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

FrasersAnnouncement

21/03/2017 07:08

RNS Number : 0052A
Sports Direct International Plc
21 March 2017
Released: 21 March 2017
Sports Direct International Plc
21 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 20 March 2017 it purchased 556,999 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 294.1 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 73,342,849 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 567,259,520.
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
BATE
Date of purchase: 
20-Mar-17
Number of ordinary shares purchased:
19,654
Volume weighted average price paid per share:
294.08


Platform code
XLON
Date of purchase: 
20-Mar-17
Number of ordinary shares purchased:
427,044
Volume weighted average price paid per share:
294.13


Platform code
CHIX
Date of purchase: 
20-Mar-17
Number of ordinary shares purchased:
73,047
Volume weighted average price paid per share:
294.08


Platform code
TRQX
Date of purchase: 
20-Mar-17
Number of ordinary shares purchased:
37,254
Volume weighted average price paid per share:
294.08
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
20/03/2017
08:00:29:737
70
293.7
XLON
20/03/2017
08:03:15:609
409
294.6
BATE
20/03/2017
08:03:15:609
409
294.6
CHIX
20/03/2017
08:03:15:609
771
294.6
XLON
20/03/2017
08:03:15:610
409
294.6
TRQX
20/03/2017
08:03:17:654
771
293.7
XLON
20/03/2017
08:08:40:303
34
294.8
CHIX
20/03/2017
08:08:40:303
375
294.8
CHIX
20/03/2017
08:08:40:303
359
294.8
XLON
20/03/2017
08:08:40:303
336
294.8
XLON
20/03/2017
08:08:40:303
91
294.8
XLON
20/03/2017
08:09:08:593
166
295.4
XLON
20/03/2017
08:09:18:144
141
295.4
XLON
20/03/2017
08:09:18:144
298
295.4
XLON
20/03/2017
08:09:31:537
422
295.3
XLON
20/03/2017
08:09:31:537
172
295.3
XLON
20/03/2017
08:09:34:945
100
295.1
XLON
20/03/2017
08:09:37:998
37
295.1
XLON
20/03/2017
08:10:15:345
500
295.0
XLON
20/03/2017
08:10:15:345
38
295.0
XLON
20/03/2017
08:10:31:873
409
295.1
CHIX
20/03/2017
08:10:31:873
645
295.1
XLON
20/03/2017
08:10:31:874
40
294.9
TRQX
20/03/2017
08:10:31:874
409
295.0
TRQX
20/03/2017
08:10:31:878
370
295.0
XLON
20/03/2017
08:12:00:009
747
294.9
XLON
20/03/2017
08:12:00:009
500
294.9
XLON
20/03/2017
08:13:00:008
1616
295.3
XLON
20/03/2017
08:13:00:244
500
294.9
XLON
20/03/2017
08:13:09:945
348
295.1
CHIX
20/03/2017
08:13:09:945
61
295.1
CHIX
20/03/2017
08:13:09:946
28
295.1
BATE
20/03/2017
08:13:09:946
78
295.1
BATE
20/03/2017
08:13:09:946
303
295.1
BATE
20/03/2017
08:14:07:132
462
295.0
XLON
20/03/2017
08:14:07:132
162
295.0
XLON
20/03/2017
08:14:07:132
147
295.0
XLON
20/03/2017
08:14:07:133
12
294.9
BATE
20/03/2017
08:14:07:133
72
294.8
CHIX
20/03/2017
08:14:07:133
166
295.0
CHIX
20/03/2017
08:14:07:133
243
295.0
CHIX
20/03/2017
08:14:07:133
233
295.0
TRQX
20/03/2017
08:14:07:133
176
295.0
TRQX
20/03/2017
08:15:29:828
71
295.0
XLON
20/03/2017
08:15:29:828
700
295.0
XLON
20/03/2017
08:16:45:166
200
294.9
XLON
20/03/2017
08:16:45:168
283
294.9
XLON
20/03/2017
08:16:45:177
254
294.9
XLON
20/03/2017
08:18:00:948
259
295.2
XLON
20/03/2017
08:18:00:948
209
295.2
XLON
20/03/2017
08:18:00:948
154
295.2
XLON
20/03/2017
08:18:00:948
126
295.2
XLON
20/03/2017
08:18:30:987
409
295.0
CHIX
20/03/2017
08:18:30:987
673
295.0
XLON
20/03/2017
08:19:00:010
600
295.0
XLON
20/03/2017
08:19:00:010
369
295.0
XLON
20/03/2017
08:20:00:141
409
294.8
TRQX
20/03/2017
08:20:00:145
700
294.9
XLON
20/03/2017
08:20:00:145
350
294.9
XLON
20/03/2017
08:20:00:145
176
294.9
XLON
20/03/2017
08:20:04:844
200
294.8
CHIX
20/03/2017
08:22:01:243
295
295.0
CHIX
20/03/2017
08:22:01:243
514
295.0
XLON
20/03/2017
08:22:01:245
114
295.0
CHIX
20/03/2017
08:22:01:245
529
294.9
XLON
20/03/2017
08:22:01:251
70
295.0
XLON
20/03/2017
08:22:01:251
700
295.0
XLON
20/03/2017
08:23:45:235
409
295.7
BATE
20/03/2017
08:23:45:235
409
295.7
CHIX
20/03/2017
08:23:45:235
596
295.7
XLON
20/03/2017
08:23:47:869
41
295.6
XLON
20/03/2017
08:28:56:825
409
295.3
TRQX
20/03/2017
08:28:56:825
443
295.3
XLON
20/03/2017
08:28:56:825
537
295.3
XLON
20/03/2017
08:29:04:007
526
295.1
XLON
20/03/2017
08:29:04:015
436
294.9
XLON
20/03/2017
08:30:17:563
200
294.3
CHIX
20/03/2017
08:34:02:076
330
295.2
XLON
20/03/2017
08:34:02:076
259
295.2
XLON
20/03/2017
08:34:02:086
179
295.2
XLON
20/03/2017
08:34:02:086
510
295.2
XLON
20/03/2017
08:34:02:086
75
295.2
XLON
20/03/2017
08:34:02:086
220
295.2
XLON
20/03/2017
08:34:02:086
303
295.2
XLON
20/03/2017
08:35:32:895
409
294.9
TRQX
20/03/2017
08:35:32:895
445
294.9
XLON
20/03/2017
08:35:32:896
397
294.9
CHIX
20/03/2017
08:35:32:897
284
294.8
CHIX
20/03/2017
08:35:32:903
771
294.8
XLON
20/03/2017
08:38:00:013
700
294.9
XLON
20/03/2017
08:38:00:013
170
294.9
XLON
20/03/2017
08:38:00:013
33
294.9
XLON
20/03/2017
08:38:00:013
304
294.9
XLON
20/03/2017
08:41:34:888
559
295.3
XLON
20/03/2017
08:41:34:891
116
295.0
CHIX
20/03/2017
08:41:34:892
293
295.0
CHIX
20/03/2017
08:41:34:895
600
295.2
XLON
20/03/2017
08:41:34:895
1321
295.2
XLON
20/03/2017
08:44:00:008
1418
295.2
XLON
20/03/2017
08:44:00:008
2
295.2
XLON
20/03/2017
08:44:00:009
361
295.0
TRQX
20/03/2017
08:44:00:009
280
295.0
XLON
20/03/2017
08:44:00:010
115
294.9
BATE
20/03/2017
08:44:00:010
371
295.0
BATE
20/03/2017
08:44:00:010
409
295.0
CHIX
20/03/2017
08:44:40:988
66
295.0
XLON
20/03/2017
08:44:41:070
262
294.9
CHIX
20/03/2017
08:44:41:070
17
294.9
CHIX
20/03/2017
08:44:41:070
16
294.9
CHIX
20/03/2017
08:44:41:070
46
294.9
CHIX
20/03/2017
08:44:41:070
42
294.9
CHIX
20/03/2017
08:44:41:070
47
295.0
CHIX
20/03/2017
08:44:41:070
49
294.9
TRQX
20/03/2017
08:44:41:070
79
294.9
XLON
20/03/2017
08:44:41:074
167
294.9
XLON
20/03/2017
08:45:57:817
648
294.4
XLON
20/03/2017
08:48:17:401
100
294.8
XLON
20/03/2017
08:48:17:401
407
294.8
XLON
20/03/2017
08:49:30:275
559
294.9
XLON
20/03/2017
08:50:00:004
1049
295.0
XLON
20/03/2017
08:52:30:652
178
294.9
CHIX
20/03/2017
08:52:30:652
148
294.9
XLON
20/03/2017
08:52:30:654
159
294.9
TRQX
20/03/2017
08:53:30:848
409
294.8
CHIX
20/03/2017
08:53:30:848
25
294.9
CHIX
20/03/2017
08:53:30:848
200
294.9
CHIX
20/03/2017
08:53:30:848
246
294.9
TRQX
20/03/2017
08:53:30:848
285
294.9
XLON
20/03/2017
08:53:30:848
225
294.9
XLON
20/03/2017
08:53:30:849
203
294.8
TRQX
20/03/2017
08:55:08:433
663
294.3
XLON
20/03/2017
08:56:05:621
554
294.3
XLON
20/03/2017
08:56:05:629
542
294.0
XLON
20/03/2017
08:57:54:872
37
293.9
XLON
20/03/2017
08:57:54:873
313
293.9
XLON
20/03/2017
08:58:20:923
496
293.7
XLON
20/03/2017
08:59:41:165
408
293.9
BATE
20/03/2017
08:59:41:165
1
293.9
BATE
20/03/2017
08:59:42:177
13
293.8
BATE
20/03/2017
09:01:41:355
409
294.0
CHIX
20/03/2017
09:03:00:008
1197
294.0
XLON
20/03/2017
09:05:00:011
409
294.0
TRQX
20/03/2017
09:05:00:012
409
293.9
CHIX
20/03/2017
09:05:00:012
426
293.9
XLON
20/03/2017
09:09:06:646
86
293.8
XLON
20/03/2017
09:09:06:646
74
293.8
XLON
20/03/2017
09:09:06:654
1300
293.9
XLON
20/03/2017
09:09:06:654
600
293.9
XLON
20/03/2017
09:09:06:654
281
293.9
XLON
20/03/2017
09:09:06:675
229
293.8
XLON
20/03/2017
09:12:44:076
771
293.5
XLON
20/03/2017
09:12:44:077
409
293.5
CHIX
20/03/2017
09:16:49:380
409
294.0
TRQX
20/03/2017
09:16:51:252
253
294.0
XLON
20/03/2017
09:17:49:472
409
293.9
CHIX
20/03/2017
09:17:49:472
376
293.9
XLON
20/03/2017
09:17:49:475
550
294.0
XLON
20/03/2017
09:17:49:482
261
293.9
XLON
20/03/2017
09:17:49:482
510
293.9
XLON
20/03/2017
09:18:24:876
351
293.9
XLON
20/03/2017
09:19:00:514
65
293.9
XLON
20/03/2017
09:21:05:914
113
294.0
XLON
20/03/2017
09:21:05:915
122
294.0
BATE
20/03/2017
09:21:08:597
12
294.0
XLON
20/03/2017
09:21:09:992
100
293.9
XLON
20/03/2017
09:23:00:004
559
294.4
XLON
20/03/2017
09:23:00:005
124
294.1
CHIX
20/03/2017
09:23:00:005
285
294.1
CHIX
20/03/2017
09:23:00:005
415
294.1
XLON
20/03/2017
09:23:00:005
356
294.1
XLON
20/03/2017
09:23:00:015
771
294.1
XLON
20/03/2017
09:23:00:129
203
293.9
BATE
20/03/2017
09:24:00:073
392
293.7
TRQX
20/03/2017
09:24:00:073
17
293.7
TRQX
20/03/2017
09:25:02:647
700
294.0
XLON
20/03/2017
09:25:03:215
192
293.8
XLON
20/03/2017
09:26:02:530
559
294.1
XLON
20/03/2017
09:26:13:226
409
293.9
CHIX
20/03/2017
09:26:13:226
432
293.9
XLON
20/03/2017
09:26:13:226
196
293.9
XLON
20/03/2017
09:26:14:890
300
293.9
XLON
20/03/2017
09:26:15:596
579
293.8
XLON
20/03/2017
09:26:17:658
409
293.8
CHIX
20/03/2017
09:26:18:530
235
293.8
XLON
20/03/2017
09:26:20:646
100
293.8
XLON
20/03/2017
09:26:20:839
24
293.8
XLON
20/03/2017
09:28:02:710
98
294.1
XLON
20/03/2017
09:28:02:717
139
294.1
XLON
20/03/2017
09:28:02:724
195
294.1
XLON
20/03/2017
09:28:02:724
139
294.1
XLON
20/03/2017
09:28:02:724
1300
294.1
XLON
20/03/2017
09:28:02:867
250
294.0
BATE
20/03/2017
09:28:02:867
159
294.0
BATE
20/03/2017
09:28:03:499
661
293.9
XLON
20/03/2017
09:28:03:501
409
293.9
CHIX
20/03/2017
09:28:03:502
409
293.9
TRQX
20/03/2017
09:30:52:479
456
293.7
XLON
20/03/2017
09:31:16:923
700
293.9
XLON
20/03/2017
09:31:51:005
409
293.8
CHIX
20/03/2017
09:31:51:005
139
293.8
XLON
20/03/2017
09:31:51:005
393
293.8
XLON
20/03/2017
09:31:51:008
486
293.7
XLON
20/03/2017
09:31:51:031
712
293.7
XLON
20/03/2017
09:34:14:729
1064
293.9
XLON
20/03/2017
09:34:23:388
135
293.7
XLON
20/03/2017
09:34:39:787
409
293.9
TRQX
20/03/2017
09:34:39:787
115
293.9
XLON
20/03/2017
09:34:39:788
260
293.9
CHIX
20/03/2017
09:37:24:992
219
294.0
CHIX
20/03/2017
09:37:24:992
125
294.0
CHIX
20/03/2017
09:37:24:992
157
294.0
XLON
20/03/2017
09:37:24:992
311
294.0
XLON
20/03/2017
09:40:11:132
195
294.2
XLON
20/03/2017
09:40:11:132
341
294.2
XLON
20/03/2017
09:40:11:133
9
294.2
BATE
20/03/2017
09:40:11:136
400
294.2
BATE
20/03/2017
09:40:11:136
364
294.4
XLON
20/03/2017
09:40:11:136
735
294.3
XLON
20/03/2017
09:40:11:136
480
294.3
XLON
20/03/2017
09:45:11:672
273
294.7
CHIX
20/03/2017
09:45:11:672
217
294.7
TRQX
20/03/2017
09:45:11:672
252
294.7
XLON
20/03/2017
09:45:11:672
203
294.7
XLON
20/03/2017
09:45:11:672
1
294.7
XLON
20/03/2017
09:45:11:673
162
294.6
CHIX
20/03/2017
09:45:11:673
247
294.6
CHIX
20/03/2017
09:45:11:673
317
294.6
TRQX
20/03/2017
09:46:08:847
513
294.5
XLON
20/03/2017
09:46:08:855
1300
294.6
XLON
20/03/2017
09:46:08:863
498
294.5
XLON
20/03/2017
09:49:10:014
9
294.3
CHIX
20/03/2017
09:49:10:014
191
294.3
CHIX
20/03/2017
09:49:12:087
69
294.3
CHIX
20/03/2017
09:49:12:087
108
294.3
XLON
20/03/2017
09:49:12:571
214
294.3
XLON
20/03/2017
09:51:05:334
53
294.2
XLON
20/03/2017
09:51:05:334
75
294.2
XLON
20/03/2017
09:51:05:335
62
294.2
XLON
20/03/2017
09:51:05:342
700
294.3
XLON
20/03/2017
09:51:52:947
771
294.0
XLON
20/03/2017
09:54:10:591
409
293.8
CHIX
20/03/2017
09:54:10:591
477
293.8
XLON
20/03/2017
09:54:10:598
771
293.8
XLON
20/03/2017
09:58:00:004
1126
293.8
XLON
20/03/2017
10:13:04:006
259
293.8
TRQX
20/03/2017
10:13:09:165
117
293.7
BATE
20/03/2017
10:13:09:165
409
293.8
BATE
20/03/2017
10:13:09:165
1123
293.8
CHIX
20/03/2017
10:13:09:165
409
293.8
TRQX
20/03/2017
10:13:09:165
771
293.8
XLON
20/03/2017
10:13:09:165
2996
293.8
XLON
20/03/2017
10:13:09:166
33
293.7
BATE
20/03/2017
10:13:09:166
141
293.7
BATE
20/03/2017
10:13:09:166
54
293.7
BATE
20/03/2017
10:13:09:166
409
293.7
CHIX
20/03/2017
10:13:09:167
543
293.7
TRQX
20/03/2017
10:15:32:617
2721
293.8
XLON
20/03/2017
10:15:32:617
554
293.7
XLON
20/03/2017
10:18:31:624
409
293.7
CHIX
20/03/2017
10:18:31:624
35
293.6
CHIX
20/03/2017
10:18:31:624
532
293.7
XLON
20/03/2017
10:18:54:519
459
293.5
XLON
20/03/2017
10:18:54:519
619
293.6
XLON
20/03/2017
10:24:53:376
454
293.9
XLON
20/03/2017
10:25:00:033
440
293.9
XLON
20/03/2017
10:25:00:040
260
293.9
XLON
20/03/2017
10:26:06:107
700
293.9
XLON
20/03/2017
10:26:07:107
700
293.9
XLON
20/03/2017
10:30:35:868
409
293.8
CHIX
20/03/2017
10:30:35:868
364
293.8
CHIX
20/03/2017
10:30:35:868
409
293.8
TRQX
20/03/2017
10:30:35:868
1190
293.8
XLON
20/03/2017
10:30:35:868
507
293.8
XLON
20/03/2017
10:30:35:882
409
293.8
CHIX
20/03/2017
10:30:35:886
310
293.8
XLON
20/03/2017
10:35:00:015
409
294.0
BATE
20/03/2017
10:35:00:017
409
294.0
TRQX
20/03/2017
10:35:00:033
615
294.0
XLON
20/03/2017
10:35:01:440
156
294.0
XLON
20/03/2017
10:40:18:750
409
293.9
CHIX
20/03/2017
10:40:18:750
585
293.9
XLON
20/03/2017
10:40:18:751
42
293.7
CHIX
20/03/2017
10:40:23:556
224
294.0
XLON
20/03/2017
10:41:12:525
225
293.9
CHIX
20/03/2017
10:41:12:525
409
294.0
CHIX
20/03/2017
10:41:12:525
409
294.0
TRQX
20/03/2017
10:41:12:525
381
293.9
XLON
20/03/2017
10:41:12:525
484
294.0
XLON
20/03/2017
10:47:09:640
409
294.0
BATE
20/03/2017
10:47:09:640
409
294.0
CHIX
20/03/2017
10:47:09:640
409
294.0
TRQX
20/03/2017
10:47:09:640
448
294.0
XLON
20/03/2017
10:47:09:640
1744
294.0
XLON
20/03/2017
10:47:13:061
409
293.9
CHIX
20/03/2017
10:47:13:062
502
293.9
XLON
20/03/2017
10:47:13:062
40
293.9
XLON
20/03/2017
10:47:17:215
771
293.7
XLON
20/03/2017
10:59:00:026
2323
294.1
XLON
20/03/2017
10:59:00:033
115
294.1
XLON
20/03/2017
10:59:00:033
194
294.1
XLON
20/03/2017
10:59:00:033
84
294.1
XLON
20/03/2017
10:59:00:040
409
294.1
CHIX
20/03/2017
10:59:00:050
115
294.1
XLON
20/03/2017
10:59:00:050
194
294.1
XLON
20/03/2017
10:59:00:054
696
294.1
CHIX
20/03/2017
10:59:00:059
194
294.1
XLON
20/03/2017
10:59:00:059
84
294.1
XLON
20/03/2017
10:59:00:067
194
294.1
XLON
20/03/2017
10:59:00:067
84
294.1
XLON
20/03/2017
10:59:00:076
194
294.1
XLON
20/03/2017
10:59:00:076
84
294.1
XLON
20/03/2017
10:59:00:085
194
294.1
XLON
20/03/2017
10:59:00:085
41
294.1
XLON
20/03/2017
10:59:00:094
140
294.1
XLON
20/03/2017
10:59:00:321
409
294.0
BATE
20/03/2017
10:59:00:321
297
294.0
CHIX
20/03/2017
10:59:00:321
185
294.0
CHIX
20/03/2017
10:59:00:321
376
294.0
TRQX
20/03/2017
10:59:00:321
409
294.0
TRQX
20/03/2017
10:59:00:321
91
294.0
XLON
20/03/2017
10:59:00:321
157
294.0
XLON
20/03/2017
10:59:00:322
47
293.9
TRQX
20/03/2017
10:59:00:325
185
294.0
XLON
20/03/2017
10:59:00:325
338
294.0
XLON
20/03/2017
10:59:13:686
172
294.1
CHIX
20/03/2017
10:59:13:687
409
294.0
CHIX
20/03/2017
10:59:18:460
362
294.0
TRQX
20/03/2017
10:59:18:460
1511
294.0
XLON
20/03/2017
10:59:18:464
600
293.9
XLON
20/03/2017
10:59:18:464
550
293.9
XLON
20/03/2017
10:59:18:464
645
293.9
XLON
20/03/2017
10:59:18:464
162
293.9
XLON
20/03/2017
10:59:18:464
550
293.9
XLON
20/03/2017
10:59:18:464
1098
294.0
XLON
20/03/2017
10:59:18:481
162
294.1
XLON
20/03/2017
10:59:18:481
1300
294.1
XLON
20/03/2017
10:59:18:481
449
294.0
XLON
20/03/2017
10:59:18:481
645
294.1
XLON
20/03/2017
10:59:18:481
600
294.1
XLON
20/03/2017
10:59:18:481
202
294.0
XLON
20/03/2017
10:59:19:678
237
294.1
XLON
20/03/2017
10:59:19:678
444
294.1
XLON
20/03/2017
10:59:19:678
83
294.1
XLON
20/03/2017
10:59:19:678
156
294.1
XLON
20/03/2017
10:59:19:692
192
294.1
XLON
20/03/2017
10:59:19:692
133
294.1
XLON
20/03/2017
10:59:19:702
544
294.1
XLON
20/03/2017
10:59:19:709
378
294.1
XLON
20/03/2017
11:03:03:505
409
294.0
CHIX
20/03/2017
11:03:03:505
597
294.0
XLON
20/03/2017
11:06:43:407
1019
294.2
XLON
20/03/2017
11:06:43:407
372
294.2
XLON
20/03/2017
11:06:43:407
331
294.2
XLON
20/03/2017
11:06:43:407
269
294.2
XLON
20/03/2017
11:06:43:407
455
294.2
XLON
20/03/2017
11:06:43:407
765
294.2
XLON
20/03/2017
11:06:49:996
409
294.0
BATE
20/03/2017
11:06:49:996
409
294.0
CHIX
20/03/2017
11:06:49:996
27
294.0
XLON
20/03/2017
11:06:49:996
792
294.0
XLON
20/03/2017
11:06:50:714
174
294.0
XLON
20/03/2017
11:06:56:519
337
293.8
XLON
20/03/2017
11:08:17:300
457
293.6
XLON
20/03/2017
11:08:17:301
409
293.6
TRQX
20/03/2017
11:16:55:168
219
293.8
CHIX
20/03/2017
11:27:08:606
138
294.0
CHIX
20/03/2017
11:27:08:607
108
294.0
BATE
20/03/2017
11:27:08:613
112
294.0
CHIX
20/03/2017
11:27:08:621
134
294.0
CHIX
20/03/2017
11:27:26:443
396
294.0
XLON
20/03/2017
11:27:26:443
192
294.0
XLON
20/03/2017
11:27:26:444
431
294.0
CHIX
20/03/2017
11:27:26:444
79
294.0
CHIX
20/03/2017
11:27:35:576
409
294.0
BATE
20/03/2017
11:27:35:576
510
294.0
CHIX
20/03/2017
11:27:35:576
815
294.0
CHIX
20/03/2017
11:27:35:576
1003
294.0
TRQX
20/03/2017
11:27:35:577
349
293.9
BATE
20/03/2017
11:27:35:577
296
293.9
CHIX
20/03/2017
11:27:35:577
849
293.9
CHIX
20/03/2017
11:27:35:577
175
293.9
XLON
20/03/2017
11:27:35:577
228
293.9
XLON
20/03/2017
11:27:35:579
106
293.8
BATE
20/03/2017
11:27:35:580
600
294.0
XLON
20/03/2017
11:27:35:582
1332
294.0
XLON
20/03/2017
11:27:35:592
390
294.0
XLON
20/03/2017
11:27:37:196
41
294.0
XLON
20/03/2017
11:27:39:207
48
294.0
CHIX
20/03/2017
11:27:42:777
523
293.9
XLON
20/03/2017
11:27:42:777
551
293.8
XLON
20/03/2017
11:27:42:779
409
293.8
TRQX
20/03/2017
11:27:42:779
935
293.8
XLON
20/03/2017
11:27:42:790
1330
293.8
XLON
20/03/2017
11:27:46:844
39
293.9
XLON
20/03/2017
11:27:46:844
700
293.9
XLON
20/03/2017
11:35:52:047
366
293.9
CHIX
20/03/2017
11:35:52:047
364
293.9
CHIX
20/03/2017
11:35:52:047
45
293.9
CHIX
20/03/2017
11:35:52:047
392
293.9
XLON
20/03/2017
11:35:52:047
379
293.9
XLON
20/03/2017
11:35:52:048
320
293.9
TRQX
20/03/2017
11:35:52:056
409
293.9
CHIX
20/03/2017
11:35:52:056
1300
293.9
XLON
20/03/2017
11:35:52:056
2362
293.9
XLON
20/03/2017
11:36:04:258
409
293.9
BATE
20/03/2017
11:36:04:259
402
293.9
XLON
20/03/2017
11:36:04:267
409
293.9
TRQX
20/03/2017
11:36:04:267
261
293.9
XLON
20/03/2017
11:36:04:267
141
293.9
XLON
20/03/2017
11:46:42:481
409
294.1
BATE
20/03/2017
11:46:42:481
717
294.1
CHIX
20/03/2017
11:46:42:481
68
294.1
CHIX
20/03/2017
11:46:42:481
159
294.1
CHIX
20/03/2017
11:46:42:481
158
294.1
TRQX
20/03/2017
11:46:42:481
251
294.1
TRQX
20/03/2017
11:46:42:481
151
294.1
XLON
20/03/2017
11:46:42:481
142
294.1
XLON
20/03/2017
11:46:42:488
233
294.2
XLON
20/03/2017
11:46:42:495
323
294.2
XLON
20/03/2017
11:46:42:495
455
294.2
XLON
20/03/2017
11:46:42:495
415
294.2
XLON
20/03/2017
11:46:42:506
287
294.2
XLON
20/03/2017
11:46:42:506
518
294.2
XLON
20/03/2017
11:46:42:506
254
294.2
XLON
20/03/2017
11:46:42:506
700
294.2
XLON
20/03/2017
11:46:42:518
455
294.2
XLON
20/03/2017
11:46:42:526
455
294.2
XLON
20/03/2017
11:46:42:533
455
294.2
XLON
20/03/2017
11:46:42:540
71
294.2
XLON
20/03/2017
11:46:42:547
71
294.2
XLON
20/03/2017
11:46:42:554
71
294.2
XLON
20/03/2017
11:46:42:560
71
294.2
XLON
20/03/2017
11:46:42:567
71
294.2
XLON
20/03/2017
11:46:42:574
71
294.2
XLON
20/03/2017
11:46:42:581
175
294.2
XLON
20/03/2017
11:46:42:588
175
294.2
XLON
20/03/2017
11:46:42:595
175
294.2
XLON
20/03/2017
11:46:42:602
175
294.2
XLON
20/03/2017
11:46:42:609
175
294.2
XLON
20/03/2017
11:46:42:611
378
294.1
CHIX
20/03/2017
11:46:42:611
451
294.1
TRQX
20/03/2017
11:46:42:616
175
294.1
XLON
20/03/2017
11:46:42:616
1300
294.1
XLON
20/03/2017
11:46:42:616
1376
294.2
XLON
20/03/2017
11:46:42:627
676
294.2
XLON
20/03/2017
11:46:42:627
1019
294.2
XLON
20/03/2017
11:46:42:627
175
294.2
XLON
20/03/2017
11:46:42:638
175
294.2
XLON
20/03/2017
11:46:42:644
1210
294.2
XLON
20/03/2017
11:46:42:644
68
294.2
XLON
20/03/2017
11:46:42:652
90
294.2
XLON
20/03/2017
11:46:42:659
68
294.2
XLON
20/03/2017
11:46:42:666
68
294.2
XLON
20/03/2017
11:46:42:673
68
294.2
XLON
20/03/2017
11:46:42:680
68
294.2
XLON
20/03/2017
11:46:42:687
68
294.2
XLON
20/03/2017
11:46:42:694
68
294.2
XLON
20/03/2017
11:46:42:694
1209
294.2
XLON
20/03/2017
11:46:42:703
68
294.2
XLON
20/03/2017
11:46:42:710
68
294.2
XLON
20/03/2017
11:46:42:717
68
294.2
XLON
20/03/2017
11:46:42:723
68
294.2
XLON
20/03/2017
11:46:42:730
68
294.2
XLON
20/03/2017
11:46:42:737
1514
294.1
CHIX
20/03/2017
11:46:42:737
1210
294.2
XLON
20/03/2017
11:46:42:737
68
294.2
XLON
20/03/2017
11:46:42:738
409
294.1
TRQX
20/03/2017
11:46:42:745
1300
294.1
XLON
20/03/2017
11:46:42:753
275
294.1
XLON
20/03/2017
11:46:50:535
409
294.0
BATE
20/03/2017
11:46:50:535
409
294.0
CHIX
20/03/2017
11:46:50:535
650
294.0
TRQX
20/03/2017
11:46:50:535
771
294.0
XLON
20/03/2017
11:46:50:544
1300
294.1
XLON
20/03/2017
11:46:50:544
600
294.1
XLON
20/03/2017
11:46:50:544
600
294.1
XLON
20/03/2017
11:46:50:544
500
294.1
XLON
20/03/2017
11:46:50:545
2035
294.0
XLON
20/03/2017
11:46:50:557
366
294.1
XLON
20/03/2017
11:46:50:557
752
294.1
XLON
20/03/2017
11:46:50:566
240
294.1
XLON
20/03/2017
11:46:50:573
240
294.1
XLON
20/03/2017
11:46:50:580
240
294.1
XLON
20/03/2017
11:46:50:587
240
294.1
XLON
20/03/2017
11:46:50:594
240
294.1
XLON
20/03/2017
11:46:50:601
240
294.1
XLON
20/03/2017
11:46:50:608
240
294.1
XLON
20/03/2017
11:46:50:615
240
294.1
XLON
20/03/2017
11:46:50:622
240
294.1
XLON
20/03/2017
11:46:50:629
77
294.1
XLON
20/03/2017
11:46:50:636
240
294.1
XLON
20/03/2017
11:46:50:643
240
294.1
XLON
20/03/2017
11:47:00:002
582
294.0
XLON
20/03/2017
11:48:02:091
409
294.0
CHIX
20/03/2017
11:48:17:291
443
294.1
XLON
20/03/2017
11:48:17:291
262
294.1
XLON
20/03/2017
11:48:17:291
322
294.1
XLON
20/03/2017
11:48:17:291
400
294.1
XLON
20/03/2017
11:48:17:291
28
294.1
XLON
20/03/2017
11:48:17:315
268
294.1
XLON
20/03/2017
11:48:17:315
621
294.1
XLON
20/03/2017
11:48:17:315
369
294.1
XLON
20/03/2017
11:48:17:315
218
294.1
XLON
20/03/2017
11:48:17:315
302
294.1
XLON
20/03/2017
11:50:00:004
114
294.1
XLON
20/03/2017
11:50:00:004
157
294.1
XLON
20/03/2017
11:50:00:004
324
294.1
XLON
20/03/2017
11:50:00:004
192
294.1
XLON
20/03/2017
11:50:00:006
409
293.9
CHIX
20/03/2017
11:50:00:006
409
293.9
TRQX
20/03/2017
11:50:00:006
711
293.9
XLON
20/03/2017
11:50:00:006
60
293.9
XLON
20/03/2017
11:51:39:847
555
294.1
XLON
20/03/2017
11:53:00:009
690
294.2
XLON
20/03/2017
11:53:00:009
510
294.2
XLON
20/03/2017
11:55:00:004
246
294.2
XLON
20/03/2017
11:55:00:004
412
294.2
XLON
20/03/2017
11:55:00:004
475
294.2
XLON
20/03/2017
11:55:00:004
194
294.2
XLON
20/03/2017
11:55:00:004
178
294.2
XLON
20/03/2017
11:55:34:311
409
294.0
BATE
20/03/2017
11:55:34:311
409
294.0
CHIX
20/03/2017
11:55:34:311
764
294.0
XLON
20/03/2017
11:55:34:319
530
294.0
XLON
20/03/2017
11:55:34:320
409
294.0
CHIX
20/03/2017
11:58:00:014
558
294.1
XLON
20/03/2017
11:58:00:014
700
294.1
XLON
20/03/2017
11:58:00:014
230
294.1
XLON
20/03/2017
11:59:00:004
905
294.1
XLON
20/03/2017
11:59:00:004
130
294.1
XLON
20/03/2017
11:59:00:006
310
293.9
CHIX
20/03/2017
11:59:00:006
409
293.9
TRQX
20/03/2017
11:59:00:006
764
293.9
XLON
20/03/2017
11:59:00:017
392
294.0
CHIX
20/03/2017
11:59:02:611
171
294.0
XLON
20/03/2017
12:02:16:837
812
293.9
XLON
20/03/2017
12:02:16:842
408
293.9
XLON
20/03/2017
12:02:18:821
351
293.9
XLON
20/03/2017
12:02:31:979
340
294.1
XLON
20/03/2017
12:02:31:979
302
294.1
XLON
20/03/2017
12:02:31:979
128
294.1
XLON
20/03/2017
12:02:31:980
409
294.0
CHIX
20/03/2017
12:02:31:980
666
293.9
XLON
20/03/2017
12:02:31:986
319
294.0
BATE
20/03/2017
12:02:54:573
110
293.9
BATE
20/03/2017
12:02:54:573
500
293.9
XLON
20/03/2017
12:02:54:573
434
293.9
XLON
20/03/2017
12:07:53:088
817
294.1
XLON
20/03/2017
12:07:53:088
219
294.1
XLON
20/03/2017
12:07:53:099
296
294.0
TRQX
20/03/2017
12:07:53:099
232
294.1
XLON
20/03/2017
12:07:53:099
391
294.1
XLON
20/03/2017
12:07:53:099
279
294.0
XLON
20/03/2017
12:07:53:099
190
294.1
XLON
20/03/2017
12:07:53:099
169
294.1
XLON
20/03/2017
12:07:53:099
137
294.1
XLON
20/03/2017
12:07:53:100
235
294.0
CHIX
20/03/2017
12:07:53:110
409
294.0
TRQX
20/03/2017
12:07:53:116
262
294.0
XLON
20/03/2017
12:07:53:122
857
294.0
XLON
20/03/2017
12:08:23:275
409
294.1
CHIX
20/03/2017
12:08:23:276
409
294.0
TRQX
20/03/2017
12:09:02:014
177
294.0
CHIX
20/03/2017
12:09:02:017
43
294.1
XLON
20/03/2017
12:09:02:017
286
294.1
XLON
20/03/2017
12:09:02:017
234
294.1
XLON
20/03/2017
12:09:02:648
232
294.0
CHIX
20/03/2017
12:09:28:063
343
294.0
XLON
20/03/2017
12:10:31:413
329
294.0
XLON
20/03/2017
12:10:31:413
307
294.0
XLON
20/03/2017
12:27:30:995
409
293.9
BATE
20/03/2017
12:27:30:995
218
293.9
CHIX
20/03/2017
12:27:30:995
191
293.9
CHIX
20/03/2017
12:27:30:995
755
293.9
CHIX
20/03/2017
12:27:30:995
434
293.9
CHIX
20/03/2017
12:27:30:995
378
293.9
TRQX
20/03/2017
12:27:30:995
8
293.9
TRQX
20/03/2017
12:27:30:995
329
293.9
TRQX
20/03/2017
12:27:30:995
54
293.9
TRQX
20/03/2017
12:27:30:995
544
293.9
XLON
20/03/2017
12:27:30:995
705
293.9
XLON
20/03/2017
12:27:30:995
451
293.9
XLON
20/03/2017
12:27:31:007
162
293.9
XLON
20/03/2017
12:27:31:007
187
293.9
XLON
20/03/2017
12:27:31:007
645
293.9
XLON
20/03/2017
12:27:31:007
2371
293.9
XLON
20/03/2017
12:27:31:007
700
293.9
XLON
20/03/2017
12:27:31:017
409
293.9
TRQX
20/03/2017
12:27:31:020
797
294.0
CHIX
20/03/2017
12:29:54:807
409
293.9
BATE
20/03/2017
12:29:54:807
241
293.9
XLON
20/03/2017
12:29:54:807
321
293.9
XLON
20/03/2017
12:36:54:333
409
293.9
TRQX
20/03/2017
12:36:54:342
160
294.0
CHIX
20/03/2017
12:36:54:342
195
294.0
XLON
20/03/2017
12:36:54:345
409
293.9
CHIX
20/03/2017
12:36:54:345
466
293.9
XLON
20/03/2017
12:36:54:348
650
293.9
XLON
20/03/2017
12:36:54:348
600
293.9
XLON
20/03/2017
12:36:54:348
645
294.0
XLON
20/03/2017
12:36:54:348
1300
294.0
XLON
20/03/2017
12:36:54:348
21
294.0
XLON
20/03/2017
12:36:54:634
162
294.0
XLON
20/03/2017
12:36:54:634
300
294.0
XLON
20/03/2017
12:36:54:634
650
294.0
XLON
20/03/2017
12:38:28:535
385
294.0
CHIX
20/03/2017
12:38:28:535
45
294.0
XLON
20/03/2017
12:38:28:535
473
294.0
XLON
20/03/2017
12:38:28:545
138
294.0
XLON
20/03/2017
12:38:28:545
1300
294.0
XLON
20/03/2017
12:39:00:019
409
294.0
BATE
20/03/2017
12:39:00:019
185
294.0
CHIX
20/03/2017
12:39:00:020
94
294.0
CHIX
20/03/2017
12:39:00:020
238
294.0
XLON
20/03/2017
12:39:00:025
700
294.1
XLON
20/03/2017
12:39:00:025
286
294.0
XLON
20/03/2017
12:39:00:025
600
294.0
XLON
20/03/2017
12:40:29:759
928
294.1
XLON
20/03/2017
12:40:29:790
356
294.0
CHIX
20/03/2017
12:40:29:790
154
294.0
TRQX
20/03/2017
12:40:29:790
147
294.0
TRQX
20/03/2017
12:40:29:790
350
294.0
XLON
20/03/2017
12:40:29:790
421
294.0
XLON
20/03/2017
12:42:43:065
62
293.9
CHIX
20/03/2017
12:42:43:065
181
293.9
TRQX
20/03/2017
12:42:43:065
771
293.9
XLON
20/03/2017
12:42:43:071
409
293.8
CHIX
20/03/2017
12:44:50:987
424
293.9
XLON
20/03/2017
12:50:25:474
409
293.8
BATE
20/03/2017
12:50:25:474
409
293.8
CHIX
20/03/2017
12:50:25:474
409
293.8
TRQX
20/03/2017
12:50:25:474
2828
293.8
XLON
20/03/2017
12:50:25:479
600
293.9
XLON
20/03/2017
12:56:14:322
409
294.1
CHIX
20/03/2017
12:56:14:337
2746
294.1
XLON
20/03/2017
12:56:14:339
533
294.0
CHIX
20/03/2017
12:56:14:339
154
294.0
CHIX
20/03/2017
12:56:14:339
780
294.0
CHIX
20/03/2017
12:56:14:339
409
294.0
TRQX
20/03/2017
12:56:14:339
1093
294.0
XLON
20/03/2017
12:56:14:352
1712
294.0
XLON
20/03/2017
12:56:14:352
700
294.0
XLON
20/03/2017
12:56:17:350
612
294.0
XLON
20/03/2017
12:56:17:412
550
294.0
XLON
20/03/2017
12:56:17:457
372
294.0
XLON
20/03/2017
12:57:32:304
409
294.0
BATE
20/03/2017
12:57:32:304
409
294.0
TRQX
20/03/2017
12:57:32:304
476
294.0
XLON
20/03/2017
12:57:34:281
278
294.0
XLON
20/03/2017
12:58:23:975
818
294.0
XLON
20/03/2017
12:58:24:000
771
294.0
XLON
20/03/2017
12:58:29:764
709
294.0
XLON
20/03/2017
12:58:29:788
771
294.0
XLON
20/03/2017
12:59:00:009
409
294.1
CHIX
20/03/2017
12:59:00:013
383
294.1
XLON
20/03/2017
12:59:00:015
681
294.0
XLON
20/03/2017
12:59:00:021
251
294.1
XLON
20/03/2017
12:59:00:021
149
294.1
XLON
20/03/2017
12:59:00:030
440
294.1
XLON
20/03/2017
12:59:00:037
162
294.1
XLON
20/03/2017
12:59:00:037
319
294.1
XLON
20/03/2017
12:59:00:037
211
294.1
XLON
20/03/2017
12:59:00:037
174
294.1
XLON
20/03/2017
12:59:00:037
260
294.1
XLON
20/03/2017
12:59:03:925
345
294.0
XLON
20/03/2017
12:59:13:228
409
294.0
TRQX
20/03/2017
12:59:14:233
484
293.9
XLON
20/03/2017
13:00:13:458
771
293.6
XLON
20/03/2017
13:00:34:496
9
293.5
BATE
20/03/2017
13:02:32:762
700
293.8
XLON
20/03/2017
13:14:46:998
1031
294.1
XLON
20/03/2017
13:14:46:998
576
294.1
XLON
20/03/2017
13:14:46:998
1404
294.1
XLON
20/03/2017
13:14:47:000
753
294.1
CHIX
20/03/2017
13:14:47:045
1472
294.1
CHIX
20/03/2017
13:14:47:045
881
294.1
TRQX
20/03/2017
13:14:52:029
409
294.0
TRQX
20/03/2017
13:14:52:031
409
293.9
CHIX
20/03/2017
13:14:52:031
73
293.8
TRQX
20/03/2017
13:14:52:031
169
293.8
XLON
20/03/2017
13:14:52:033
1300
294.0
XLON
20/03/2017
13:14:52:035
448
294.0
XLON
20/03/2017
13:14:52:046
224
294.0
XLON
20/03/2017
13:14:52:046
224
294.0
XLON
20/03/2017
13:16:47:207
409
293.9
BATE
20/03/2017
13:16:47:207
409
293.9
CHIX
20/03/2017
13:16:47:207
470
293.9
XLON
20/03/2017
13:16:47:208
720
293.9
XLON
20/03/2017
13:16:47:208
30
293.9
XLON
20/03/2017
13:16:47:218
1238
293.9
XLON
20/03/2017
13:16:47:218
183
293.9
XLON
20/03/2017
13:16:47:218
1428
293.9
XLON
20/03/2017
13:20:17:543
232
293.8
BATE
20/03/2017
13:20:17:543
177
293.8
BATE
20/03/2017
13:20:17:543
409
293.8
CHIX
20/03/2017
13:20:17:543
409
293.8
TRQX
20/03/2017
13:20:17:543
91
293.8
XLON
20/03/2017
13:20:17:543
680
293.8
XLON
20/03/2017
13:20:17:553
377
293.8
CHIX
20/03/2017
13:20:17:568
728
293.8
XLON
20/03/2017
13:20:18:080
76
293.7
XLON
20/03/2017
13:20:49:376
220
293.7
XLON
20/03/2017
13:20:49:383
600
293.7
XLON
20/03/2017
13:20:53:746
518
293.6
XLON
20/03/2017
13:26:06:819
409
293.9
BATE
20/03/2017
13:26:06:819
409
293.9
CHIX
20/03/2017
13:26:06:819
409
293.9
TRQX
20/03/2017
13:26:06:819
477
293.9
XLON
20/03/2017
13:26:06:819
500
293.9
XLON
20/03/2017
13:26:08:599
465
293.8
XLON
20/03/2017
13:26:14:519
235
293.8
XLON
20/03/2017
13:26:14:519
136
293.8
XLON
20/03/2017
13:34:56:569
30
293.9
TRQX
20/03/2017
13:36:50:577
28
293.9
TRQX
20/03/2017
13:39:41:624
42
293.9
TRQX
20/03/2017
13:44:54:085
409
293.9
BATE
20/03/2017
13:44:54:085
409
293.9
CHIX
20/03/2017
13:44:54:085
503
293.9
CHIX
20/03/2017
13:44:54:085
135
293.9
CHIX
20/03/2017
13:44:54:085
373
293.9
CHIX
20/03/2017
13:44:54:085
493
293.9
TRQX
20/03/2017
13:44:54:085
294
293.9
TRQX
20/03/2017
13:44:54:085
297
293.9
XLON
20/03/2017
13:44:54:088
324
293.9
TRQX
20/03/2017
13:44:54:089
85
294.0
TRQX
20/03/2017
13:45:00:612
474
293.9
XLON
20/03/2017
13:45:00:612
2808
293.9
XLON
20/03/2017
13:45:00:613
409
293.9
CHIX
20/03/2017
13:45:00:613
449
293.9
CHIX
20/03/2017
13:45:00:621
409
293.9
CHIX
20/03/2017
13:45:00:625
600
293.9
XLON
20/03/2017
13:45:01:318
400
293.9
XLON
20/03/2017
13:52:58:270
1158
294.0
XLON
20/03/2017
13:52:58:275
409
294.0
CHIX
20/03/2017
13:52:58:277
600
294.0
XLON
20/03/2017
13:52:58:315
171
294.0
XLON
20/03/2017
13:53:07:489
147
294.0
BATE
20/03/2017
13:53:07:489
301
294.0
CHIX
20/03/2017
13:53:07:489
108
294.0
CHIX
20/03/2017
13:53:07:489
395
294.0
TRQX
20/03/2017
13:53:07:492
797
294.0
XLON
20/03/2017
13:53:07:499
2419
294.0
XLON
20/03/2017
13:53:07:501
357
294.0
CHIX
20/03/2017
13:53:07:501
52
294.0
CHIX
20/03/2017
13:53:07:503
262
294.0
BATE
20/03/2017
13:53:11:803
291
294.0
XLON
20/03/2017
13:53:11:809
600
294.0
XLON
20/03/2017
13:53:36:543
307
294.0
XLON
20/03/2017
13:55:36:128
259
293.9
BATE
20/03/2017
13:55:36:128
409
293.9
CHIX
20/03/2017
13:55:36:128
236
293.9
TRQX
20/03/2017
13:55:36:128
1203
293.9
XLON
20/03/2017
13:55:40:752
168
293.9
XLON
20/03/2017
14:00:53:755
409
294.0
TRQX
20/03/2017
14:00:53:761
151
294.1
XLON
20/03/2017
14:00:53:761
157
294.1
XLON
20/03/2017
14:00:53:761
114
294.1
XLON
20/03/2017
14:00:53:763
378
294.0
CHIX
20/03/2017
14:00:53:772
114
294.1
XLON
20/03/2017
14:00:53:772
157
294.1
XLON
20/03/2017
14:00:53:772
265
294.1
XLON
20/03/2017
14:00:53:784
265
294.1
XLON
20/03/2017
14:00:53:784
114
294.1
XLON
20/03/2017
14:00:53:784
37
294.1
XLON
20/03/2017
14:00:53:794
905
294.1
XLON
20/03/2017
14:00:53:801
114
294.1
XLON
20/03/2017
14:00:53:801
265
294.1
XLON
20/03/2017
14:00:53:810
265
294.1
XLON
20/03/2017
14:00:53:818
343
294.1
XLON
20/03/2017
14:00:53:825
265
294.1
XLON
20/03/2017
14:00:53:832
343
294.1
XLON
20/03/2017
14:00:53:839
265
294.1
XLON
20/03/2017
14:00:53:839
943
294.1
XLON
20/03/2017
14:01:01:276
271
293.9
CHIX
20/03/2017
14:01:01:276
127
293.9
TRQX
20/03/2017
14:01:01:276
981
293.9
XLON
20/03/2017
14:01:01:276
510
293.9
XLON
20/03/2017
14:01:01:284
1439
293.9
XLON
20/03/2017
14:01:01:291
2189
294.0
XLON
20/03/2017
14:01:01:291
265
294.0
XLON
20/03/2017
14:01:46:870
2164
294.0
XLON
20/03/2017
14:08:51:161
655
294.0
XLON
20/03/2017
14:08:51:184
323
294.0
BATE
20/03/2017
14:08:51:184
279
294.0
XLON
20/03/2017
14:08:54:706
86
294.0
BATE
20/03/2017
14:08:54:706
254
294.0
XLON
20/03/2017
14:08:54:708
409
293.9
CHIX
20/03/2017
14:08:54:708
458
293.9
XLON
20/03/2017
14:08:54:712
1300
294.0
XLON
20/03/2017
14:08:54:712
361
293.9
XLON
20/03/2017
14:08:54:712
600
293.9
XLON
20/03/2017
14:08:54:724
279
294.0
XLON
20/03/2017
14:08:54:724
558
294.0
XLON
20/03/2017
14:08:58:720
655
294.1
XLON
20/03/2017
14:08:58:720
305
294.1
XLON
20/03/2017
14:09:10:824
96
293.9
XLON
20/03/2017
14:09:13:810
1210
293.9
XLON
20/03/2017
14:10:12:189
409
293.9
TRQX
20/03/2017
14:10:12:189
522
293.9
XLON
20/03/2017
14:13:05:122
409
294.0
CHIX
20/03/2017
14:13:05:134
483
294.0
XLON
20/03/2017
14:17:15:889
409
293.9
CHIX
20/03/2017
14:17:15:889
409
293.9
TRQX
20/03/2017
14:17:15:889
431
293.9
XLON
20/03/2017
14:17:15:889
340
293.9
XLON
20/03/2017
14:17:15:897
1300
294.0
XLON
20/03/2017
14:17:20:458
409
294.0
CHIX
20/03/2017
14:17:20:459
494
293.9
XLON
20/03/2017
14:17:20:466
1300
294.0
XLON
20/03/2017
14:17:22:479
592
294.0
XLON
20/03/2017
14:19:00:515
84
294.0
CHIX
20/03/2017
14:20:15:097
409
294.0
BATE
20/03/2017
14:20:15:097
409
294.0
CHIX
20/03/2017
14:20:15:097
38
294.0
XLON
20/03/2017
14:20:15:097
30
294.0
XLON
20/03/2017
14:20:15:097
10
294.0
XLON
20/03/2017
14:20:15:104
161
294.0
XLON
20/03/2017
14:20:15:104
600
294.0
XLON
20/03/2017
14:20:15:109
700
294.1
XLON
20/03/2017
14:20:15:109
154
294.0
XLON
20/03/2017
14:20:15:122
700
294.1
XLON
20/03/2017
14:25:01:958
409
294.1
CHIX
20/03/2017
14:25:01:958
396
294.1
TRQX
20/03/2017
14:25:01:958
13
294.1
TRQX
20/03/2017
14:25:01:958
561
294.1
XLON
20/03/2017
14:25:01:958
771
294.1
XLON
20/03/2017
14:25:37:213
426
294.0
XLON
20/03/2017
14:25:37:266
409
294.0
CHIX
20/03/2017
14:25:37:302
339
294.0
XLON
20/03/2017
14:27:00:316
386
294.0
XLON
20/03/2017
14:27:00:316
385
294.0
XLON
20/03/2017
14:27:00:380
371
294.0
TRQX
20/03/2017
14:27:29:829
410
294.0
XLON
20/03/2017
14:27:29:829
550
294.1
XLON
20/03/2017
14:27:29:895
400
294.0
XLON
20/03/2017
14:27:30:063
409
294.0
CHIX
20/03/2017
14:27:44:540
553
294.0
XLON
20/03/2017
14:41:19:793
510
294.0
XLON
20/03/2017
14:41:19:794
409
294.0
BATE
20/03/2017
14:41:19:794
442
294.0
CHIX
20/03/2017
14:41:19:811
337
294.0
TRQX
20/03/2017
14:41:21:843
500
294.0
CHIX
20/03/2017
14:41:21:843
701
294.0
CHIX
20/03/2017
14:41:21:843
72
294.0
TRQX
20/03/2017
14:41:21:843
771
294.0
XLON
20/03/2017
14:41:21:851
1300
294.0
XLON
20/03/2017
14:41:23:154
231
293.9
TRQX
20/03/2017
14:41:23:154
124
293.9
TRQX
20/03/2017
14:41:23:155
409
293.9
BATE
20/03/2017
14:41:23:155
409
293.9
CHIX
20/03/2017
14:41:23:155
771
293.9
XLON
20/03/2017
14:41:23:159
830
294.0
XLON
20/03/2017
14:41:23:159
600
293.9
XLON
20/03/2017
14:41:23:168
496
294.0
XLON
20/03/2017
14:41:23:907
33
294.0
XLON
20/03/2017
14:41:23:907
600
294.0
XLON
20/03/2017
14:41:51:884
47
294.0
XLON
20/03/2017
14:41:51:884
600
294.0
XLON
20/03/2017
14:48:41:774
409
294.0
CHIX
20/03/2017
14:48:41:774
296
294.0
TRQX
20/03/2017
14:48:41:774
266
294.0
XLON
20/03/2017
14:48:41:774
255
294.0
XLON
20/03/2017
14:48:41:775
268
293.9
TRQX
20/03/2017
14:48:41:785
1300
294.0
XLON
20/03/2017
14:55:43:008
409
293.9
CHIX
20/03/2017
14:55:43:008
771
293.9
XLON
20/03/2017
14:55:43:008
654
293.9
XLON
20/03/2017
14:55:43:018
171
294.0
XLON
20/03/2017
14:55:43:018
650
294.0
XLON
20/03/2017
14:55:43:018
1300
294.0
XLON
20/03/2017
14:55:43:018
700
294.0
XLON
20/03/2017
14:55:44:315
848
294.0
XLON
20/03/2017
14:56:00:132
216
294.0
XLON
20/03/2017
14:56:00:132
32
294.0
XLON
20/03/2017
14:56:00:132
35
294.0
XLON
20/03/2017
14:57:29:755
910
294.0
XLON
20/03/2017
14:57:29:755
2713
294.0
XLON
20/03/2017
14:59:46:862
124
294.0
XLON
20/03/2017
15:01:57:331
60
294.0
XLON
20/03/2017
15:01:57:361
409
294.0
BATE
20/03/2017
15:01:57:361
409
294.0
TRQX
20/03/2017
15:01:57:361
771
294.0
XLON
20/03/2017
15:02:01:325
409
293.9
CHIX
20/03/2017
15:02:01:325
482
293.9
XLON
20/03/2017
15:02:01:329
548
293.7
CHIX
20/03/2017
15:02:01:329
1300
293.9
XLON
20/03/2017
15:02:01:329
851
294.0
XLON
20/03/2017
15:02:01:329
500
294.0
XLON
20/03/2017
15:02:01:329
600
294.0
XLON
20/03/2017
15:02:01:329
162
294.0
XLON
20/03/2017
15:02:01:329
149
294.0
XLON
20/03/2017
15:03:00:009
502
294.1
XLON
20/03/2017
15:03:00:010
400
293.9
XLON
20/03/2017
15:03:00:011
409
293.9
TRQX
20/03/2017
15:03:00:011
371
293.9
XLON
20/03/2017
15:03:49:345
771
293.8
XLON
20/03/2017
15:04:01:861
643
293.7
XLON
20/03/2017
15:12:55:923
736
293.8
CHIX
20/03/2017
15:12:55:928
1300
293.8
XLON
20/03/2017
15:12:56:079
409
293.8
BATE
20/03/2017
15:12:56:080
409
293.8
TRQX
20/03/2017
15:13:10:715
321
293.9
XLON
20/03/2017
15:13:48:003
409
293.9
CHIX
20/03/2017
15:13:48:004
771
293.9
XLON
20/03/2017
15:13:48:005
409
293.8
CHIX
20/03/2017
15:13:48:007
1014
294.0
XLON
20/03/2017
15:13:48:007
600
293.9
XLON
20/03/2017
15:13:48:016
645
294.0
XLON
20/03/2017
15:13:48:016
286
294.0
XLON
20/03/2017
15:13:49:958
200
293.9
CHIX
20/03/2017
15:14:01:326
909
294.0
XLON
20/03/2017
15:15:29:754
906
294.0
XLON
20/03/2017
15:15:35:612
409
294.0
TRQX
20/03/2017
15:16:53:170
109
293.9
CHIX
20/03/2017
15:16:53:170
525
293.9
XLON
20/03/2017
15:16:53:170
246
293.9
XLON
20/03/2017
15:16:53:179
1300
294.0
XLON
20/03/2017
15:22:23:322
865
294.0
XLON
20/03/2017
15:22:23:322
31
294.0
XLON
20/03/2017
15:22:23:350
409
294.0
CHIX
20/03/2017
15:22:23:351
393
294.0
BATE
20/03/2017
15:22:23:351
338
294.0
TRQX
20/03/2017
15:22:23:354
1300
294.0
XLON
20/03/2017
15:23:46:020
1629
294.1
XLON
20/03/2017
15:25:00:010
949
294.1
XLON
20/03/2017
15:25:00:010
274
294.1
XLON
20/03/2017
15:27:00:010
582
294.1
XLON
20/03/2017
15:27:00:010
686
294.1
XLON
20/03/2017
15:28:06:055
409
294.0
TRQX
20/03/2017
15:28:06:122
635
294.0
CHIX
20/03/2017
15:28:06:122
685
294.0
XLON
20/03/2017
15:28:37:199
409
294.0
CHIX
20/03/2017
15:28:37:199
712
294.0
XLON
20/03/2017
15:31:07:147
72
294.0
XLON
20/03/2017
15:33:19:768
34
294.0
XLON
20/03/2017
15:36:19:164
174
293.9
BATE
20/03/2017
15:36:19:164
70
293.9
BATE
20/03/2017
15:36:19:164
165
293.9
BATE
20/03/2017
15:36:19:164
409
293.9
CHIX
20/03/2017
15:36:19:164
443
293.9
CHIX
20/03/2017
15:36:19:164
134
293.9
TRQX
20/03/2017
15:36:19:164
233
293.9
TRQX
20/03/2017
15:36:19:164
376
293.9
XLON
20/03/2017
15:36:19:164
2981
293.9
XLON
20/03/2017
15:36:19:173
409
293.9
CHIX
20/03/2017
15:36:19:758
34
293.9
XLON
20/03/2017
15:36:21:947
85
293.9
XLON
20/03/2017
15:37:27:227
869
294.0
XLON
20/03/2017
15:39:16:307
861
294.0
XLON
20/03/2017
15:39:18:831
600
294.0
XLON
20/03/2017
15:39:29:753
32
294.0
XLON
20/03/2017
15:39:29:856
479
294.0
XLON
20/03/2017
15:39:29:881
409
294.0
CHIX
20/03/2017
15:42:09:746
409
294.0
CHIX
20/03/2017
15:42:09:751
4033
294.0
XLON
20/03/2017
15:42:09:883
409
294.0
BATE
20/03/2017
15:42:09:883
409
294.0
TRQX
20/03/2017
15:42:12:706
409
293.9
TRQX
20/03/2017
15:42:12:706
652
293.9
XLON
20/03/2017
15:42:12:709
384
293.9
CHIX
20/03/2017
15:42:55:984
469
294.0
XLON
20/03/2017
15:45:25:007
514
294.0
XLON
20/03/2017
15:45:25:052
459
294.0
XLON
20/03/2017
15:47:35:935
266
294.0
CHIX
20/03/2017
15:47:35:935
409
294.0
TRQX
20/03/2017
15:47:35:935
610
294.0
XLON
20/03/2017
15:47:36:037
143
294.0
CHIX
20/03/2017
15:48:25:964
299
294.0
CHIX
20/03/2017
15:48:26:016
263
294.0
XLON
20/03/2017
15:49:32:054
32
294.0
XLON
20/03/2017
15:49:32:094
408
294.0
CHIX
20/03/2017
15:50:01:230
585
294.0
XLON
20/03/2017
15:51:58:168
386
294.0
CHIX
20/03/2017
15:51:58:233
342
294.0
XLON
20/03/2017
15:51:58:233
429
294.0
XLON
20/03/2017
15:51:58:285
409
294.0
BATE
20/03/2017
15:51:58:341
409
294.0
TRQX
20/03/2017
15:52:57:316
41
294.0
XLON
20/03/2017
15:52:57:409
771
294.0
XLON
20/03/2017
15:53:42:863
434
294.0
XLON
20/03/2017
15:54:33:770
409
294.1
CHIX
20/03/2017
15:54:33:829
771
294.0
XLON
20/03/2017
15:54:38:167
2939
294.0
XLON
20/03/2017
15:55:01:362
25
293.9
CHIX
20/03/2017
15:55:01:362
23
293.9
CHIX
20/03/2017
15:55:01:362
59
293.9
CHIX
20/03/2017
15:55:01:362
637
293.9
XLON
20/03/2017
15:55:01:362
134
293.9
XLON
20/03/2017
15:55:01:362
1482
293.9
XLON
20/03/2017
15:57:33:518
409
294.0
TRQX
20/03/2017
15:57:33:556
842
294.0
XLON
20/03/2017
15:57:33:557
409
294.0
CHIX
20/03/2017
15:57:33:591
93
294.0
XLON
20/03/2017
15:57:33:665
600
294.0
XLON
20/03/2017
15:59:00:005
216
294.1
XLON
20/03/2017
15:59:00:035
771
294.0
XLON
20/03/2017
15:59:04:905
771
294.0
XLON
20/03/2017
16:01:07:416
46
293.9
BATE
20/03/2017
16:01:07:416
363
293.9
BATE
20/03/2017
16:01:07:416
46
293.9
CHIX
20/03/2017
16:01:07:416
363
293.9
CHIX
20/03/2017
16:01:07:416
409
293.9
TRQX
20/03/2017
16:01:07:416
210
293.9
XLON
20/03/2017
16:01:07:416
561
293.9
XLON
20/03/2017
16:01:08:756
547
293.9
XLON
20/03/2017
16:04:26:536
34
293.9
XLON
20/03/2017
16:04:26:907
395
293.9
CHIX
20/03/2017
16:04:34:296
68
293.9
XLON
20/03/2017
16:05:04:298
198
293.9
CHIX
20/03/2017
16:05:04:298
14
293.9
CHIX
20/03/2017
16:05:04:298
80
293.9
TRQX
20/03/2017
16:05:04:298
143
293.9
TRQX
20/03/2017
16:05:04:298
227
293.9
XLON
20/03/2017
16:05:04:298
7
293.9
XLON
20/03/2017
16:05:04:299
415
293.9
XLON
20/03/2017
16:05:04:302
197
293.9
CHIX
20/03/2017
16:06:39:963
50
294.0
CHIX
20/03/2017
16:06:39:963
235
294.0
XLON
20/03/2017
16:06:39:963
51
294.0
XLON
20/03/2017
16:06:39:964
42
293.9
CHIX
20/03/2017
16:10:30:011
87
293.9
BATE
20/03/2017
16:10:30:011
322
293.9
BATE
20/03/2017
16:10:30:011
326
293.9
CHIX
20/03/2017
16:10:30:011
41
293.9
CHIX
20/03/2017
16:10:30:011
3479
293.9
XLON
20/03/2017
16:10:30:012
508
293.9
CHIX
20/03/2017
16:10:30:012
409
293.9
TRQX
20/03/2017
16:10:30:019
650
293.9
XLON
20/03/2017
16:10:32:441
390
293.9
CHIX
20/03/2017
16:11:05:381
276
294.0
XLON
20/03/2017
16:11:05:399
343
294.0
TRQX
20/03/2017
16:11:05:455
9
294.0
XLON
20/03/2017
16:11:05:475
563
294.0
XLON
20/03/2017
16:13:38:223
29
294.0
CHIX
20/03/2017
16:13:38:258
29
294.0
XLON
20/03/2017
16:13:38:258
23
294.0
XLON
20/03/2017
16:14:30:918
109
294.2
XLON
20/03/2017
16:14:30:918
453
294.2
XLON
20/03/2017
16:14:30:932
409
294.1
BATE
20/03/2017
16:14:30:932
409
294.1
CHIX
20/03/2017
16:14:30:932
409
294.1
TRQX
20/03/2017
16:14:30:932
80
294.1
XLON
20/03/2017
16:14:30:932
691
294.1
XLON
20/03/2017
16:14:48:195
496
294.0
XLON
20/03/2017
16:14:48:197
409
294.0
CHIX
20/03/2017
16:14:48:266
315
294.0
XLON
20/03/2017
16:15:00:121
422
294.0
XLON
20/03/2017
16:15:00:121
349
294.0
XLON
20/03/2017
16:15:00:152
1300
294.1
XLON
20/03/2017
16:15:00:152
130
294.1
XLON
20/03/2017
16:15:07:302
771
294.0
XLON
20/03/2017
16:16:01:026
113
294.1
CHIX
20/03/2017
16:16:01:026
296
294.1
CHIX
20/03/2017
16:16:01:026
3379
294.1
XLON
20/03/2017
16:16:01:027
375
294.1
TRQX
20/03/2017
16:16:01:029
211
294.0
XLON
20/03/2017
16:16:01:034
30
294.1
XLON
20/03/2017
16:20:17:412
409
294.4
BATE
20/03/2017
16:20:17:412
1583
294.4
XLON
20/03/2017
16:20:19:555
409
294.4
CHIX
20/03/2017
16:20:19:556
50
294.4
TRQX
20/03/2017
16:20:19:556
617
294.4
XLON
20/03/2017
16:20:32:788
2261
294.3
XLON
20/03/2017
16:20:32:788
1742
294.3
XLON
20/03/2017
16:20:32:789
2104
294.3
CHIX
20/03/2017
16:20:32:789
103
294.2
CHIX
20/03/2017
16:20:32:789
409
294.3
TRQX
20/03/2017
16:20:32:789
377
294.3
TRQX
20/03/2017
16:20:32:789
409
294.2
TRQX
20/03/2017
16:20:32:800
2211
294.3
XLON
20/03/2017
16:20:32:800
600
294.3
XLON
20/03/2017
16:20:32:810
312
294.3
XLON
20/03/2017
16:20:32:810
612
294.3
XLON
20/03/2017
16:20:32:819
312
294.3
XLON
20/03/2017
16:20:32:819
721
294.3
XLON
20/03/2017
16:20:32:829
348
294.3
XLON
20/03/2017
16:20:32:829
312
294.3
XLON
20/03/2017
16:20:35:673
771
294.2
XLON
20/03/2017
16:20:38:254
3737
294.1
XLON
20/03/2017
16:20:38:482
621
294.1
XLON
20/03/2017
16:20:44:990
271
294.0
XLON
20/03/2017
16:20:49:206
350
294.0
XLON
20/03/2017
16:23:10:875
150
294.4
CHIX
20/03/2017
16:23:10:875
126
294.4
TRQX
20/03/2017
16:23:10:875
156
294.4
XLON
20/03/2017
16:26:09:678
409
294.6
BATE
20/03/2017
16:26:09:678
409
294.4
BATE
20/03/2017
16:26:09:678
89
294.7
CHIX
20/03/2017
16:26:09:678
320
294.7
CHIX
20/03/2017
16:26:09:678
409
294.6
CHIX
20/03/2017
16:26:09:678
1142
294.6
CHIX
20/03/2017
16:26:09:678
233
294.5
CHIX
20/03/2017
16:26:09:678
409
294.7
TRQX
20/03/2017
16:26:09:678
409
294.6
TRQX
20/03/2017
16:26:09:678
95
294.7
XLON
20/03/2017
16:26:09:678
676
294.7
XLON
20/03/2017
16:26:10:693
533
294.6
XLON
20/03/2017
16:26:11:487
411
294.7
XLON
20/03/2017
16:26:11:487
314
294.7
XLON
20/03/2017
16:26:11:498
700
294.7
XLON
20/03/2017
16:26:13:004
70
294.7
XLON
20/03/2017
16:26:13:004
700
294.7
XLON
20/03/2017
16:26:13:014
580
294.7
XLON
20/03/2017
16:26:13:014
411
294.7
XLON
20/03/2017
16:26:15:852
771
294.5
XLON
20/03/2017
16:26:24:751
865
294.4
XLON
20/03/2017
16:26:24:751
771
294.5
XLON
20/03/2017
16:26:29:366
966
294.4
XLON
20/03/2017
16:26:31:974
310
294.4
XLON
20/03/2017
16:27:49:216
40
294.3
TRQX
20/03/2017
16:27:49:216
969
294.3
XLON
20/03/2017
16:27:49:216
27
294.3
XLON
20/03/2017
16:27:49:224
100
294.3
XLON
20/03/2017
16:28:06:235
82
294.7
XLON
20/03/2017
16:28:07:520
596
294.7
XLON
20/03/2017
16:28:07:520
2427
294.6
XLON
20/03/2017
16:29:06:938
380
294.4
CHIX
20/03/2017
16:29:06:938
447
294.4
XLON
20/03/2017
16:29:06:938
414
294.4
XLON
20/03/2017
16:29:06:956
771
294.4
XLON
20/03/2017
16:29:54:003
51
294.4
BATE
20/03/2017
16:29:54:007
129
294.4
XLON
20/03/2017
16:29:54:010
460
294.4
XLON
20/03/2017
16:29:54:055
97
294.4
CHIX
20/03/2017
16:29:55:154
254
294.4
TRQX
20/03/2017
16:35:11:437
7060
294.3
XLON
20/03/2017
16:35:11:437
2077
294.3
XLON
20/03/2017
16:35:11:437
573
294.3
XLON
20/03/2017
16:35:11:437
2563
294.3
XLON
20/03/2017
16:35:11:437
2078
294.3
XLON
20/03/2017
16:35:11:437
34912
294.3
XLON
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
 E. investor.relations@sportsdirect.com
KBA PR 
Keith Bishop  T. 0207 734 9995
   E. sd@kbapr.com

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSLLFSDVAIIFID