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

FrasersAnnouncement

13/03/2017 07:06

RNS Number : 2073Z
Sports Direct International Plc
13 March 2017
Released: 13 March 2017
Sports Direct International Plc
13 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 10 March 2017 it purchased 441,846 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 293.5 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 70,419,310 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 570,183,059.
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: 
10 March 2017
Number of ordinary shares purchased:
326,139
Volume weighted average price paid per share:
293.45


Platform code
BATE
Date of purchase: 
10 March 2017
Number of ordinary shares purchased:
16,923
Volume weighted average price paid per share:
293.56


Platform code
CHIX
Date of purchase: 
10 March 2017
Number of ordinary shares purchased:
64,212
Volume weighted average price paid per share:
293.52


Platform code
TRQX
Date of purchase: 
10 March 2017
Number of ordinary shares purchased:
34,572
Volume weighted average price paid per share:
293.53


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
10/03/2017
16:20:31:032
90
292.1
BATE
10/03/2017
12:11:06:669
116
293.6
BATE
10/03/2017
12:47:59:836
40
293.8
BATE
10/03/2017
12:47:59:837
315
293.8
BATE
10/03/2017
12:36:22:001
201
293.8
BATE
10/03/2017
12:11:06:666
62
293.6
BATE
10/03/2017
12:36:21:482
221
294
BATE
10/03/2017
16:20:31:032
188
292.1
BATE
10/03/2017
12:11:06:667
61
293.6
BATE
10/03/2017
12:11:06:667
108
293.6
BATE
10/03/2017
12:11:06:666
8
293.6
BATE
10/03/2017
16:20:31:032
77
292.1
BATE
10/03/2017
15:41:03:075
30
294
BATE
10/03/2017
15:41:03:067
355
294.1
BATE
10/03/2017
13:27:10:067
67
294.4
BATE
10/03/2017
09:57:46:074
37
293.4
BATE
10/03/2017
13:27:06:005
355
294.5
BATE
10/03/2017
16:19:36:480
237
292.3
BATE
10/03/2017
11:55:20:910
355
293.8
BATE
10/03/2017
14:56:00:016
355
294.2
BATE
10/03/2017
12:55:31:411
278
293.8
BATE
10/03/2017
09:57:46:068
355
293.5
BATE
10/03/2017
12:55:31:411
77
293.8
BATE
10/03/2017
11:33:31:420
355
292.4
BATE
10/03/2017
14:49:07:035
355
294.2
BATE
10/03/2017
15:15:13:379
64
294.6
BATE
10/03/2017
10:22:14:114
355
293.2
BATE
10/03/2017
15:15:13:379
212
294.6
BATE
10/03/2017
10:22:16:263
194
293
BATE
10/03/2017
12:21:42:911
355
293.5
BATE
10/03/2017
11:21:15:969
355
292.3
BATE
10/03/2017
16:01:19:981
355
293.4
BATE
10/03/2017
15:18:00:018
355
294.6
BATE
10/03/2017
09:38:24:600
71
294
BATE
10/03/2017
15:49:00:055
355
293.3
BATE
10/03/2017
10:40:36:245
355
292.5
BATE
10/03/2017
09:38:52:054
301
293.8
BATE
10/03/2017
11:46:31:860
355
292.7
BATE
10/03/2017
14:34:59:756
355
293.7
BATE
10/03/2017
08:00:22:864
178
294.1
BATE
10/03/2017
08:00:22:864
177
294.1
BATE
10/03/2017
09:23:13:224
90
293
BATE
10/03/2017
09:23:13:224
265
293
BATE
10/03/2017
15:55:00:004
104
293.5
BATE
10/03/2017
09:23:13:225
480
293.1
BATE
10/03/2017
15:55:00:004
19
293.5
BATE
10/03/2017
09:23:13:225
134
293.1
BATE
10/03/2017
15:55:00:003
232
293.5
BATE
10/03/2017
11:01:57:460
355
292.9
BATE
10/03/2017
16:23:43:943
355
292.3
BATE
10/03/2017
14:13:11:831
355
293.8
BATE
10/03/2017
14:01:07:818
58
294.4
BATE
10/03/2017
14:01:07:818
77
294.4
BATE
10/03/2017
14:01:07:818
220
294.4
BATE
10/03/2017
08:51:07:145
81
292.5
BATE
10/03/2017
16:14:47:814
355
292.1
BATE
10/03/2017
15:28:05:489
355
294.7
BATE
10/03/2017
08:51:07:139
355
292.6
BATE
10/03/2017
14:44:39:389
1
293.5
BATE
10/03/2017
14:44:39:389
354
293.5
BATE
10/03/2017
16:06:20:000
159
293.1
BATE
10/03/2017
16:06:20:006
44
293
BATE
10/03/2017
16:06:20:000
65
293.1
BATE
10/03/2017
16:06:20:188
23
293
BATE
10/03/2017
16:06:20:006
27
293
BATE
10/03/2017
16:06:20:006
23
293
BATE
10/03/2017
16:06:20:006
60
293
BATE
10/03/2017
13:21:02:014
355
294.8
BATE
10/03/2017
13:51:29:793
355
294.9
BATE
10/03/2017
15:09:04:961
355
294.3
BATE
10/03/2017
08:24:17:464
54
293.3
BATE
10/03/2017
08:24:17:460
323
293.5
BATE
10/03/2017
13:17:17:531
261
294.8
BATE
10/03/2017
15:36:02:425
355
294.3
BATE
10/03/2017
16:28:04:767
354
292.3
BATE
10/03/2017
16:28:04:767
1
292.3
BATE
10/03/2017
14:22:57:967
77
294
BATE
10/03/2017
14:22:57:967
1
294
BATE
10/03/2017
13:40:31:961
60
294.4
BATE
10/03/2017
13:40:31:961
114
294.4
BATE
10/03/2017
13:40:31:961
181
294.4
BATE
10/03/2017
15:31:42:527
35
294.2
BATE
10/03/2017
14:22:45:099
306
294.2
BATE
10/03/2017
15:53:33:550
245
293.5
CHIX
10/03/2017
14:21:31:329
355
294
CHIX
10/03/2017
12:42:43:965
12
293.8
CHIX
10/03/2017
13:28:43:175
355
293.9
CHIX
10/03/2017
12:47:59:837
355
293.8
CHIX
10/03/2017
08:33:13:069
355
292.7
CHIX
10/03/2017
13:36:18:307
201
294.3
CHIX
10/03/2017
12:43:08:522
1
293.8
CHIX
10/03/2017
12:43:08:522
14
293.8
CHIX
10/03/2017
10:56:56:101
355
292.8
CHIX
10/03/2017
13:36:18:306
154
294.3
CHIX
10/03/2017
12:19:52:360
120
293.4
CHIX
10/03/2017
15:10:47:454
355
294.3
CHIX
10/03/2017
15:10:47:471
355
294.3
CHIX
10/03/2017
15:10:47:454
355
294.2
CHIX
10/03/2017
10:05:46:907
355
292.9
CHIX
10/03/2017
15:34:30:708
69
294.2
CHIX
10/03/2017
16:09:00:082
355
292.9
CHIX
10/03/2017
16:09:13:115
355
292.8
CHIX
10/03/2017
10:40:38:120
455
292.1
CHIX
10/03/2017
10:40:38:113
355
292.3
CHIX
10/03/2017
14:21:27:476
355
294.1
CHIX
10/03/2017
12:42:43:886
4
293.8
CHIX
10/03/2017
14:21:33:603
250
294.1
CHIX
10/03/2017
09:03:19:374
355
292
CHIX
10/03/2017
16:27:42:808
178
292.2
CHIX
10/03/2017
15:53:33:550
355
293.4
CHIX
10/03/2017
16:20:31:032
355
292.1
CHIX
10/03/2017
15:41:03:067
250
294.1
CHIX
10/03/2017
14:32:25:631
355
293.8
CHIX
10/03/2017
15:41:03:067
105
294.1
CHIX
10/03/2017
09:57:46:067
355
293.5
CHIX
10/03/2017
13:27:06:005
355
294.5
CHIX
10/03/2017
16:19:36:480
232
292.3
CHIX
10/03/2017
11:55:21:536
355
293.8
CHIX
10/03/2017
14:56:00:016
115
294.2
CHIX
10/03/2017
14:46:39:960
355
293.6
CHIX
10/03/2017
14:56:00:016
31
294.2
CHIX
10/03/2017
14:56:00:016
87
294.2
CHIX
10/03/2017
14:46:40:017
355
293.6
CHIX
10/03/2017
11:55:20:910
240
293.8
CHIX
10/03/2017
14:56:00:597
237
294.2
CHIX
10/03/2017
11:08:08:309
243
292.7
CHIX
10/03/2017
09:34:36:589
355
293.5
CHIX
10/03/2017
11:08:08:309
112
292.7
CHIX
10/03/2017
15:22:05:415
355
294.9
CHIX
10/03/2017
11:55:21:537
247
293.7
CHIX
10/03/2017
12:45:26:049
355
293.9
CHIX
10/03/2017
12:45:27:252
77
293.8
CHIX
10/03/2017
12:45:26:050
190
293.8
CHIX
10/03/2017
12:45:27:252
278
293.8
CHIX
10/03/2017
13:02:02:268
102
294
CHIX
10/03/2017
13:02:02:268
60
294
CHIX
10/03/2017
11:33:31:420
355
292.4
CHIX
10/03/2017
14:49:07:035
241
294.2
CHIX
10/03/2017
11:39:33:204
255
292.6
CHIX
10/03/2017
11:39:33:203
100
292.6
CHIX
10/03/2017
12:09:18:782
355
293.7
CHIX
10/03/2017
09:22:04:134
391
293
CHIX
10/03/2017
11:38:23:583
16
292.4
CHIX
10/03/2017
15:19:27:540
355
294.7
CHIX
10/03/2017
16:11:00:111
228
291.8
CHIX
10/03/2017
16:11:00:111
127
291.8
CHIX
10/03/2017
10:22:14:114
161
293.2
CHIX
10/03/2017
15:15:13:379
272
294.6
CHIX
10/03/2017
15:15:13:379
83
294.6
CHIX
10/03/2017
15:19:20:869
355
294.7
CHIX
10/03/2017
14:40:15:429
156
293.3
CHIX
10/03/2017
10:22:16:262
355
293.1
CHIX
10/03/2017
10:22:16:263
283
293
CHIX
10/03/2017
12:21:42:911
355
293.5
CHIX
10/03/2017
12:21:42:912
31
293.4
CHIX
10/03/2017
12:21:42:912
147
293.4
CHIX
10/03/2017
12:21:42:912
134
293.4
CHIX
10/03/2017
15:03:32:880
355
294.2
CHIX
10/03/2017
11:21:15:969
355
292.3
CHIX
10/03/2017
15:37:30:090
355
293.9
CHIX
10/03/2017
11:21:18:013
355
292.1
CHIX
10/03/2017
12:15:15:826
224
293.4
CHIX
10/03/2017
12:15:15:826
131
293.4
CHIX
10/03/2017
14:39:36:865
355
293.4
CHIX
10/03/2017
14:39:36:875
265
293.4
CHIX
10/03/2017
13:00:18:350
108
294
CHIX
10/03/2017
13:00:18:350
83
294
CHIX
10/03/2017
12:33:56:901
355
293.5
CHIX
10/03/2017
13:00:18:357
7
294
CHIX
10/03/2017
15:51:05:000
355
293.3
CHIX
10/03/2017
15:51:06:663
355
293.3
CHIX
10/03/2017
16:01:19:977
355
293.3
CHIX
10/03/2017
15:18:00:018
305
294.7
CHIX
10/03/2017
16:09:46:430
161
292.5
CHIX
10/03/2017
09:38:24:600
100
294
CHIX
10/03/2017
10:27:43:310
54
293
CHIX
10/03/2017
10:27:45:017
37
293
CHIX
10/03/2017
15:18:00:010
606
294.7
CHIX
10/03/2017
09:27:06:071
263
293.4
CHIX
10/03/2017
14:25:10:312
11
294
CHIX
10/03/2017
10:40:36:245
355
292.5
CHIX
10/03/2017
14:25:10:314
1
294
CHIX
10/03/2017
09:38:49:824
355
293.9
CHIX
10/03/2017
10:27:58:208
355
292.8
CHIX
10/03/2017
12:27:19:152
282
293.9
CHIX
10/03/2017
16:00:35:717
126
293.4
CHIX
10/03/2017
16:00:35:710
355
293.4
CHIX
10/03/2017
16:29:30:559
581
292.5
CHIX
10/03/2017
09:38:49:440
5
294
CHIX
10/03/2017
11:46:31:860
228
292.7
CHIX
10/03/2017
15:30:28:250
355
294.5
CHIX
10/03/2017
12:59:11:258
355
294.2
CHIX
10/03/2017
14:34:59:756
355
293.7
CHIX
10/03/2017
09:48:45:482
244
294.2
CHIX
10/03/2017
15:47:57:247
355
293.3
CHIX
10/03/2017
09:48:45:490
355
294.2
CHIX
10/03/2017
08:28:14:933
355
292.9
CHIX
10/03/2017
08:28:17:005
11
292.8
CHIX
10/03/2017
08:00:22:875
172
294.1
CHIX
10/03/2017
08:00:22:875
183
294.1
CHIX
10/03/2017
10:24:00:215
189
293
CHIX
10/03/2017
09:27:06:071
22
293.4
CHIX
10/03/2017
09:27:06:071
70
293.4
CHIX
10/03/2017
12:31:29:691
355
293.6
CHIX
10/03/2017
11:50:06:097
355
293
CHIX
10/03/2017
16:24:05:096
48
292.2
CHIX
10/03/2017
16:24:05:096
973
292.2
CHIX
10/03/2017
12:38:30:309
335
293.7
CHIX
10/03/2017
12:38:30:326
20
293.7
CHIX
10/03/2017
09:23:13:224
122
293
CHIX
10/03/2017
15:55:00:006
355
293.5
CHIX
10/03/2017
09:23:13:224
245
293
CHIX
10/03/2017
08:18:32:884
355
293.1
CHIX
10/03/2017
09:23:13:239
1731
293.1
CHIX
10/03/2017
09:53:02:245
355
294.1
CHIX
10/03/2017
14:29:10:205
355
293.8
CHIX
10/03/2017
13:34:29:402
355
294.5
CHIX
10/03/2017
16:24:13:619
3
292.2
CHIX
10/03/2017
16:24:13:619
352
292.2
CHIX
10/03/2017
12:17:19:811
38
293.3
CHIX
10/03/2017
11:01:57:460
355
292.9
CHIX
10/03/2017
14:51:41:360
355
294.5
CHIX
10/03/2017
11:01:57:462
245
292.7
CHIX
10/03/2017
11:01:57:461
207
292.8
CHIX
10/03/2017
11:01:57:463
134
292.5
CHIX
10/03/2017
16:14:52:056
309
292.1
CHIX
10/03/2017
14:28:26:168
183
293.9
CHIX
10/03/2017
14:28:26:171
34
293.9
CHIX
10/03/2017
14:28:26:169
121
293.9
CHIX
10/03/2017
14:28:26:168
17
293.9
CHIX
10/03/2017
14:51:41:350
719
294.5
CHIX
10/03/2017
14:51:41:350
355
294.5
CHIX
10/03/2017
16:24:05:093
247
292.2
CHIX
10/03/2017
09:29:50:291
88
293.2
CHIX
10/03/2017
12:53:51:973
355
293.9
CHIX
10/03/2017
12:02:56:096
355
293.5
CHIX
10/03/2017
12:53:51:972
355
294
CHIX
10/03/2017
13:21:08:699
355
294.7
CHIX
10/03/2017
13:21:08:699
162
294.6
CHIX
10/03/2017
12:02:51:130
355
293.5
CHIX
10/03/2017
14:13:11:831
355
293.8
CHIX
10/03/2017
11:13:31:208
229
292.7
CHIX
10/03/2017
08:38:14:869
355
292
CHIX
10/03/2017
14:01:07:818
173
294.4
CHIX
10/03/2017
13:04:57:641
23
294
CHIX
10/03/2017
13:21:05:185
210
294.8
CHIX
10/03/2017
13:04:57:641
35
294
CHIX
10/03/2017
13:21:05:105
145
294.8
CHIX
10/03/2017
16:14:47:814
355
292.1
CHIX
10/03/2017
14:01:07:818
182
294.4
CHIX
10/03/2017
14:01:07:818
710
294.4
CHIX
10/03/2017
10:11:59:747
355
292.8
CHIX
10/03/2017
08:51:07:145
200
292.5
CHIX
10/03/2017
08:51:07:147
176
292.6
CHIX
10/03/2017
08:51:07:139
179
292.6
CHIX
10/03/2017
08:51:07:139
176
292.6
CHIX
10/03/2017
11:48:01:159
99
292.9
CHIX
10/03/2017
11:48:01:159
256
292.9
CHIX
10/03/2017
13:05:11:550
355
294.1
CHIX
10/03/2017
15:28:05:487
355
294.7
CHIX
10/03/2017
12:15:57:752
212
293.4
CHIX
10/03/2017
12:15:57:752
143
293.4
CHIX
10/03/2017
16:29:54:015
97
292.7
CHIX
10/03/2017
14:44:39:389
200
293.5
CHIX
10/03/2017
11:25:40:367
270
292.5
CHIX
10/03/2017
11:25:41:417
1
292.4
CHIX
10/03/2017
11:25:41:417
162
292.4
CHIX
10/03/2017
11:30:49:343
355
292.6
CHIX
10/03/2017
11:13:25:494
330
292.8
CHIX
10/03/2017
11:13:25:494
25
292.8
CHIX
10/03/2017
11:41:42:253
313
292.8
CHIX
10/03/2017
13:21:02:014
355
294.8
CHIX
10/03/2017
09:40:29:972
355
293.9
CHIX
10/03/2017
15:57:01:125
355
293.6
CHIX
10/03/2017
12:53:52:006
209
293.9
CHIX
10/03/2017
15:45:32:684
355
293.6
CHIX
10/03/2017
12:53:51:979
355
293.8
CHIX
10/03/2017
13:51:32:893
355
294.7
CHIX
10/03/2017
16:19:07:053
305
292.3
CHIX
10/03/2017
16:19:07:053
19
292.3
CHIX
10/03/2017
13:51:32:896
355
294.8
CHIX
10/03/2017
16:19:07:053
31
292.3
CHIX
10/03/2017
11:54:31:259
115
293.8
CHIX
10/03/2017
13:51:29:794
339
294.8
CHIX
10/03/2017
13:51:29:795
16
294.8
CHIX
10/03/2017
12:27:45:029
355
294
CHIX
10/03/2017
15:44:36:959
355
293.7
CHIX
10/03/2017
16:29:54:020
66
292.7
CHIX
10/03/2017
14:05:02:778
355
294.3
CHIX
10/03/2017
15:01:48:542
55
294.2
CHIX
10/03/2017
16:05:25:154
806
293.3
CHIX
10/03/2017
15:32:53:125
300
294.2
CHIX
10/03/2017
16:05:25:154
355
293.3
CHIX
10/03/2017
16:05:25:282
355
293.3
CHIX
10/03/2017
15:32:53:125
55
294.2
CHIX
10/03/2017
15:36:02:432
286
294.2
CHIX
10/03/2017
15:20:46:636
212
294.7
CHIX
10/03/2017
08:24:17:464
81
293.3
CHIX
10/03/2017
08:11:16:369
355
293.3
CHIX
10/03/2017
08:06:23:002
338
291.9
CHIX
10/03/2017
08:24:17:460
320
293.5
CHIX
10/03/2017
09:00:18:782
287
292.5
CHIX
10/03/2017
16:19:06:048
355
292.4
CHIX
10/03/2017
13:51:29:793
355
294.9
CHIX
10/03/2017
09:00:36:497
68
292.5
CHIX
10/03/2017
16:19:06:048
1030
292.4
CHIX
10/03/2017
15:40:30:174
355
294.2
CHIX
10/03/2017
15:40:32:249
354
294.1
CHIX
10/03/2017
14:03:26:982
210
294.3
CHIX
10/03/2017
15:40:32:249
1
294.1
CHIX
10/03/2017
15:20:09:755
143
294.7
CHIX
10/03/2017
13:17:14:707
355
294.8
CHIX
10/03/2017
14:03:26:982
145
294.3
CHIX
10/03/2017
14:03:26:989
210
294.3
CHIX
10/03/2017
10:01:20:073
355
292.1
CHIX
10/03/2017
15:36:02:425
350
294.3
CHIX
10/03/2017
15:25:04:148
355
294.8
CHIX
10/03/2017
14:17:39:719
332
293.8
CHIX
10/03/2017
14:09:18:318
355
293.8
CHIX
10/03/2017
12:19:52:360
93
293.4
CHIX
10/03/2017
12:19:52:360
4
293.4
CHIX
10/03/2017
15:00:55:992
355
294.2
CHIX
10/03/2017
11:57:48:363
17
293.6
CHIX
10/03/2017
15:00:56:155
300
294.2
CHIX
10/03/2017
13:16:07:679
27
294.7
CHIX
10/03/2017
13:16:07:679
328
294.7
CHIX
10/03/2017
13:45:45:934
207
294.5
CHIX
10/03/2017
13:45:45:934
148
294.5
CHIX
10/03/2017
13:16:07:835
355
294.7
CHIX
10/03/2017
13:40:31:962
186
294.4
CHIX
10/03/2017
13:40:31:962
169
294.4
CHIX
10/03/2017
08:54:27:477
219
292.7
CHIX
10/03/2017
08:54:27:478
179
292.6
CHIX
10/03/2017
12:42:43:965
12
293.8
TRQX
10/03/2017
12:32:17:950
355
293.6
TRQX
10/03/2017
08:33:13:070
200
292.7
TRQX
10/03/2017
08:33:13:070
55
292.7
TRQX
10/03/2017
08:33:13:070
100
292.7
TRQX
10/03/2017
12:43:08:524
14
293.8
TRQX
10/03/2017
10:56:56:101
143
292.8
TRQX
10/03/2017
12:43:08:524
16
293.8
TRQX
10/03/2017
10:56:56:101
212
292.8
TRQX
10/03/2017
15:10:47:453
355
294.3
TRQX
10/03/2017
10:05:46:908
355
292.9
TRQX
10/03/2017
15:34:30:697
8
294.2
TRQX
10/03/2017
16:09:13:115
355
292.8
TRQX
10/03/2017
10:40:38:114
355
292.3
TRQX
10/03/2017
12:42:43:886
151
293.9
TRQX
10/03/2017
14:21:27:536
355
294.1
TRQX
10/03/2017
11:42:14:632
355
292.9
TRQX
10/03/2017
15:41:03:067
355
294.1
TRQX
10/03/2017
09:57:47:672
50
293.4
TRQX
10/03/2017
11:55:20:910
240
293.8
TRQX
10/03/2017
13:27:06:005
355
294.5
TRQX
10/03/2017
11:55:21:537
186
293.7
TRQX
10/03/2017
14:46:39:960
355
293.6
TRQX
10/03/2017
14:56:00:015
355
294.2
TRQX
10/03/2017
09:34:36:590
13
293.5
TRQX
10/03/2017
09:02:43:540
194
292.5
TRQX
10/03/2017
09:34:36:589
342
293.5
TRQX
10/03/2017
15:22:05:410
260
294.9
TRQX
10/03/2017
12:45:26:050
325
293.8
TRQX
10/03/2017
12:45:26:049
355
293.9
TRQX
10/03/2017
13:02:02:268
92
294
TRQX
10/03/2017
12:09:18:782
355
293.7
TRQX
10/03/2017
13:02:02:268
55
294
TRQX
10/03/2017
14:49:07:034
355
294.2
TRQX
10/03/2017
08:56:03:673
159
292.5
TRQX
10/03/2017
09:57:46:068
355
293.5
TRQX
10/03/2017
13:02:02:268
134
294
TRQX
10/03/2017
11:23:15:614
355
292.2
TRQX
10/03/2017
11:38:23:584
90
292.4
TRQX
10/03/2017
15:15:13:380
355
294.6
TRQX
10/03/2017
11:38:23:584
147
292.4
TRQX
10/03/2017
10:22:14:114
136
293.2
TRQX
10/03/2017
16:11:17:536
355
291.9
TRQX
10/03/2017
10:22:16:263
259
293
TRQX
10/03/2017
12:21:42:912
355
293.5
TRQX
10/03/2017
11:21:15:969
355
292.3
TRQX
10/03/2017
14:39:36:865
316
293.4
TRQX
10/03/2017
11:09:52:950
355
292.7
TRQX
10/03/2017
14:39:36:864
39
293.4
TRQX
10/03/2017
15:51:06:663
355
293.3
TRQX
10/03/2017
15:18:00:018
280
294.7
TRQX
10/03/2017
09:38:24:600
96
294
TRQX
10/03/2017
10:27:45:056
24
292.9
TRQX
10/03/2017
10:40:36:245
254
292.5
TRQX
10/03/2017
10:40:36:245
101
292.5
TRQX
10/03/2017
16:00:35:710
355
293.4
TRQX
10/03/2017
16:10:20:654
189
291.7
TRQX
10/03/2017
09:38:49:440
3
294
TRQX
10/03/2017
09:38:49:824
355
293.9
TRQX
10/03/2017
09:38:49:441
1
294
TRQX
10/03/2017
12:59:12:371
355
294.2
TRQX
10/03/2017
15:30:28:249
210
294.5
TRQX
10/03/2017
14:34:59:755
355
293.7
TRQX
10/03/2017
09:48:45:483
355
294.2
TRQX
10/03/2017
08:00:22:890
190
294.1
TRQX
10/03/2017
08:00:22:890
165
294.1
TRQX
10/03/2017
15:49:00:201
355
293.3
TRQX
10/03/2017
15:18:00:018
355
294.6
TRQX
10/03/2017
09:23:13:222
214
293.1
TRQX
10/03/2017
09:23:13:223
141
293.1
TRQX
10/03/2017
09:23:13:225
355
293
TRQX
10/03/2017
15:29:00:320
145
294.5
TRQX
10/03/2017
09:23:13:225
612
293.1
TRQX
10/03/2017
09:23:13:225
155
293.1
TRQX
10/03/2017
14:29:10:205
22
293.8
TRQX
10/03/2017
13:34:29:403
355
294.5
TRQX
10/03/2017
16:24:13:620
355
292.2
TRQX
10/03/2017
12:17:05:064
355
293.6
TRQX
10/03/2017
11:01:57:460
355
292.9
TRQX
10/03/2017
12:49:17:565
3
293.7
TRQX
10/03/2017
12:49:17:565
2
293.7
TRQX
10/03/2017
12:49:17:565
4
293.7
TRQX
10/03/2017
16:14:52:063
70
292.1
TRQX
10/03/2017
16:14:52:056
355
291.9
TRQX
10/03/2017
12:49:17:565
11
293.7
TRQX
10/03/2017
14:28:26:167
195
293.9
TRQX
10/03/2017
14:28:26:167
160
293.9
TRQX
10/03/2017
14:51:41:350
355
294.5
TRQX
10/03/2017
16:24:05:093
222
292.2
TRQX
10/03/2017
10:13:19:099
355
292.6
TRQX
10/03/2017
16:24:05:093
2
292.2
TRQX
10/03/2017
12:53:51:971
164
294
TRQX
10/03/2017
12:02:56:096
355
293.5
TRQX
10/03/2017
14:01:07:817
58
294.4
TRQX
10/03/2017
12:53:51:980
300
293.8
TRQX
10/03/2017
14:13:11:831
355
293.8
TRQX
10/03/2017
09:01:27:537
161
292.5
TRQX
10/03/2017
14:01:07:818
297
294.4
TRQX
10/03/2017
13:21:05:096
355
294.8
TRQX
10/03/2017
15:57:28:753
42
293.5
TRQX
10/03/2017
16:14:47:814
355
292.1
TRQX
10/03/2017
15:57:22:975
355
293.6
TRQX
10/03/2017
08:51:07:139
355
292.6
TRQX
10/03/2017
08:51:07:146
188
292.5
TRQX
10/03/2017
11:48:01:160
211
292.9
TRQX
10/03/2017
11:48:01:160
144
292.9
TRQX
10/03/2017
16:29:54:013
8
292.7
TRQX
10/03/2017
16:29:54:019
302
292.7
TRQX
10/03/2017
16:29:54:015
154
292.7
TRQX
10/03/2017
11:30:49:343
355
292.6
TRQX
10/03/2017
12:53:52:977
55
293.8
TRQX
10/03/2017
13:51:32:893
95
294.7
TRQX
10/03/2017
13:51:32:892
306
294.8
TRQX
10/03/2017
11:54:31:259
115
293.8
TRQX
10/03/2017
15:44:36:959
355
293.7
TRQX
10/03/2017
16:19:06:048
72
292.4
TRQX
10/03/2017
12:27:45:023
355
294
TRQX
10/03/2017
15:09:04:962
355
294.3
TRQX
10/03/2017
15:56:16:060
262
293.6
TRQX
10/03/2017
16:29:54:019
49
292.7
TRQX
10/03/2017
16:29:54:021
4
292.7
TRQX
10/03/2017
14:44:39:393
355
293.5
TRQX
10/03/2017
14:05:02:612
355
294.4
TRQX
10/03/2017
15:01:48:542
355
294.2
TRQX
10/03/2017
16:05:25:155
355
293.3
TRQX
10/03/2017
15:36:02:431
239
294.2
TRQX
10/03/2017
15:36:02:426
355
294.3
TRQX
10/03/2017
08:11:16:370
355
293.3
TRQX
10/03/2017
15:25:04:148
46
294.8
TRQX
10/03/2017
15:25:04:148
144
294.8
TRQX
10/03/2017
16:05:25:283
355
293.3
TRQX
10/03/2017
08:24:17:461
293
293.5
TRQX
10/03/2017
13:51:34:951
355
294.6
TRQX
10/03/2017
16:19:06:048
160
292.4
TRQX
10/03/2017
16:19:06:048
123
292.4
TRQX
10/03/2017
16:19:06:061
195
292.4
TRQX
10/03/2017
14:03:26:982
355
294.3
TRQX
10/03/2017
16:25:47:629
183
292.2
TRQX
10/03/2017
13:17:14:707
355
294.8
TRQX
10/03/2017
15:40:32:097
355
294.1
TRQX
10/03/2017
08:24:17:461
126
293.4
TRQX
10/03/2017
15:25:04:148
165
294.8
TRQX
10/03/2017
13:16:07:679
27
294.7
TRQX
10/03/2017
13:16:07:679
328
294.7
TRQX
10/03/2017
14:22:58:012
22
294
TRQX
10/03/2017
13:40:31:962
138
294.4
TRQX
10/03/2017
13:40:31:962
217
294.4
TRQX
10/03/2017
14:17:39:720
72
293.8
TRQX
10/03/2017
16:25:18:562
187
292.2
TRQX
10/03/2017
16:25:18:563
168
292.2
TRQX
10/03/2017
14:22:45:099
337
294.2
TRQX
10/03/2017
13:06:18:149
355
294.1
TRQX
10/03/2017
13:40:34:097
51
294.3
TRQX
10/03/2017
14:21:31:329
1308
294
XLON
10/03/2017
10:06:19:347
361
293
XLON
10/03/2017
14:21:40:991
65
294
XLON
10/03/2017
14:21:31:329
551
294.1
XLON
10/03/2017
12:11:09:541
551
293.6
XLON
10/03/2017
13:28:43:175
551
293.9
XLON
10/03/2017
13:28:44:825
441
293.8
XLON
10/03/2017
12:47:59:837
551
293.8
XLON
10/03/2017
12:32:17:950
551
293.6
XLON
10/03/2017
14:21:35:809
146
294.1
XLON
10/03/2017
08:57:49:567
27
292.5
XLON
10/03/2017
08:33:13:068
551
292.7
XLON
10/03/2017
14:30:26:329
540
293.7
XLON
10/03/2017
08:57:49:551
101
292.5
XLON
10/03/2017
08:57:49:564
600
292.5
XLON
10/03/2017
08:57:49:551
508
292.5
XLON
10/03/2017
14:30:26:321
356
293.7
XLON
10/03/2017
08:57:49:551
221
292.5
XLON
10/03/2017
08:33:13:076
365
292.7
XLON
10/03/2017
12:32:23:920
463
293.5
XLON
10/03/2017
12:32:23:920
88
293.5
XLON
10/03/2017
14:21:39:781
300
294
XLON
10/03/2017
13:36:18:860
600
294.4
XLON
10/03/2017
13:36:18:856
438
294.2
XLON
10/03/2017
13:36:18:860
700
294.3
XLON
10/03/2017
10:56:56:100
875
292.8
XLON
10/03/2017
12:48:25:323
103
293.7
XLON
10/03/2017
10:56:56:100
692
292.8
XLON
10/03/2017
13:36:18:306
479
294.3
XLON
10/03/2017
13:36:18:306
365
294.3
XLON
10/03/2017
13:40:00:008
453
294.2
XLON
10/03/2017
13:40:00:008
143
294.2
XLON
10/03/2017
10:13:19:099
551
292.6
XLON
10/03/2017
10:13:19:108
291
292.4
XLON
10/03/2017
16:35:25:022
113
293.1
XLON
10/03/2017
16:35:25:022
926
293.1
XLON
10/03/2017
15:10:47:466
551
294.3
XLON
10/03/2017
15:10:47:453
551
294.3
XLON
10/03/2017
15:41:31:814
170
293.5
XLON
10/03/2017
11:08:23:902
356
292.6
XLON
10/03/2017
10:05:46:923
410
292.8
XLON
10/03/2017
10:05:49:014
548
292.8
XLON
10/03/2017
12:36:22:006
173
293.8
XLON
10/03/2017
10:40:36:245
954
292.5
XLON
10/03/2017
15:41:31:814
212
293.5
XLON
10/03/2017
08:12:34:460
79
293
XLON
10/03/2017
12:36:21:482
143
294
XLON
10/03/2017
12:36:21:481
65
294
XLON
10/03/2017
12:36:21:481
205
294
XLON
10/03/2017
12:36:21:495
312
294
XLON
10/03/2017
16:09:00:082
242
292.9
XLON
10/03/2017
12:36:21:495
52
294
XLON
10/03/2017
16:09:00:030
823
292.9
XLON
10/03/2017
12:36:21:490
115
294
XLON
10/03/2017
16:09:13:115
455
292.8
XLON
10/03/2017
12:42:39:695
100
293.9
XLON
10/03/2017
11:42:19:926
29
292.9
XLON
10/03/2017
11:42:19:926
194
292.9
XLON
10/03/2017
10:40:38:114
1436
292.3
XLON
10/03/2017
10:40:38:124
33
292.4
XLON
10/03/2017
10:40:38:124
596
292.4
XLON
10/03/2017
10:40:38:124
156
292.4
XLON
10/03/2017
11:42:19:926
551
292.8
XLON
10/03/2017
10:40:38:124
700
292.4
XLON
10/03/2017
16:09:17:824
160
292.8
XLON
10/03/2017
12:42:43:886
12
293.9
XLON
10/03/2017
09:03:19:375
722
292
XLON
10/03/2017
12:42:43:894
400
293.9
XLON
10/03/2017
12:42:43:894
700
293.8
XLON
10/03/2017
14:21:33:602
551
294.1
XLON
10/03/2017
16:09:17:825
551
292.7
XLON
10/03/2017
14:21:27:536
1555
294.1
XLON
10/03/2017
12:42:43:886
153
293.8
XLON
10/03/2017
12:42:43:886
927
293.8
XLON
10/03/2017
11:42:14:637
600
292.9
XLON
10/03/2017
11:42:14:637
600
292.9
XLON
10/03/2017
15:53:33:550
1229
293.5
XLON
10/03/2017
16:20:31:032
551
292.1
XLON
10/03/2017
14:50:20:022
31
294.2
XLON
10/03/2017
09:57:52:897
393
293.1
XLON
10/03/2017
13:27:10:067
551
294.4
XLON
10/03/2017
15:34:04:989
624
294.2
XLON
10/03/2017
14:32:25:644
353
293.7
XLON
10/03/2017
15:41:03:067
567
294
XLON
10/03/2017
14:32:25:631
455
293.8
XLON
10/03/2017
14:32:25:631
96
293.8
XLON
10/03/2017
15:41:03:067
538
294.1
XLON
10/03/2017
14:49:14:564
32
294.2
XLON
10/03/2017
09:57:47:672
169
293.4
XLON
10/03/2017
13:27:00:020
141
294.6
XLON
10/03/2017
13:27:00:020
370
294.6
XLON
10/03/2017
13:27:06:010
551
294.5
XLON
10/03/2017
11:55:21:536
64
293.8
XLON
10/03/2017
15:34:04:989
1
294.2
XLON
10/03/2017
14:32:47:997
551
293.7
XLON
10/03/2017
15:34:04:989
41
294.2
XLON
10/03/2017
08:56:41:617
129
292.5
XLON
10/03/2017
13:13:42:981
700
294.7
XLON
10/03/2017
13:13:42:973
700
294.7
XLON
10/03/2017
14:56:00:016
117
294.2
XLON
10/03/2017
14:46:39:960
1109
293.6
XLON
10/03/2017
14:56:00:597
141
294.2
XLON
10/03/2017
14:56:00:016
169
294.2
XLON
10/03/2017
14:46:40:020
339
293.6
XLON
10/03/2017
09:02:47:659
551
292.3
XLON
10/03/2017
15:41:03:085
271
293.8
XLON
10/03/2017
09:34:36:589
1707
293.5
XLON
10/03/2017
11:08:08:309
551
292.7
XLON
10/03/2017
09:02:43:540
551
292.5
XLON
10/03/2017
09:34:36:598
551
293.5
XLON
10/03/2017
15:22:05:410
255
294.9
XLON
10/03/2017
08:12:34:369
385
293.4
XLON
10/03/2017
08:12:34:460
211
293
XLON
10/03/2017
15:22:05:415
41
294.9
XLON
10/03/2017
15:41:06:718
352
293.5
XLON
10/03/2017
14:46:41:623
354
293.7
XLON
10/03/2017
11:55:21:536
256
293.8
XLON
10/03/2017
14:46:41:577
519
293.6
XLON
10/03/2017
11:55:21:549
295
293.7
XLON
10/03/2017
11:55:21:536
551
293.7
XLON
10/03/2017
08:52:55:567
79
292.7
XLON
10/03/2017
08:52:55:567
62
292.7
XLON
10/03/2017
15:51:39:619
45
293.2
XLON
10/03/2017
15:51:29:984
551
293.2
XLON
10/03/2017
15:51:39:619
4
293.2
XLON
10/03/2017
15:51:40:723
78
293.2
XLON
10/03/2017
12:45:26:049
551
293.9
XLON
10/03/2017
12:45:26:060
551
293.9
XLON
10/03/2017
12:45:26:049
545
293.9
XLON
10/03/2017
12:55:31:412
551
293.8
XLON
10/03/2017
09:57:46:067
551
293.5
XLON
10/03/2017
12:09:18:782
551
293.7
XLON
10/03/2017
11:33:31:420
213
292.4
XLON
10/03/2017
12:09:20:054
551
293.4
XLON
10/03/2017
11:33:31:596
344
292.3
XLON
10/03/2017
11:33:31:420
338
292.4
XLON
10/03/2017
14:49:07:034
74
294.2
XLON
10/03/2017
08:56:03:673
46
292.5
XLON
10/03/2017
14:49:07:061
600
294.2
XLON
10/03/2017
16:26:43:365
275
292.2
XLON
10/03/2017
14:49:07:034
477
294.2
XLON
10/03/2017
16:26:43:365
3
292.2
XLON
10/03/2017
11:23:15:614
867
292.2
XLON
10/03/2017
11:23:15:614
215
292.2
XLON
10/03/2017
11:38:23:583
91
292.4
XLON
10/03/2017
11:38:23:583
72
292.4
XLON
10/03/2017
15:51:06:663
551
293.3
XLON
10/03/2017
15:19:27:557
551
294.7
XLON
10/03/2017
15:19:27:537
344
294.7
XLON
10/03/2017
15:19:27:537
207
294.7
XLON
10/03/2017
16:11:00:111
551
291.8
XLON
10/03/2017
10:22:14:122
398
293.2
XLON
10/03/2017
10:22:14:126
302
293.2
XLON
10/03/2017
10:22:14:114
432
293.2
XLON
10/03/2017
10:22:14:126
600
293.2
XLON
10/03/2017
10:22:14:126
979
293.3
XLON
10/03/2017
15:19:20:868
273
294.7
XLON
10/03/2017
15:15:13:394
1300
294.7
XLON
10/03/2017
15:15:13:983
1300
294.7
XLON
10/03/2017
15:15:13:394
600
294.7
XLON
10/03/2017
14:40:15:429
97
293.3
XLON
10/03/2017
14:40:15:429
56
293.3
XLON
10/03/2017
10:08:50:020
46
292.7
XLON
10/03/2017
10:08:50:008
500
292.7
XLON
10/03/2017
16:11:17:536
478
291.9
XLON
10/03/2017
16:11:17:536
73
291.9
XLON
10/03/2017
08:10:42:887
506
293.1
XLON
10/03/2017
08:10:42:880
45
293.1
XLON
10/03/2017
15:40:40:992
551
294.1
XLON
10/03/2017
12:21:42:912
602
293.5
XLON
10/03/2017
12:21:42:929
700
293.4
XLON
10/03/2017
12:21:42:929
600
293.4
XLON
10/03/2017
12:21:42:915
35
293.4
XLON
10/03/2017
15:03:32:880
551
294.2
XLON
10/03/2017
10:30:23:299
534
292.7
XLON
10/03/2017
11:21:15:968
782
292.3
XLON
10/03/2017
16:10:25:002
551
291.7
XLON
10/03/2017
11:21:15:968
486
292.3
XLON
10/03/2017
15:30:44:596
500
294.4
XLON
10/03/2017
11:46:31:863
600
292.7
XLON
10/03/2017
11:46:31:863
550
292.7
XLON
10/03/2017
11:46:31:863
125
292.8
XLON
10/03/2017
11:46:31:863
700
292.8
XLON
10/03/2017
16:10:32:701
34
291.7
XLON
10/03/2017
15:37:30:090
144
293.9
XLON
10/03/2017
15:37:30:090
407
293.9
XLON
10/03/2017
12:15:15:827
331
293.4
XLON
10/03/2017
14:39:36:879
612
293.5
XLON
10/03/2017
14:39:36:879
1400
293.5
XLON
10/03/2017
14:39:36:879
422
293.4
XLON
10/03/2017
11:21:27:426
551
292.1
XLON
10/03/2017
14:39:36:865
509
293.4
XLON
10/03/2017
14:39:36:865
551
293.4
XLON
10/03/2017
15:37:30:105
254
293.9
XLON
10/03/2017
10:22:05:867
134
293.1
XLON
10/03/2017
11:09:52:956
356
292.7
XLON
10/03/2017
13:00:18:352
77
294
XLON
10/03/2017
13:00:18:352
68
294
XLON
10/03/2017
16:10:50:771
12
291.7
XLON
10/03/2017
15:51:05:001
551
293.3
XLON
10/03/2017
16:01:19:977
493
293.3
XLON
10/03/2017
15:31:20:657
51
294.4
XLON
10/03/2017
16:01:19:996
551
293.4
XLON
10/03/2017
16:01:19:988
550
293.4
XLON
10/03/2017
16:01:19:977
551
293.4
XLON
10/03/2017
14:25:10:320
25
293.8
XLON
10/03/2017
12:59:06:062
159
294.2
XLON
10/03/2017
15:49:00:011
300
293.3
XLON
10/03/2017
15:49:00:011
941
293.3
XLON
10/03/2017
15:49:00:127
551
293.3
XLON
10/03/2017
15:49:00:011
752
293.3
XLON
10/03/2017
10:27:43:310
39
293
XLON
10/03/2017
09:27:06:071
526
293.4
XLON
10/03/2017
10:27:45:056
539
292.9
XLON
10/03/2017
09:27:06:071
355
293.4
XLON
10/03/2017
14:25:10:311
16
294
XLON
10/03/2017
10:40:36:245
396
292.5
XLON
10/03/2017
14:25:10:319
24
293.8
XLON
10/03/2017
12:59:06:062
300
294.2
XLON
10/03/2017
12:59:06:062
326
294.2
XLON
10/03/2017
09:38:49:824
96
293.9
XLON
10/03/2017
16:29:30:057
426
292.5
XLON
10/03/2017
09:38:52:054
496
293.8
XLON
10/03/2017
08:40:40:039
475
291.8
XLON
10/03/2017
16:29:30:057
446
292.5
XLON
10/03/2017
16:29:30:057
621
292.5
XLON
10/03/2017
09:38:52:054
559
293.8
XLON
10/03/2017
10:27:58:208
758
292.8
XLON
10/03/2017
16:29:30:057
199
292.5
XLON
10/03/2017
09:38:52:055
243
293.8
XLON
10/03/2017
16:00:35:710
768
293.4
XLON
10/03/2017
09:38:52:066
169
293.8
XLON
10/03/2017
16:00:35:724
542
293.4
XLON
10/03/2017
16:00:35:721
700
293.4
XLON
10/03/2017
16:00:35:710
551
293.4
XLON
10/03/2017
16:10:20:654
159
291.7
XLON
10/03/2017
16:29:30:564
600
292.5
XLON
10/03/2017
13:24:20:046
200
294.5
XLON
10/03/2017
13:24:20:051
317
294.5
XLON
10/03/2017
08:16:05:280
270
293.2
XLON
10/03/2017
09:38:49:824
400
293.9
XLON
10/03/2017
12:59:12:371
491
294.2
XLON
10/03/2017
11:46:31:860
551
292.7
XLON
10/03/2017
16:29:30:724
700
292.5
XLON
10/03/2017
15:30:28:249
551
294.5
XLON
10/03/2017
12:59:11:255
989
294.2
XLON
10/03/2017
12:59:11:256
60
294.2
XLON
10/03/2017
14:34:59:755
480
293.7
XLON
10/03/2017
14:34:59:765
551
293.6
XLON
10/03/2017
14:34:59:764
420
293.6
XLON
10/03/2017
15:47:57:247
493
293.3
XLON
10/03/2017
14:29:10:216
379
293.7
XLON
10/03/2017
14:29:10:205
255
293.8
XLON
10/03/2017
09:48:45:482
9
294.2
XLON
10/03/2017
14:34:59:766
149
293.6
XLON
10/03/2017
08:28:14:933
534
292.9
XLON
10/03/2017
08:28:17:004
10
292.8
XLON
10/03/2017
13:23:27:553
489
294.6
XLON
10/03/2017
08:00:22:864
177
294.1
XLON
10/03/2017
15:39:58:364
700
294
XLON
10/03/2017
08:00:22:896
392
294.1
XLON
10/03/2017
15:39:58:364
70
294
XLON
10/03/2017
10:24:00:215
204
293
XLON
10/03/2017
14:57:00:011
700
294.1
XLON
10/03/2017
12:31:29:691
500
293.6
XLON
10/03/2017
12:31:29:708
414
293.5
XLON
10/03/2017
12:31:29:693
551
293.5
XLON
10/03/2017
12:31:29:691
51
293.6
XLON
10/03/2017
14:57:00:011
569
294.1
XLON
10/03/2017
09:27:06:071
53
293.4
XLON
10/03/2017
14:57:00:011
171
294.1
XLON
10/03/2017
11:35:59:702
114
292.1
XLON
10/03/2017
11:35:59:701
110
292.1
XLON
10/03/2017
16:24:27:503
530
292.2
XLON
10/03/2017
15:18:00:018
315
294.6
XLON
10/03/2017
15:18:00:018
865
294.6
XLON
10/03/2017
11:50:06:097
467
293
XLON
10/03/2017
11:50:06:097
551
293
XLON
10/03/2017
08:00:06:022
11
294.1
XLON
10/03/2017
08:00:06:022
35
294.1
XLON
10/03/2017
15:17:00:004
600
294.7
XLON
10/03/2017
08:00:06:022
59
294.1
XLON
10/03/2017
15:17:00:004
700
294.7
XLON
10/03/2017
16:24:05:093
517
292.2
XLON
10/03/2017
09:52:40:439
551
294.1
XLON
10/03/2017
12:38:30:322
372
293.7
XLON
10/03/2017
12:38:30:310
551
293.7
XLON
10/03/2017
16:24:05:093
18
292.2
XLON
10/03/2017
08:18:32:900
159
292.7
XLON
10/03/2017
09:23:13:222
551
293.1
XLON
10/03/2017
08:52:12:284
551
292.9
XLON
10/03/2017
08:18:32:884
375
293.1
XLON
10/03/2017
08:18:32:900
234
292.7
XLON
10/03/2017
09:23:13:224
246
293
XLON
10/03/2017
08:18:32:884
116
293.1
XLON
10/03/2017
09:23:13:224
305
293
XLON
10/03/2017
09:23:13:244
700
293.3
XLON
10/03/2017
09:23:13:259
700
293.3
XLON
10/03/2017
09:23:13:232
2056
293.1
XLON
10/03/2017
09:23:13:267
550
293.3
XLON
10/03/2017
09:23:13:259
70
293.3
XLON
10/03/2017
09:23:13:267
700
293.3
XLON
10/03/2017
12:42:00:004
493
293.7
XLON
10/03/2017
09:48:17:821
500
294.2
XLON
10/03/2017
12:42:00:004
300
293.7
XLON
10/03/2017
15:39:44:066
729
294
XLON
10/03/2017
09:53:07:296
551
294
XLON
10/03/2017
09:48:20:329
300
294.2
XLON
10/03/2017
12:38:30:708
179
293.7
XLON
10/03/2017
09:53:02:245
551
294.1
XLON
10/03/2017
12:42:00:004
128
293.7
XLON
10/03/2017
15:55:00:004
551
293.5
XLON
10/03/2017
09:53:07:303
507
293.8
XLON
10/03/2017
09:41:34:108
516
293.7
XLON
10/03/2017
16:24:14:644
700
292.2
XLON
10/03/2017
14:34:59:767
303
293.6
XLON
10/03/2017
16:24:14:644
650
292.2
XLON
10/03/2017
08:35:15:250
64
292.1
XLON
10/03/2017
14:29:10:203
100
293.8
XLON
10/03/2017
13:34:29:402
503
294.5
XLON
10/03/2017
09:23:13:276
700
293.3
XLON
10/03/2017
09:23:13:276
500
293.3
XLON
10/03/2017
16:24:13:632
1092
292.2
XLON
10/03/2017
16:24:13:632
500
292.2
XLON
10/03/2017
13:34:32:026
291
294.4
XLON
10/03/2017
16:24:13:620
551
292.2
XLON
10/03/2017
09:41:39:515
266
293.6
XLON
10/03/2017
12:17:19:810
492
293.4
XLON
10/03/2017
12:17:05:064
97
293.6
XLON
10/03/2017
14:51:41:373
459
294.5
XLON
10/03/2017
14:51:41:364
440
294.4
XLON
10/03/2017
14:51:41:350
2246
294.5
XLON
10/03/2017
11:01:57:460
666
292.9
XLON
10/03/2017
12:17:00:009
757
293.4
XLON
10/03/2017
12:49:20:463
5
293.7
XLON
10/03/2017
12:49:20:463
95
293.7
XLON
10/03/2017
12:17:00:009
700
293.4
XLON
10/03/2017
09:08:00:008
669
292.3
XLON
10/03/2017
16:14:52:080
600
292.1
XLON
10/03/2017
16:14:52:080
1400
292.1
XLON
10/03/2017
16:14:52:080
231
292.1
XLON
10/03/2017
16:14:52:080
211
292.1
XLON
10/03/2017
16:14:52:080
700
292.1
XLON
10/03/2017
15:58:07:946
541
293.5
XLON
10/03/2017
11:01:57:461
400
292.8
XLON
10/03/2017
11:01:57:460
104
292.9
XLON
10/03/2017
12:49:17:563
2
293.7
XLON
10/03/2017
14:28:02:436
599
293.8
XLON
10/03/2017
14:28:02:436
489
293.8
XLON
10/03/2017
13:53:25:037
69
294.5
XLON
10/03/2017
11:01:57:462
549
292.8
XLON
10/03/2017
12:49:17:563
4
293.7
XLON
10/03/2017
16:14:52:066
469
292.1
XLON
10/03/2017
16:14:52:056
229
292.1
XLON
10/03/2017
13:53:25:037
400
294.5
XLON
10/03/2017
14:28:26:167
350
293.9
XLON
10/03/2017
14:28:26:167
172
293.9
XLON
10/03/2017
16:24:05:093
16
292.2
XLON
10/03/2017
09:29:50:290
463
293.2
XLON
10/03/2017
09:29:50:166
550
293.6
XLON
10/03/2017
09:29:50:166
9
293.5
XLON
10/03/2017
09:29:50:290
88
293.2
XLON
10/03/2017
15:17:00:004
501
294.7
XLON
10/03/2017
09:29:50:166
2371
293.5
XLON
10/03/2017
09:29:50:267
314
293.4
XLON
10/03/2017
11:13:31:210
64
292.8
XLON
10/03/2017
16:07:01:858
551
292.7
XLON
10/03/2017
12:02:56:096
688
293.5
XLON
10/03/2017
11:13:31:210
200
292.8
XLON
10/03/2017
11:13:31:209
67
292.7
XLON
10/03/2017
12:53:51:976
600
293.9
XLON
10/03/2017
08:07:42:129
551
292.2
XLON
10/03/2017
12:53:51:976
1300
293.9
XLON
10/03/2017
12:53:51:973
551
293.9
XLON
10/03/2017
14:13:15:296
488
293.8
XLON
10/03/2017
13:21:08:699
551
294.7
XLON
10/03/2017
13:21:08:799
539
294.6
XLON
10/03/2017
13:52:24:965
416
294.7
XLON
10/03/2017
14:13:11:831
454
293.8
XLON
10/03/2017
12:02:51:130
500
293.5
XLON
10/03/2017
12:02:51:130
551
293.5
XLON
10/03/2017
12:02:51:130
94
293.5
XLON
10/03/2017
14:13:13:173
568
293.8
XLON
10/03/2017
11:13:31:208
141
292.7
XLON
10/03/2017
14:13:13:173
97
293.8
XLON
10/03/2017
13:21:05:202
630
294.8
XLON
10/03/2017
13:21:05:190
600
294.8
XLON
10/03/2017
08:38:14:876
342
291.9
XLON
10/03/2017
13:21:05:190
20
294.8
XLON
10/03/2017
15:28:05:475
551
294.7
XLON
10/03/2017
11:06:07:103
482
292.7
XLON
10/03/2017
15:28:05:475
727
294.7
XLON
10/03/2017
12:53:54:000
364
293.7
XLON
10/03/2017
09:40:33:454
551
293.7
XLON
10/03/2017
13:21:05:190
700
294.8
XLON
10/03/2017
13:04:57:764
700
294.1
XLON
10/03/2017
08:38:14:868
504
292
XLON
10/03/2017
13:04:57:756
700
294.1
XLON
10/03/2017
11:48:01:159
551
292.9
XLON
10/03/2017
16:14:47:813
487
292.1
XLON
10/03/2017
13:21:10:292
382
294.6
XLON
10/03/2017
16:14:47:823
1018
292.1
XLON
10/03/2017
16:14:47:813
606
292.1
XLON
10/03/2017
11:48:01:159
608
292.9
XLON
10/03/2017
14:01:07:817
489
294.4
XLON
10/03/2017
14:01:07:829
1252
294.4
XLON
10/03/2017
14:01:07:849
600
294.4
XLON
10/03/2017
14:01:07:817
556
294.4
XLON
10/03/2017
10:11:59:746
400
292.8
XLON
10/03/2017
14:01:07:849
600
294.4
XLON
10/03/2017
14:01:07:870
388
294.4
XLON
10/03/2017
10:11:59:747
89
292.8
XLON
10/03/2017
08:51:07:145
119
292.6
XLON
10/03/2017
08:51:07:145
1757
292.6
XLON
10/03/2017
08:51:07:140
432
292.6
XLON
10/03/2017
11:01:57:481
700
292.8
XLON
10/03/2017
11:01:57:481
600
292.8
XLON
10/03/2017
15:28:05:491
551
294.7
XLON
10/03/2017
08:51:14:683
150
292.7
XLON
10/03/2017
12:28:15:873
336
293.8
XLON
10/03/2017
12:28:15:873
1204
293.8
XLON
10/03/2017
16:06:22:184
460
292.9
XLON
10/03/2017
12:15:57:752
184
293.4
XLON
10/03/2017
12:15:57:752
220
293.4
XLON
10/03/2017
12:28:15:883
551
293.6
XLON
10/03/2017
12:28:15:085
551
293.9
XLON
10/03/2017
09:50:33:073
551
294.1
XLON
10/03/2017
10:16:56:360
51
292.5
XLON
10/03/2017
16:06:20:001
333
293.1
XLON
10/03/2017
11:25:40:381
228
292.5
XLON
10/03/2017
13:52:00:004
638
294.7
XLON
10/03/2017
16:06:20:001
218
293.1
XLON
10/03/2017
15:10:00:019
147
294.3
XLON
10/03/2017
11:25:41:417
551
292.4
XLON
10/03/2017
15:10:00:019
883
294.3
XLON
10/03/2017
15:10:00:019
497
294.3
XLON
10/03/2017
14:50:25:410
51
294.4
XLON
10/03/2017
14:50:25:410
500
294.4
XLON
10/03/2017
11:30:49:349
551
292.5
XLON
10/03/2017
15:38:04:101
420
293.7
XLON
10/03/2017
13:52:24:961
551
294.5
XLON
10/03/2017
12:28:26:700
428
293.3
XLON
10/03/2017
12:28:26:654
21
293.3
XLON
10/03/2017
13:52:24:965
600
294.6
XLON
10/03/2017
11:30:50:371
551
292.4
XLON
10/03/2017
11:25:42:371
551
292.2
XLON
10/03/2017
11:30:49:342
1065
292.6
XLON
10/03/2017
11:41:42:526
70
292.9
XLON
10/03/2017
11:41:42:526
700
292.9
XLON
10/03/2017
12:53:47:867
1
294
XLON
10/03/2017
15:45:32:688
257
293.7
XLON
10/03/2017
15:45:32:688
600
293.6
XLON
10/03/2017
12:53:51:998
551
293.9
XLON
10/03/2017
15:45:32:688
600
293.6
XLON
10/03/2017
13:21:02:015
570
294.8
XLON
10/03/2017
08:26:17:907
551
293.1
XLON
10/03/2017
13:21:02:024
275
294.8
XLON
10/03/2017
15:57:01:126
551
293.6
XLON
10/03/2017
12:53:47:867
700
294
XLON
10/03/2017
13:52:24:965
1300
294.7
XLON
10/03/2017
11:13:31:138
22
292.8
XLON
10/03/2017
11:13:31:138
280
292.8
XLON
10/03/2017
15:45:32:684
193
293.6
XLON
10/03/2017
12:53:51:976
369
294
XLON
10/03/2017
12:53:51:976
700
294
XLON
10/03/2017
15:45:32:684
548
293.6
XLON
10/03/2017
16:19:07:053
40
292.3
XLON
10/03/2017
13:51:32:892
214
294.8
XLON
10/03/2017
13:51:32:902
428
294.8
XLON
10/03/2017
16:19:07:053
357
292.3
XLON
10/03/2017
13:51:32:916
272
294.8
XLON
10/03/2017
13:51:32:893
1360
294.7
XLON
10/03/2017
16:19:07:061
88
292.4
XLON
10/03/2017
16:19:07:061
600
292.4
XLON
10/03/2017
16:19:07:061
627
292.4
XLON
10/03/2017
13:51:32:923
700
294.8
XLON
10/03/2017
16:19:07:061
1092
292.4
XLON
10/03/2017
13:51:33:785
600
294.8
XLON
10/03/2017
15:44:36:959
551
293.7
XLON
10/03/2017
10:02:15:049
551
291.8
XLON
10/03/2017
14:07:10:487
346
294
XLON
10/03/2017
15:56:16:071
551
293.6
XLON
10/03/2017
15:56:16:060
1569
293.6
XLON
10/03/2017
15:02:25:279
372
294.3
XLON
10/03/2017
12:27:45:051
550
293.9
XLON
10/03/2017
15:02:25:279
93
294.3
XLON
10/03/2017
15:09:04:984
700
294.3
XLON
10/03/2017
15:09:04:977
700
294.3
XLON
10/03/2017
15:09:04:962
421
294.3
XLON
10/03/2017
15:09:04:962
349
294.3
XLON
10/03/2017
14:53:19:319
551
294.4
XLON
10/03/2017
14:53:19:159
474
294.5
XLON
10/03/2017
14:53:19:159
551
294.5
XLON
10/03/2017
15:44:36:959
626
293.7
XLON
10/03/2017
10:02:36:783
551
292
XLON
10/03/2017
15:09:01:015
602
294.2
XLON
10/03/2017
11:40:54:994
143
292.6
XLON
10/03/2017
11:40:54:994
370
292.6
XLON
10/03/2017
15:09:01:029
551
294.3
XLON
10/03/2017
15:09:01:015
60
294.2
XLON
10/03/2017
15:56:16:060
236
293.6
XLON
10/03/2017
10:15:49:704
500
292.5
XLON
10/03/2017
15:13:50:843
700
294.3
XLON
10/03/2017
14:05:02:782
1300
294.4
XLON
10/03/2017
16:29:47:614
700
292.7
XLON
10/03/2017
16:29:47:606
1092
292.7
XLON
10/03/2017
15:37:45:972
181
293.8
XLON
10/03/2017
15:37:45:972
152
293.8
XLON
10/03/2017
14:44:39:389
551
293.5
XLON
10/03/2017
11:05:04:077
309
292.7
XLON
10/03/2017
14:44:39:412
475
293.6
XLON
10/03/2017
14:44:39:405
475
293.6
XLON
10/03/2017
14:44:39:395
475
293.6
XLON
10/03/2017
14:44:39:418
225
293.6
XLON
10/03/2017
14:05:02:777
342
294.3
XLON
10/03/2017
14:05:02:612
386
294.4
XLON
10/03/2017
14:05:02:612
165
294.4
XLON
10/03/2017
15:36:08:800
370
294.2
XLON
10/03/2017
15:32:53:125
72
294.2
XLON
10/03/2017
11:15:43:772
135
292.5
XLON
10/03/2017
11:15:43:772
393
292.5
XLON
10/03/2017
15:36:08:800
99
294.2
XLON
10/03/2017
15:32:53:140
269
294.1
XLON
10/03/2017
15:32:53:125
479
294.2
XLON
10/03/2017
15:36:10:433
384
294.1
XLON
10/03/2017
16:05:25:155
551
293.3
XLON
10/03/2017
15:36:02:425
551
294.3
XLON
10/03/2017
11:15:53:461
126
292.5
XLON
10/03/2017
08:24:17:463
208
293.4
XLON
10/03/2017
15:36:02:425
1299
294.3
XLON
10/03/2017
08:24:17:463
380
293.4
XLON
10/03/2017
08:24:17:464
551
293.3
XLON
10/03/2017
15:20:46:636
10
294.7
XLON
10/03/2017
08:11:16:369
551
293.3
XLON
10/03/2017
15:25:04:148
551
294.8
XLON
10/03/2017
15:20:46:636
137
294.7
XLON
10/03/2017
08:24:19:067
171
293.3
XLON
10/03/2017
08:24:19:067
120
293.3
XLON
10/03/2017
11:15:53:461
172
292.5
XLON
10/03/2017
08:24:19:066
79
293.3
XLON
10/03/2017
11:15:53:461
253
292.5
XLON
10/03/2017
15:20:46:646
220
294.7
XLON
10/03/2017
08:06:23:002
331
291.9
XLON
10/03/2017
10:01:46:509
473
292
XLON
10/03/2017
08:06:23:011
400
291.9
XLON
10/03/2017
10:01:46:509
78
292
XLON
10/03/2017
08:06:23:002
69
291.9
XLON
10/03/2017
08:06:23:011
127
291.9
XLON
10/03/2017
13:51:26:913
464
294.9
XLON
10/03/2017
11:04:20:463
271
293
XLON
10/03/2017
13:51:26:913
433
294.9
XLON
10/03/2017
09:09:00:009
300
292.3
XLON
10/03/2017
09:09:00:009
269
292.3
XLON
10/03/2017
16:05:25:477
380
293.2
XLON
10/03/2017
14:07:13:711
201
294
XLON
10/03/2017
14:07:13:711
48
294
XLON
10/03/2017
14:07:13:711
9
294
XLON
10/03/2017
09:49:23:173
441
294.2
XLON
10/03/2017
11:54:18:450
700
293.8
XLON
10/03/2017
11:54:18:443
642
293.8
XLON
10/03/2017
14:07:08:626
126
294.1
XLON
10/03/2017
16:19:06:048
551
292.4
XLON
10/03/2017
11:04:21:923
274
292.7
XLON
10/03/2017
11:04:20:542
381
292.9
XLON
10/03/2017
16:19:06:071
156
292.4
XLON
10/03/2017
16:19:06:071
700
292.4
XLON
10/03/2017
16:19:06:048
2259
292.4
XLON
10/03/2017
08:06:34:955
44
291.8
XLON
10/03/2017
14:53:16:893
60
294.6
XLON
10/03/2017
14:06:29:460
267
294.2
XLON
10/03/2017
14:06:29:460
168
294.2
XLON
10/03/2017
16:21:14:623
551
292.2
XLON
10/03/2017
08:30:04:606
500
292.6
XLON
10/03/2017
08:14:07:155
471
293.4
XLON
10/03/2017
16:04:59:719
156
293.4
XLON
10/03/2017
16:04:59:719
621
293.4
XLON
10/03/2017
15:40:32:097
479
294.1
XLON
10/03/2017
16:04:59:719
361
293.4
XLON
10/03/2017
12:07:00:008
205
293.5
XLON
10/03/2017
12:07:00:008
382
293.5
XLON
10/03/2017
16:04:59:719
544
293.4
XLON
10/03/2017
12:07:00:008
160
293.5
XLON
10/03/2017
16:04:59:719
600
293.4
XLON
10/03/2017
16:25:47:629
52
292.2
XLON
10/03/2017
12:07:00:008
247
293.5
XLON
10/03/2017
12:07:00:008
509
293.5
XLON
10/03/2017
16:25:47:629
1026
292.2
XLON
10/03/2017
14:10:23:368
371
293.6
XLON
10/03/2017
15:20:09:754
371
294.7
XLON
10/03/2017
14:10:23:368
180
293.6
XLON
10/03/2017
09:00:04:899
551
292.5
XLON
10/03/2017
08:20:49:856
369
293
XLON
10/03/2017
13:17:17:527
319
294.8
XLON
10/03/2017
16:04:59:738
1580
293.4
XLON
10/03/2017
14:03:26:982
1229
294.3
XLON
10/03/2017
16:04:59:719
651
293.4
XLON
10/03/2017
11:15:41:196
520
292.7
XLON
10/03/2017
10:01:20:074
551
292.1
XLON
10/03/2017
08:30:30:230
496
292.6
XLON
10/03/2017
08:30:30:230
4
292.6
XLON
10/03/2017
15:01:48:542
243
294.2
XLON
10/03/2017
15:25:04:158
551
294.8
XLON
10/03/2017
15:25:04:148
696
294.8
XLON
10/03/2017
11:15:41:196
31
292.7
XLON
10/03/2017
11:57:35:373
551
293.9
XLON
10/03/2017
16:35:25:022
1358
293.1
XLON
10/03/2017
16:35:25:022
5734
293.1
XLON
10/03/2017
14:09:18:318
551
293.8
XLON
10/03/2017
16:35:25:022
21049
293.1
XLON
10/03/2017
16:35:25:022
334
293.1
XLON
10/03/2017
14:17:39:720
621
293.8
XLON
10/03/2017
11:57:37:497
420
293.8
XLON
10/03/2017
16:35:25:022
2635
293.1
XLON
10/03/2017
11:57:37:497
131
293.8
XLON
10/03/2017
16:35:25:022
462
293.1
XLON
10/03/2017
16:35:25:022
551
293.1
XLON
10/03/2017
16:35:25:022
833
293.1
XLON
10/03/2017
12:19:52:362
158
293.4
XLON
10/03/2017
09:55:09:994
551
293
XLON
10/03/2017
12:19:52:362
75
293.4
XLON
10/03/2017
13:16:09:820
400
294.7
XLON
10/03/2017
13:16:09:820
460
294.7
XLON
10/03/2017
15:23:54:770
492
294.9
XLON
10/03/2017
15:23:54:770
631
294.9
XLON
10/03/2017
15:00:55:992
1
294.2
XLON
10/03/2017
13:16:07:835
452
294.7
XLON
10/03/2017
15:00:56:165
256
294.3
XLON
10/03/2017
15:00:56:165
1300
294.3
XLON
10/03/2017
14:30:52:826
551
293.8
XLON
10/03/2017
15:00:56:155
544
294.3
XLON
10/03/2017
16:35:25:022
6929
293.1
XLON
10/03/2017
16:35:25:022
373
293.1
XLON
10/03/2017
16:35:25:022
559
293.1
XLON
10/03/2017
16:35:25:022
1994
293.1
XLON
10/03/2017
13:45:45:934
545
294.5
XLON
10/03/2017
15:42:39:536
339
293.5
XLON
10/03/2017
11:57:48:361
482
293.8
XLON
10/03/2017
13:16:07:835
33
294.7
XLON
10/03/2017
13:16:07:679
2046
294.7
XLON
10/03/2017
15:01:09:997
300
294.2
XLON
10/03/2017
10:29:28:580
484
292.8
XLON
10/03/2017
16:25:18:562
21
292.2
XLON
10/03/2017
16:25:18:562
925
292.2
XLON
10/03/2017
08:54:27:478
219
292.7
XLON
10/03/2017
08:54:27:514
239
292.5
XLON
10/03/2017
08:54:27:478
230
292.7
XLON
10/03/2017
16:25:27:689
249
292.2
XLON
10/03/2017
14:09:35:701
176
293.6
XLON
10/03/2017
14:23:04:672
290
294
XLON
10/03/2017
13:06:18:149
551
294.1
XLON
10/03/2017
13:40:31:962
132
294.4
XLON
10/03/2017
12:51:03:093
383
293.7
XLON
10/03/2017
11:03:05:800
358
292.9
XLON
10/03/2017
13:16:27:977
700
294.8
XLON
10/03/2017
11:03:05:800
193
292.9
XLON
10/03/2017
15:31:47:272
479
294.2
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
POSLLFEAVIIILID