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

FrasersAnnouncement

16/03/2017 07:06

RNS Number : 6143Z
Sports Direct International Plc
16 March 2017
Released: 16 March 2017
Sports Direct International Plc
16 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 15 March 2017 it purchased 459,741 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 295.4 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 71,777,350 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 568,825,019.
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: 
15 March 2017
Number of ordinary shares purchased:
339,398
Volume weighted average price paid per share:
295.31


Platform code
BATE
Date of purchase: 
15 March 2017
Number of ordinary shares purchased:
18,043
Volume weighted average price paid per share:
295.50


Platform code
CHIX
Date of purchase: 
15 March 2017
Number of ordinary shares purchased:
67,297
Volume weighted average price paid per share:
295.46


Platform code
TRQX
Date of purchase: 
15 March 2017
Number of ordinary shares purchased:
35,003
Volume weighted average price paid per share:
295.48


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
15/03/2017
08:00:13:681
50
299.5
XLON
15/03/2017
08:00:13:681
5
299.5
XLON
15/03/2017
08:01:00:005
16
299.2
TRQX
15/03/2017
08:01:00:063
19
299.5
CHIX
15/03/2017
08:01:01:835
1
299.2
BATE
15/03/2017
08:01:01:839
79
299.2
XLON
15/03/2017
08:01:01:845
77
299.2
CHIX
15/03/2017
08:01:01:856
76
299.2
BATE
15/03/2017
08:01:33:301
85
297.8
TRQX
15/03/2017
08:01:33:301
80
297.8
XLON
15/03/2017
08:01:33:301
314
297.8
XLON
15/03/2017
08:01:33:301
295
297.8
TRQX
15/03/2017
08:01:33:302
108
297.8
XLON
15/03/2017
08:01:34:827
29
297.8
TRQX
15/03/2017
08:01:34:827
122
297.9
XLON
15/03/2017
08:01:34:830
12
297.7
TRQX
15/03/2017
08:02:58:897
409
297.4
CHIX
15/03/2017
08:03:00:862
32
297.2
CHIX
15/03/2017
08:03:40:303
4
297.3
XLON
15/03/2017
08:03:40:303
172
297.3
XLON
15/03/2017
08:05:00:015
318
296.7
XLON
15/03/2017
08:05:00:015
240
296.7
BATE
15/03/2017
08:05:20:357
272
296.6
XLON
15/03/2017
08:06:25:488
4
296
XLON
15/03/2017
08:07:00:009
4
295.9
XLON
15/03/2017
08:07:00:009
264
295.9
XLON
15/03/2017
08:07:31:728
181
295.5
XLON
15/03/2017
08:10:30:473
409
296.3
CHIX
15/03/2017
08:10:30:473
482
296.3
XLON
15/03/2017
08:10:30:476
429
296.5
XLON
15/03/2017
08:10:30:486
554
296.5
XLON
15/03/2017
08:10:30:486
328
296.5
XLON
15/03/2017
08:12:27:931
226
296.8
XLON
15/03/2017
08:12:27:931
276
296.8
XLON
15/03/2017
08:12:30:793
409
296.8
CHIX
15/03/2017
08:12:31:193
502
296.9
XLON
15/03/2017
08:12:31:256
408
296.8
TRQX
15/03/2017
08:12:31:256
883
296.8
XLON
15/03/2017
08:12:31:257
1
296.8
TRQX
15/03/2017
08:14:53:437
462
296.8
XLON
15/03/2017
08:14:53:437
381
296.8
BATE
15/03/2017
08:14:53:437
409
296.8
CHIX
15/03/2017
08:14:53:439
28
296.8
BATE
15/03/2017
08:14:53:453
502
296.8
XLON
15/03/2017
08:15:43:187
161
296.6
XLON
15/03/2017
08:15:43:187
160
296.7
XLON
15/03/2017
08:15:43:189
64
296.6
CHIX
15/03/2017
08:15:43:197
54
296.6
XLON
15/03/2017
08:18:14:374
552
296.6
XLON
15/03/2017
08:23:08:709
552
296.9
XLON
15/03/2017
08:23:08:716
552
296.9
XLON
15/03/2017
08:23:08:724
552
296.9
XLON
15/03/2017
08:23:08:807
552
296.9
XLON
15/03/2017
08:23:48:724
9
297
TRQX
15/03/2017
08:23:48:932
773
296.9
XLON
15/03/2017
08:23:48:932
7
297
BATE
15/03/2017
08:23:48:933
409
296.9
CHIX
15/03/2017
08:23:52:014
5
296.9
XLON
15/03/2017
08:23:52:014
4
296.9
BATE
15/03/2017
08:23:52:015
349
296.9
XLON
15/03/2017
08:23:52:023
951
296.9
XLON
15/03/2017
08:23:52:023
403
296.9
XLON
15/03/2017
08:24:50:614
127
297
BATE
15/03/2017
08:24:50:614
482
297
XLON
15/03/2017
08:24:50:614
247
297
BATE
15/03/2017
08:24:50:677
35
297
BATE
15/03/2017
08:24:50:755
409
296.9
CHIX
15/03/2017
08:24:50:755
409
296.9
TRQX
15/03/2017
08:24:50:756
409
296.8
TRQX
15/03/2017
08:24:50:756
309
296.8
CHIX
15/03/2017
08:24:50:756
100
296.8
CHIX
15/03/2017
08:28:35:163
126
296.7
XLON
15/03/2017
08:28:35:163
376
296.7
XLON
15/03/2017
08:29:25:461
500
296.7
XLON
15/03/2017
08:30:23:323
340
296.8
CHIX
15/03/2017
08:30:23:323
37
296.8
CHIX
15/03/2017
08:30:23:325
65
296.7
CHIX
15/03/2017
08:30:23:326
165
296.7
TRQX
15/03/2017
08:30:23:326
2
296.7
XLON
15/03/2017
08:30:52:904
4
296.6
XLON
15/03/2017
08:31:50:808
5
296.4
XLON
15/03/2017
08:31:54:601
194
296.2
XLON
15/03/2017
08:38:43:280
700
296.9
XLON
15/03/2017
08:38:43:282
409
296.7
TRQX
15/03/2017
08:38:43:282
409
296.7
CHIX
15/03/2017
08:38:43:290
600
296.8
XLON
15/03/2017
08:39:55:060
484
296.8
XLON
15/03/2017
08:51:15:777
409
296.5
TRQX
15/03/2017
08:51:15:777
419
296.5
XLON
15/03/2017
08:51:15:777
299
296.5
XLON
15/03/2017
08:51:15:777
539
296.5
CHIX
15/03/2017
08:51:15:777
409
296.5
BATE
15/03/2017
08:51:15:777
409
296.5
CHIX
15/03/2017
08:51:15:777
203
296.5
XLON
15/03/2017
08:51:24:225
978
296.5
XLON
15/03/2017
08:51:24:226
323
296.5
CHIX
15/03/2017
08:51:24:232
502
296.4
XLON
15/03/2017
08:51:24:241
600
296.5
XLON
15/03/2017
08:51:35:702
763
296.5
XLON
15/03/2017
08:51:35:726
636
296.5
XLON
15/03/2017
09:05:05:927
409
296.5
CHIX
15/03/2017
09:05:05:927
87
296.5
XLON
15/03/2017
09:05:05:927
409
296.5
BATE
15/03/2017
09:05:05:927
485
296.5
CHIX
15/03/2017
09:05:05:927
409
296.5
TRQX
15/03/2017
09:05:05:927
549
296.5
XLON
15/03/2017
09:05:05:927
588
296.5
XLON
15/03/2017
09:05:06:635
2649
296.5
XLON
15/03/2017
09:05:06:636
71
296.4
CHIX
15/03/2017
09:05:06:636
409
296.4
TRQX
15/03/2017
09:05:06:636
409
296.5
CHIX
15/03/2017
09:05:06:642
1300
296.4
XLON
15/03/2017
09:05:06:642
75
296.4
XLON
15/03/2017
09:05:06:651
700
296.5
XLON
15/03/2017
09:05:08:699
520
296.3
XLON
15/03/2017
09:05:09:689
502
296.1
XLON
15/03/2017
09:14:58:616
911
296.1
XLON
15/03/2017
09:14:58:616
502
296.1
XLON
15/03/2017
09:14:58:616
409
296.1
CHIX
15/03/2017
09:15:03:609
409
296
TRQX
15/03/2017
09:15:03:609
502
296
XLON
15/03/2017
09:15:03:813
932
295.9
XLON
15/03/2017
09:15:04:925
185
295.9
XLON
15/03/2017
09:17:40:531
135
296.1
XLON
15/03/2017
09:17:40:591
367
296.1
XLON
15/03/2017
09:17:45:555
442
296
XLON
15/03/2017
09:19:18:460
200
296
CHIX
15/03/2017
09:19:18:460
10
296
CHIX
15/03/2017
09:21:00:020
502
296.2
XLON
15/03/2017
09:31:52:025
141
296.3
CHIX
15/03/2017
09:31:52:025
409
296.3
TRQX
15/03/2017
09:31:52:025
483
296.3
XLON
15/03/2017
09:31:52:025
301
296.3
CHIX
15/03/2017
09:31:52:025
409
296.3
CHIX
15/03/2017
09:31:52:025
428
296.3
XLON
15/03/2017
09:31:52:025
409
296.3
BATE
15/03/2017
09:31:52:028
409
296.2
CHIX
15/03/2017
09:31:52:031
1021
296.3
XLON
15/03/2017
09:31:52:037
300
296.3
TRQX
15/03/2017
09:31:52:041
322
296.3
XLON
15/03/2017
09:31:52:041
16
296.3
XLON
15/03/2017
09:31:52:042
179
296.2
CHIX
15/03/2017
09:32:13:848
550
296.4
XLON
15/03/2017
09:32:53:340
860
296.4
XLON
15/03/2017
09:32:53:340
21
296.4
XLON
15/03/2017
09:32:55:057
354
296.5
XLON
15/03/2017
09:33:24:515
106
296.2
XLON
15/03/2017
09:33:24:536
426
296.2
XLON
15/03/2017
09:33:26:052
76
296.2
XLON
15/03/2017
09:33:33:930
368
296
XLON
15/03/2017
09:34:57:127
409
295.8
CHIX
15/03/2017
09:34:57:127
561
295.8
XLON
15/03/2017
09:34:57:127
502
295.8
XLON
15/03/2017
09:34:59:891
300
295.9
XLON
15/03/2017
09:35:00:379
565
296.1
XLON
15/03/2017
09:35:02:511
249
296
XLON
15/03/2017
09:36:00:167
502
296
XLON
15/03/2017
09:40:01:785
58
295.9
XLON
15/03/2017
09:40:01:785
690
295.9
XLON
15/03/2017
09:40:01:787
404
295.9
CHIX
15/03/2017
09:40:01:787
50
295.9
BATE
15/03/2017
09:40:01:787
30
295.9
BATE
15/03/2017
09:40:01:787
137
295.9
BATE
15/03/2017
09:40:01:787
71
295.9
BATE
15/03/2017
09:40:01:788
42
295.9
TRQX
15/03/2017
09:40:01:788
135
295.9
TRQX
15/03/2017
09:40:01:788
103
295.9
TRQX
15/03/2017
09:40:01:788
59
295.9
TRQX
15/03/2017
09:40:01:793
1133
295.9
XLON
15/03/2017
09:40:05:433
247
295.9
TRQX
15/03/2017
09:40:05:433
502
295.9
XLON
15/03/2017
09:40:07:751
248
295.8
CHIX
15/03/2017
09:40:42:086
285
295.8
XLON
15/03/2017
09:40:42:086
217
295.8
XLON
15/03/2017
09:40:42:086
409
295.8
CHIX
15/03/2017
09:41:54:150
50
295.7
XLON
15/03/2017
09:41:54:150
56
295.7
CHIX
15/03/2017
09:43:15:192
146
295.6
BATE
15/03/2017
09:43:15:192
44
295.6
XLON
15/03/2017
09:43:15:192
10
295.6
BATE
15/03/2017
09:43:15:192
40
295.6
XLON
15/03/2017
09:43:15:309
139
295.6
XLON
15/03/2017
09:43:19:702
679
295.5
XLON
15/03/2017
09:44:09:448
495
295.4
XLON
15/03/2017
09:44:09:448
342
295.4
XLON
15/03/2017
09:44:09:448
409
295.4
TRQX
15/03/2017
09:45:17:677
254
295
XLON
15/03/2017
09:45:20:671
409
295
CHIX
15/03/2017
09:48:35:123
502
295.2
XLON
15/03/2017
09:48:44:184
450
295.1
XLON
15/03/2017
09:53:26:798
409
295.5
BATE
15/03/2017
09:53:26:798
153
295.5
CHIX
15/03/2017
09:53:26:798
434
295.5
XLON
15/03/2017
09:53:26:798
768
295.5
XLON
15/03/2017
09:53:26:799
256
295.5
CHIX
15/03/2017
09:53:26:809
14
295.4
XLON
15/03/2017
09:54:00:008
700
295.4
XLON
15/03/2017
09:54:00:008
151
295.4
XLON
15/03/2017
09:56:46:386
502
296
XLON
15/03/2017
10:06:34:229
409
295.8
TRQX
15/03/2017
10:10:22:927
103
295.8
TRQX
15/03/2017
10:10:23:559
78
295.8
BATE
15/03/2017
10:10:23:559
331
295.8
BATE
15/03/2017
10:10:23:559
831
295.8
XLON
15/03/2017
10:10:23:559
808
295.8
XLON
15/03/2017
10:10:23:559
409
295.8
CHIX
15/03/2017
10:10:23:559
495
295.8
CHIX
15/03/2017
10:10:23:567
700
296
XLON
15/03/2017
10:10:23:577
306
295.8
TRQX
15/03/2017
10:10:23:607
261
295.8
CHIX
15/03/2017
10:10:23:944
423
295.9
XLON
15/03/2017
10:10:24:002
338
295.9
XLON
15/03/2017
10:10:54:857
152
296
CHIX
15/03/2017
10:10:54:857
243
296
XLON
15/03/2017
10:10:54:857
257
296
CHIX
15/03/2017
10:10:54:857
354
296
XLON
15/03/2017
10:10:54:871
1300
296.1
XLON
15/03/2017
10:10:54:871
130
296.1
XLON
15/03/2017
10:11:00:369
37
295.9
CHIX
15/03/2017
10:11:15:387
185
296
XLON
15/03/2017
10:20:02:809
409
296.1
CHIX
15/03/2017
10:20:02:810
409
296.1
TRQX
15/03/2017
10:20:02:810
509
296.1
XLON
15/03/2017
10:20:02:810
462
296.1
XLON
15/03/2017
10:20:02:821
1919
296
XLON
15/03/2017
10:20:11:096
502
295.8
XLON
15/03/2017
10:23:59:309
203
295.1
XLON
15/03/2017
10:24:44:291
299
295.1
XLON
15/03/2017
10:24:44:291
757
295.1
XLON
15/03/2017
10:24:44:291
409
295.1
CHIX
15/03/2017
10:25:09:344
502
294.8
XLON
15/03/2017
10:25:23:797
272
294.8
XLON
15/03/2017
10:25:24:845
230
294.8
XLON
15/03/2017
10:32:21:314
449
295.3
XLON
15/03/2017
10:32:21:314
147
295.3
CHIX
15/03/2017
10:32:21:314
409
295.3
TRQX
15/03/2017
10:32:21:570
195
295.2
BATE
15/03/2017
10:32:21:570
400
295.2
XLON
15/03/2017
10:32:21:570
186
295.2
BATE
15/03/2017
10:32:24:314
354
295.2
TRQX
15/03/2017
10:32:24:314
84
295.2
XLON
15/03/2017
10:32:24:314
409
295.2
CHIX
15/03/2017
10:32:24:314
532
295.2
XLON
15/03/2017
10:32:24:314
28
295.2
BATE
15/03/2017
10:32:24:326
700
295.2
XLON
15/03/2017
10:32:33:488
409
295.1
CHIX
15/03/2017
10:32:33:501
502
295.1
XLON
15/03/2017
10:32:36:926
330
295
XLON
15/03/2017
10:32:37:136
94
294.9
XLON
15/03/2017
10:32:37:136
209
294.9
XLON
15/03/2017
10:34:28:621
502
294.7
XLON
15/03/2017
10:34:52:756
438
294.6
XLON
15/03/2017
10:35:03:312
29
294.6
XLON
15/03/2017
10:39:17:736
240
294.5
XLON
15/03/2017
10:39:17:736
502
294.5
XLON
15/03/2017
10:39:17:737
199
294.5
CHIX
15/03/2017
10:39:17:737
541
294.5
XLON
15/03/2017
10:39:19:063
210
294.5
CHIX
15/03/2017
10:39:19:063
189
294.5
CHIX
15/03/2017
10:40:05:128
185
294.5
XLON
15/03/2017
10:40:05:128
211
294.5
XLON
15/03/2017
10:40:35:872
106
294.5
XLON
15/03/2017
10:40:43:615
396
294.5
XLON
15/03/2017
10:40:43:616
10
294.5
CHIX
15/03/2017
10:41:45:338
409
294.1
TRQX
15/03/2017
10:45:20:741
545
294.4
XLON
15/03/2017
10:45:20:741
409
294.4
BATE
15/03/2017
10:45:20:741
409
294.4
CHIX
15/03/2017
10:45:21:729
502
294.3
XLON
15/03/2017
10:45:26:758
360
294.2
XLON
15/03/2017
10:45:26:766
231
294.1
XLON
15/03/2017
10:45:26:767
243
294.2
XLON
15/03/2017
10:47:00:202
322
294.1
XLON
15/03/2017
10:47:00:202
180
294.1
XLON
15/03/2017
10:47:00:207
409
294
CHIX
15/03/2017
10:47:00:212
660
294.1
XLON
15/03/2017
10:47:31:289
409
293.9
TRQX
15/03/2017
10:47:31:291
29
293.9
CHIX
15/03/2017
10:48:29:222
209
293.9
XLON
15/03/2017
10:49:39:978
256
293.9
XLON
15/03/2017
10:50:09:371
233
293.9
XLON
15/03/2017
10:50:09:371
153
293.9
CHIX
15/03/2017
10:50:09:371
13
293.9
XLON
15/03/2017
10:50:09:371
135
293.9
CHIX
15/03/2017
10:50:09:371
121
293.9
CHIX
15/03/2017
10:50:30:466
182
293.7
XLON
15/03/2017
10:50:30:466
216
293.7
XLON
15/03/2017
10:52:08:445
88
293.7
CHIX
15/03/2017
10:52:08:445
22
293.7
CHIX
15/03/2017
10:52:08:445
144
293.7
CHIX
15/03/2017
10:52:44:468
137
293.7
CHIX
15/03/2017
10:52:44:468
12
293.7
XLON
15/03/2017
10:52:44:468
242
293.7
TRQX
15/03/2017
10:52:44:468
65
293.7
XLON
15/03/2017
10:54:00:015
403
293.7
CHIX
15/03/2017
10:54:00:483
169
293.8
BATE
15/03/2017
10:55:00:014
217
293.9
XLON
15/03/2017
10:56:22:490
409
293.9
TRQX
15/03/2017
10:58:24:220
502
294.1
XLON
15/03/2017
10:58:24:220
21
294.1
XLON
15/03/2017
10:58:24:221
354
294.1
CHIX
15/03/2017
10:58:24:221
409
294.1
BATE
15/03/2017
10:58:24:221
164
294.1
XLON
15/03/2017
10:58:24:221
354
294.1
XLON
15/03/2017
10:58:24:221
409
294.1
XLON
15/03/2017
10:58:24:221
20
294.1
XLON
15/03/2017
10:58:24:221
172
294.1
XLON
15/03/2017
10:58:24:230
338
294.1
XLON
15/03/2017
10:58:51:489
80
294.2
XLON
15/03/2017
10:58:51:489
341
294.2
CHIX
15/03/2017
10:58:51:489
68
294.2
CHIX
15/03/2017
11:02:55:259
409
294.6
TRQX
15/03/2017
11:03:57:188
484
294.7
XLON
15/03/2017
11:03:57:195
1047
294.8
XLON
15/03/2017
11:03:59:441
651
294.7
XLON
15/03/2017
11:03:59:442
186
294.6
CHIX
15/03/2017
11:03:59:442
223
294.6
CHIX
15/03/2017
11:05:39:518
2540
294.6
XLON
15/03/2017
11:05:39:518
42
294.6
XLON
15/03/2017
11:05:39:527
700
294.6
XLON
15/03/2017
11:06:00:013
252
294.5
XLON
15/03/2017
11:06:00:013
502
294.5
XLON
15/03/2017
11:09:19:559
457
295
XLON
15/03/2017
11:09:19:559
492
295
XLON
15/03/2017
11:09:19:559
409
295
TRQX
15/03/2017
11:09:19:560
246
294.9
CHIX
15/03/2017
11:09:19:560
395
295
CHIX
15/03/2017
11:12:12:783
118
294.9
XLON
15/03/2017
11:12:12:783
26
294.9
CHIX
15/03/2017
11:12:12:783
18
294.9
XLON
15/03/2017
11:13:00:013
980
294.6
XLON
15/03/2017
11:13:00:014
690
294.6
XLON
15/03/2017
11:13:00:014
409
294.6
BATE
15/03/2017
11:13:00:023
341
294.6
XLON
15/03/2017
11:15:49:458
381
294.4
CHIX
15/03/2017
11:15:49:458
108
294.4
XLON
15/03/2017
11:17:00:013
320
294.4
TRQX
15/03/2017
11:17:00:016
61
294.4
TRQX
15/03/2017
11:17:00:018
394
294.4
XLON
15/03/2017
11:17:00:025
269
294.4
XLON
15/03/2017
11:17:00:031
601
294.4
XLON
15/03/2017
11:17:00:031
431
294.4
XLON
15/03/2017
11:17:00:271
983
294.4
XLON
15/03/2017
11:17:00:271
98
294.4
XLON
15/03/2017
11:24:03:998
394
294.6
CHIX
15/03/2017
11:25:03:918
409
294.8
CHIX
15/03/2017
11:29:51:080
502
294.7
XLON
15/03/2017
11:31:10:508
277
294.7
BATE
15/03/2017
11:31:10:508
132
294.7
BATE
15/03/2017
11:31:10:508
409
294.7
TRQX
15/03/2017
11:31:10:508
216
294.7
CHIX
15/03/2017
11:31:10:508
976
294.7
XLON
15/03/2017
11:31:10:508
193
294.7
CHIX
15/03/2017
11:31:10:508
1384
294.7
XLON
15/03/2017
11:31:10:520
392
294.7
XLON
15/03/2017
11:42:45:050
32
294.7
XLON
15/03/2017
11:42:45:050
273
294.7
XLON
15/03/2017
11:45:04:709
741
294.9
CHIX
15/03/2017
11:45:04:709
31
294.9
CHIX
15/03/2017
11:47:00:003
518
294.9
CHIX
15/03/2017
11:47:58:657
502
295.2
XLON
15/03/2017
11:48:01:294
47
295.2
BATE
15/03/2017
11:48:01:302
550
295.2
XLON
15/03/2017
11:48:01:302
1300
295.2
XLON
15/03/2017
11:48:28:315
409
295.3
CHIX
15/03/2017
11:51:17:208
358
295.5
XLON
15/03/2017
11:51:17:208
142
295.5
TRQX
15/03/2017
11:51:17:208
267
295.5
TRQX
15/03/2017
11:51:17:211
409
295.4
BATE
15/03/2017
11:51:17:211
474
295.4
TRQX
15/03/2017
11:51:17:211
276
295.4
XLON
15/03/2017
11:51:17:211
389
295.4
XLON
15/03/2017
11:51:17:211
409
295.4
CHIX
15/03/2017
11:51:17:211
409
295.5
CHIX
15/03/2017
11:51:17:215
601
295.5
XLON
15/03/2017
11:51:17:215
1300
295.5
XLON
15/03/2017
11:51:19:449
1
295.5
TRQX
15/03/2017
11:51:19:449
395
295.5
XLON
15/03/2017
11:51:19:449
108
295.5
TRQX
15/03/2017
11:51:19:449
300
295.5
TRQX
15/03/2017
11:51:19:450
382
295.4
XLON
15/03/2017
11:51:19:466
671
295.4
XLON
15/03/2017
11:51:19:466
600
295.4
XLON
15/03/2017
11:55:34:647
72
295.5
CHIX
15/03/2017
11:55:34:656
286
295.5
CHIX
15/03/2017
11:58:04:364
190
295.9
XLON
15/03/2017
11:58:04:364
160
295.9
XLON
15/03/2017
11:58:06:809
1105
295.8
XLON
15/03/2017
11:58:06:809
149
295.8
CHIX
15/03/2017
11:58:06:809
637
295.8
XLON
15/03/2017
11:58:06:809
260
295.8
CHIX
15/03/2017
11:58:06:813
381
295.8
BATE
15/03/2017
11:58:06:813
28
295.8
BATE
15/03/2017
11:58:06:813
600
295.9
XLON
15/03/2017
11:58:06:813
601
295.9
XLON
15/03/2017
11:58:06:813
3
295.9
XLON
15/03/2017
11:58:06:813
700
295.9
XLON
15/03/2017
11:58:06:813
1300
295.9
XLON
15/03/2017
11:58:06:813
700
295.9
XLON
15/03/2017
11:58:07:871
500
295.9
XLON
15/03/2017
11:58:07:871
700
295.9
XLON
15/03/2017
11:58:08:950
700
295.9
XLON
15/03/2017
11:58:08:950
600
295.9
XLON
15/03/2017
11:58:18:204
101
295.9
XLON
15/03/2017
11:58:30:499
550
295.9
XLON
15/03/2017
11:58:30:499
1148
295.9
XLON
15/03/2017
11:58:42:452
409
295.8
CHIX
15/03/2017
11:58:42:453
197
295.8
TRQX
15/03/2017
11:58:42:453
379
295.8
XLON
15/03/2017
11:58:42:453
212
295.8
TRQX
15/03/2017
11:58:42:470
502
295.7
XLON
15/03/2017
12:02:26:081
541
295.1
XLON
15/03/2017
12:02:26:090
310
295.6
XLON
15/03/2017
12:02:30:903
131
295.7
XLON
15/03/2017
12:02:30:903
45
295.7
XLON
15/03/2017
12:03:00:607
409
295.6
CHIX
15/03/2017
12:03:00:607
502
295.6
XLON
15/03/2017
12:03:00:608
409
295.6
TRQX
15/03/2017
12:03:00:608
409
295.7
CHIX
15/03/2017
12:03:00:612
1300
295.7
XLON
15/03/2017
12:03:00:612
601
295.7
XLON
15/03/2017
12:03:23:272
502
295.6
XLON
15/03/2017
12:03:23:279
323
295.7
XLON
15/03/2017
12:04:05:174
111
295.7
XLON
15/03/2017
12:04:05:174
391
295.7
XLON
15/03/2017
12:04:05:174
409
295.7
BATE
15/03/2017
12:04:05:179
409
295.7
CHIX
15/03/2017
12:05:25:051
129
295.7
XLON
15/03/2017
12:05:25:051
172
295.7
XLON
15/03/2017
12:05:25:082
357
295.9
XLON
15/03/2017
12:05:25:113
132
295.9
CHIX
15/03/2017
12:05:33:547
178
295.8
XLON
15/03/2017
12:05:33:547
324
295.8
XLON
15/03/2017
12:05:33:547
523
295.8
XLON
15/03/2017
12:05:33:550
409
295.8
TRQX
15/03/2017
12:05:33:576
1256
295.9
XLON
15/03/2017
12:15:14:056
680
296.1
TRQX
15/03/2017
12:15:14:056
409
296.1
BATE
15/03/2017
12:15:14:058
462
296.1
CHIX
15/03/2017
12:15:15:453
400
296.1
CHIX
15/03/2017
12:15:15:796
244
296.1
TRQX
15/03/2017
12:15:16:045
165
296.1
TRQX
15/03/2017
12:15:16:045
319
296.1
XLON
15/03/2017
12:15:16:050
9
296.1
CHIX
15/03/2017
12:15:32:558
391
296.1
CHIX
15/03/2017
12:15:47:706
569
296.1
CHIX
15/03/2017
12:15:47:706
57
296.1
XLON
15/03/2017
12:15:47:706
445
296.1
XLON
15/03/2017
12:15:47:707
82
296
BATE
15/03/2017
12:15:47:707
25
296
BATE
15/03/2017
12:15:47:707
139
296
BATE
15/03/2017
12:15:47:710
314
296
CHIX
15/03/2017
12:15:47:710
409
296
CHIX
15/03/2017
12:15:47:710
11
296
BATE
15/03/2017
12:15:47:716
650
296
XLON
15/03/2017
12:15:47:716
650
296
XLON
15/03/2017
12:15:47:716
700
296.1
XLON
15/03/2017
12:15:47:716
156
296.1
XLON
15/03/2017
12:15:47:716
1459
296.1
XLON
15/03/2017
12:15:47:716
700
296.1
XLON
15/03/2017
12:16:15:916
246
296.2
TRQX
15/03/2017
12:16:54:250
348
296.1
XLON
15/03/2017
12:16:54:250
1041
296.1
XLON
15/03/2017
12:16:54:250
500
296.1
XLON
15/03/2017
12:16:54:270
700
296.1
XLON
15/03/2017
12:16:54:270
550
296.1
XLON
15/03/2017
12:16:54:287
1300
296.2
XLON
15/03/2017
12:16:54:287
600
296.2
XLON
15/03/2017
12:16:54:287
249
296.2
XLON
15/03/2017
12:17:50:432
189
296
TRQX
15/03/2017
12:26:52:174
576
296
CHIX
15/03/2017
12:26:52:207
219
296
BATE
15/03/2017
12:26:55:272
2104
296.1
XLON
15/03/2017
12:26:55:272
823
296.1
XLON
15/03/2017
12:26:56:300
130
296.1
XLON
15/03/2017
12:26:56:300
1300
296.1
XLON
15/03/2017
12:26:56:310
520
296.1
XLON
15/03/2017
12:27:13:214
400
296.1
XLON
15/03/2017
12:27:13:224
409
296.1
CHIX
15/03/2017
12:27:13:224
409
296.1
TRQX
15/03/2017
12:27:13:227
502
296.1
XLON
15/03/2017
12:27:13:296
122
296.1
CHIX
15/03/2017
12:27:13:302
200
296.1
CHIX
15/03/2017
12:27:13:320
87
296.1
CHIX
15/03/2017
12:27:13:325
600
296.1
XLON
15/03/2017
12:27:13:325
600
296.1
XLON
15/03/2017
12:27:59:873
223
296.1
XLON
15/03/2017
12:27:59:873
192
296.1
TRQX
15/03/2017
12:27:59:874
200
296.1
CHIX
15/03/2017
12:27:59:879
60
296.1
TRQX
15/03/2017
12:27:59:885
45
296.1
CHIX
15/03/2017
12:30:02:388
409
296.2
BATE
15/03/2017
12:30:02:388
502
296.2
XLON
15/03/2017
12:30:02:388
479
296.2
XLON
15/03/2017
12:30:02:388
326
296.2
CHIX
15/03/2017
12:30:02:388
83
296.2
CHIX
15/03/2017
12:30:02:389
409
296.2
TRQX
15/03/2017
12:30:09:310
266
296.2
XLON
15/03/2017
12:30:09:385
236
296.2
XLON
15/03/2017
12:30:30:495
502
296.1
XLON
15/03/2017
12:31:00:382
378
296.2
CHIX
15/03/2017
12:31:10:498
282
296.1
XLON
15/03/2017
12:31:10:498
169
296.1
XLON
15/03/2017
12:33:41:430
502
296.2
XLON
15/03/2017
12:39:24:639
502
296.3
XLON
15/03/2017
12:39:24:639
1498
296.3
XLON
15/03/2017
12:39:24:650
352
296.3
CHIX
15/03/2017
12:39:24:652
57
296.3
CHIX
15/03/2017
12:45:31:379
409
296.5
BATE
15/03/2017
12:45:31:379
255
296.5
CHIX
15/03/2017
12:45:31:379
37
296.5
CHIX
15/03/2017
12:45:31:379
117
296.5
CHIX
15/03/2017
12:45:31:379
503
296.5
XLON
15/03/2017
12:45:31:380
409
296.4
CHIX
15/03/2017
12:45:31:380
380
296.5
TRQX
15/03/2017
12:45:36:008
323
296.4
TRQX
15/03/2017
12:45:36:008
601
296.4
XLON
15/03/2017
12:45:36:008
409
296.4
CHIX
15/03/2017
12:45:36:015
812
296.5
XLON
15/03/2017
12:45:36:015
550
296.5
XLON
15/03/2017
12:45:36:015
700
296.5
XLON
15/03/2017
12:45:36:015
1300
296.5
XLON
15/03/2017
12:45:36:015
537
296.5
XLON
15/03/2017
12:45:40:457
68
296.3
XLON
15/03/2017
12:45:40:458
113
296.3
CHIX
15/03/2017
12:45:40:458
434
296.3
XLON
15/03/2017
12:45:40:458
409
296.3
TRQX
15/03/2017
12:47:00:180
409
296.2
CHIX
15/03/2017
12:47:26:884
492
296.1
XLON
15/03/2017
12:52:44:491
243
296
CHIX
15/03/2017
12:52:44:491
502
296
XLON
15/03/2017
12:52:44:491
409
296
TRQX
15/03/2017
12:52:44:491
166
296
CHIX
15/03/2017
12:52:44:491
540
296
XLON
15/03/2017
12:54:01:763
279
296
BATE
15/03/2017
12:54:01:778
700
296.1
XLON
15/03/2017
12:54:01:914
502
296
XLON
15/03/2017
12:54:01:915
409
296
CHIX
15/03/2017
12:54:01:915
130
296
BATE
15/03/2017
12:54:03:165
94
295.9
XLON
15/03/2017
12:54:09:688
420
296
XLON
15/03/2017
12:54:09:688
601
296
XLON
15/03/2017
12:58:03:414
375
296
XLON
15/03/2017
12:58:13:946
216
296
CHIX
15/03/2017
12:58:37:590
502
296.1
XLON
15/03/2017
13:02:19:478
409
296.2
TRQX
15/03/2017
13:02:19:478
409
296.2
CHIX
15/03/2017
13:02:19:478
2558
296.2
XLON
15/03/2017
13:02:19:479
116
296.1
XLON
15/03/2017
13:02:19:479
370
296.1
XLON
15/03/2017
13:02:19:486
500
296.1
XLON
15/03/2017
13:02:19:486
81
296.1
CHIX
15/03/2017
13:02:19:486
635
296.2
XLON
15/03/2017
13:02:19:486
1300
296.2
XLON
15/03/2017
13:04:30:475
409
296.4
CHIX
15/03/2017
13:04:30:482
392
296.4
XLON
15/03/2017
13:04:30:483
110
296.4
XLON
15/03/2017
13:04:30:484
352
296.4
TRQX
15/03/2017
13:09:17:086
70
296.4
BATE
15/03/2017
13:09:17:086
97
296.4
CHIX
15/03/2017
13:09:17:086
69
296.4
XLON
15/03/2017
13:09:17:086
143
296.4
XLON
15/03/2017
13:09:17:087
78
296.4
TRQX
15/03/2017
13:09:17:203
1790
296.5
XLON
15/03/2017
13:09:18:059
35
296.5
XLON
15/03/2017
13:12:04:919
638
296.5
XLON
15/03/2017
13:12:04:919
58
296.5
CHIX
15/03/2017
13:12:04:919
580
296.5
CHIX
15/03/2017
13:12:06:984
303
296.3
CHIX
15/03/2017
13:12:06:984
613
296.3
XLON
15/03/2017
13:12:06:984
104
296.3
TRQX
15/03/2017
13:12:06:984
409
296.3
BATE
15/03/2017
13:12:06:984
305
296.3
TRQX
15/03/2017
13:12:06:984
1249
296.3
XLON
15/03/2017
13:12:06:988
502
296.3
XLON
15/03/2017
13:12:07:005
71
296.3
XLON
15/03/2017
13:12:07:005
600
296.3
XLON
15/03/2017
13:12:07:005
600
296.3
XLON
15/03/2017
13:12:25:003
409
296.1
CHIX
15/03/2017
13:13:11:077
245
295.9
CHIX
15/03/2017
13:17:23:974
198
296.1
BATE
15/03/2017
13:17:23:974
211
296.1
BATE
15/03/2017
13:17:23:974
502
296.1
XLON
15/03/2017
13:17:23:974
409
296.1
TRQX
15/03/2017
13:17:23:979
409
296
CHIX
15/03/2017
13:17:23:979
700
296
XLON
15/03/2017
13:17:23:979
10
296
XLON
15/03/2017
13:17:23:991
319
296
TRQX
15/03/2017
13:17:23:999
153
296
XLON
15/03/2017
13:17:24:008
438
296
XLON
15/03/2017
13:17:24:008
151
296
XLON
15/03/2017
13:17:24:008
650
296
XLON
15/03/2017
13:21:37:798
212
296.2
XLON
15/03/2017
13:21:37:820
409
296.1
CHIX
15/03/2017
13:21:37:820
502
296.1
XLON
15/03/2017
13:21:50:547
409
296.1
CHIX
15/03/2017
13:21:50:547
502
296.1
XLON
15/03/2017
13:21:50:549
826
296
XLON
15/03/2017
13:21:50:557
600
296
XLON
15/03/2017
13:21:50:557
1300
296.1
XLON
15/03/2017
13:21:50:557
141
296.1
XLON
15/03/2017
13:28:02:594
409
296.3
CHIX
15/03/2017
13:28:02:595
517
296.3
XLON
15/03/2017
13:28:02:596
319
296.3
BATE
15/03/2017
13:28:02:607
343
296.2
CHIX
15/03/2017
13:28:02:607
304
296.2
BATE
15/03/2017
13:28:02:607
409
296.2
CHIX
15/03/2017
13:28:02:607
252
296.2
XLON
15/03/2017
13:28:02:607
680
296.2
XLON
15/03/2017
13:28:02:607
409
296.2
TRQX
15/03/2017
13:28:02:608
409
296.1
TRQX
15/03/2017
13:28:02:611
470
296.2
XLON
15/03/2017
13:28:02:611
601
296.3
XLON
15/03/2017
13:28:02:611
380
296.3
XLON
15/03/2017
13:28:02:611
151
296.3
XLON
15/03/2017
13:28:02:611
300
296.3
XLON
15/03/2017
13:28:02:622
409
296.3
CHIX
15/03/2017
13:28:02:636
550
296.3
XLON
15/03/2017
13:28:17:291
200
296.2
TRQX
15/03/2017
13:28:17:291
138
296.2
XLON
15/03/2017
13:28:17:295
700
296.3
XLON
15/03/2017
13:28:17:295
447
296.3
XLON
15/03/2017
13:29:16:785
502
296
XLON
15/03/2017
13:30:39:779
502
296
XLON
15/03/2017
13:31:00:013
409
296
CHIX
15/03/2017
13:33:31:814
409
296.1
TRQX
15/03/2017
13:33:31:814
502
296.1
XLON
15/03/2017
13:33:31:814
409
296.1
CHIX
15/03/2017
13:33:36:064
756
296.1
XLON
15/03/2017
13:33:43:073
247
296
XLON
15/03/2017
13:33:43:073
586
296
XLON
15/03/2017
13:34:18:140
190
295.9
XLON
15/03/2017
13:34:26:176
532
295.9
XLON
15/03/2017
13:39:58:141
151
296.2
BATE
15/03/2017
13:39:58:141
1946
296.2
XLON
15/03/2017
13:39:58:141
258
296.2
BATE
15/03/2017
13:39:58:141
151
296.2
CHIX
15/03/2017
13:39:58:141
502
296.2
XLON
15/03/2017
13:39:58:141
258
296.2
CHIX
15/03/2017
13:39:58:147
100
296.2
CHIX
15/03/2017
13:39:58:151
600
296.2
XLON
15/03/2017
13:39:58:151
273
296.2
XLON
15/03/2017
13:41:49:597
490
296
XLON
15/03/2017
13:41:49:598
409
296
TRQX
15/03/2017
13:41:49:598
409
296
CHIX
15/03/2017
13:42:57:861
479
296
XLON
15/03/2017
13:42:57:861
502
296
XLON
15/03/2017
13:48:00:808
192
296
TRQX
15/03/2017
13:48:00:808
258
296
CHIX
15/03/2017
13:48:00:808
991
296
XLON
15/03/2017
13:48:00:808
623
296
XLON
15/03/2017
13:48:00:808
502
296
XLON
15/03/2017
13:48:00:808
151
296
CHIX
15/03/2017
13:48:00:808
217
296
TRQX
15/03/2017
13:48:00:821
406
295.9
CHIX
15/03/2017
13:48:04:691
63
295.9
XLON
15/03/2017
13:48:04:691
400
295.9
XLON
15/03/2017
13:50:56:171
532
296
XLON
15/03/2017
13:55:34:252
269
296.2
XLON
15/03/2017
13:56:02:806
494
296.3
XLON
15/03/2017
13:56:02:928
409
296.3
CHIX
15/03/2017
14:01:05:110
179
296.3
CHIX
15/03/2017
14:01:05:110
104
296.3
BATE
15/03/2017
14:01:05:110
230
296.3
CHIX
15/03/2017
14:01:05:110
488
296.3
XLON
15/03/2017
14:01:05:110
14
296.3
XLON
15/03/2017
14:01:05:110
187
296.3
TRQX
15/03/2017
14:01:05:110
305
296.3
BATE
15/03/2017
14:01:05:110
492
296.3
CHIX
15/03/2017
14:01:05:110
505
296.3
XLON
15/03/2017
14:01:05:111
222
296.3
TRQX
15/03/2017
14:01:05:125
409
296.2
CHIX
15/03/2017
14:01:05:126
263
296.2
XLON
15/03/2017
14:01:05:130
187
296.3
TRQX
15/03/2017
14:01:05:139
700
296.3
XLON
15/03/2017
14:01:05:139
601
296.3
XLON
15/03/2017
14:01:05:156
700
296.3
XLON
15/03/2017
14:01:05:182
409
296.2
TRQX
15/03/2017
14:01:05:186
700
296.3
XLON
15/03/2017
14:01:05:186
70
296.3
XLON
15/03/2017
14:01:05:195
240
296.3
XLON
15/03/2017
14:01:05:195
530
296.3
XLON
15/03/2017
14:06:00:015
1069
296.5
XLON
15/03/2017
14:06:00:015
606
296.5
XLON
15/03/2017
14:06:00:015
100
296.5
XLON
15/03/2017
14:06:00:023
409
296.4
CHIX
15/03/2017
14:06:00:033
354
296.4
BATE
15/03/2017
14:06:00:048
409
296.3
TRQX
15/03/2017
14:06:00:049
220
296.3
BATE
15/03/2017
14:06:00:049
409
296.3
CHIX
15/03/2017
14:06:00:049
604
296.3
XLON
15/03/2017
14:06:13:472
1228
296.2
XLON
15/03/2017
14:06:13:477
12
296.3
XLON
15/03/2017
14:06:13:477
1300
296.3
XLON
15/03/2017
14:08:00:004
502
296.3
XLON
15/03/2017
14:08:00:004
200
296.3
XLON
15/03/2017
14:08:00:004
1033
296.3
XLON
15/03/2017
14:08:35:891
502
296.3
XLON
15/03/2017
14:09:17:103
125
296.2
CHIX
15/03/2017
14:09:17:103
57
296.2
CHIX
15/03/2017
14:09:17:103
227
296.2
CHIX
15/03/2017
14:09:17:104
229
296.2
XLON
15/03/2017
14:09:17:104
273
296.2
XLON
15/03/2017
14:10:17:202
98
296.1
XLON
15/03/2017
14:10:17:202
395
296.1
XLON
15/03/2017
14:10:17:220
445
296
XLON
15/03/2017
14:12:54:660
409
296.1
TRQX
15/03/2017
14:12:54:660
400
296.1
XLON
15/03/2017
14:12:54:661
62
296.1
XLON
15/03/2017
14:12:54:661
409
296.1
CHIX
15/03/2017
14:14:54:872
409
296
CHIX
15/03/2017
14:14:54:872
502
296
XLON
15/03/2017
14:14:54:872
937
296
XLON
15/03/2017
14:14:54:880
502
296
XLON
15/03/2017
14:15:35:448
179
295.9
XLON
15/03/2017
14:15:35:448
246
295.9
XLON
15/03/2017
14:19:02:812
166
295.9
CHIX
15/03/2017
14:19:02:812
243
295.9
CHIX
15/03/2017
14:19:02:812
409
295.9
BATE
15/03/2017
14:19:02:813
403
295.9
TRQX
15/03/2017
14:19:02:813
502
295.9
XLON
15/03/2017
14:19:12:788
39
295.8
TRQX
15/03/2017
14:19:12:788
502
295.8
XLON
15/03/2017
14:19:12:798
502
295.8
XLON
15/03/2017
14:21:31:510
502
295.7
XLON
15/03/2017
14:30:05:631
512
296.2
XLON
15/03/2017
14:30:05:631
176
296.2
XLON
15/03/2017
14:30:05:631
174
296.2
XLON
15/03/2017
14:30:05:631
409
296.2
CHIX
15/03/2017
14:30:05:631
409
296.2
BATE
15/03/2017
14:30:05:631
506
296.2
CHIX
15/03/2017
14:30:05:631
326
296.2
XLON
15/03/2017
14:30:05:631
409
296.2
TRQX
15/03/2017
14:30:05:632
409
296.1
CHIX
15/03/2017
14:30:05:640
409
296.2
CHIX
15/03/2017
14:30:05:648
1079
296.2
XLON
15/03/2017
14:30:05:660
324
296.2
TRQX
15/03/2017
14:30:05:670
85
296.2
TRQX
15/03/2017
14:30:05:685
214
296
XLON
15/03/2017
14:30:05:686
182
296
XLON
15/03/2017
14:30:05:686
288
296
XLON
15/03/2017
14:30:05:700
1036
296.2
XLON
15/03/2017
14:30:06:006
245
296
XLON
15/03/2017
14:36:11:131
31
296.2
XLON
15/03/2017
14:36:11:131
465
296.2
XLON
15/03/2017
14:36:11:149
500
296.2
XLON
15/03/2017
14:36:11:149
1080
296.2
XLON
15/03/2017
14:36:11:152
218
296.1
TRQX
15/03/2017
14:36:11:153
567
296
CHIX
15/03/2017
14:36:11:153
267
296
XLON
15/03/2017
14:36:11:153
409
296
CHIX
15/03/2017
14:36:11:153
191
296.1
TRQX
15/03/2017
14:36:11:153
409
296.1
BATE
15/03/2017
14:36:11:166
342
296.1
CHIX
15/03/2017
14:43:34:743
302
296.1
XLON
15/03/2017
14:43:34:936
27
296.1
TRQX
15/03/2017
14:43:34:936
382
296.1
TRQX
15/03/2017
14:43:34:936
409
296.1
CHIX
15/03/2017
14:43:34:937
294
296
TRQX
15/03/2017
14:43:34:937
235
296
XLON
15/03/2017
14:43:34:941
601
296.1
XLON
15/03/2017
14:43:34:941
13
296.1
XLON
15/03/2017
14:43:34:958
165
296.1
XLON
15/03/2017
14:43:34:958
58
296.1
XLON
15/03/2017
14:43:34:958
270
296.1
XLON
15/03/2017
14:43:34:970
270
296.1
XLON
15/03/2017
14:43:34:970
165
296.1
XLON
15/03/2017
14:43:34:970
58
296.1
XLON
15/03/2017
14:43:34:982
58
296.1
XLON
15/03/2017
14:43:34:982
165
296.1
XLON
15/03/2017
14:43:34:991
165
296.1
XLON
15/03/2017
14:43:34:991
58
296.1
XLON
15/03/2017
14:43:34:991
270
296.1
XLON
15/03/2017
14:43:35:003
270
296.1
XLON
15/03/2017
14:43:35:003
58
296.1
XLON
15/03/2017
14:43:35:003
165
296.1
XLON
15/03/2017
14:43:35:015
165
296.1
XLON
15/03/2017
14:43:35:015
58
296.1
XLON
15/03/2017
14:43:35:015
270
296.1
XLON
15/03/2017
14:43:35:026
165
296.1
XLON
15/03/2017
14:43:35:026
58
296.1
XLON
15/03/2017
14:43:35:026
270
296.1
XLON
15/03/2017
14:43:35:038
58
296.1
XLON
15/03/2017
14:43:35:038
165
296.1
XLON
15/03/2017
14:43:35:048
58
296.1
XLON
15/03/2017
14:43:35:048
165
296.1
XLON
15/03/2017
14:43:35:058
58
296.1
XLON
15/03/2017
14:43:35:058
165
296.1
XLON
15/03/2017
14:43:35:067
58
296.1
XLON
15/03/2017
14:43:35:074
58
296.1
XLON
15/03/2017
14:43:35:081
58
296.1
XLON
15/03/2017
14:43:35:089
58
296.1
XLON
15/03/2017
14:43:35:096
58
296.1
XLON
15/03/2017
14:43:35:103
58
296.1
XLON
15/03/2017
14:43:35:111
58
296.1
XLON
15/03/2017
14:43:35:112
303
296
CHIX
15/03/2017
14:43:35:112
106
296
CHIX
15/03/2017
14:43:35:119
58
296.1
XLON
15/03/2017
14:43:35:120
115
296
TRQX
15/03/2017
14:43:35:126
58
296
XLON
15/03/2017
14:43:35:126
600
296.1
XLON
15/03/2017
14:43:35:126
700
296.1
XLON
15/03/2017
14:43:35:139
223
296.1
XLON
15/03/2017
14:43:36:268
350
296.1
XLON
15/03/2017
14:43:36:268
601
296.1
XLON
15/03/2017
14:43:36:278
231
296
XLON
15/03/2017
14:43:36:278
106
296
XLON
15/03/2017
14:43:50:496
1097
295.9
XLON
15/03/2017
14:43:50:504
700
296
XLON
15/03/2017
14:43:50:504
600
296
XLON
15/03/2017
14:43:50:504
436
296
XLON
15/03/2017
14:51:34:743
601
295.8
XLON
15/03/2017
14:51:34:743
350
295.8
XLON
15/03/2017
14:51:34:743
31
295.8
XLON
15/03/2017
14:51:34:753
242
295.6
XLON
15/03/2017
14:51:34:754
93
295.6
BATE
15/03/2017
14:51:34:755
271
295.6
CHIX
15/03/2017
14:51:34:755
316
295.6
BATE
15/03/2017
14:51:34:755
473
295.8
XLON
15/03/2017
14:51:34:755
508
295.8
XLON
15/03/2017
14:51:34:755
302
295.8
XLON
15/03/2017
14:51:34:756
51
295.6
TRQX
15/03/2017
14:51:36:765
409
295.6
CHIX
15/03/2017
14:52:00:596
322
295.4
XLON
15/03/2017
14:52:05:685
320
295.2
CHIX
15/03/2017
14:54:08:947
360
295.1
XLON
15/03/2017
14:54:08:947
257
295.1
TRQX
15/03/2017
14:54:08:947
152
295.1
TRQX
15/03/2017
14:54:08:947
142
295.1
XLON
15/03/2017
14:55:13:808
502
294.8
XLON
15/03/2017
14:58:23:186
409
294.7
CHIX
15/03/2017
14:58:23:186
419
294.7
XLON
15/03/2017
14:58:23:186
502
294.7
XLON
15/03/2017
14:58:38:650
131
294.6
XLON
15/03/2017
14:58:38:651
371
294.6
XLON
15/03/2017
15:02:38:426
409
294.7
CHIX
15/03/2017
15:02:38:426
502
294.7
XLON
15/03/2017
15:02:38:426
7
294.7
XLON
15/03/2017
15:02:38:426
613
294.7
XLON
15/03/2017
15:02:38:426
47
294.7
TRQX
15/03/2017
15:02:38:426
362
294.7
TRQX
15/03/2017
15:06:03:141
175
294.9
XLON
15/03/2017
15:06:03:642
409
294.8
BATE
15/03/2017
15:06:03:642
409
294.8
CHIX
15/03/2017
15:06:04:136
404
294.7
XLON
15/03/2017
15:06:04:140
70
294.8
XLON
15/03/2017
15:06:04:140
700
294.8
XLON
15/03/2017
15:06:04:150
630
294.8
XLON
15/03/2017
15:08:00:021
302
294.9
XLON
15/03/2017
15:08:00:021
200
294.9
XLON
15/03/2017
15:08:05:894
273
294.8
XLON
15/03/2017
15:08:05:894
380
294.8
XLON
15/03/2017
15:08:05:897
409
294.8
CHIX
15/03/2017
15:08:35:789
229
294.8
XLON
15/03/2017
15:08:35:789
502
294.9
XLON
15/03/2017
15:08:35:790
409
294.9
TRQX
15/03/2017
15:10:50:388
502
294.9
XLON
15/03/2017
15:10:51:963
273
294.8
XLON
15/03/2017
15:10:51:964
229
294.8
XLON
15/03/2017
15:13:06:334
409
294.8
CHIX
15/03/2017
15:13:06:335
502
294.8
XLON
15/03/2017
15:13:06:335
405
294.8
XLON
15/03/2017
15:13:08:356
348
294.7
XLON
15/03/2017
15:13:08:356
154
294.7
XLON
15/03/2017
15:14:04:955
409
294.7
CHIX
15/03/2017
15:14:04:955
482
294.7
XLON
15/03/2017
15:14:04:955
377
294.7
TRQX
15/03/2017
15:15:00:005
519
294.8
XLON
15/03/2017
15:15:00:005
1
294.8
XLON
15/03/2017
15:15:00:005
636
294.8
XLON
15/03/2017
15:15:00:005
31
294.8
XLON
15/03/2017
15:16:24:068
140
294.8
CHIX
15/03/2017
15:16:24:068
117
294.8
BATE
15/03/2017
15:16:24:068
292
294.8
BATE
15/03/2017
15:16:24:068
269
294.8
CHIX
15/03/2017
15:16:24:077
502
294.8
XLON
15/03/2017
15:16:26:807
192
294.7
XLON
15/03/2017
15:16:26:807
310
294.7
XLON
15/03/2017
15:18:34:788
84
294.6
TRQX
15/03/2017
15:18:34:788
502
294.6
XLON
15/03/2017
15:19:36:943
293
294.5
XLON
15/03/2017
15:19:39:087
502
294.4
XLON
15/03/2017
15:21:48:417
133
294.5
CHIX
15/03/2017
15:21:48:418
502
294.5
XLON
15/03/2017
15:21:48:418
409
294.5
TRQX
15/03/2017
15:21:48:418
276
294.5
CHIX
15/03/2017
15:21:50:902
502
294.4
XLON
15/03/2017
15:22:53:238
485
294.3
XLON
15/03/2017
15:23:34:861
420
294.2
XLON
15/03/2017
15:27:56:894
78
294.3
XLON
15/03/2017
15:27:56:894
99
294.3
XLON
15/03/2017
15:27:56:895
91
294.3
CHIX
15/03/2017
15:27:56:895
318
294.3
CHIX
15/03/2017
15:29:19:697
1072
294.3
XLON
15/03/2017
15:29:19:697
1397
294.3
XLON
15/03/2017
15:29:19:698
368
294.3
CHIX
15/03/2017
15:29:19:698
41
294.3
CHIX
15/03/2017
15:29:19:698
409
294.3
TRQX
15/03/2017
15:31:00:005
1088
294.3
XLON
15/03/2017
15:31:00:005
19
294.3
XLON
15/03/2017
15:31:00:005
32
294.3
XLON
15/03/2017
15:31:00:006
74
294.2
CHIX
15/03/2017
15:31:00:006
335
294.2
CHIX
15/03/2017
15:31:00:006
409
294.2
BATE
15/03/2017
15:31:00:440
261
294.2
XLON
15/03/2017
15:31:00:441
241
294.2
XLON
15/03/2017
15:37:59:486
700
294.5
XLON
15/03/2017
15:38:16:476
409
294.4
CHIX
15/03/2017
15:38:16:476
502
294.4
XLON
15/03/2017
15:38:16:476
2515
294.4
XLON
15/03/2017
15:38:16:476
409
294.4
TRQX
15/03/2017
15:38:17:704
347
294.3
XLON
15/03/2017
15:39:12:699
17
294.6
CHIX
15/03/2017
15:39:12:700
21
294.6
XLON
15/03/2017
15:40:15:164
161
294.6
XLON
15/03/2017
15:40:15:165
89
294.6
CHIX
15/03/2017
15:40:15:165
81
294.6
CHIX
15/03/2017
15:40:15:165
222
294.6
CHIX
15/03/2017
15:40:15:165
320
294.6
XLON
15/03/2017
15:40:16:848
1231
294.5
XLON
15/03/2017
15:40:16:848
333
294.5
XLON
15/03/2017
15:40:16:850
409
294.5
BATE
15/03/2017
15:41:53:458
40
294.5
CHIX
15/03/2017
15:41:53:458
409
294.5
TRQX
15/03/2017
15:41:53:458
369
294.5
CHIX
15/03/2017
15:41:53:458
502
294.5
XLON
15/03/2017
15:41:53:467
56
294.5
CHIX
15/03/2017
15:41:53:473
50
294.5
XLON
15/03/2017
15:42:31:110
409
294.6
CHIX
15/03/2017
15:42:31:110
502
294.6
XLON
15/03/2017
15:42:31:111
38
294.5
CHIX
15/03/2017
15:42:31:111
168
294.5
XLON
15/03/2017
15:42:31:111
83
294.5
CHIX
15/03/2017
15:42:31:111
19
294.5
CHIX
15/03/2017
15:42:31:111
334
294.5
XLON
15/03/2017
15:46:16:510
332
294.6
CHIX
15/03/2017
15:46:16:511
1100
294.6
XLON
15/03/2017
15:46:16:511
409
294.6
TRQX
15/03/2017
15:46:16:511
943
294.6
XLON
15/03/2017
15:46:53:966
502
294.5
XLON
15/03/2017
15:47:19:761
150
294.5
XLON
15/03/2017
15:47:19:769
163
294.5
XLON
15/03/2017
15:48:05:282
191
294.3
CHIX
15/03/2017
15:49:00:005
77
294.5
XLON
15/03/2017
15:49:00:005
1009
294.5
XLON
15/03/2017
15:49:00:005
501
294.5
XLON
15/03/2017
15:49:00:005
31
294.5
XLON
15/03/2017
15:49:00:005
51
294.5
XLON
15/03/2017
15:51:00:010
1013
294.5
XLON
15/03/2017
15:51:00:010
457
294.5
XLON
15/03/2017
15:51:00:010
457
294.5
XLON
15/03/2017
15:51:31:374
218
294.3
CHIX
15/03/2017
15:51:31:374
191
294.3
CHIX
15/03/2017
15:51:31:374
409
294.4
CHIX
15/03/2017
15:51:31:374
502
294.4
XLON
15/03/2017
15:51:31:374
409
294.4
BATE
15/03/2017
15:51:31:374
409
294.4
TRQX
15/03/2017
15:51:31:391
288
294.4
CHIX
15/03/2017
15:54:00:018
354
294
XLON
15/03/2017
15:54:00:018
1228
294
XLON
15/03/2017
15:54:53:192
502
294
XLON
15/03/2017
15:54:53:192
409
294
TRQX
15/03/2017
15:55:34:853
502
293.9
XLON
15/03/2017
15:55:34:853
102
293.9
CHIX
15/03/2017
15:55:34:853
307
293.9
CHIX
15/03/2017
15:55:53:076
502
293.9
XLON
15/03/2017
15:55:56:935
266
293.8
XLON
15/03/2017
15:57:14:279
287
293.4
XLON
15/03/2017
15:57:14:279
205
293.4
CHIX
15/03/2017
15:57:14:279
204
293.4
CHIX
15/03/2017
15:57:24:212
322
293.3
XLON
15/03/2017
15:57:27:043
45
293.3
XLON
15/03/2017
15:58:00:014
203
293.3
TRQX
15/03/2017
15:58:21:314
425
293.3
XLON
15/03/2017
15:58:21:314
206
293.3
TRQX
15/03/2017
15:58:21:314
45
293.3
XLON
15/03/2017
15:58:21:314
409
293.3
BATE
15/03/2017
15:58:21:314
47
293.3
CHIX
15/03/2017
16:00:16:771
392
293.2
CHIX
15/03/2017
16:01:31:622
176
293.2
XLON
15/03/2017
16:01:31:623
331
293.2
XLON
15/03/2017
16:01:31:623
264
293.2
XLON
15/03/2017
16:01:31:623
17
293.2
CHIX
15/03/2017
16:01:31:635
280
293.1
XLON
15/03/2017
16:02:21:595
491
293.1
XLON
15/03/2017
16:02:51:775
554
293.1
XLON
15/03/2017
16:03:19:184
335
293
XLON
15/03/2017
16:03:43:027
341
293
XLON
15/03/2017
16:04:00:014
222
293
CHIX
15/03/2017
16:04:18:055
187
293
CHIX
15/03/2017
16:04:18:055
38
293
XLON
15/03/2017
16:04:18:059
409
293
TRQX
15/03/2017
16:04:18:059
464
293
XLON
15/03/2017
16:04:29:879
502
292.9
XLON
15/03/2017
16:07:10:621
197
293.4
XLON
15/03/2017
16:08:07:612
406
293.8
CHIX
15/03/2017
16:08:07:612
409
293.8
TRQX
15/03/2017
16:08:07:612
3
293.8
CHIX
15/03/2017
16:08:07:612
502
293.8
XLON
15/03/2017
16:08:08:113
409
293.7
BATE
15/03/2017
16:08:08:113
409
293.7
CHIX
15/03/2017
16:08:08:113
2337
293.7
XLON
15/03/2017
16:08:18:144
502
293.6
XLON
15/03/2017
16:10:20:022
502
294.1
XLON
15/03/2017
16:10:20:023
409
294.1
CHIX
15/03/2017
16:10:20:024
502
294
XLON
15/03/2017
16:10:20:033
682
294.1
XLON
15/03/2017
16:10:20:033
700
294.1
XLON
15/03/2017
16:10:20:033
151
294.1
XLON
15/03/2017
16:10:20:033
81
294.1
XLON
15/03/2017
16:10:44:203
486
294
XLON
15/03/2017
16:11:13:409
38
293.9
TRQX
15/03/2017
16:12:00:010
1249
294
XLON
15/03/2017
16:13:20:545
371
293.9
TRQX
15/03/2017
16:13:20:547
284
293.9
XLON
15/03/2017
16:15:56:118
1111
294.1
XLON
15/03/2017
16:15:56:118
479
294.1
XLON
15/03/2017
16:15:56:134
409
294.1
BATE
15/03/2017
16:15:56:139
24
294
BATE
15/03/2017
16:15:56:139
15
294
BATE
15/03/2017
16:15:56:139
12
294
BATE
15/03/2017
16:15:56:139
101
294
TRQX
15/03/2017
16:15:56:139
406
294
XLON
15/03/2017
16:15:56:139
460
294
CHIX
15/03/2017
16:15:56:139
128
294
BATE
15/03/2017
16:15:56:139
257
294
TRQX
15/03/2017
16:15:56:139
307
294.1
XLON
15/03/2017
16:15:56:146
374
294.1
CHIX
15/03/2017
16:15:56:153
259
294.1
TRQX
15/03/2017
16:15:56:156
733
294.1
XLON
15/03/2017
16:15:56:156
750
294.1
XLON
15/03/2017
16:15:57:023
294
294.1
XLON
15/03/2017
16:15:58:474
396
294.1
CHIX
15/03/2017
16:16:00:011
508
294.1
XLON
15/03/2017
16:16:00:011
700
294.1
XLON
15/03/2017
16:16:00:011
700
294.1
XLON
15/03/2017
16:16:00:011
600
294.1
XLON
15/03/2017
16:16:11:266
409
294.1
CHIX
15/03/2017
16:16:11:266
451
294.1
XLON
15/03/2017
16:16:11:266
51
294.1
XLON
15/03/2017
16:18:19:946
404
294
XLON
15/03/2017
16:19:18:230
325
294.2
XLON
15/03/2017
16:19:18:230
457
294.2
XLON
15/03/2017
16:19:18:230
39
294.2
XLON
15/03/2017
16:19:18:311
693
294.2
CHIX
15/03/2017
16:19:18:311
589
294.2
CHIX
15/03/2017
16:19:27:103
409
294.2
BATE
15/03/2017
16:19:27:103
502
294.2
XLON
15/03/2017
16:19:27:103
409
294.2
CHIX
15/03/2017
16:19:27:103
409
294.2
TRQX
15/03/2017
16:19:27:113
1430
294.2
XLON
15/03/2017
16:19:27:121
43
294.2
XLON
15/03/2017
16:19:27:121
770
294.2
XLON
15/03/2017
16:20:40:217
356
294.5
XLON
15/03/2017
16:20:40:718
352
294.4
TRQX
15/03/2017
16:20:40:718
57
294.4
TRQX
15/03/2017
16:20:40:718
409
294.4
CHIX
15/03/2017
16:20:42:571
1963
294.4
XLON
15/03/2017
16:20:42:571
502
294.4
XLON
15/03/2017
16:20:42:572
1
294.3
CHIX
15/03/2017
16:20:46:376
502
294.3
XLON
15/03/2017
16:20:46:376
284
294.3
TRQX
15/03/2017
16:21:06:272
122
294.2
CHIX
15/03/2017
16:21:06:273
502
294.2
XLON
15/03/2017
16:21:06:273
287
294.2
CHIX
15/03/2017
16:22:10:662
502
294.3
XLON
15/03/2017
16:22:10:662
13
294.3
TRQX
15/03/2017
16:22:10:663
396
294.3
TRQX
15/03/2017
16:22:10:664
90
294.2
CHIX
15/03/2017
16:22:10:664
410
294.2
XLON
15/03/2017
16:22:10:664
319
294.2
CHIX
15/03/2017
16:22:10:665
143
294.2
XLON
15/03/2017
16:22:10:679
456
294.3
XLON
15/03/2017
16:22:10:679
700
294.3
XLON
15/03/2017
16:23:12:111
13
294.2
BATE
15/03/2017
16:23:15:196
401
294.2
CHIX
15/03/2017
16:23:15:196
206
294.2
BATE
15/03/2017
16:23:15:197
170
294.2
XLON
15/03/2017
16:23:15:197
1265
294.2
XLON
15/03/2017
16:23:15:197
190
294.2
BATE
15/03/2017
16:23:15:197
8
294.2
CHIX
15/03/2017
16:23:15:197
332
294.2
XLON
15/03/2017
16:23:37:202
33
294.3
XLON
15/03/2017
16:23:59:018
502
294.2
XLON
15/03/2017
16:23:59:018
469
294.3
XLON
15/03/2017
16:23:59:028
502
294.3
XLON
15/03/2017
16:24:00:172
409
294.1
CHIX
15/03/2017
16:24:00:172
409
294.1
TRQX
15/03/2017
16:26:19:483
1059
294
XLON
15/03/2017
16:26:19:484
409
294
CHIX
15/03/2017
16:26:19:484
65
294
XLON
15/03/2017
16:26:19:484
118
294
XLON
15/03/2017
16:26:19:484
921
294
XLON
15/03/2017
16:26:30:291
24
293.8
XLON
15/03/2017
16:26:30:291
34
293.8
XLON
15/03/2017
16:26:34:509
444
293.8
XLON
15/03/2017
16:26:34:518
502
293.7
XLON
15/03/2017
16:29:00:015
351
293.9
XLON
15/03/2017
16:29:00:015
109
293.9
XLON
15/03/2017
16:29:00:015
485
293.9
XLON
15/03/2017
16:29:00:015
427
293.9
XLON
15/03/2017
16:29:12:924
700
294
XLON
15/03/2017
16:29:26:879
35
294.1
TRQX
15/03/2017
16:29:26:879
374
294.1
TRQX
15/03/2017
16:29:44:003
502
294
XLON
15/03/2017
16:35:04:481
1438
294.1
XLON
15/03/2017
16:35:04:481
3631
294.1
XLON
15/03/2017
16:35:04:481
15017
294.1
XLON
15/03/2017
16:35:04:481
2253
294.1
XLON
15/03/2017
16:35:04:481
2000
294.1
XLON
15/03/2017
16:35:04:481
4046
294.1
XLON
15/03/2017
16:35:04:481
11147
294.1
XLON
15/03/2017
16:35:04:481
824
294.1
XLON
15/03/2017
16:35:04:481
17
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
POSLLFSTVLIELID