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

FrasersAnnouncement

09/03/2017 07:06

RNS Number : 9308Y
Sports Direct International Plc
09 March 2017
Released: 9 March 2017
Sports Direct International Plc
9 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 8 March 2017 it purchased 430,500 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 286.5 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 69,523,765 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 571,078,604.
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: 
8 March 2017
Number of ordinary shares purchased:
320,981
Volume weighted average price paid per share:
286.73


Platform code
BATE
Date of purchase: 
8 March 2017
Number of ordinary shares purchased:
14,445
Volume weighted average price paid per share:
285.87


Platform code
CHIX
Date of purchase: 
8 March 2017
Number of ordinary shares purchased:
63,029
Volume weighted average price paid per share:
285.87


Platform code
TRQX
Date of purchase: 
8 March 2017
Number of ordinary shares purchased:
32,045
Volume weighted average price paid per share:
285.91


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
08/03/2017
09:35:09:042
262
280.4
BATE
08/03/2017
09:35:09:791
71
280.4
BATE
08/03/2017
08:05:26:127
2
281
BATE
08/03/2017
09:24:49:367
25
281
BATE
08/03/2017
09:24:49:367
128
281
BATE
08/03/2017
09:24:49:367
11
281
BATE
08/03/2017
08:46:44:554
23
281
BATE
08/03/2017
08:45:42:933
6
281.1
BATE
08/03/2017
09:24:49:365
7
281.1
BATE
08/03/2017
09:10:35:785
333
281.2
BATE
08/03/2017
08:46:44:552
240
281.2
BATE
08/03/2017
08:55:00:009
333
281.3
BATE
08/03/2017
08:45:42:932
2
281.3
BATE
08/03/2017
08:45:42:932
4
281.3
BATE
08/03/2017
08:45:42:932
1
281.3
BATE
08/03/2017
09:23:33:181
189
281.4
BATE
08/03/2017
08:22:31:003
333
281.4
BATE
08/03/2017
09:52:28:468
159
281.8
BATE
08/03/2017
09:52:28:468
174
281.8
BATE
08/03/2017
08:32:40:060
53
282.2
BATE
08/03/2017
08:32:39:891
333
282.3
BATE
08/03/2017
11:05:54:492
21
282.4
BATE
08/03/2017
11:55:29:449
49
282.4
BATE
08/03/2017
11:55:29:449
32
282.4
BATE
08/03/2017
10:44:31:753
33
282.5
BATE
08/03/2017
10:44:30:023
300
282.5
BATE
08/03/2017
11:54:48:323
333
282.6
BATE
08/03/2017
11:01:57:501
142
282.6
BATE
08/03/2017
11:01:57:501
82
282.6
BATE
08/03/2017
10:36:15:818
50
282.7
BATE
08/03/2017
10:24:27:981
28
282.7
BATE
08/03/2017
10:24:27:980
44
282.7
BATE
08/03/2017
10:24:27:979
18
282.7
BATE
08/03/2017
11:01:52:594
22
282.7
BATE
08/03/2017
11:01:52:594
35
282.7
BATE
08/03/2017
11:01:52:594
54
282.7
BATE
08/03/2017
11:21:39:686
333
282.7
BATE
08/03/2017
11:01:57:500
95
282.7
BATE
08/03/2017
12:15:07:987
37
282.8
BATE
08/03/2017
11:35:26:381
333
282.8
BATE
08/03/2017
12:33:35:059
8
282.8
BATE
08/03/2017
10:26:37:110
333
282.9
BATE
08/03/2017
12:12:40:248
333
282.9
BATE
08/03/2017
12:29:35:000
170
282.9
BATE
08/03/2017
12:29:35:000
163
282.9
BATE
08/03/2017
12:46:16:770
333
283
BATE
08/03/2017
10:08:50:571
75
283.2
BATE
08/03/2017
10:08:50:571
96
283.2
BATE
08/03/2017
10:08:50:571
51
283.2
BATE
08/03/2017
10:08:50:568
111
283.2
BATE
08/03/2017
13:02:20:902
80
283.2
BATE
08/03/2017
13:02:20:902
253
283.2
BATE
08/03/2017
13:44:07:765
333
283.4
BATE
08/03/2017
08:00:39:377
333
283.5
BATE
08/03/2017
13:19:57:712
333
283.7
BATE
08/03/2017
13:29:22:403
333
283.8
BATE
08/03/2017
08:00:27:015
2
284
BATE
08/03/2017
13:55:54:460
66
284.6
BATE
08/03/2017
13:55:54:460
249
284.6
BATE
08/03/2017
13:55:54:460
18
284.6
BATE
08/03/2017
14:32:38:314
333
286
BATE
08/03/2017
14:20:04:308
284
286.7
BATE
08/03/2017
14:20:04:309
49
286.7
BATE
08/03/2017
14:13:27:347
16
286.7
BATE
08/03/2017
14:13:27:347
91
286.7
BATE
08/03/2017
14:09:28:823
107
286.9
BATE
08/03/2017
14:09:28:823
226
286.9
BATE
08/03/2017
14:45:54:161
333
288.5
BATE
08/03/2017
14:52:20:574
68
289.1
BATE
08/03/2017
14:52:20:574
265
289.1
BATE
08/03/2017
15:10:09:706
305
289.2
BATE
08/03/2017
15:10:09:706
28
289.2
BATE
08/03/2017
15:01:33:845
333
289.3
BATE
08/03/2017
15:27:00:008
214
289.9
BATE
08/03/2017
15:25:13:198
333
290
BATE
08/03/2017
15:34:22:503
333
290.5
BATE
08/03/2017
15:42:02:925
199
291
BATE
08/03/2017
15:42:54:607
134
291
BATE
08/03/2017
15:55:41:432
255
292.3
BATE
08/03/2017
15:55:41:432
78
292.3
BATE
08/03/2017
15:59:12:558
333
292.5
BATE
08/03/2017
16:26:26:275
333
292.7
BATE
08/03/2017
16:06:00:380
333
293
BATE
08/03/2017
16:23:28:565
333
293.6
BATE
08/03/2017
16:17:04:695
392
293.9
BATE
08/03/2017
16:17:04:695
1
293.9
BATE
08/03/2017
16:17:04:691
333
294
BATE
08/03/2017
08:11:53:396
35
276
CHIX
08/03/2017
08:11:53:396
8
276
CHIX
08/03/2017
08:11:53:409
5
276
CHIX
08/03/2017
08:11:29:384
333
276.2
CHIX
08/03/2017
08:11:25:470
56
276.2
CHIX
08/03/2017
08:17:40:414
333
277.1
CHIX
08/03/2017
08:07:36:504
96
277.8
CHIX
08/03/2017
08:06:18:130
267
278.2
CHIX
08/03/2017
08:51:34:536
238
279.9
CHIX
08/03/2017
09:39:17:799
54
280.3
CHIX
08/03/2017
08:58:29:696
106
280.3
CHIX
08/03/2017
08:58:29:696
9
280.3
CHIX
08/03/2017
08:58:29:696
103
280.3
CHIX
08/03/2017
09:39:16:469
333
280.4
CHIX
08/03/2017
09:35:09:791
333
280.4
CHIX
08/03/2017
09:33:52:316
25
280.4
CHIX
08/03/2017
09:33:52:317
449
280.4
CHIX
08/03/2017
09:00:20:396
147
280.4
CHIX
08/03/2017
08:47:29:752
213
280.5
CHIX
08/03/2017
09:01:54:126
23
280.5
CHIX
08/03/2017
09:42:58:280
333
280.5
CHIX
08/03/2017
09:14:16:926
333
280.6
CHIX
08/03/2017
09:33:52:314
333
280.6
CHIX
08/03/2017
09:05:44:098
24
280.8
CHIX
08/03/2017
09:26:50:005
59
280.8
CHIX
08/03/2017
09:18:17:124
333
280.8
CHIX
08/03/2017
08:46:59:443
172
280.9
CHIX
08/03/2017
08:35:23:525
238
280.9
CHIX
08/03/2017
08:27:25:392
277
281
CHIX
08/03/2017
08:27:25:392
23
281
CHIX
08/03/2017
08:21:47:418
333
281
CHIX
08/03/2017
09:04:34:915
333
281
CHIX
08/03/2017
09:10:56:701
333
281.1
CHIX
08/03/2017
09:26:18:447
333
281.1
CHIX
08/03/2017
09:24:49:365
333
281.1
CHIX
08/03/2017
08:46:44:553
108
281.1
CHIX
08/03/2017
09:04:34:831
291
281.1
CHIX
08/03/2017
09:10:35:785
333
281.2
CHIX
08/03/2017
08:24:51:183
103
281.3
CHIX
08/03/2017
08:44:29:818
2
281.3
CHIX
08/03/2017
09:21:05:301
42
281.4
CHIX
08/03/2017
08:54:37:934
333
281.5
CHIX
08/03/2017
08:54:59:797
333
281.5
CHIX
08/03/2017
09:22:31:683
333
281.5
CHIX
08/03/2017
08:43:25:912
230
281.5
CHIX
08/03/2017
08:43:25:912
103
281.5
CHIX
08/03/2017
08:41:00:821
333
281.6
CHIX
08/03/2017
08:24:22:813
333
281.6
CHIX
08/03/2017
08:24:22:804
105
281.7
CHIX
08/03/2017
08:24:22:813
228
281.7
CHIX
08/03/2017
09:52:28:476
333
281.8
CHIX
08/03/2017
09:52:28:488
279
281.8
CHIX
08/03/2017
09:52:28:468
333
281.8
CHIX
08/03/2017
08:43:25:756
333
281.8
CHIX
08/03/2017
12:03:20:447
217
281.9
CHIX
08/03/2017
12:03:20:447
116
281.9
CHIX
08/03/2017
09:58:54:643
142
281.9
CHIX
08/03/2017
12:03:18:595
333
282
CHIX
08/03/2017
11:59:23:406
12
282
CHIX
08/03/2017
09:58:49:487
333
282.1
CHIX
08/03/2017
11:29:07:657
333
282.2
CHIX
08/03/2017
08:32:40:060
333
282.2
CHIX
08/03/2017
11:27:52:677
114
282.3
CHIX
08/03/2017
11:27:52:677
1
282.3
CHIX
08/03/2017
11:27:52:677
218
282.3
CHIX
08/03/2017
11:23:47:248
333
282.3
CHIX
08/03/2017
08:32:39:890
93
282.3
CHIX
08/03/2017
08:32:39:890
155
282.3
CHIX
08/03/2017
11:48:13:694
96
282.3
CHIX
08/03/2017
10:50:53:240
36
282.4
CHIX
08/03/2017
11:08:03:737
333
282.4
CHIX
08/03/2017
11:46:09:051
333
282.4
CHIX
08/03/2017
11:46:03:246
333
282.4
CHIX
08/03/2017
11:56:17:428
2
282.4
CHIX
08/03/2017
11:56:17:427
6
282.4
CHIX
08/03/2017
11:48:12:458
17
282.4
CHIX
08/03/2017
11:48:12:463
316
282.4
CHIX
08/03/2017
11:05:54:491
202
282.5
CHIX
08/03/2017
10:54:25:262
333
282.5
CHIX
08/03/2017
10:44:31:753
333
282.5
CHIX
08/03/2017
10:41:59:266
333
282.5
CHIX
08/03/2017
11:02:00:019
46
282.5
CHIX
08/03/2017
11:36:59:007
48
282.6
CHIX
08/03/2017
11:02:44:210
333
282.6
CHIX
08/03/2017
10:17:05:929
31
282.6
CHIX
08/03/2017
10:17:05:929
302
282.6
CHIX
08/03/2017
11:55:19:428
333
282.6
CHIX
08/03/2017
10:38:28:450
333
282.6
CHIX
08/03/2017
11:54:48:323
333
282.6
CHIX
08/03/2017
10:57:00:044
107
282.6
CHIX
08/03/2017
10:57:00:043
226
282.6
CHIX
08/03/2017
11:01:57:501
333
282.6
CHIX
08/03/2017
10:48:45:700
333
282.6
CHIX
08/03/2017
11:36:57:404
302
282.7
CHIX
08/03/2017
11:36:57:594
31
282.7
CHIX
08/03/2017
10:24:28:224
333
282.7
CHIX
08/03/2017
11:01:57:501
43
282.7
CHIX
08/03/2017
11:01:57:501
27
282.7
CHIX
08/03/2017
12:23:39:968
333
282.7
CHIX
08/03/2017
12:15:07:987
10
282.8
CHIX
08/03/2017
10:20:00:008
333
282.8
CHIX
08/03/2017
10:04:32:512
333
282.8
CHIX
08/03/2017
12:35:07:572
316
282.8
CHIX
08/03/2017
11:36:13:265
333
282.8
CHIX
08/03/2017
12:33:35:059
16
282.8
CHIX
08/03/2017
12:33:35:059
24
282.8
CHIX
08/03/2017
12:23:35:510
289
282.8
CHIX
08/03/2017
12:54:22:140
333
282.9
CHIX
08/03/2017
10:16:00:012
29
282.9
CHIX
08/03/2017
12:25:44:408
25
282.9
CHIX
08/03/2017
12:25:44:408
308
282.9
CHIX
08/03/2017
12:12:45:541
333
282.9
CHIX
08/03/2017
12:30:09:059
309
282.9
CHIX
08/03/2017
12:12:40:251
333
282.9
CHIX
08/03/2017
11:18:15:714
195
282.9
CHIX
08/03/2017
12:29:35:000
333
282.9
CHIX
08/03/2017
10:30:00:024
333
282.9
CHIX
08/03/2017
12:14:40:074
133
282.9
CHIX
08/03/2017
12:14:40:074
200
282.9
CHIX
08/03/2017
10:33:31:689
333
282.9
CHIX
08/03/2017
12:50:18:995
333
283
CHIX
08/03/2017
11:18:15:713
83
283
CHIX
08/03/2017
11:18:15:713
250
283
CHIX
08/03/2017
11:18:06:561
250
283
CHIX
08/03/2017
12:43:43:765
333
283
CHIX
08/03/2017
12:46:16:770
316
283
CHIX
08/03/2017
12:46:16:770
17
283
CHIX
08/03/2017
10:29:22:055
333
283
CHIX
08/03/2017
12:46:05:545
15
283.1
CHIX
08/03/2017
12:46:05:545
318
283.1
CHIX
08/03/2017
10:08:50:568
333
283.2
CHIX
08/03/2017
10:08:50:582
36
283.2
CHIX
08/03/2017
10:08:50:582
297
283.2
CHIX
08/03/2017
13:39:16:654
241
283.2
CHIX
08/03/2017
13:39:16:654
92
283.2
CHIX
08/03/2017
13:02:52:615
333
283.2
CHIX
08/03/2017
13:02:20:902
168
283.2
CHIX
08/03/2017
13:14:33:799
333
283.3
CHIX
08/03/2017
13:02:19:832
308
283.3
CHIX
08/03/2017
13:02:19:826
25
283.3
CHIX
08/03/2017
13:11:20:662
250
283.3
CHIX
08/03/2017
13:11:20:662
83
283.3
CHIX
08/03/2017
13:42:42:249
333
283.3
CHIX
08/03/2017
13:36:22:991
23
283.4
CHIX
08/03/2017
13:11:16:573
333
283.4
CHIX
08/03/2017
13:45:03:356
333
283.6
CHIX
08/03/2017
13:34:44:309
333
283.6
CHIX
08/03/2017
13:20:30:838
333
283.7
CHIX
08/03/2017
13:19:57:712
333
283.7
CHIX
08/03/2017
10:12:39:714
333
283.8
CHIX
08/03/2017
13:26:09:712
153
283.8
CHIX
08/03/2017
13:26:09:711
180
283.8
CHIX
08/03/2017
13:25:29:277
333
283.8
CHIX
08/03/2017
08:00:36:867
44
283.9
CHIX
08/03/2017
08:00:36:867
51
283.9
CHIX
08/03/2017
13:31:42:935
333
284
CHIX
08/03/2017
13:31:42:975
32
284
CHIX
08/03/2017
13:31:42:942
1
284
CHIX
08/03/2017
13:31:42:945
300
284
CHIX
08/03/2017
08:00:36:844
259
284
CHIX
08/03/2017
13:52:10:739
333
284.1
CHIX
08/03/2017
13:55:54:461
333
284.6
CHIX
08/03/2017
13:56:04:925
194
284.6
CHIX
08/03/2017
13:57:16:998
333
284.8
CHIX
08/03/2017
14:01:22:144
1
285.8
CHIX
08/03/2017
14:01:20:901
230
285.8
CHIX
08/03/2017
14:01:13:772
333
285.8
CHIX
08/03/2017
14:02:18:195
312
285.8
CHIX
08/03/2017
14:25:56:595
333
286
CHIX
08/03/2017
14:30:18:946
200
286
CHIX
08/03/2017
14:30:18:947
133
286
CHIX
08/03/2017
14:30:18:352
333
286.1
CHIX
08/03/2017
14:05:01:036
333
286.4
CHIX
08/03/2017
14:20:04:309
49
286.7
CHIX
08/03/2017
14:15:07:419
8
286.7
CHIX
08/03/2017
14:20:04:308
284
286.7
CHIX
08/03/2017
14:14:41:902
325
286.7
CHIX
08/03/2017
14:09:29:150
179
286.8
CHIX
08/03/2017
14:09:29:151
154
286.8
CHIX
08/03/2017
14:22:36:076
111
286.8
CHIX
08/03/2017
14:22:36:076
222
286.8
CHIX
08/03/2017
14:18:32:824
186
286.8
CHIX
08/03/2017
14:18:32:824
147
286.8
CHIX
08/03/2017
14:09:28:823
107
286.9
CHIX
08/03/2017
14:09:28:823
226
286.9
CHIX
08/03/2017
14:12:06:182
333
287
CHIX
08/03/2017
14:46:37:606
440
288.5
CHIX
08/03/2017
14:47:43:141
259
288.6
CHIX
08/03/2017
14:47:40:120
667
288.6
CHIX
08/03/2017
14:47:40:120
333
288.6
CHIX
08/03/2017
14:47:40:120
822
288.6
CHIX
08/03/2017
14:45:54:161
333
288.6
CHIX
08/03/2017
14:52:20:574
333
289.1
CHIX
08/03/2017
15:09:53:223
333
289.2
CHIX
08/03/2017
15:03:59:972
250
289.3
CHIX
08/03/2017
15:03:59:972
83
289.3
CHIX
08/03/2017
15:01:33:845
333
289.3
CHIX
08/03/2017
14:57:50:024
24
289.4
CHIX
08/03/2017
14:57:50:024
140
289.4
CHIX
08/03/2017
14:57:50:024
37
289.4
CHIX
08/03/2017
14:56:57:409
333
289.5
CHIX
08/03/2017
14:56:48:868
190
289.5
CHIX
08/03/2017
14:56:48:869
143
289.5
CHIX
08/03/2017
14:59:05:038
333
289.5
CHIX
08/03/2017
15:13:16:871
333
289.5
CHIX
08/03/2017
15:15:43:692
333
289.6
CHIX
08/03/2017
15:15:43:321
333
289.6
CHIX
08/03/2017
15:18:04:036
125
289.6
CHIX
08/03/2017
15:18:04:093
208
289.6
CHIX
08/03/2017
15:21:34:124
215
289.8
CHIX
08/03/2017
15:21:25:122
333
289.8
CHIX
08/03/2017
15:27:00:222
333
289.9
CHIX
08/03/2017
15:25:13:197
333
290
CHIX
08/03/2017
15:26:43:000
333
290
CHIX
08/03/2017
15:22:05:548
333
290
CHIX
08/03/2017
15:30:01:276
333
290.3
CHIX
08/03/2017
15:30:15:582
60
290.4
CHIX
08/03/2017
15:30:15:275
23
290.4
CHIX
08/03/2017
15:30:15:275
250
290.4
CHIX
08/03/2017
15:32:26:795
333
290.5
CHIX
08/03/2017
15:33:07:026
333
290.5
CHIX
08/03/2017
15:35:03:327
333
290.6
CHIX
08/03/2017
15:45:17:815
333
291
CHIX
08/03/2017
15:42:54:611
754
291
CHIX
08/03/2017
15:42:31:924
333
291.1
CHIX
08/03/2017
15:42:31:935
24
291.1
CHIX
08/03/2017
16:27:38:578
333
292.3
CHIX
08/03/2017
15:55:42:024
200
292.3
CHIX
08/03/2017
15:55:42:025
1067
292.3
CHIX
08/03/2017
15:55:41:432
414
292.3
CHIX
08/03/2017
15:55:41:430
333
292.4
CHIX
08/03/2017
16:29:54:380
38
292.4
CHIX
08/03/2017
15:59:32:363
744
292.4
CHIX
08/03/2017
16:29:54:306
42
292.4
CHIX
08/03/2017
16:01:05:265
333
292.5
CHIX
08/03/2017
16:29:54:182
333
292.5
CHIX
08/03/2017
15:59:32:362
333
292.5
CHIX
08/03/2017
16:04:21:226
333
292.7
CHIX
08/03/2017
16:25:55:679
333
292.7
CHIX
08/03/2017
16:26:15:319
333
292.8
CHIX
08/03/2017
16:26:15:308
333
292.9
CHIX
08/03/2017
16:06:00:381
333
293
CHIX
08/03/2017
16:23:39:625
31
293.4
CHIX
08/03/2017
16:23:39:625
236
293.4
CHIX
08/03/2017
16:23:28:565
333
293.6
CHIX
08/03/2017
16:23:37:653
333
293.6
CHIX
08/03/2017
16:10:51:606
333
293.6
CHIX
08/03/2017
16:21:04:444
333
293.7
CHIX
08/03/2017
16:20:41:884
22
293.9
CHIX
08/03/2017
16:16:01:105
333
293.9
CHIX
08/03/2017
16:20:41:605
333
294
CHIX
08/03/2017
16:16:00:013
981
294
CHIX
08/03/2017
16:16:00:014
398
294
CHIX
08/03/2017
16:16:00:017
832
294
CHIX
08/03/2017
16:16:00:013
26
294
CHIX
08/03/2017
16:20:00:511
91
294
CHIX
08/03/2017
16:20:00:513
242
294
CHIX
08/03/2017
16:20:00:489
250
294.1
CHIX
08/03/2017
16:20:00:487
83
294.1
CHIX
08/03/2017
16:18:07:715
250
294.1
CHIX
08/03/2017
08:11:53:396
19
276
TRQX
08/03/2017
08:11:53:396
3
276
TRQX
08/03/2017
08:11:29:384
333
276.2
TRQX
08/03/2017
08:11:25:465
48
276.2
TRQX
08/03/2017
08:11:25:465
3
276.2
TRQX
08/03/2017
09:33:52:327
187
280.4
TRQX
08/03/2017
09:01:54:126
63
280.5
TRQX
08/03/2017
09:01:54:135
270
280.5
TRQX
08/03/2017
09:42:58:280
333
280.5
TRQX
08/03/2017
09:14:16:927
333
280.6
TRQX
08/03/2017
09:33:52:315
333
280.6
TRQX
08/03/2017
09:26:40:312
83
280.9
TRQX
08/03/2017
08:21:47:418
333
281
TRQX
08/03/2017
09:10:56:701
333
281.1
TRQX
08/03/2017
08:45:42:935
200
281.1
TRQX
08/03/2017
08:45:42:939
133
281.1
TRQX
08/03/2017
09:26:18:447
333
281.1
TRQX
08/03/2017
08:45:42:932
3
281.3
TRQX
08/03/2017
08:45:42:932
3
281.3
TRQX
08/03/2017
08:45:42:932
3
281.3
TRQX
08/03/2017
08:45:42:974
120
281.3
TRQX
08/03/2017
08:24:51:183
48
281.3
TRQX
08/03/2017
08:44:29:818
1
281.3
TRQX
08/03/2017
08:44:29:818
2
281.3
TRQX
08/03/2017
08:54:59:846
205
281.4
TRQX
08/03/2017
12:02:10:087
48
281.4
TRQX
08/03/2017
09:20:09:850
147
281.4
TRQX
08/03/2017
09:20:09:850
186
281.4
TRQX
08/03/2017
08:54:38:102
333
281.5
TRQX
08/03/2017
09:52:29:479
44
281.6
TRQX
08/03/2017
08:41:00:821
333
281.6
TRQX
08/03/2017
08:24:51:182
203
281.6
TRQX
08/03/2017
09:52:28:470
293
281.7
TRQX
08/03/2017
08:24:22:804
143
281.7
TRQX
08/03/2017
09:52:28:468
308
281.8
TRQX
08/03/2017
11:28:26:702
151
282.2
TRQX
08/03/2017
11:28:26:702
117
282.2
TRQX
08/03/2017
08:32:40:060
70
282.2
TRQX
08/03/2017
08:32:40:060
53
282.2
TRQX
08/03/2017
08:32:39:901
333
282.3
TRQX
08/03/2017
11:38:16:677
333
282.4
TRQX
08/03/2017
11:46:03:246
333
282.4
TRQX
08/03/2017
10:50:53:236
333
282.5
TRQX
08/03/2017
11:55:20:901
71
282.5
TRQX
08/03/2017
11:55:20:901
52
282.5
TRQX
08/03/2017
10:44:31:753
333
282.5
TRQX
08/03/2017
11:02:00:019
333
282.5
TRQX
08/03/2017
11:55:19:433
333
282.6
TRQX
08/03/2017
10:57:00:045
107
282.6
TRQX
08/03/2017
10:57:00:043
226
282.6
TRQX
08/03/2017
12:15:07:987
1
282.8
TRQX
08/03/2017
12:15:07:987
233
282.8
TRQX
08/03/2017
10:20:17:469
70
282.8
TRQX
08/03/2017
10:20:00:004
263
282.8
TRQX
08/03/2017
10:20:00:004
70
282.8
TRQX
08/03/2017
11:35:26:382
333
282.8
TRQX
08/03/2017
12:33:35:059
19
282.8
TRQX
08/03/2017
12:23:35:510
333
282.8
TRQX
08/03/2017
10:26:37:110
39
282.9
TRQX
08/03/2017
12:12:45:541
245
282.9
TRQX
08/03/2017
11:18:15:714
348
282.9
TRQX
08/03/2017
11:18:15:714
28
282.9
TRQX
08/03/2017
12:29:34:999
163
282.9
TRQX
08/03/2017
12:29:35:000
170
282.9
TRQX
08/03/2017
10:30:00:023
333
282.9
TRQX
08/03/2017
12:14:40:075
333
282.9
TRQX
08/03/2017
12:33:32:208
333
282.9
TRQX
08/03/2017
10:33:12:826
333
282.9
TRQX
08/03/2017
11:18:15:713
333
283
TRQX
08/03/2017
12:43:43:766
333
283
TRQX
08/03/2017
12:49:23:866
227
283
TRQX
08/03/2017
12:49:00:610
106
283
TRQX
08/03/2017
13:14:42:141
17
283.1
TRQX
08/03/2017
10:09:00:018
279
283.1
TRQX
08/03/2017
13:05:56:571
49
283.1
TRQX
08/03/2017
13:05:56:388
284
283.1
TRQX
08/03/2017
13:11:23:061
9
283.1
TRQX
08/03/2017
10:08:50:568
54
283.2
TRQX
08/03/2017
13:02:53:822
333
283.2
TRQX
08/03/2017
13:11:20:658
333
283.3
TRQX
08/03/2017
13:45:26:346
333
283.5
TRQX
08/03/2017
13:36:22:990
333
283.5
TRQX
08/03/2017
08:00:36:867
62
283.7
TRQX
08/03/2017
13:19:57:713
223
283.7
TRQX
08/03/2017
13:19:57:713
41
283.7
TRQX
08/03/2017
13:19:57:714
69
283.7
TRQX
08/03/2017
10:11:05:824
221
283.8
TRQX
08/03/2017
13:26:09:712
333
283.8
TRQX
08/03/2017
10:11:04:590
161
283.9
TRQX
08/03/2017
10:11:05:212
10
283.9
TRQX
08/03/2017
10:11:04:608
79
283.9
TRQX
08/03/2017
13:31:45:091
333
283.9
TRQX
08/03/2017
08:00:27:023
2
284
TRQX
08/03/2017
08:00:36:844
279
284
TRQX
08/03/2017
13:52:10:743
333
284.1
TRQX
08/03/2017
13:57:50:761
166
285.3
TRQX
08/03/2017
14:01:13:798
333
285.8
TRQX
08/03/2017
14:31:26:414
155
285.9
TRQX
08/03/2017
14:02:21:295
333
286.1
TRQX
08/03/2017
14:30:15:271
333
286.1
TRQX
08/03/2017
14:23:20:972
19
286.6
TRQX
08/03/2017
14:22:41:174
5
286.6
TRQX
08/03/2017
14:13:27:347
99
286.7
TRQX
08/03/2017
14:22:36:077
314
286.8
TRQX
08/03/2017
14:22:36:117
19
286.8
TRQX
08/03/2017
14:18:32:824
203
286.8
TRQX
08/03/2017
14:18:32:825
130
286.8
TRQX
08/03/2017
14:09:28:824
333
286.9
TRQX
08/03/2017
14:12:42:271
333
286.9
TRQX
08/03/2017
14:45:54:173
600
288.5
TRQX
08/03/2017
14:45:54:173
352
288.5
TRQX
08/03/2017
14:48:19:162
72
288.5
TRQX
08/03/2017
14:48:19:162
261
288.5
TRQX
08/03/2017
14:52:20:574
116
289.1
TRQX
08/03/2017
15:02:37:378
333
289.2
TRQX
08/03/2017
15:10:09:706
51
289.2
TRQX
08/03/2017
15:10:09:706
12
289.2
TRQX
08/03/2017
15:09:53:224
333
289.2
TRQX
08/03/2017
14:51:10:023
309
289.2
TRQX
08/03/2017
14:57:13:584
333
289.5
TRQX
08/03/2017
15:13:16:870
333
289.5
TRQX
08/03/2017
15:15:43:321
152
289.6
TRQX
08/03/2017
15:15:43:321
181
289.6
TRQX
08/03/2017
15:27:00:008
333
289.9
TRQX
08/03/2017
15:26:43:000
333
290
TRQX
08/03/2017
15:32:26:951
159
290.4
TRQX
08/03/2017
15:30:15:582
52
290.4
TRQX
08/03/2017
15:32:26:634
278
290.5
TRQX
08/03/2017
15:32:26:634
55
290.5
TRQX
08/03/2017
15:32:26:795
278
290.5
TRQX
08/03/2017
15:42:54:611
333
291
TRQX
08/03/2017
15:41:33:274
333
291
TRQX
08/03/2017
15:52:12:084
713
292.2
TRQX
08/03/2017
15:55:42:025
35
292.3
TRQX
08/03/2017
15:55:42:025
298
292.3
TRQX
08/03/2017
15:55:41:431
313
292.3
TRQX
08/03/2017
16:26:40:691
138
292.5
TRQX
08/03/2017
16:29:24:874
333
292.5
TRQX
08/03/2017
15:59:32:362
333
292.5
TRQX
08/03/2017
16:26:26:275
333
292.7
TRQX
08/03/2017
16:23:53:816
333
292.9
TRQX
08/03/2017
16:06:00:379
155
293
TRQX
08/03/2017
16:06:00:379
296
293
TRQX
08/03/2017
16:06:00:379
178
293
TRQX
08/03/2017
16:06:32:112
333
293
TRQX
08/03/2017
16:23:37:663
333
293.5
TRQX
08/03/2017
16:16:01:105
333
293.9
TRQX
08/03/2017
16:16:01:105
350
293.9
TRQX
08/03/2017
16:17:04:692
333
294
TRQX
08/03/2017
16:20:00:498
156
294
TRQX
08/03/2017
16:20:00:513
292
294
TRQX
08/03/2017
16:20:00:487
333
294.1
TRQX
08/03/2017
08:12:00:018
557
274
XLON
08/03/2017
08:11:07:551
259
276.3
XLON
08/03/2017
08:16:13:822
291
276.7
XLON
08/03/2017
08:16:13:727
435
276.7
XLON
08/03/2017
08:16:31:285
557
276.7
XLON
08/03/2017
08:10:27:444
85
277.1
XLON
08/03/2017
08:10:27:195
364
277.1
XLON
08/03/2017
08:17:40:414
557
277.2
XLON
08/03/2017
08:17:27:925
557
277.3
XLON
08/03/2017
08:10:20:306
360
277.5
XLON
08/03/2017
08:08:55:282
350
277.8
XLON
08/03/2017
08:08:55:172
333
278
XLON
08/03/2017
08:07:36:074
111
278
XLON
08/03/2017
08:07:36:074
112
278
XLON
08/03/2017
08:07:36:052
248
278.2
XLON
08/03/2017
08:49:47:438
491
279.7
XLON
08/03/2017
08:51:04:841
399
279.9
XLON
08/03/2017
08:51:34:535
322
279.9
XLON
08/03/2017
08:51:34:535
235
279.9
XLON
08/03/2017
08:49:47:422
557
279.9
XLON
08/03/2017
09:33:57:538
938
280.1
XLON
08/03/2017
09:33:57:538
493
280.2
XLON
08/03/2017
09:39:31:771
182
280.3
XLON
08/03/2017
09:39:31:771
136
280.3
XLON
08/03/2017
09:38:05:674
421
280.3
XLON
08/03/2017
08:58:05:444
187
280.3
XLON
08/03/2017
08:58:29:696
28
280.3
XLON
08/03/2017
08:58:35:172
300
280.3
XLON
08/03/2017
08:47:34:784
64
280.3
XLON
08/03/2017
08:47:34:784
331
280.3
XLON
08/03/2017
08:47:29:752
305
280.3
XLON
08/03/2017
08:47:29:753
500
280.3
XLON
08/03/2017
09:33:53:647
557
280.3
XLON
08/03/2017
09:39:16:469
377
280.4
XLON
08/03/2017
09:38:04:970
557
280.4
XLON
08/03/2017
09:33:52:316
377
280.4
XLON
08/03/2017
09:33:52:316
513
280.4
XLON
08/03/2017
09:33:52:317
513
280.4
XLON
08/03/2017
09:28:01:835
272
280.4
XLON
08/03/2017
09:43:20:883
360
280.4
XLON
08/03/2017
08:59:16:121
412
280.4
XLON
08/03/2017
09:12:12:349
238
280.5
XLON
08/03/2017
09:35:08:630
317
280.5
XLON
08/03/2017
08:47:29:752
557
280.5
XLON
08/03/2017
09:01:54:130
455
280.5
XLON
08/03/2017
09:14:22:030
182
280.5
XLON
08/03/2017
09:14:43:816
261
280.5
XLON
08/03/2017
09:42:58:280
557
280.5
XLON
08/03/2017
09:00:13:555
345
280.5
XLON
08/03/2017
09:12:12:303
557
280.6
XLON
08/03/2017
08:57:28:740
464
280.6
XLON
08/03/2017
09:14:16:927
557
280.6
XLON
08/03/2017
09:33:52:315
557
280.6
XLON
08/03/2017
08:47:25:666
350
280.7
XLON
08/03/2017
08:47:25:665
50
280.7
XLON
08/03/2017
08:47:25:665
157
280.7
XLON
08/03/2017
09:28:01:818
411
280.7
XLON
08/03/2017
09:18:17:124
157
280.8
XLON
08/03/2017
09:18:17:124
400
280.8
XLON
08/03/2017
09:18:17:133
270
280.8
XLON
08/03/2017
09:11:34:865
557
280.9
XLON
08/03/2017
09:10:56:717
1158
280.9
XLON
08/03/2017
08:35:23:525
281
280.9
XLON
08/03/2017
08:35:08:042
116
280.9
XLON
08/03/2017
08:35:08:042
2
280.9
XLON
08/03/2017
08:27:28:209
51
281
XLON
08/03/2017
09:26:18:455
468
281
XLON
08/03/2017
08:27:19:779
73
281
XLON
08/03/2017
08:27:19:779
327
281
XLON
08/03/2017
08:26:50:319
100
281
XLON
08/03/2017
08:26:47:668
100
281
XLON
08/03/2017
08:26:35:666
284
281
XLON
08/03/2017
09:24:49:367
248
281
XLON
08/03/2017
08:56:29:792
464
281
XLON
08/03/2017
08:46:44:626
53
281
XLON
08/03/2017
08:46:44:553
310
281
XLON
08/03/2017
08:21:47:418
557
281
XLON
08/03/2017
09:10:56:701
557
281.1
XLON
08/03/2017
09:26:18:447
493
281.1
XLON
08/03/2017
09:24:49:365
557
281.1
XLON
08/03/2017
09:04:34:823
500
281.1
XLON
08/03/2017
08:46:00:025
482
281.1
XLON
08/03/2017
09:04:34:831
39
281.1
XLON
08/03/2017
09:04:34:831
57
281.1
XLON
08/03/2017
09:04:34:831
145
281.1
XLON
08/03/2017
09:10:35:785
489
281.2
XLON
08/03/2017
08:45:42:937
555
281.2
XLON
08/03/2017
08:46:44:553
229
281.2
XLON
08/03/2017
08:55:00:009
431
281.3
XLON
08/03/2017
08:45:42:932
2
281.3
XLON
08/03/2017
08:43:25:913
898
281.3
XLON
08/03/2017
08:43:25:912
672
281.3
XLON
08/03/2017
09:24:48:963
372
281.3
XLON
08/03/2017
09:24:48:972
313
281.3
XLON
08/03/2017
09:04:32:319
532
281.3
XLON
08/03/2017
08:24:51:185
333
281.3
XLON
08/03/2017
08:44:29:818
1
281.3
XLON
08/03/2017
08:44:29:824
2
281.3
XLON
08/03/2017
09:23:49:729
533
281.4
XLON
08/03/2017
09:23:38:141
557
281.4
XLON
08/03/2017
09:23:33:181
557
281.4
XLON
08/03/2017
08:54:59:846
557
281.4
XLON
08/03/2017
12:02:10:087
250
281.4
XLON
08/03/2017
09:21:05:302
53
281.4
XLON
08/03/2017
09:21:05:296
500
281.4
XLON
08/03/2017
09:20:09:850
557
281.4
XLON
08/03/2017
08:34:31:872
350
281.4
XLON
08/03/2017
08:54:59:797
97
281.5
XLON
08/03/2017
08:54:38:102
557
281.5
XLON
08/03/2017
08:54:59:797
460
281.5
XLON
08/03/2017
09:22:31:683
505
281.5
XLON
08/03/2017
08:43:25:912
557
281.5
XLON
08/03/2017
08:22:31:002
557
281.5
XLON
08/03/2017
09:53:03:425
557
281.6
XLON
08/03/2017
08:24:51:181
154
281.6
XLON
08/03/2017
08:24:51:198
299
281.6
XLON
08/03/2017
12:02:10:032
721
281.7
XLON
08/03/2017
08:24:22:804
122
281.7
XLON
08/03/2017
08:24:22:813
435
281.7
XLON
08/03/2017
09:59:58:097
1600
281.7
XLON
08/03/2017
08:34:31:593
319
281.7
XLON
08/03/2017
08:34:31:593
17
281.7
XLON
08/03/2017
09:52:28:468
2573
281.8
XLON
08/03/2017
09:52:28:976
557
281.8
XLON
08/03/2017
09:52:28:468
353
281.8
XLON
08/03/2017
08:43:25:756
557
281.8
XLON
08/03/2017
08:24:38:153
1591
281.8
XLON
08/03/2017
09:59:56:572
557
281.8
XLON
08/03/2017
12:03:20:446
557
281.9
XLON
08/03/2017
12:03:20:456
366
281.9
XLON
08/03/2017
09:59:55:075
557
281.9
XLON
08/03/2017
08:32:49:973
312
281.9
XLON
08/03/2017
08:33:25:455
460
281.9
XLON
08/03/2017
08:33:25:457
97
281.9
XLON
08/03/2017
08:32:49:962
584
281.9
XLON
08/03/2017
08:34:30:305
72
281.9
XLON
08/03/2017
10:02:08:359
468
282
XLON
08/03/2017
12:03:18:595
557
282
XLON
08/03/2017
10:02:13:304
379
282
XLON
08/03/2017
09:58:54:628
378
282
XLON
08/03/2017
09:58:54:620
179
282
XLON
08/03/2017
08:32:43:542
301
282
XLON
08/03/2017
11:59:23:407
444
282
XLON
08/03/2017
11:59:23:407
70
282
XLON
08/03/2017
11:51:20:177
200
282.1
XLON
08/03/2017
11:23:51:116
481
282.1
XLON
08/03/2017
11:58:09:084
557
282.1
XLON
08/03/2017
11:30:13:655
192
282.1
XLON
08/03/2017
11:30:13:655
142
282.1
XLON
08/03/2017
11:25:52:763
371
282.1
XLON
08/03/2017
11:48:16:794
367
282.1
XLON
08/03/2017
11:29:00:019
86
282.2
XLON
08/03/2017
11:29:00:136
390
282.2
XLON
08/03/2017
11:28:26:702
263
282.2
XLON
08/03/2017
11:28:26:702
24
282.2
XLON
08/03/2017
11:27:55:532
487
282.2
XLON
08/03/2017
08:32:40:064
355
282.2
XLON
08/03/2017
08:32:40:064
42
282.2
XLON
08/03/2017
11:27:34:613
46
282.2
XLON
08/03/2017
11:08:42:228
557
282.3
XLON
08/03/2017
11:57:04:872
2800
282.3
XLON
08/03/2017
11:57:04:872
5
282.3
XLON
08/03/2017
11:27:52:677
557
282.3
XLON
08/03/2017
11:23:47:244
1865
282.3
XLON
08/03/2017
08:32:39:890
95
282.3
XLON
08/03/2017
08:32:39:901
258
282.3
XLON
08/03/2017
08:32:39:890
462
282.3
XLON
08/03/2017
10:44:54:898
123
282.3
XLON
08/03/2017
11:57:37:189
64
282.3
XLON
08/03/2017
11:57:37:199
85
282.3
XLON
08/03/2017
11:48:14:494
557
282.3
XLON
08/03/2017
11:05:54:492
557
282.4
XLON
08/03/2017
11:38:16:677
64
282.4
XLON
08/03/2017
11:38:16:677
345
282.4
XLON
08/03/2017
11:08:03:738
159
282.4
XLON
08/03/2017
11:07:35:913
121
282.4
XLON
08/03/2017
10:54:25:270
131
282.4
XLON
08/03/2017
10:40:18:456
536
282.4
XLON
08/03/2017
11:06:17:789
280
282.4
XLON
08/03/2017
11:06:17:791
277
282.4
XLON
08/03/2017
10:39:10:381
144
282.4
XLON
08/03/2017
10:39:10:310
632
282.4
XLON
08/03/2017
10:39:10:381
413
282.4
XLON
08/03/2017
11:22:54:961
557
282.4
XLON
08/03/2017
10:51:56:797
400
282.4
XLON
08/03/2017
10:44:31:756
557
282.4
XLON
08/03/2017
11:46:03:246
557
282.4
XLON
08/03/2017
11:56:17:428
29
282.4
XLON
08/03/2017
11:56:25:240
241
282.4
XLON
08/03/2017
11:48:12:459
557
282.4
XLON
08/03/2017
11:48:13:441
3
282.4
XLON
08/03/2017
11:05:54:491
331
282.5
XLON
08/03/2017
10:50:53:236
557
282.5
XLON
08/03/2017
11:03:18:821
557
282.5
XLON
08/03/2017
08:04:35:308
333
282.5
XLON
08/03/2017
11:44:32:391
275
282.5
XLON
08/03/2017
11:03:33:215
485
282.5
XLON
08/03/2017
10:54:25:262
417
282.5
XLON
08/03/2017
10:54:25:262
140
282.5
XLON
08/03/2017
11:55:19:664
90
282.5
XLON
08/03/2017
10:39:10:309
557
282.5
XLON
08/03/2017
11:55:20:901
94
282.5
XLON
08/03/2017
10:51:49:009
557
282.5
XLON
08/03/2017
10:44:30:016
393
282.5
XLON
08/03/2017
10:44:31:753
92
282.5
XLON
08/03/2017
10:44:31:754
431
282.5
XLON
08/03/2017
10:36:55:308
700
282.5
XLON
08/03/2017
11:05:15:996
210
282.5
XLON
08/03/2017
11:04:29:827
322
282.5
XLON
08/03/2017
10:41:59:265
557
282.5
XLON
08/03/2017
11:04:43:652
235
282.5
XLON
08/03/2017
11:02:00:019
221
282.5
XLON
08/03/2017
12:10:10:307
541
282.5
XLON
08/03/2017
11:32:57:545
502
282.5
XLON
08/03/2017
10:36:15:827
516
282.6
XLON
08/03/2017
08:04:35:314
250
282.6
XLON
08/03/2017
08:04:35:313
222
282.6
XLON
08/03/2017
10:57:19:980
89
282.6
XLON
08/03/2017
12:17:17:616
535
282.6
XLON
08/03/2017
12:17:17:616
22
282.6
XLON
08/03/2017
11:54:48:323
334
282.6
XLON
08/03/2017
11:54:48:324
157
282.6
XLON
08/03/2017
10:17:00:693
24
282.6
XLON
08/03/2017
11:55:19:433
557
282.6
XLON
08/03/2017
10:38:28:450
557
282.6
XLON
08/03/2017
11:21:40:689
557
282.6
XLON
08/03/2017
10:57:00:043
316
282.6
XLON
08/03/2017
10:57:00:044
143
282.6
XLON
08/03/2017
10:57:00:044
98
282.6
XLON
08/03/2017
10:48:45:709
257
282.6
XLON
08/03/2017
10:48:45:709
300
282.6
XLON
08/03/2017
10:48:45:700
557
282.6
XLON
08/03/2017
10:36:15:818
41
282.7
XLON
08/03/2017
11:36:58:826
135
282.7
XLON
08/03/2017
11:36:57:403
543
282.7
XLON
08/03/2017
11:36:57:597
330
282.7
XLON
08/03/2017
08:04:35:306
232
282.7
XLON
08/03/2017
10:20:38:257
471
282.7
XLON
08/03/2017
10:04:32:509
300
282.7
XLON
08/03/2017
12:17:02:205
126
282.7
XLON
08/03/2017
12:17:02:205
150
282.7
XLON
08/03/2017
12:17:02:204
87
282.7
XLON
08/03/2017
12:16:14:910
557
282.7
XLON
08/03/2017
12:16:14:902
484
282.7
XLON
08/03/2017
11:18:15:752
2536
282.7
XLON
08/03/2017
11:18:15:752
164
282.7
XLON
08/03/2017
10:24:27:990
8
282.7
XLON
08/03/2017
10:24:27:990
549
282.7
XLON
08/03/2017
11:21:39:687
384
282.7
XLON
08/03/2017
11:01:57:500
46
282.7
XLON
08/03/2017
11:01:57:500
23
282.7
XLON
08/03/2017
12:23:41:236
267
282.7
XLON
08/03/2017
12:15:07:987
557
282.8
XLON
08/03/2017
10:36:10:321
557
282.8
XLON
08/03/2017
10:20:17:458
557
282.8
XLON
08/03/2017
10:20:38:245
464
282.8
XLON
08/03/2017
11:36:10:279
557
282.8
XLON
08/03/2017
10:20:00:007
557
282.8
XLON
08/03/2017
12:25:45:001
483
282.8
XLON
08/03/2017
12:16:13:512
491
282.8
XLON
08/03/2017
11:18:15:731
557
282.8
XLON
08/03/2017
11:35:26:381
557
282.8
XLON
08/03/2017
12:35:07:571
303
282.8
XLON
08/03/2017
12:20:44:675
500
282.8
XLON
08/03/2017
11:36:13:265
557
282.8
XLON
08/03/2017
12:33:35:058
301
282.8
XLON
08/03/2017
12:33:35:058
256
282.8
XLON
08/03/2017
12:23:35:518
500
282.8
XLON
08/03/2017
12:23:35:510
500
282.8
XLON
08/03/2017
12:23:35:510
57
282.8
XLON
08/03/2017
12:54:22:139
557
282.9
XLON
08/03/2017
10:15:30:783
400
282.9
XLON
08/03/2017
10:31:18:484
352
282.9
XLON
08/03/2017
10:31:18:484
205
282.9
XLON
08/03/2017
10:16:00:012
37
282.9
XLON
08/03/2017
12:52:40:867
557
282.9
XLON
08/03/2017
10:26:37:110
557
282.9
XLON
08/03/2017
12:31:07:759
28
282.9
XLON
08/03/2017
12:31:07:767
529
282.9
XLON
08/03/2017
12:31:24:761
8
282.9
XLON
08/03/2017
12:31:24:761
500
282.9
XLON
08/03/2017
12:30:16:605
96
282.9
XLON
08/03/2017
12:30:16:605
341
282.9
XLON
08/03/2017
12:12:45:544
305
282.9
XLON
08/03/2017
12:12:45:541
252
282.9
XLON
08/03/2017
12:12:40:248
242
282.9
XLON
08/03/2017
12:12:40:259
284
282.9
XLON
08/03/2017
12:12:40:248
37
282.9
XLON
08/03/2017
11:18:15:714
234
282.9
XLON
08/03/2017
12:29:34:999
300
282.9
XLON
08/03/2017
12:29:34:999
257
282.9
XLON
08/03/2017
12:55:37:225
495
282.9
XLON
08/03/2017
12:55:37:216
557
282.9
XLON
08/03/2017
12:43:43:776
411
282.9
XLON
08/03/2017
12:54:47:222
557
282.9
XLON
08/03/2017
12:35:54:539
557
282.9
XLON
08/03/2017
10:30:00:023
557
282.9
XLON
08/03/2017
12:20:34:191
557
282.9
XLON
08/03/2017
12:20:34:126
535
282.9
XLON
08/03/2017
10:33:31:689
557
282.9
XLON
08/03/2017
12:33:32:208
557
282.9
XLON
08/03/2017
12:46:51:858
557
282.9
XLON
08/03/2017
10:14:30:320
557
282.9
XLON
08/03/2017
12:50:18:995
167
283
XLON
08/03/2017
12:52:31:262
557
283
XLON
08/03/2017
12:52:02:384
410
283
XLON
08/03/2017
12:52:02:107
557
283
XLON
08/03/2017
11:18:15:713
557
283
XLON
08/03/2017
12:43:43:765
557
283
XLON
08/03/2017
12:50:18:995
222
283
XLON
08/03/2017
12:50:19:009
335
283
XLON
08/03/2017
12:49:23:865
557
283
XLON
08/03/2017
12:49:23:874
387
283
XLON
08/03/2017
12:46:16:769
557
283
XLON
08/03/2017
12:49:00:610
557
283
XLON
08/03/2017
13:14:42:141
130
283.1
XLON
08/03/2017
10:15:30:455
557
283.1
XLON
08/03/2017
10:09:00:019
201
283.1
XLON
08/03/2017
13:06:16:635
400
283.1
XLON
08/03/2017
13:05:56:350
557
283.1
XLON
08/03/2017
12:58:25:821
557
283.1
XLON
08/03/2017
13:37:00:098
16
283.1
XLON
08/03/2017
13:37:00:098
541
283.1
XLON
08/03/2017
13:05:29:278
365
283.2
XLON
08/03/2017
10:08:50:571
297
283.2
XLON
08/03/2017
10:08:50:574
260
283.2
XLON
08/03/2017
13:40:05:300
268
283.2
XLON
08/03/2017
13:39:16:654
100
283.2
XLON
08/03/2017
13:39:16:654
457
283.2
XLON
08/03/2017
13:02:52:615
82
283.2
XLON
08/03/2017
13:02:53:821
240
283.2
XLON
08/03/2017
13:02:52:615
235
283.2
XLON
08/03/2017
12:58:24:704
557
283.2
XLON
08/03/2017
13:02:20:902
240
283.2
XLON
08/03/2017
12:58:25:821
30
283.2
XLON
08/03/2017
12:58:25:820
250
283.2
XLON
08/03/2017
10:13:20:787
257
283.3
XLON
08/03/2017
10:13:20:775
300
283.3
XLON
08/03/2017
13:11:20:658
1965
283.3
XLON
08/03/2017
13:11:20:658
557
283.3
XLON
08/03/2017
13:42:42:249
557
283.3
XLON
08/03/2017
13:46:12:983
242
283.4
XLON
08/03/2017
13:46:12:983
315
283.4
XLON
08/03/2017
13:16:10:371
490
283.4
XLON
08/03/2017
13:15:53:139
557
283.4
XLON
08/03/2017
13:44:07:765
15
283.4
XLON
08/03/2017
13:36:23:002
20
283.4
XLON
08/03/2017
13:41:55:872
557
283.4
XLON
08/03/2017
13:45:26:346
557
283.5
XLON
08/03/2017
13:36:22:990
362
283.5
XLON
08/03/2017
13:15:53:038
491
283.5
XLON
08/03/2017
13:21:59:790
257
283.6
XLON
08/03/2017
13:21:59:790
300
283.6
XLON
08/03/2017
13:45:03:356
557
283.6
XLON
08/03/2017
13:21:12:033
17
283.6
XLON
08/03/2017
13:20:52:384
1713
283.6
XLON
08/03/2017
13:34:44:308
557
283.6
XLON
08/03/2017
10:13:20:758
1322
283.6
XLON
08/03/2017
13:33:57:971
557
283.7
XLON
08/03/2017
13:20:30:838
557
283.7
XLON
08/03/2017
10:13:10:307
557
283.7
XLON
08/03/2017
13:28:05:635
557
283.7
XLON
08/03/2017
13:19:57:713
557
283.7
XLON
08/03/2017
13:19:58:890
557
283.7
XLON
08/03/2017
13:26:11:901
557
283.7
XLON
08/03/2017
13:32:12:705
557
283.8
XLON
08/03/2017
13:47:16:118
793
283.8
XLON
08/03/2017
10:12:39:714
557
283.8
XLON
08/03/2017
13:26:09:712
557
283.8
XLON
08/03/2017
10:11:04:590
398
283.9
XLON
08/03/2017
10:11:04:590
159
283.9
XLON
08/03/2017
13:31:45:080
1399
283.9
XLON
08/03/2017
13:31:45:080
1778
283.9
XLON
08/03/2017
08:00:36:867
22
283.9
XLON
08/03/2017
08:00:36:867
51
283.9
XLON
08/03/2017
08:00:36:867
51
283.9
XLON
08/03/2017
08:00:36:867
160
283.9
XLON
08/03/2017
08:00:09:032
8
284
XLON
08/03/2017
08:00:09:032
3
284
XLON
08/03/2017
08:00:09:032
37
284
XLON
08/03/2017
08:00:09:032
4
284
XLON
08/03/2017
13:31:42:935
557
284
XLON
08/03/2017
08:00:27:019
3
284
XLON
08/03/2017
08:00:36:844
303
284
XLON
08/03/2017
13:52:10:739
369
284.1
XLON
08/03/2017
13:52:10:761
484
284.1
XLON
08/03/2017
13:52:10:762
73
284.1
XLON
08/03/2017
13:52:10:739
188
284.1
XLON
08/03/2017
13:55:54:457
283
284.5
XLON
08/03/2017
13:55:54:457
962
284.5
XLON
08/03/2017
13:57:16:998
526
284.8
XLON
08/03/2017
14:01:22:175
1046
285.7
XLON
08/03/2017
14:01:24:921
357
285.7
XLON
08/03/2017
14:01:22:144
557
285.8
XLON
08/03/2017
14:01:20:902
201
285.8
XLON
08/03/2017
14:01:13:772
557
285.8
XLON
08/03/2017
14:31:26:414
557
285.9
XLON
08/03/2017
14:30:42:289
192
286
XLON
08/03/2017
14:25:56:595
498
286
XLON
08/03/2017
14:30:18:855
557
286
XLON
08/03/2017
14:30:24:390
410
286.1
XLON
08/03/2017
14:30:24:390
19
286.1
XLON
08/03/2017
14:30:18:352
531
286.1
XLON
08/03/2017
14:05:07:000
557
286.3
XLON
08/03/2017
14:05:02:592
434
286.4
XLON
08/03/2017
14:05:01:264
47
286.4
XLON
08/03/2017
14:23:20:983
300
286.4
XLON
08/03/2017
14:23:20:976
1328
286.4
XLON
08/03/2017
14:23:20:983
257
286.5
XLON
08/03/2017
14:23:20:972
557
286.6
XLON
08/03/2017
14:20:04:309
186
286.7
XLON
08/03/2017
14:15:07:419
9
286.7
XLON
08/03/2017
14:15:07:419
177
286.7
XLON
08/03/2017
14:20:04:309
371
286.7
XLON
08/03/2017
14:14:41:902
364
286.7
XLON
08/03/2017
14:22:36:135
557
286.7
XLON
08/03/2017
14:13:27:361
370
286.7
XLON
08/03/2017
14:13:27:347
1020
286.7
XLON
08/03/2017
14:18:32:829
7
286.7
XLON
08/03/2017
14:09:29:151
1762
286.8
XLON
08/03/2017
14:09:31:311
1269
286.8
XLON
08/03/2017
14:22:36:077
557
286.8
XLON
08/03/2017
14:10:15:726
160
286.8
XLON
08/03/2017
14:10:15:726
26
286.8
XLON
08/03/2017
14:18:32:842
557
286.8
XLON
08/03/2017
14:18:32:825
557
286.8
XLON
08/03/2017
14:09:28:824
618
286.9
XLON
08/03/2017
14:09:28:841
557
286.9
XLON
08/03/2017
14:09:28:824
557
286.9
XLON
08/03/2017
14:09:28:824
691
286.9
XLON
08/03/2017
14:11:57:446
557
286.9
XLON
08/03/2017
14:12:42:268
557
286.9
XLON
08/03/2017
14:12:42:276
557
286.9
XLON
08/03/2017
14:12:06:182
293
287
XLON
08/03/2017
14:12:06:213
264
287
XLON
08/03/2017
14:44:13:179
557
288.4
XLON
08/03/2017
14:44:13:179
2159
288.4
XLON
08/03/2017
14:44:18:458
878
288.4
XLON
08/03/2017
14:46:37:606
312
288.5
XLON
08/03/2017
14:46:37:616
416
288.5
XLON
08/03/2017
14:45:54:161
460
288.5
XLON
08/03/2017
14:48:19:161
557
288.5
XLON
08/03/2017
14:47:55:155
191
288.6
XLON
08/03/2017
14:47:40:120
1859
288.6
XLON
08/03/2017
14:47:40:120
924
288.6
XLON
08/03/2017
14:52:39:411
524
289.1
XLON
08/03/2017
14:52:20:574
896
289.1
XLON
08/03/2017
15:05:10:473
222
289.2
XLON
08/03/2017
14:53:03:888
557
289.2
XLON
08/03/2017
15:02:37:386
557
289.2
XLON
08/03/2017
15:02:37:378
557
289.2
XLON
08/03/2017
15:09:53:224
335
289.2
XLON
08/03/2017
14:51:10:022
188
289.2
XLON
08/03/2017
15:01:41:888
419
289.2
XLON
08/03/2017
14:50:58:878
482
289.2
XLON
08/03/2017
15:05:10:467
557
289.3
XLON
08/03/2017
15:04:10:808
557
289.3
XLON
08/03/2017
15:00:48:620
557
289.3
XLON
08/03/2017
15:03:59:972
557
289.3
XLON
08/03/2017
15:01:42:016
250
289.3
XLON
08/03/2017
15:01:33:845
550
289.3
XLON
08/03/2017
15:01:41:888
233
289.3
XLON
08/03/2017
14:57:50:024
502
289.4
XLON
08/03/2017
15:00:40:999
557
289.4
XLON
08/03/2017
15:00:40:999
1943
289.4
XLON
08/03/2017
14:59:19:567
557
289.4
XLON
08/03/2017
14:57:13:579
535
289.5
XLON
08/03/2017
14:56:57:409
487
289.5
XLON
08/03/2017
14:56:48:904
107
289.5
XLON
08/03/2017
14:56:48:904
416
289.5
XLON
08/03/2017
15:00:00:072
354
289.5
XLON
08/03/2017
14:59:10:929
319
289.5
XLON
08/03/2017
15:15:43:321
489
289.6
XLON
08/03/2017
15:15:43:321
1290
289.6
XLON
08/03/2017
15:15:43:944
2324
289.6
XLON
08/03/2017
15:18:04:035
557
289.6
XLON
08/03/2017
15:13:42:876
325
289.6
XLON
08/03/2017
15:21:34:125
2323
289.8
XLON
08/03/2017
15:21:25:122
557
289.8
XLON
08/03/2017
15:27:59:806
57
289.9
XLON
08/03/2017
15:27:00:008
2531
289.9
XLON
08/03/2017
15:26:43:000
550
290
XLON
08/03/2017
15:26:43:000
554
290
XLON
08/03/2017
15:32:26:951
3160
290.4
XLON
08/03/2017
15:30:15:582
720
290.4
XLON
08/03/2017
15:30:19:048
1000
290.4
XLON
08/03/2017
15:30:15:275
516
290.4
XLON
08/03/2017
15:30:15:275
557
290.4
XLON
08/03/2017
15:33:35:566
557
290.4
XLON
08/03/2017
15:33:07:036
501
290.4
XLON
08/03/2017
15:32:26:633
557
290.5
XLON
08/03/2017
15:32:26:795
557
290.5
XLON
08/03/2017
15:33:35:560
557
290.5
XLON
08/03/2017
15:33:27:217
557
290.5
XLON
08/03/2017
15:33:07:027
557
290.5
XLON
08/03/2017
15:33:07:043
93
290.5
XLON
08/03/2017
15:33:07:043
419
290.5
XLON
08/03/2017
15:39:00:008
351
290.6
XLON
08/03/2017
15:32:26:632
380
290.6
XLON
08/03/2017
15:34:55:456
462
290.6
XLON
08/03/2017
15:31:25:442
177
290.6
XLON
08/03/2017
15:42:02:729
1784
291
XLON
08/03/2017
15:42:54:611
129
291
XLON
08/03/2017
15:42:54:795
428
291
XLON
08/03/2017
15:42:54:608
810
291
XLON
08/03/2017
15:42:31:924
557
291.1
XLON
08/03/2017
15:42:31:936
557
291.1
XLON
08/03/2017
15:52:12:084
2799
292.2
XLON
08/03/2017
16:28:16:570
170
292.3
XLON
08/03/2017
16:27:38:578
463
292.3
XLON
08/03/2017
16:27:38:588
557
292.3
XLON
08/03/2017
15:55:41:448
92
292.3
XLON
08/03/2017
15:55:42:028
557
292.3
XLON
08/03/2017
15:55:41:431
1704
292.3
XLON
08/03/2017
16:35:17:032
5854
292.3
XLON
08/03/2017
16:35:17:032
24639
292.3
XLON
08/03/2017
16:35:17:032
2000
292.3
XLON
08/03/2017
16:35:17:032
249
292.3
XLON
08/03/2017
16:35:17:032
3004
292.3
XLON
08/03/2017
16:35:17:032
3251
292.3
XLON
08/03/2017
16:35:17:032
521
292.3
XLON
08/03/2017
16:35:17:032
301
292.3
XLON
08/03/2017
16:35:17:032
48
292.3
XLON
08/03/2017
16:26:46:039
122
292.4
XLON
08/03/2017
16:26:46:039
417
292.4
XLON
08/03/2017
15:55:41:429
557
292.4
XLON
08/03/2017
15:59:32:378
700
292.4
XLON
08/03/2017
15:59:32:378
600
292.4
XLON
08/03/2017
15:59:32:378
600
292.4
XLON
08/03/2017
15:59:32:378
700
292.4
XLON
08/03/2017
15:59:32:378
107
292.4
XLON
08/03/2017
16:01:15:903
398
292.5
XLON
08/03/2017
16:01:04:186
557
292.5
XLON
08/03/2017
16:26:40:691
557
292.5
XLON
08/03/2017
16:29:54:182
258
292.5
XLON
08/03/2017
15:59:32:362
1132
292.5
XLON
08/03/2017
15:59:32:362
1744
292.5
XLON
08/03/2017
16:29:48:053
500
292.6
XLON
08/03/2017
16:29:49:265
57
292.6
XLON
08/03/2017
16:26:28:427
2416
292.7
XLON
08/03/2017
16:26:28:438
153
292.7
XLON
08/03/2017
16:25:55:678
297
292.7
XLON
08/03/2017
16:25:55:678
53
292.7
XLON
08/03/2017
16:25:55:679
207
292.7
XLON
08/03/2017
16:29:54:007
700
292.7
XLON
08/03/2017
16:29:54:011
700
292.7
XLON
08/03/2017
16:29:40:357
555
292.7
XLON
08/03/2017
16:26:15:319
15
292.8
XLON
08/03/2017
16:26:15:319
542
292.8
XLON
08/03/2017
16:23:53:815
469
292.9
XLON
08/03/2017
16:23:53:157
2479
293
XLON
08/03/2017
16:06:00:379
2791
293
XLON
08/03/2017
16:06:00:379
339
293
XLON
08/03/2017
16:06:28:720
495
293
XLON
08/03/2017
16:06:28:711
557
293.1
XLON
08/03/2017
16:23:52:730
431
293.2
XLON
08/03/2017
16:07:01:479
557
293.2
XLON
08/03/2017
16:23:52:718
557
293.3
XLON
08/03/2017
16:23:39:625
395
293.4
XLON
08/03/2017
16:23:37:653
1636
293.6
XLON
08/03/2017
16:10:51:606
2129
293.6
XLON
08/03/2017
16:21:06:792
557
293.7
XLON
08/03/2017
16:21:04:445
557
293.7
XLON
08/03/2017
16:20:51:616
305
293.8
XLON
08/03/2017
16:20:44:400
557
293.8
XLON
08/03/2017
16:16:47:234
344
293.9
XLON
08/03/2017
16:16:01:105
115
293.9
XLON
08/03/2017
16:20:41:869
561
293.9
XLON
08/03/2017
16:20:41:877
529
293.9
XLON
08/03/2017
16:20:41:877
1629
293.9
XLON
08/03/2017
16:20:41:890
557
293.9
XLON
08/03/2017
16:13:11:653
507
293.9
XLON
08/03/2017
16:17:04:691
2773
294
XLON
08/03/2017
16:20:41:605
818
294
XLON
08/03/2017
16:20:41:623
297
294
XLON
08/03/2017
16:20:11:373
1069
294
XLON
08/03/2017
16:16:00:009
934
294
XLON
08/03/2017
16:16:00:009
1096
294
XLON
08/03/2017
16:20:00:511
2119
294
XLON
08/03/2017
16:15:00:016
162
294
XLON
08/03/2017
16:15:00:016
843
294
XLON
08/03/2017
16:15:00:016
300
294
XLON
08/03/2017
16:17:01:133
557
294.1
XLON
08/03/2017
16:20:00:486
3203
294.1
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
POSLFFFLVLITIID