283.1
XLON
07/03/2017
16:16:28:750
247
283.5
XLON
07/03/2017
08:38:24:474
485
282.3
XLON
07/03/2017
09:58:16:330
485
283.2
XLON
07/03/2017
13:19:03:292
485
288.2
XLON
07/03/2017
13:19:03:290
485
288.3
XLON
07/03/2017
10:26:52:244
331
281.7
XLON
07/03/2017
09:47:38:790
38
285.2
XLON
07/03/2017
13:18:33:133
485
288.8
XLON
07/03/2017
15:43:32:270
4
287.1
XLON
07/03/2017
14:03:47:944
271
288
XLON
07/03/2017
13:18:33:164
151
288.7
XLON
07/03/2017
13:18:33:133
2446
288.8
XLON
07/03/2017
16:24:11:199
229
283.6
XLON
07/03/2017
14:03:47:944
214
288
XLON
07/03/2017
13:18:43:351
269
288.3
XLON
07/03/2017
15:54:19:242
185
285.5
XLON
07/03/2017
13:18:40:739
87
288.3
XLON
07/03/2017
09:57:59:471
147
283.3
XLON
07/03/2017
15:54:19:242
125
285.5
XLON
07/03/2017
13:18:40:528
135
288.4
XLON
07/03/2017
14:03:44:011
329
288.3
XLON
07/03/2017
14:03:44:902
485
288.2
XLON
07/03/2017
14:03:43:527
485
288.6
XLON
07/03/2017
14:03:44:011
268
288.4
XLON
07/03/2017
14:15:18:518
485
287.4
XLON
07/03/2017
08:38:24:573
485
282.1
XLON
07/03/2017
16:24:11:189
485
283.6
XLON
07/03/2017
10:46:03:925
138
286
XLON
07/03/2017
10:46:03:925
347
286
XLON
07/03/2017
10:46:04:004
1515
286
XLON
07/03/2017
10:46:04:004
375
286
XLON
07/03/2017
09:27:44:546
497
286
XLON
07/03/2017
09:47:19:167
334
285.3
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
POSLLFETVVIDIID