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

FrasersAnnouncement

20/03/2017 07:11

RNS Number : 8744Z
Sports Direct International Plc
20 March 2017
Released: 20 March 2017
Sports Direct International Plc
20 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 17 March 2017 it purchased 506,900 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 294.0 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 72,785,850 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 567,816,519.
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: 
17 March 2017
Number of ordinary shares purchased:
380,819
Volume weighted average price paid per share:
294.26


Platform code
BATE
Date of purchase: 
17 March 2017
Number of ordinary shares purchased:
19,498
Volume weighted average price paid per share:
293.24


Platform code
CHIX
Date of purchase: 
17 March 2017
Number of ordinary shares purchased:
70,209
Volume weighted average price paid per share:
293.25


Platform code
TRQX
Date of purchase: 
17 March 2017
Number of ordinary shares purchased:
36,374
Volume weighted average price paid per share:
293.22


Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
17/03/2017
08:00:08:872
25
295
XLON
17/03/2017
08:00:08:872
56
295
XLON
17/03/2017
08:00:08:872
25
295
XLON
17/03/2017
08:00:08:872
5
295
XLON
17/03/2017
08:01:07:973
60
295
CHIX
17/03/2017
08:01:07:973
3
295
CHIX
17/03/2017
08:01:07:973
11
295
TRQX
17/03/2017
08:01:07:973
10
295
CHIX
17/03/2017
08:01:07:973
12
295
TRQX
17/03/2017
08:01:07:973
15
295
CHIX
17/03/2017
08:01:07:973
25
295.1
CHIX
17/03/2017
08:01:07:973
26
295.1
XLON
17/03/2017
08:01:07:973
35
295.1
TRQX
17/03/2017
08:01:07:973
33
295.1
CHIX
17/03/2017
08:01:07:974
26
295
BATE
17/03/2017
08:01:07:974
11
295
BATE
17/03/2017
08:01:07:974
34
295
BATE
17/03/2017
08:01:07:974
21
295.1
BATE
17/03/2017
08:01:07:974
5
295.1
BATE
17/03/2017
08:01:09:699
11
295
XLON
17/03/2017
08:01:09:700
60
295
TRQX
17/03/2017
08:01:09:700
12
295
TRQX
17/03/2017
08:01:09:707
7
295
XLON
17/03/2017
08:01:19:910
27
295
XLON
17/03/2017
08:01:32:802
285
294.4
XLON
17/03/2017
08:03:31:831
2
293
XLON
17/03/2017
08:03:47:543
1
293
CHIX
17/03/2017
08:03:47:543
333
293
CHIX
17/03/2017
08:03:47:543
332
293
XLON
17/03/2017
08:03:47:595
5
292.8
TRQX
17/03/2017
08:03:47:595
254
292.8
BATE
17/03/2017
08:03:47:595
230
292.8
TRQX
17/03/2017
08:07:00:221
1
292.3
XLON
17/03/2017
08:07:00:221
1
292.3
XLON
17/03/2017
08:13:17:808
334
293.9
CHIX
17/03/2017
08:13:18:026
3
293.3
BATE
17/03/2017
08:13:18:026
2
293.3
BATE
17/03/2017
08:13:18:026
35
293.3
BATE
17/03/2017
08:13:18:026
7
293.3
BATE
17/03/2017
08:13:18:026
334
293.4
BATE
17/03/2017
08:13:18:026
2
293.5
XLON
17/03/2017
08:13:18:026
332
293.5
XLON
17/03/2017
08:14:10:060
334
293.7
TRQX
17/03/2017
08:14:10:060
2
293.8
XLON
17/03/2017
08:14:10:060
2
293.8
TRQX
17/03/2017
08:14:10:060
2
293.8
XLON
17/03/2017
08:14:56:892
1
293.7
CHIX
17/03/2017
08:15:20:274
1
293.7
XLON
17/03/2017
08:15:20:274
1
293.7
XLON
17/03/2017
08:15:20:274
4
293.7
CHIX
17/03/2017
08:15:20:274
1
293.7
TRQX
17/03/2017
08:15:20:274
1
293.7
CHIX
17/03/2017
08:15:20:274
2
293.7
TRQX
17/03/2017
08:15:20:274
153
293.7
CHIX
17/03/2017
08:15:20:274
1
293.7
TRQX
17/03/2017
08:15:20:274
165
293.7
TRQX
17/03/2017
08:15:44:482
1
293.7
XLON
17/03/2017
08:15:44:482
219
293.7
CHIX
17/03/2017
08:15:44:482
258
293.7
XLON
17/03/2017
08:15:44:482
257
293.7
TRQX
17/03/2017
08:15:44:483
334
293.6
TRQX
17/03/2017
08:15:44:483
334
293.6
CHIX
17/03/2017
08:16:40:528
1010
293.6
XLON
17/03/2017
08:17:19:846
900
293.5
XLON
17/03/2017
08:17:19:847
334
293.5
BATE
17/03/2017
08:17:19:847
69
293.5
XLON
17/03/2017
08:17:19:848
334
293.5
CHIX
17/03/2017
08:17:19:871
127
293.5
XLON
17/03/2017
08:17:19:871
99
293.5
CHIX
17/03/2017
08:21:13:783
334
293.7
CHIX
17/03/2017
08:21:13:783
334
293.7
XLON
17/03/2017
08:21:13:783
272
293.7
TRQX
17/03/2017
08:21:13:783
348
293.7
XLON
17/03/2017
08:21:13:785
2
293.5
CHIX
17/03/2017
08:21:13:785
1
293.5
TRQX
17/03/2017
08:21:13:785
2
293.5
CHIX
17/03/2017
08:21:13:785
2
293.5
TRQX
17/03/2017
08:21:13:785
4
293.5
CHIX
17/03/2017
08:21:13:785
1
293.5
TRQX
17/03/2017
08:21:13:785
1
293.5
CHIX
17/03/2017
08:21:13:785
4
293.5
TRQX
17/03/2017
08:25:49:770
479
294.1
XLON
17/03/2017
08:25:49:770
2
294.1
XLON
17/03/2017
08:25:49:770
97
294.1
XLON
17/03/2017
08:25:49:771
234
294
CHIX
17/03/2017
08:25:49:771
100
294
CHIX
17/03/2017
08:25:49:771
103
294.1
TRQX
17/03/2017
08:25:49:771
231
294.1
TRQX
17/03/2017
08:25:56:645
1088
294.1
XLON
17/03/2017
08:27:36:422
334
294
BATE
17/03/2017
08:27:36:422
334
294
XLON
17/03/2017
08:27:36:422
334
294
CHIX
17/03/2017
08:27:36:422
334
294
TRQX
17/03/2017
08:27:36:422
281
294
XLON
17/03/2017
08:27:36:423
334
293.9
CHIX
17/03/2017
08:28:00:490
235
293.9
CHIX
17/03/2017
08:28:00:492
285
293.9
XLON
17/03/2017
08:29:40:828
293
293.8
XLON
17/03/2017
08:29:40:828
332
293.8
CHIX
17/03/2017
08:29:40:828
2
293.8
CHIX
17/03/2017
08:29:40:830
601
293.7
XLON
17/03/2017
08:29:40:841
132
293.7
CHIX
17/03/2017
08:29:40:852
97
293.7
CHIX
17/03/2017
08:29:40:910
95
293.7
CHIX
17/03/2017
08:29:40:910
105
293.7
CHIX
17/03/2017
08:29:40:915
11
293.7
CHIX
17/03/2017
08:30:00:479
74
293.7
CHIX
17/03/2017
08:30:00:479
334
293.7
XLON
17/03/2017
08:30:00:479
216
293.7
CHIX
17/03/2017
08:30:55:009
259
293.6
CHIX
17/03/2017
08:30:55:009
334
293.6
XLON
17/03/2017
08:31:58:670
625
293.5
XLON
17/03/2017
08:32:55:476
256
293.4
TRQX
17/03/2017
08:32:55:478
334
293.4
XLON
17/03/2017
08:36:50:528
334
293.6
XLON
17/03/2017
08:36:50:528
266
293.6
CHIX
17/03/2017
08:36:50:528
334
293.6
BATE
17/03/2017
08:37:58:929
175
293.5
TRQX
17/03/2017
08:42:09:271
334
294.1
CHIX
17/03/2017
08:42:09:271
976
294.1
XLON
17/03/2017
08:42:09:271
334
294.1
TRQX
17/03/2017
08:42:09:271
334
294.1
XLON
17/03/2017
08:42:10:737
334
294
XLON
17/03/2017
08:42:10:737
334
294
CHIX
17/03/2017
08:47:51:209
334
294.2
BATE
17/03/2017
08:47:51:209
557
294.2
XLON
17/03/2017
08:47:51:209
334
294.2
CHIX
17/03/2017
08:47:51:209
628
294.2
XLON
17/03/2017
08:47:51:209
334
294.2
TRQX
17/03/2017
08:47:51:210
75
294.1
CHIX
17/03/2017
08:47:51:210
259
294.1
CHIX
17/03/2017
08:47:52:835
259
294.1
CHIX
17/03/2017
08:47:53:010
334
294
XLON
17/03/2017
08:49:55:367
334
293.9
TRQX
17/03/2017
08:49:55:367
334
293.9
XLON
17/03/2017
08:49:55:367
253
293.9
CHIX
17/03/2017
08:49:56:531
5
293.8
XLON
17/03/2017
08:52:26:282
702
294
XLON
17/03/2017
08:52:26:282
334
294.1
CHIX
17/03/2017
08:52:27:733
334
294.1
XLON
17/03/2017
08:52:27:733
297
294.1
CHIX
17/03/2017
08:52:29:030
43
294
CHIX
17/03/2017
08:55:29:292
334
294
XLON
17/03/2017
08:55:29:292
334
294
BATE
17/03/2017
08:55:29:292
334
294
TRQX
17/03/2017
08:55:29:292
334
294
CHIX
17/03/2017
08:55:29:293
21
293.9
BATE
17/03/2017
08:55:40:263
160
293.9
XLON
17/03/2017
08:55:40:263
56
293.9
TRQX
17/03/2017
09:00:10:592
54
293.9
XLON
17/03/2017
09:00:10:592
334
293.9
XLON
17/03/2017
09:03:55:592
334
294.2
BATE
17/03/2017
09:03:55:593
334
294.1
XLON
17/03/2017
09:07:13:279
611
294.1
XLON
17/03/2017
09:07:13:279
313
294.1
CHIX
17/03/2017
09:07:13:279
334
294.1
TRQX
17/03/2017
09:07:15:433
981
294
XLON
17/03/2017
09:07:15:433
947
294
XLON
17/03/2017
09:07:15:433
334
294
CHIX
17/03/2017
09:07:16:734
334
294
CHIX
17/03/2017
09:07:16:734
334
294
XLON
17/03/2017
09:07:16:734
334
294
TRQX
17/03/2017
09:10:33:592
800
293.9
XLON
17/03/2017
09:15:50:246
17
293.9
XLON
17/03/2017
09:15:50:246
1236
293.9
XLON
17/03/2017
09:15:50:247
334
293.9
CHIX
17/03/2017
09:15:50:247
334
293.9
TRQX
17/03/2017
09:15:50:247
334
293.9
BATE
17/03/2017
09:15:50:254
83
293.8
TRQX
17/03/2017
09:15:55:223
1543
293.9
XLON
17/03/2017
09:15:55:223
1092
293.9
XLON
17/03/2017
09:15:55:224
334
293.9
CHIX
17/03/2017
09:15:55:224
334
293.9
TRQX
17/03/2017
09:21:41:680
334
294.2
XLON
17/03/2017
09:21:41:680
334
294.2
BATE
17/03/2017
09:21:41:680
568
294.2
CHIX
17/03/2017
09:21:41:681
334
294.2
TRQX
17/03/2017
09:21:45:193
188
294.2
CHIX
17/03/2017
09:21:45:193
133
294.2
XLON
17/03/2017
09:21:45:193
146
294.2
CHIX
17/03/2017
09:21:47:852
201
294.2
XLON
17/03/2017
09:21:47:852
156
294.2
CHIX
17/03/2017
09:30:06:102
334
294.2
BATE
17/03/2017
09:30:06:102
62
294.2
CHIX
17/03/2017
09:30:06:103
29
294.1
CHIX
17/03/2017
09:30:06:103
275
294.2
CHIX
17/03/2017
09:30:06:103
334
294.2
TRQX
17/03/2017
09:30:06:103
1175
294.2
CHIX
17/03/2017
09:30:06:103
2691
294.2
XLON
17/03/2017
09:30:06:103
334
294.2
XLON
17/03/2017
09:30:06:103
272
294.2
CHIX
17/03/2017
09:30:06:105
305
294.1
CHIX
17/03/2017
09:30:06:114
182
294.2
XLON
17/03/2017
09:30:06:122
13
294.2
CHIX
17/03/2017
09:30:06:127
334
294.2
TRQX
17/03/2017
09:30:06:759
334
294
XLON
17/03/2017
09:34:06:795
334
294.2
CHIX
17/03/2017
09:34:06:795
334
294.2
TRQX
17/03/2017
09:34:06:795
334
294.3
XLON
17/03/2017
09:34:06:796
334
294.1
XLON
17/03/2017
09:38:04:026
334
294.2
CHIX
17/03/2017
09:38:06:454
334
294.2
XLON
17/03/2017
09:38:11:139
334
294.1
XLON
17/03/2017
09:38:15:187
334
294
XLON
17/03/2017
09:38:15:318
321
293.9
XLON
17/03/2017
09:42:20:266
300
293.9
XLON
17/03/2017
09:45:57:592
34
293.9
XLON
17/03/2017
09:45:57:592
300
293.9
XLON
17/03/2017
09:45:57:592
292
293.9
TRQX
17/03/2017
09:45:57:592
322
293.9
CHIX
17/03/2017
09:45:57:593
334
293.9
BATE
17/03/2017
09:45:57:594
12
293.9
TRQX
17/03/2017
09:46:00:273
127
293.9
CHIX
17/03/2017
09:47:26:194
63
293.9
CHIX
17/03/2017
09:47:34:175
104
293.9
CHIX
17/03/2017
09:47:34:175
50
293.9
CHIX
17/03/2017
09:47:34:175
296
293.9
XLON
17/03/2017
09:47:34:175
86
293.9
CHIX
17/03/2017
09:47:49:146
71
293.8
CHIX
17/03/2017
09:47:49:146
30
293.8
TRQX
17/03/2017
09:47:49:146
46
293.8
XLON
17/03/2017
09:49:54:953
334
293.8
CHIX
17/03/2017
09:49:54:996
207
293.8
TRQX
17/03/2017
09:49:54:996
288
293.8
XLON
17/03/2017
09:49:55:018
334
293.7
XLON
17/03/2017
09:49:55:207
334
293.4
XLON
17/03/2017
09:50:10:914
177
293.4
XLON
17/03/2017
09:51:35:304
100
293.4
XLON
17/03/2017
09:51:51:592
57
293.4
XLON
17/03/2017
09:51:51:592
177
293.4
XLON
17/03/2017
10:00:06:678
334
294.1
XLON
17/03/2017
10:00:06:678
334
294.1
CHIX
17/03/2017
10:00:06:678
334
294.1
TRQX
17/03/2017
10:00:06:678
334
294.1
BATE
17/03/2017
10:00:06:680
98
294
BATE
17/03/2017
10:00:06:680
334
294
CHIX
17/03/2017
10:00:06:680
334
294
TRQX
17/03/2017
10:00:06:680
236
294
BATE
17/03/2017
10:00:06:680
334
294
XLON
17/03/2017
10:03:09:299
530
294
XLON
17/03/2017
10:03:09:299
334
294
TRQX
17/03/2017
10:03:09:299
334
294
CHIX
17/03/2017
10:03:09:299
941
294
XLON
17/03/2017
10:03:09:300
269
293.9
CHIX
17/03/2017
10:03:09:301
234
294.1
CHIX
17/03/2017
10:04:00:043
334
294
CHIX
17/03/2017
10:06:31:738
334
293.9
CHIX
17/03/2017
10:06:31:738
94
293.9
XLON
17/03/2017
10:06:31:738
93
294
CHIX
17/03/2017
10:08:13:974
150
294
CHIX
17/03/2017
10:08:13:974
184
294
CHIX
17/03/2017
10:08:13:975
316
294
TRQX
17/03/2017
10:08:13:975
784
294
XLON
17/03/2017
10:08:22:629
18
294
TRQX
17/03/2017
10:08:22:629
13
294
XLON
17/03/2017
10:08:22:631
240
293.9
XLON
17/03/2017
10:08:22:640
206
293.9
XLON
17/03/2017
10:09:09:591
182
293.7
XLON
17/03/2017
10:09:17:553
152
293.7
XLON
17/03/2017
10:15:18:672
6697
294
XLON
17/03/2017
10:15:19:009
334
293.9
XLON
17/03/2017
10:15:19:009
334
293.9
BATE
17/03/2017
10:15:22:155
334
293.8
CHIX
17/03/2017
10:15:22:733
516
293.8
XLON
17/03/2017
10:15:29:859
300
293.7
XLON
17/03/2017
10:16:27:592
85
293.9
XLON
17/03/2017
10:20:39:395
186
293.9
CHIX
17/03/2017
10:20:39:395
249
293.9
XLON
17/03/2017
10:20:39:395
334
293.9
TRQX
17/03/2017
10:20:39:395
148
293.9
CHIX
17/03/2017
10:20:39:401
148
293.9
CHIX
17/03/2017
10:20:47:167
334
293.8
XLON
17/03/2017
10:20:47:167
334
293.8
TRQX
17/03/2017
10:20:47:174
134
293.8
XLON
17/03/2017
10:21:51:591
86
293.6
XLON
17/03/2017
10:21:51:591
800
293.6
XLON
17/03/2017
10:24:06:394
334
293.7
XLON
17/03/2017
10:24:06:401
334
293.7
XLON
17/03/2017
10:24:06:564
315
293.7
CHIX
17/03/2017
10:24:06:584
274
293.6
XLON
17/03/2017
10:26:29:084
43
293.7
XLON
17/03/2017
10:26:29:084
291
293.7
XLON
17/03/2017
10:28:10:099
191
293.7
CHIX
17/03/2017
10:28:10:099
302
293.7
BATE
17/03/2017
10:29:14:097
189
293.7
CHIX
17/03/2017
10:29:14:097
43
293.7
CHIX
17/03/2017
10:29:14:097
334
293.7
TRQX
17/03/2017
10:29:14:097
111
293.7
XLON
17/03/2017
10:30:46:100
334
293.8
CHIX
17/03/2017
10:31:48:114
334
293.8
XLON
17/03/2017
10:31:48:126
31
293.8
XLON
17/03/2017
10:32:37:104
103
293.8
XLON
17/03/2017
10:33:14:200
334
293.8
TRQX
17/03/2017
10:33:14:200
203
293.8
CHIX
17/03/2017
10:34:14:591
231
293.8
XLON
17/03/2017
10:34:14:592
131
293.8
CHIX
17/03/2017
10:34:28:195
219
293.8
XLON
17/03/2017
10:36:27:591
87
293.7
CHIX
17/03/2017
10:36:27:591
334
293.7
XLON
17/03/2017
10:36:27:592
247
293.7
CHIX
17/03/2017
10:39:25:297
334
293.7
TRQX
17/03/2017
10:39:25:298
334
293.7
BATE
17/03/2017
10:42:37:523
334
293.8
XLON
17/03/2017
10:47:05:021
57
293.8
BATE
17/03/2017
10:47:05:021
195
293.8
XLON
17/03/2017
10:47:05:021
265
293.8
CHIX
17/03/2017
10:47:05:021
334
293.8
TRQX
17/03/2017
10:47:05:021
277
293.8
BATE
17/03/2017
10:47:05:021
2315
293.8
XLON
17/03/2017
10:47:05:036
334
293.8
CHIX
17/03/2017
10:47:05:048
334
293.7
CHIX
17/03/2017
10:47:05:048
123
293.7
XLON
17/03/2017
10:47:05:050
211
293.7
XLON
17/03/2017
10:47:05:304
334
293.8
CHIX
17/03/2017
10:47:10:164
200
293.8
XLON
17/03/2017
10:47:14:591
20
293.8
XLON
17/03/2017
10:47:14:903
200
293.7
CHIX
17/03/2017
10:47:20:222
100
293.7
XLON
17/03/2017
10:48:54:591
35
293.7
CHIX
17/03/2017
10:48:54:591
64
293.7
XLON
17/03/2017
10:48:54:591
179
293.7
TRQX
17/03/2017
10:48:54:591
270
293.7
XLON
17/03/2017
10:48:54:591
155
293.7
TRQX
17/03/2017
10:48:54:600
270
293.7
XLON
17/03/2017
10:49:17:741
152
293.6
XLON
17/03/2017
10:49:17:741
161
293.6
XLON
17/03/2017
10:50:39:591
334
293.5
CHIX
17/03/2017
10:50:39:591
334
293.5
XLON
17/03/2017
10:54:42:630
176
293.7
BATE
17/03/2017
10:54:42:630
334
293.7
TRQX
17/03/2017
10:56:14:125
334
293.7
CHIX
17/03/2017
10:56:14:125
158
293.7
BATE
17/03/2017
10:56:14:125
2036
293.7
XLON
17/03/2017
10:56:14:125
334
293.7
XLON
17/03/2017
10:56:14:194
138
293.7
CHIX
17/03/2017
10:56:14:194
120
293.7
XLON
17/03/2017
10:56:16:360
334
293.6
CHIX
17/03/2017
10:56:53:135
169
293.5
XLON
17/03/2017
10:57:22:693
334
293.6
TRQX
17/03/2017
10:57:26:337
26
293.5
TRQX
17/03/2017
10:57:26:337
165
293.5
XLON
17/03/2017
10:57:26:337
334
293.6
XLON
17/03/2017
10:57:27:052
144
293.4
XLON
17/03/2017
10:57:35:681
190
293.4
XLON
17/03/2017
10:58:26:416
334
293.4
CHIX
17/03/2017
11:02:05:796
76
293.5
XLON
17/03/2017
11:02:05:796
334
293.5
CHIX
17/03/2017
11:02:05:796
258
293.5
XLON
17/03/2017
11:02:44:318
334
293.4
XLON
17/03/2017
11:02:44:341
73
293.4
XLON
17/03/2017
11:02:44:592
53
293.4
XLON
17/03/2017
11:03:09:930
206
293.3
TRQX
17/03/2017
11:03:09:930
21
293.3
BATE
17/03/2017
11:03:09:930
128
293.3
TRQX
17/03/2017
11:03:09:930
169
293.3
BATE
17/03/2017
11:07:09:606
144
293.3
BATE
17/03/2017
11:07:09:606
119
293.3
CHIX
17/03/2017
11:07:09:606
215
293.3
CHIX
17/03/2017
11:07:09:607
75
293.3
XLON
17/03/2017
11:07:09:607
334
293.3
TRQX
17/03/2017
11:07:09:607
259
293.3
XLON
17/03/2017
11:07:09:706
334
293.3
CHIX
17/03/2017
11:07:33:617
334
293.1
XLON
17/03/2017
11:07:38:611
334
293
XLON
17/03/2017
11:09:12:731
299
293
XLON
17/03/2017
11:09:12:731
334
293
CHIX
17/03/2017
11:09:13:591
35
293
XLON
17/03/2017
11:09:19:192
334
292.9
XLON
17/03/2017
11:10:27:243
334
293.1
CHIX
17/03/2017
11:10:27:243
334
293.1
XLON
17/03/2017
11:11:59:707
334
293
XLON
17/03/2017
11:12:57:179
206
293.1
TRQX
17/03/2017
11:12:59:819
200
293.1
XLON
17/03/2017
11:12:59:829
228
293.1
BATE
17/03/2017
11:12:59:831
31
293.1
XLON
17/03/2017
11:13:34:707
216
293
CHIX
17/03/2017
11:13:34:708
334
293
XLON
17/03/2017
11:13:34:719
166
293
TRQX
17/03/2017
11:13:34:721
294
293
XLON
17/03/2017
11:13:34:722
129
293
BATE
17/03/2017
11:13:34:724
118
293
CHIX
17/03/2017
11:13:34:851
232
293
XLON
17/03/2017
11:14:21:592
2
292.9
XLON
17/03/2017
11:15:05:218
325
293
CHIX
17/03/2017
11:15:05:218
278
293
XLON
17/03/2017
11:15:05:251
11
293
XLON
17/03/2017
11:15:14:707
334
292.8
XLON
17/03/2017
11:15:30:461
334
292.8
XLON
17/03/2017
11:17:21:707
334
292.7
CHIX
17/03/2017
11:18:31:604
334
292.7
XLON
17/03/2017
11:18:31:605
334
292.7
TRQX
17/03/2017
11:18:33:605
334
292.6
XLON
17/03/2017
11:18:35:632
237
292.5
XLON
17/03/2017
11:18:49:618
97
292.5
XLON
17/03/2017
11:20:05:013
334
292.4
CHIX
17/03/2017
11:20:05:013
300
292.4
XLON
17/03/2017
11:20:05:036
34
292.4
XLON
17/03/2017
11:22:24:669
159
292.3
BATE
17/03/2017
11:22:24:669
334
292.3
TRQX
17/03/2017
11:22:48:832
290
292.3
XLON
17/03/2017
11:22:48:848
317
292.3
CHIX
17/03/2017
11:22:48:929
175
292.3
BATE
17/03/2017
11:22:48:929
17
292.3
CHIX
17/03/2017
11:22:48:930
44
292.3
XLON
17/03/2017
11:22:48:930
164
292.3
XLON
17/03/2017
11:27:29:541
300
292.4
XLON
17/03/2017
11:27:40:331
300
292.5
CHIX
17/03/2017
11:29:06:301
141
292.5
TRQX
17/03/2017
11:29:44:720
334
292.6
BATE
17/03/2017
11:31:28:624
141
292.6
TRQX
17/03/2017
11:31:28:625
334
292.6
CHIX
17/03/2017
11:31:28:625
334
292.6
XLON
17/03/2017
11:31:28:626
97
292.6
TRQX
17/03/2017
11:31:28:636
334
292.6
CHIX
17/03/2017
11:31:28:640
96
292.6
TRQX
17/03/2017
11:31:28:642
76
292.6
XLON
17/03/2017
11:31:28:750
63
292.5
TRQX
17/03/2017
11:31:28:750
10
292.5
CHIX
17/03/2017
11:31:28:750
238
292.6
TRQX
17/03/2017
11:32:45:853
117
292.5
CHIX
17/03/2017
11:32:45:853
24
292.5
CHIX
17/03/2017
11:33:04:753
61
292.5
XLON
17/03/2017
11:33:04:753
90
292.5
XLON
17/03/2017
11:33:04:753
61
292.5
CHIX
17/03/2017
11:33:04:753
183
292.5
XLON
17/03/2017
11:33:04:753
90
292.5
CHIX
17/03/2017
11:33:04:753
183
292.5
CHIX
17/03/2017
11:33:05:251
100
292.5
CHIX
17/03/2017
11:33:06:785
83
292.5
CHIX
17/03/2017
11:33:45:948
141
292.5
XLON
17/03/2017
11:33:45:958
193
292.5
XLON
17/03/2017
11:35:34:534
334
292.4
XLON
17/03/2017
11:36:24:949
146
292.3
XLON
17/03/2017
11:36:24:949
188
292.3
XLON
17/03/2017
11:36:25:825
334
292.3
XLON
17/03/2017
11:36:31:072
13
292.3
XLON
17/03/2017
11:36:31:126
1039
292.2
XLON
17/03/2017
11:36:32:163
493
292.2
XLON
17/03/2017
11:36:34:676
317
292.2
XLON
17/03/2017
11:36:34:707
44
292.1
XLON
17/03/2017
11:36:54:450
141
292.1
XLON
17/03/2017
11:37:09:707
308
292.1
CHIX
17/03/2017
11:37:09:708
149
292.1
XLON
17/03/2017
11:37:09:773
26
292.1
CHIX
17/03/2017
11:38:38:192
141
292
TRQX
17/03/2017
11:39:08:235
141
292
TRQX
17/03/2017
11:39:08:707
58
292
XLON
17/03/2017
11:39:08:708
276
292
XLON
17/03/2017
11:39:08:769
52
292
TRQX
17/03/2017
11:40:20:438
334
291.9
BATE
17/03/2017
11:40:20:438
334
291.9
XLON
17/03/2017
11:40:20:438
334
291.9
CHIX
17/03/2017
11:41:04:799
334
291.8
XLON
17/03/2017
11:43:08:599
141
291.7
TRQX
17/03/2017
11:43:20:416
174
291.7
CHIX
17/03/2017
11:43:24:999
216
291.7
CHIX
17/03/2017
11:43:24:999
84
291.7
CHIX
17/03/2017
11:43:26:707
34
291.7
CHIX
17/03/2017
11:43:26:707
334
291.7
XLON
17/03/2017
11:43:26:707
173
291.7
TRQX
17/03/2017
11:43:26:708
20
291.7
TRQX
17/03/2017
11:44:24:399
70
291.6
CHIX
17/03/2017
11:44:24:399
334
291.6
XLON
17/03/2017
11:45:12:440
334
291.5
XLON
17/03/2017
11:45:29:113
12
291.5
XLON
17/03/2017
11:46:05:008
220
291.5
XLON
17/03/2017
11:46:05:008
82
291.5
XLON
17/03/2017
11:50:16:604
141
291.6
TRQX
17/03/2017
11:50:46:653
141
291.6
TRQX
17/03/2017
11:51:16:702
52
291.6
TRQX
17/03/2017
11:53:19:908
191
292
XLON
17/03/2017
11:53:19:908
245
292
CHIX
17/03/2017
11:53:19:908
1
292
CHIX
17/03/2017
11:53:19:910
223
292
BATE
17/03/2017
11:53:20:101
141
292
TRQX
17/03/2017
11:53:50:150
105
292
TRQX
17/03/2017
11:55:20:292
141
292
CHIX
17/03/2017
11:55:43:411
334
292.1
BATE
17/03/2017
11:55:43:411
334
292.1
XLON
17/03/2017
11:55:43:411
334
292.1
CHIX
17/03/2017
11:55:44:876
220
292
XLON
17/03/2017
11:55:44:876
193
292
CHIX
17/03/2017
11:55:44:877
114
292
XLON
17/03/2017
11:55:45:214
334
292
CHIX
17/03/2017
11:55:50:354
150
291.9
TRQX
17/03/2017
11:55:51:779
9
291.9
TRQX
17/03/2017
11:55:56:607
334
291.6
XLON
17/03/2017
11:55:57:592
611
291.5
XLON
17/03/2017
11:57:19:382
334
291.4
CHIX
17/03/2017
11:57:20:159
334
291.4
XLON
17/03/2017
11:58:01:164
334
291.5
XLON
17/03/2017
11:58:31:097
42
291.5
XLON
17/03/2017
11:58:54:386
30
291.5
XLON
17/03/2017
11:59:05:289
275
291.5
XLON
17/03/2017
11:59:35:165
159
291.6
XLON
17/03/2017
12:02:18:672
78
291.4
XLON
17/03/2017
12:02:18:672
96
291.4
XLON
17/03/2017
12:06:53:979
334
292.6
XLON
17/03/2017
12:06:53:979
334
292.6
CHIX
17/03/2017
12:06:53:980
133
292.6
TRQX
17/03/2017
12:06:53:981
201
292.6
TRQX
17/03/2017
12:06:53:994
214
292.6
CHIX
17/03/2017
12:06:53:996
104
292.6
CHIX
17/03/2017
12:06:54:707
273
292.6
TRQX
17/03/2017
12:06:59:030
334
292.5
CHIX
17/03/2017
12:10:04:505
334
293.3
BATE
17/03/2017
12:10:04:506
334
293.3
XLON
17/03/2017
12:10:39:768
334
293.2
XLON
17/03/2017
12:10:42:087
334
293.2
XLON
17/03/2017
12:12:06:073
334
293.1
CHIX
17/03/2017
12:12:10:327
334
293.1
XLON
17/03/2017
12:12:15:873
17
293.1
XLON
17/03/2017
12:12:36:119
141
293.1
XLON
17/03/2017
12:17:04:803
329
293.1
CHIX
17/03/2017
12:17:19:948
176
293.1
XLON
17/03/2017
12:17:19:948
334
293.1
TRQX
17/03/2017
12:17:19:948
99
293.1
XLON
17/03/2017
12:17:19:949
59
293.1
XLON
17/03/2017
12:17:19:955
5
293.1
CHIX
17/03/2017
12:22:19:844
300
293.2
CHIX
17/03/2017
12:22:27:514
34
293.2
CHIX
17/03/2017
12:24:18:394
334
293.3
TRQX
17/03/2017
12:24:18:394
334
293.3
XLON
17/03/2017
12:24:18:396
334
293.2
XLON
17/03/2017
12:24:18:707
334
293.2
XLON
17/03/2017
12:29:55:708
334
293.1
XLON
17/03/2017
12:32:32:707
334
293.1
CHIX
17/03/2017
12:32:37:621
334
293.1
BATE
17/03/2017
12:32:37:631
321
293.1
CHIX
17/03/2017
12:32:37:640
265
293.1
XLON
17/03/2017
12:32:39:592
69
293.1
XLON
17/03/2017
12:32:39:592
13
293.1
CHIX
17/03/2017
12:38:00:707
301
293
XLON
17/03/2017
12:38:00:708
33
293
XLON
17/03/2017
12:38:02:592
334
293.1
TRQX
17/03/2017
12:38:02:592
334
293.1
CHIX
17/03/2017
12:40:17:707
301
293
XLON
17/03/2017
12:40:17:832
334
293
XLON
17/03/2017
12:40:17:833
334
293
CHIX
17/03/2017
12:40:19:598
561
292.9
XLON
17/03/2017
12:40:47:790
1806
292.9
XLON
17/03/2017
12:41:54:986
233
292.8
BATE
17/03/2017
12:42:00:041
334
292.8
TRQX
17/03/2017
12:42:00:041
101
292.8
BATE
17/03/2017
12:42:00:386
300
292.8
XLON
17/03/2017
12:42:18:591
34
292.8
XLON
17/03/2017
12:47:38:707
148
292.7
XLON
17/03/2017
12:47:38:708
186
292.7
XLON
17/03/2017
12:47:38:708
239
292.7
CHIX
17/03/2017
12:48:19:549
95
292.7
CHIX
17/03/2017
12:48:19:549
239
292.7
CHIX
17/03/2017
12:49:41:707
306
292.7
CHIX
17/03/2017
12:50:11:601
207
292.7
TRQX
17/03/2017
12:50:13:592
28
292.7
CHIX
17/03/2017
12:50:13:592
148
292.7
XLON
17/03/2017
12:50:13:592
127
292.7
TRQX
17/03/2017
12:50:13:592
122
292.7
XLON
17/03/2017
12:51:21:707
185
292.6
XLON
17/03/2017
12:51:46:708
149
292.6
XLON
17/03/2017
12:56:00:591
30
292.9
CHIX
17/03/2017
12:56:00:591
94
292.9
TRQX
17/03/2017
12:57:15:648
128
293.2
BATE
17/03/2017
12:57:18:126
206
293.2
BATE
17/03/2017
12:57:18:126
334
293.2
CHIX
17/03/2017
12:57:18:127
334
293.2
XLON
17/03/2017
12:57:18:136
178
293.1
CHIX
17/03/2017
13:01:15:019
181
293.3
CHIX
17/03/2017
13:01:15:019
334
293.3
TRQX
17/03/2017
13:01:15:300
153
293.3
CHIX
17/03/2017
13:01:44:810
334
293.2
XLON
17/03/2017
13:01:46:708
334
293.2
XLON
17/03/2017
13:04:00:109
334
293.4
TRQX
17/03/2017
13:04:00:109
200
293.4
CHIX
17/03/2017
13:04:16:376
41
293.4
CHIX
17/03/2017
13:04:16:376
134
293.4
CHIX
17/03/2017
13:09:25:606
41
294
CHIX
17/03/2017
13:09:25:606
51
294
XLON
17/03/2017
13:09:25:707
113
294
BATE
17/03/2017
13:09:25:707
92
294
XLON
17/03/2017
13:10:45:869
233
294.1
CHIX
17/03/2017
13:10:45:869
233
294.1
TRQX
17/03/2017
13:10:45:869
233
294.1
BATE
17/03/2017
13:10:45:869
101
294.1
BATE
17/03/2017
13:10:45:869
101
294.1
CHIX
17/03/2017
13:10:45:869
101
294.1
TRQX
17/03/2017
13:10:45:869
473
294.1
XLON
17/03/2017
13:10:45:869
1089
294.1
XLON
17/03/2017
13:10:45:872
334
294
CHIX
17/03/2017
13:10:45:932
600
294.1
XLON
17/03/2017
13:10:45:932
170
294.2
XLON
17/03/2017
13:10:53:645
334
293.9
XLON
17/03/2017
13:11:46:719
110
293.9
XLON
17/03/2017
13:13:33:896
334
294
CHIX
17/03/2017
13:17:00:004
334
294.1
CHIX
17/03/2017
13:17:00:004
334
294.1
XLON
17/03/2017
13:17:00:098
629
294
XLON
17/03/2017
13:17:00:098
978
294
XLON
17/03/2017
13:17:00:452
334
293.9
XLON
17/03/2017
13:19:24:084
295
293.8
TRQX
17/03/2017
13:19:24:084
16
293.8
TRQX
17/03/2017
13:19:24:084
23
293.8
TRQX
17/03/2017
13:22:13:878
334
293.9
CHIX
17/03/2017
13:22:18:466
29
293.8
XLON
17/03/2017
13:22:18:466
24
293.8
XLON
17/03/2017
13:22:18:580
281
293.8
XLON
17/03/2017
13:28:21:286
72
294
XLON
17/03/2017
13:28:21:286
95
294
TRQX
17/03/2017
13:28:21:286
85
294
CHIX
17/03/2017
13:28:21:286
76
294
BATE
17/03/2017
13:32:23:708
334
293.9
XLON
17/03/2017
13:34:03:708
334
293.9
XLON
17/03/2017
13:35:25:554
171
294
XLON
17/03/2017
13:35:25:554
265
294
TRQX
17/03/2017
13:35:25:554
163
294
XLON
17/03/2017
13:35:25:554
334
294
CHIX
17/03/2017
13:35:25:554
334
294
BATE
17/03/2017
13:35:27:719
69
294
TRQX
17/03/2017
13:35:43:708
236
293.9
TRQX
17/03/2017
13:35:43:708
334
293.9
XLON
17/03/2017
13:35:43:709
143
293.9
BATE
17/03/2017
13:35:43:709
334
293.9
CHIX
17/03/2017
13:36:46:707
231
293.9
CHIX
17/03/2017
13:36:46:717
103
293.9
CHIX
17/03/2017
13:39:12:707
334
293.9
XLON
17/03/2017
13:39:12:707
334
293.9
CHIX
17/03/2017
13:39:13:096
168
293.9
XLON
17/03/2017
13:40:59:372
166
293.9
XLON
17/03/2017
13:40:59:380
168
293.9
XLON
17/03/2017
13:43:04:080
334
294
CHIX
17/03/2017
13:43:04:157
334
294
TRQX
17/03/2017
13:43:32:838
334
293.9
XLON
17/03/2017
13:45:00:379
166
294
CHIX
17/03/2017
13:45:00:379
168
294
CHIX
17/03/2017
13:45:10:201
334
293.9
XLON
17/03/2017
13:46:16:931
1126
293.8
XLON
17/03/2017
13:48:20:953
309
293.9
XLON
17/03/2017
13:48:34:253
25
293.9
XLON
17/03/2017
13:48:34:253
334
293.9
TRQX
17/03/2017
13:48:34:253
334
293.9
BATE
17/03/2017
13:48:34:253
334
293.9
CHIX
17/03/2017
13:48:34:270
309
293.9
XLON
17/03/2017
13:48:34:707
164
293.8
CHIX
17/03/2017
13:50:17:707
527
293.6
XLON
17/03/2017
13:54:33:555
334
294
BATE
17/03/2017
13:54:33:555
334
294
CHIX
17/03/2017
13:54:33:555
863
294
XLON
17/03/2017
13:54:33:555
334
294
TRQX
17/03/2017
13:54:34:689
334
293.9
CHIX
17/03/2017
13:54:34:690
212
293.9
TRQX
17/03/2017
13:54:34:690
334
293.9
XLON
17/03/2017
13:55:07:593
334
293.9
CHIX
17/03/2017
13:56:12:568
334
294
TRQX
17/03/2017
13:56:12:968
334
294
CHIX
17/03/2017
13:57:00:100
334
294
XLON
17/03/2017
13:58:00:063
334
294
XLON
17/03/2017
13:59:39:707
334
293.9
XLON
17/03/2017
14:00:35:061
334
293.9
CHIX
17/03/2017
14:00:35:062
275
293.9
XLON
17/03/2017
14:00:35:063
33
293.9
TRQX
17/03/2017
14:00:35:063
59
293.9
XLON
17/03/2017
14:00:35:067
334
293.9
CHIX
17/03/2017
14:00:35:076
89
293.9
XLON
17/03/2017
14:00:50:234
245
293.9
XLON
17/03/2017
14:00:50:234
89
293.9
XLON
17/03/2017
14:00:50:234
1341
293.9
XLON
17/03/2017
14:00:50:240
514
293.9
XLON
17/03/2017
14:00:50:240
346
293.9
XLON
17/03/2017
14:00:54:394
334
293.8
XLON
17/03/2017
14:01:01:449
334
293.9
BATE
17/03/2017
14:01:03:478
334
293.9
TRQX
17/03/2017
14:06:46:392
334
294
CHIX
17/03/2017
14:06:46:393
16
294
TRQX
17/03/2017
14:06:46:393
318
294
TRQX
17/03/2017
14:06:46:708
334
293.9
XLON
17/03/2017
14:06:46:708
334
293.9
CHIX
17/03/2017
14:08:49:707
199
293.8
XLON
17/03/2017
14:09:08:903
309
293.9
XLON
17/03/2017
14:09:08:903
309
293.9
CHIX
17/03/2017
14:09:18:785
25
293.9
CHIX
17/03/2017
14:09:18:787
5
293.9
XLON
17/03/2017
14:10:28:464
16
293.9
XLON
17/03/2017
14:10:29:707
334
293.9
XLON
17/03/2017
14:11:36:873
334
294
BATE
17/03/2017
14:11:36:960
334
294
CHIX
17/03/2017
14:12:09:707
334
293.9
XLON
17/03/2017
14:16:39:707
334
293.9
XLON
17/03/2017
14:16:46:623
334
294
CHIX
17/03/2017
14:16:46:623
334
294
XLON
17/03/2017
14:19:35:707
334
293.9
XLON
17/03/2017
14:19:35:708
138
293.9
CHIX
17/03/2017
14:20:39:803
148
293.9
XLON
17/03/2017
14:20:39:804
186
293.9
XLON
17/03/2017
14:20:39:804
334
293.9
TRQX
17/03/2017
14:20:39:804
196
293.9
CHIX
17/03/2017
14:20:39:816
334
293.9
CHIX
17/03/2017
14:20:39:816
284
293.9
TRQX
17/03/2017
14:20:41:897
50
293.9
TRQX
17/03/2017
14:20:41:897
148
293.9
XLON
17/03/2017
14:22:00:474
334
293.9
XLON
17/03/2017
14:22:57:764
334
293.9
XLON
17/03/2017
14:24:12:211
334
294
XLON
17/03/2017
14:24:12:211
334
294
CHIX
17/03/2017
14:24:12:211
334
294
BATE
17/03/2017
14:24:12:392
47
293.9
BATE
17/03/2017
14:26:46:709
232
293.9
XLON
17/03/2017
14:27:44:179
334
294
TRQX
17/03/2017
14:27:44:297
237
294
CHIX
17/03/2017
14:27:51:620
334
293.9
XLON
17/03/2017
14:27:51:620
163
293.9
CHIX
17/03/2017
14:28:26:707
334
293.8
XLON
17/03/2017
14:30:59:131
102
293.9
CHIX
17/03/2017
14:30:59:131
334
293.9
TRQX
17/03/2017
14:30:59:131
334
293.9
XLON
17/03/2017
14:30:59:131
232
293.9
CHIX
17/03/2017
14:32:11:707
25
293.8
CHIX
17/03/2017
14:33:49:462
268
293.8
XLON
17/03/2017
14:33:49:463
334
293.8
BATE
17/03/2017
14:33:49:463
309
293.8
CHIX
17/03/2017
14:33:52:183
282
293.8
XLON
17/03/2017
14:34:28:703
334
293.7
TRQX
17/03/2017
14:34:28:703
334
293.7
XLON
17/03/2017
14:34:52:707
501
293.6
XLON
17/03/2017
14:36:41:130
167
293.6
XLON
17/03/2017
14:36:41:130
167
293.6
XLON
17/03/2017
14:36:41:130
334
293.6
CHIX
17/03/2017
14:36:41:141
167
293.6
XLON
17/03/2017
14:37:25:142
334
293.6
XLON
17/03/2017
14:38:26:707
51
293.6
XLON
17/03/2017
14:38:26:707
300
293.6
CHIX
17/03/2017
14:38:26:707
34
293.6
CHIX
17/03/2017
14:38:26:715
212
293.6
XLON
17/03/2017
14:38:43:203
334
293.4
XLON
17/03/2017
14:39:43:717
920
293.3
XLON
17/03/2017
14:40:06:708
334
293.3
CHIX
17/03/2017
14:40:06:708
101
293.3
TRQX
17/03/2017
14:40:06:708
100
293.3
XLON
17/03/2017
14:40:06:708
233
293.3
TRQX
17/03/2017
14:40:06:708
1
293.3
XLON
17/03/2017
14:40:08:707
233
293.3
XLON
17/03/2017
14:40:57:315
334
293.1
XLON
17/03/2017
14:42:14:530
334
293.1
BATE
17/03/2017
14:42:14:530
334
293.1
XLON
17/03/2017
14:42:14:531
334
293.1
CHIX
17/03/2017
14:42:15:567
334
292.9
XLON
17/03/2017
14:43:28:707
208
292.9
TRQX
17/03/2017
14:43:28:707
334
292.9
XLON
17/03/2017
14:43:40:532
224
292.9
XLON
17/03/2017
14:43:40:532
110
292.9
XLON
17/03/2017
14:43:40:532
126
292.9
TRQX
17/03/2017
14:44:19:385
324
292.8
CHIX
17/03/2017
14:44:19:385
334
292.8
XLON
17/03/2017
14:45:00:901
334
292.7
XLON
17/03/2017
14:46:24:707
334
292.6
XLON
17/03/2017
14:46:46:707
251
292.6
XLON
17/03/2017
14:46:46:723
83
292.6
XLON
17/03/2017
14:46:46:723
334
292.6
CHIX
17/03/2017
14:49:40:980
334
292.4
XLON
17/03/2017
14:49:40:980
334
292.4
TRQX
17/03/2017
14:49:40:981
334
292.4
CHIX
17/03/2017
14:49:41:015
124
292.3
XLON
17/03/2017
14:49:48:724
210
292.3
XLON
17/03/2017
14:51:10:675
311
292.4
BATE
17/03/2017
14:51:10:675
235
292.4
XLON
17/03/2017
14:51:10:675
334
292.4
CHIX
17/03/2017
14:51:30:476
88
292.3
BATE
17/03/2017
14:51:30:476
334
292.3
XLON
17/03/2017
14:54:32:886
334
292.4
CHIX
17/03/2017
14:54:32:886
334
292.4
TRQX
17/03/2017
14:54:32:886
334
292.4
XLON
17/03/2017
14:54:33:910
333
292.3
CHIX
17/03/2017
14:54:33:910
322
292.3
XLON
17/03/2017
14:54:43:148
334
292.2
XLON
17/03/2017
14:55:06:707
241
292.2
TRQX
17/03/2017
14:55:06:707
334
292.2
XLON
17/03/2017
14:56:46:708
245
292.1
CHIX
17/03/2017
14:56:46:708
334
292.1
XLON
17/03/2017
14:58:49:707
290
292.1
BATE
17/03/2017
14:58:49:707
228
292.1
TRQX
17/03/2017
14:58:49:707
1
292.1
CHIX
17/03/2017
14:58:49:707
249
292.1
XLON
17/03/2017
14:58:49:707
255
292.1
CHIX
17/03/2017
14:59:54:861
172
292
TRQX
17/03/2017
14:59:54:861
334
292
XLON
17/03/2017
14:59:54:861
64
292
BATE
17/03/2017
14:59:54:861
279
292
CHIX
17/03/2017
14:59:55:113
334
291.9
XLON
17/03/2017
14:59:55:113
165
291.9
CHIX
17/03/2017
14:59:55:113
169
291.9
CHIX
17/03/2017
14:59:56:640
334
291.7
XLON
17/03/2017
15:01:46:707
334
291.6
XLON
17/03/2017
15:01:46:714
25
291.6
XLON
17/03/2017
15:04:17:215
123
291.9
TRQX
17/03/2017
15:04:17:215
211
291.9
TRQX
17/03/2017
15:04:17:216
334
291.8
XLON
17/03/2017
15:04:17:216
334
291.8
CHIX
17/03/2017
15:05:06:712
334
291.7
CHIX
17/03/2017
15:05:06:712
334
291.7
XLON
17/03/2017
15:06:46:707
334
291.6
XLON
17/03/2017
15:09:01:005
334
291.9
BATE
17/03/2017
15:09:01:006
334
291.9
CHIX
17/03/2017
15:09:08:224
334
291.9
XLON
17/03/2017
15:09:08:224
334
291.9
TRQX
17/03/2017
15:10:48:706
319
291.8
CHIX
17/03/2017
15:11:07:625
334
291.8
XLON
17/03/2017
15:11:46:707
285
291.7
XLON
17/03/2017
15:14:10:406
334
292.1
BATE
17/03/2017
15:14:10:406
261
292.1
XLON
17/03/2017
15:14:10:406
247
292.1
CHIX
17/03/2017
15:14:10:406
334
292.1
TRQX
17/03/2017
15:14:10:408
334
292
CHIX
17/03/2017
15:14:10:413
62
292.1
XLON
17/03/2017
15:14:10:413
700
292.1
XLON
17/03/2017
15:15:06:707
210
292.1
TRQX
17/03/2017
15:15:06:707
334
292.1
CHIX
17/03/2017
15:15:15:020
124
292.1
TRQX
17/03/2017
15:17:00:100
1350
292
XLON
17/03/2017
15:17:00:100
334
292
XLON
17/03/2017
15:17:00:108
334
292
CHIX
17/03/2017
15:17:00:110
334
292
XLON
17/03/2017
15:18:25:424
324
292
XLON
17/03/2017
15:18:25:425
10
292
XLON
17/03/2017
15:18:51:707
83
291.9
XLON
17/03/2017
15:19:03:819
334
292
CHIX
17/03/2017
15:20:06:707
334
292
TRQX
17/03/2017
15:20:06:707
249
292
XLON
17/03/2017
15:21:15:076
251
291.9
XLON
17/03/2017
15:22:56:484
334
291.9
BATE
17/03/2017
15:22:56:484
334
291.9
CHIX
17/03/2017
15:22:56:484
334
291.9
XLON
17/03/2017
15:22:56:493
334
291.9
XLON
17/03/2017
15:23:10:136
199
291.9
XLON
17/03/2017
15:23:26:707
135
291.9
XLON
17/03/2017
15:23:26:715
199
291.9
XLON
17/03/2017
15:24:21:788
334
291.7
XLON
17/03/2017
15:24:21:789
334
291.7
CHIX
17/03/2017
15:24:21:789
334
291.7
TRQX
17/03/2017
15:24:50:901
334
291.6
XLON
17/03/2017
15:24:51:964
334
291.5
XLON
17/03/2017
15:24:57:097
233
291.4
XLON
17/03/2017
15:24:57:098
101
291.4
XLON
17/03/2017
15:25:06:706
334
291.3
XLON
17/03/2017
15:26:46:707
100
291
XLON
17/03/2017
15:26:52:916
118
291
XLON
17/03/2017
15:26:52:916
116
291
XLON
17/03/2017
15:26:52:916
334
291
CHIX
17/03/2017
15:27:10:259
203
290.9
XLON
17/03/2017
15:27:10:260
131
290.9
XLON
17/03/2017
15:28:13:565
299
290.9
TRQX
17/03/2017
15:28:13:566
334
290.9
CHIX
17/03/2017
15:28:13:566
334
290.9
XLON
17/03/2017
15:28:50:901
35
290.9
TRQX
17/03/2017
15:30:06:707
334
290.9
XLON
17/03/2017
15:30:06:707
246
290.9
CHIX
17/03/2017
15:30:06:707
88
290.9
CHIX
17/03/2017
15:30:06:707
334
290.9
BATE
17/03/2017
15:30:52:244
334
290.9
XLON
17/03/2017
15:31:40:484
334
290.8
TRQX
17/03/2017
15:31:40:484
334
290.8
XLON
17/03/2017
15:32:40:547
334
291
CHIX
17/03/2017
15:32:40:547
334
291
XLON
17/03/2017
15:32:40:583
334
291
XLON
17/03/2017
15:33:26:710
334
291.3
XLON
17/03/2017
15:34:13:706
226
291.1
XLON
17/03/2017
15:34:13:706
76
291.1
XLON
17/03/2017
15:34:13:707
32
291.1
XLON
17/03/2017
15:34:13:707
91
291.1
CHIX
17/03/2017
15:34:13:707
243
291.1
CHIX
17/03/2017
15:36:13:823
146
291.1
CHIX
17/03/2017
15:36:13:823
334
291.1
TRQX
17/03/2017
15:36:13:823
334
291.1
XLON
17/03/2017
15:36:13:823
188
291.1
CHIX
17/03/2017
15:37:49:648
334
291
BATE
17/03/2017
15:37:49:648
334
291
XLON
17/03/2017
15:37:49:706
334
291
XLON
17/03/2017
15:38:05:375
334
290.9
CHIX
17/03/2017
15:38:05:375
334
290.9
XLON
17/03/2017
15:40:06:730
181
291
XLON
17/03/2017
15:40:06:730
334
291
CHIX
17/03/2017
15:40:06:730
153
291
XLON
17/03/2017
15:40:06:730
166
291
TRQX
17/03/2017
15:40:06:730
168
291
TRQX
17/03/2017
15:40:06:739
334
291
XLON
17/03/2017
15:42:56:078
181
291.5
XLON
17/03/2017
15:42:56:078
243
291.6
XLON
17/03/2017
15:42:56:079
334
291.6
CHIX
17/03/2017
15:42:56:087
198
291.4
CHIX
17/03/2017
15:42:56:088
334
291.4
XLON
17/03/2017
15:42:56:240
334
291.4
XLON
17/03/2017
15:42:56:242
146
291.3
CHIX
17/03/2017
15:42:56:242
44
291.3
CHIX
17/03/2017
15:44:25:570
334
291
XLON
17/03/2017
15:44:25:570
258
291
TRQX
17/03/2017
15:44:25:570
297
291
BATE
17/03/2017
15:44:37:992
239
291
TRQX
17/03/2017
15:44:37:992
241
291
XLON
17/03/2017
15:44:40:138
249
291
XLON
17/03/2017
15:49:39:481
148
292.5
XLON
17/03/2017
15:49:39:481
186
292.5
XLON
17/03/2017
15:49:39:481
334
292.5
CHIX
17/03/2017
15:49:39:481
334
292.5
TRQX
17/03/2017
15:49:39:481
334
292.5
BATE
17/03/2017
15:51:48:706
44
292.6
XLON
17/03/2017
15:51:48:706
464
292.6
XLON
17/03/2017
15:51:48:706
334
292.6
CHIX
17/03/2017
15:51:48:706
334
292.6
TRQX
17/03/2017
15:51:48:706
501
292.6
XLON
17/03/2017
15:51:48:715
2021
292.6
XLON
17/03/2017
15:52:00:211
128
292.6
CHIX
17/03/2017
15:52:00:211
132
292.6
XLON
17/03/2017
15:52:00:211
173
292.6
TRQX
17/03/2017
15:52:00:211
49
292.6
TRQX
17/03/2017
15:52:26:824
334
292.7
XLON
17/03/2017
15:52:27:397
334
292.7
CHIX
17/03/2017
15:53:07:071
334
292.7
CHIX
17/03/2017
15:53:07:168
334
292.7
XLON
17/03/2017
15:53:07:560
334
292.7
BATE
17/03/2017
15:56:49:459
334
293.2
CHIX
17/03/2017
15:57:18:516
334
293.1
CHIX
17/03/2017
15:57:18:516
334
293.1
XLON
17/03/2017
15:57:18:517
334
293.1
TRQX
17/03/2017
15:57:18:524
293
293.1
XLON
17/03/2017
15:57:20:012
263
293.1
CHIX
17/03/2017
15:57:20:012
334
293.1
TRQX
17/03/2017
15:57:20:012
41
293.1
XLON
17/03/2017
15:57:50:983
334
293
XLON
17/03/2017
15:57:50:983
82
293
TRQX
17/03/2017
15:57:50:983
73
293
CHIX
17/03/2017
15:57:50:983
11
293
TRQX
17/03/2017
15:57:50:983
261
293
CHIX
17/03/2017
15:57:50:985
201
292.9
CHIX
17/03/2017
15:57:50:987
1100
292.8
XLON
17/03/2017
15:57:50:988
630
292.8
XLON
17/03/2017
15:57:50:991
334
292.8
XLON
17/03/2017
15:58:15:106
98
293
BATE
17/03/2017
15:58:26:707
334
293.1
CHIX
17/03/2017
15:58:57:724
334
293
CHIX
17/03/2017
15:58:57:724
236
293
BATE
17/03/2017
16:02:31:474
151
293.1
CHIX
17/03/2017
16:02:31:474
233
293.1
XLON
17/03/2017
16:02:31:474
65
293.1
CHIX
17/03/2017
16:02:31:474
334
293.1
TRQX
17/03/2017
16:02:31:474
118
293.1
CHIX
17/03/2017
16:04:02:128
334
293.6
TRQX
17/03/2017
16:04:02:128
334
293.6
XLON
17/03/2017
16:04:02:129
334
293.6
CHIX
17/03/2017
16:04:02:129
334
293.6
BATE
17/03/2017
16:04:49:515
334
293.6
CHIX
17/03/2017
16:04:49:515
252
293.6
XLON
17/03/2017
16:04:49:515
82
293.6
XLON
17/03/2017
16:05:29:707
225
293.6
XLON
17/03/2017
16:05:29:711
109
293.6
XLON
17/03/2017
16:05:29:712
334
293.6
CHIX
17/03/2017
16:05:29:718
225
293.6
XLON
17/03/2017
16:07:29:518
53
293.5
CHIX
17/03/2017
16:07:29:518
334
293.6
XLON
17/03/2017
16:07:29:518
334
293.6
CHIX
17/03/2017
16:07:29:518
334
293.6
TRQX
17/03/2017
16:07:29:707
130
293.5
XLON
17/03/2017
16:09:01:005
291
293.4
BATE
17/03/2017
16:09:21:245
334
293.4
XLON
17/03/2017
16:09:21:245
671
293.4
XLON
17/03/2017
16:09:57:629
1092
293.4
XLON
17/03/2017
16:10:00:179
819
293.4
XLON
17/03/2017
16:10:07:707
300
293.4
CHIX
17/03/2017
16:11:14:871
300
293.4
CHIX
17/03/2017
16:11:14:871
334
293.4
TRQX
17/03/2017
16:11:14:871
43
293.4
BATE
17/03/2017
16:11:14:871
34
293.4
CHIX
17/03/2017
16:11:14:871
352
293.4
XLON
17/03/2017
16:11:46:707
127
293.3
XLON
17/03/2017
16:12:24:415
334
293.4
BATE
17/03/2017
16:12:24:415
334
293.4
TRQX
17/03/2017
16:12:24:415
334
293.4
CHIX
17/03/2017
16:12:24:430
334
293.4
XLON
17/03/2017
16:14:00:354
192
293.6
XLON
17/03/2017
16:14:12:708
334
293.6
CHIX
17/03/2017
16:14:12:708
142
293.6
XLON
17/03/2017
16:14:12:708
7
293.6
TRQX
17/03/2017
16:14:17:555
334
293.4
CHIX
17/03/2017
16:14:17:555
296
293.5
CHIX
17/03/2017
16:14:17:555
804
293.5
XLON
17/03/2017
16:14:17:555
327
293.6
TRQX
17/03/2017
16:14:17:555
192
293.6
XLON
17/03/2017
16:14:17:555
310
293.6
CHIX
17/03/2017
16:14:17:573
107
293.5
CHIX
17/03/2017
16:14:19:274
194
293.4
XLON
17/03/2017
16:16:12:451
240
293.4
TRQX
17/03/2017
16:16:12:451
83
293.4
CHIX
17/03/2017
16:16:12:451
94
293.4
TRQX
17/03/2017
16:16:12:451
55
293.4
XLON
17/03/2017
16:16:12:451
279
293.4
XLON
17/03/2017
16:16:12:451
251
293.4
CHIX
17/03/2017
16:16:12:459
279
293.4
XLON
17/03/2017
16:18:19:730
2004
293.5
XLON
17/03/2017
16:18:19:730
334
293.5
CHIX
17/03/2017
16:18:19:730
334
293.5
TRQX
17/03/2017
16:18:19:730
334
293.5
BATE
17/03/2017
16:18:19:757
94
293.4
XLON
17/03/2017
16:18:19:757
306
293.4
CHIX
17/03/2017
16:18:19:757
334
293.5
XLON
17/03/2017
16:18:50:707
240
293.4
XLON
17/03/2017
16:19:23:817
334
293.3
XLON
17/03/2017
16:19:23:817
268
293.3
CHIX
17/03/2017
16:19:23:826
334
293.3
XLON
17/03/2017
16:20:07:707
6
293.3
XLON
17/03/2017
16:20:22:994
334
293.3
CHIX
17/03/2017
16:20:29:347
328
293.3
XLON
17/03/2017
16:21:20:458
334
293.4
BATE
17/03/2017
16:21:20:458
334
293.4
XLON
17/03/2017
16:21:20:458
334
293.4
CHIX
17/03/2017
16:21:20:463
334
293.4
TRQX
17/03/2017
16:21:47:709
334
293.3
XLON
17/03/2017
16:22:15:504
334
293.3
TRQX
17/03/2017
16:22:15:504
14
293.3
CHIX
17/03/2017
16:22:15:504
320
293.3
CHIX
17/03/2017
16:23:14:863
334
293.5
XLON
17/03/2017
16:23:14:864
332
293.5
CHIX
17/03/2017
16:23:14:864
2
293.5
CHIX
17/03/2017
16:24:52:632
132
293.3
XLON
17/03/2017
16:25:04:396
586
293.4
XLON
17/03/2017
16:25:04:397
334
293.4
BATE
17/03/2017
16:25:07:707
154
293.4
XLON
17/03/2017
16:25:15:411
285
293.4
TRQX
17/03/2017
16:26:56:213
453
293.6
XLON
17/03/2017
16:26:56:213
1456
293.6
XLON
17/03/2017
16:26:56:213
334
293.6
TRQX
17/03/2017
16:26:56:213
334
293.6
CHIX
17/03/2017
16:27:01:483
334
293.5
XLON
17/03/2017
16:27:01:483
334
293.5
TRQX
17/03/2017
16:27:01:483
265
293.5
CHIX
17/03/2017
16:27:01:484
334
293.4
CHIX
17/03/2017
16:28:24:410
334
293.5
CHIX
17/03/2017
16:28:24:410
334
293.5
BATE
17/03/2017
16:28:24:410
548
293.5
XLON
17/03/2017
16:28:25:498
334
293.5
XLON
17/03/2017
16:28:40:965
274
293.4
CHIX
17/03/2017
16:28:40:965
299
293.4
XLON
17/03/2017
16:28:40:970
35
293.4
XLON
17/03/2017
16:28:40:970
381
293.4
XLON
17/03/2017
16:28:40:970
100
293.4
XLON
17/03/2017
16:28:40:970
700
293.4
XLON
17/03/2017
16:28:40:970
598
293.4
XLON
17/03/2017
16:28:41:001
334
293.3
CHIX
17/03/2017
16:28:41:017
122
293.4
XLON
17/03/2017
16:28:41:017
245
293.4
CHIX
17/03/2017
16:28:41:017
212
293.4
XLON
17/03/2017
16:28:41:080
334
293.1
CHIX
17/03/2017
16:28:41:130
334
293.1
XLON
17/03/2017
16:28:41:185
334
293
XLON
17/03/2017
16:29:14:707
217
293
XLON
17/03/2017
16:29:25:801
334
293.1
XLON
17/03/2017
16:29:32:936
334
293.1
XLON
17/03/2017
16:29:32:975
334
293.1
XLON
17/03/2017
16:29:32:979
232
293
TRQX
17/03/2017
16:29:32:985
13
292.9
TRQX
17/03/2017
16:29:33:036
293
292.9
TRQX
17/03/2017
16:29:54:254
68
292.9
BATE
17/03/2017
16:35:03:272
77093
295
XLON
17/03/2017
16:35:03:272
90029
295
XLON
17/03/2017
16:35:03:272
54268
295
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
POSLLFETVEIDLID