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

FrasersAnnouncement

24/03/2017 07:07

RNS Number : 4021A
Sports Direct International Plc
24 March 2017
Released: 24 March 2017
Sports Direct International Plc
24 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 23 March 2017 it purchased 570,899 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 291.6 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 75,047,448 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 565,554,921.
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: 
23-Mar-17
Number of ordinary shares purchased:
19,226
Volume weighted average price paid per share:
291.45


Platform code
XLON
Date of purchase: 
23-Mar-17
Number of ordinary shares purchased:
437,313
Volume weighted average price paid per share:
291.58


Platform code
CHIX
Date of purchase: 
23-Mar-17
Number of ordinary shares purchased:
79,077
Volume weighted average price paid per share:
291.47


Platform code
TRQX
Date of purchase: 
23-Mar-17
Number of ordinary shares purchased:
35,283
Volume weighted average price paid per share:
291.47
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
22/03/2017
08:01:53:062
324
292.1
BATE
22/03/2017
08:01:53:062
324
292.5
TRQX
22/03/2017
08:01:53:063
324
292.5
CHIX
22/03/2017
08:03:59:583
324
292.5
CHIX
22/03/2017
08:03:59:583
848
292.5
XLON
22/03/2017
08:03:59:583
1646
292.5
XLON
22/03/2017
08:04:00:384
848
292.5
XLON
22/03/2017
08:04:00:385
324
292.5
CHIX
22/03/2017
08:04:00:437
50
292.2
CHIX
22/03/2017
08:06:00:018
792
291.9
XLON
22/03/2017
08:06:00:019
848
291.8
XLON
22/03/2017
08:06:04:869
324
291.8
TRQX
22/03/2017
08:06:04:869
583
292
XLON
22/03/2017
08:06:04:870
324
291.8
CHIX
22/03/2017
08:07:43:904
140
291.5
TRQX
22/03/2017
08:09:00:030
324
292.1
BATE
22/03/2017
08:09:00:030
324
292.1
CHIX
22/03/2017
08:09:00:030
822
292.1
XLON
22/03/2017
08:09:00:030
511
292.2
XLON
22/03/2017
08:09:00:030
337
292.2
XLON
22/03/2017
08:09:00:284
635
292.1
XLON
22/03/2017
08:10:06:055
324
292.1
CHIX
22/03/2017
08:10:06:055
267
292.1
TRQX
22/03/2017
08:10:06:055
288
292.1
XLON
22/03/2017
08:10:39:157
848
292.1
XLON
22/03/2017
08:12:04:627
48
291.9
XLON
22/03/2017
08:12:04:627
800
291.9
XLON
22/03/2017
08:12:04:627
324
291.9
CHIX
22/03/2017
08:12:04:628
120
291.9
TRQX
22/03/2017
08:12:04:629
204
291.9
TRQX
22/03/2017
08:12:10:400
100
291.9
CHIX
22/03/2017
08:13:20:421
205
292
CHIX
22/03/2017
08:13:20:631
53
291.9
BATE
22/03/2017
08:13:20:631
3085
292
XLON
22/03/2017
08:13:20:632
251
291.9
CHIX
22/03/2017
08:13:20:632
13
291.9
CHIX
22/03/2017
08:13:20:632
9
291.9
CHIX
22/03/2017
08:13:20:632
12
291.9
CHIX
22/03/2017
08:13:20:632
39
291.9
CHIX
22/03/2017
08:13:20:632
847
291.9
XLON
22/03/2017
08:13:31:043
202
291.9
CHIX
22/03/2017
08:13:31:043
324
291.9
BATE
22/03/2017
08:14:41:163
423
291.9
XLON
22/03/2017
08:14:41:163
296
291.9
TRQX
22/03/2017
08:14:41:163
310
291.9
CHIX
22/03/2017
08:17:08:460
100
292.1
TRQX
22/03/2017
08:17:08:460
224
292.1
TRQX
22/03/2017
08:17:08:500
1652
292.1
XLON
22/03/2017
08:17:08:596
194
292
XLON
22/03/2017
08:17:41:162
531
291.9
XLON
22/03/2017
08:17:41:162
324
291.9
CHIX
22/03/2017
08:17:43:223
379
291.8
XLON
22/03/2017
08:17:43:224
212
291.7
CHIX
22/03/2017
08:17:43:224
30
291.7
BATE
22/03/2017
08:17:43:224
254
291.7
CHIX
22/03/2017
08:17:43:224
324
291.8
CHIX
22/03/2017
08:17:43:234
18
291.7
BATE
22/03/2017
08:18:00:010
17
291.7
BATE
22/03/2017
08:18:00:010
23
291.7
XLON
22/03/2017
08:18:00:010
21
291.7
CHIX
22/03/2017
08:18:00:115
13
291.7
XLON
22/03/2017
08:18:00:115
19
291.7
TRQX
22/03/2017
08:19:31:027
1016
291.8
XLON
22/03/2017
08:19:31:028
324
291.8
CHIX
22/03/2017
08:19:31:028
324
291.8
BATE
22/03/2017
08:19:31:028
324
291.8
TRQX
22/03/2017
08:19:31:036
336
291.7
XLON
22/03/2017
08:22:05:452
168
292
TRQX
22/03/2017
08:23:42:910
324
292
CHIX
22/03/2017
08:23:42:919
232
292
XLON
22/03/2017
08:23:43:096
40
291.9
TRQX
22/03/2017
08:24:31:018
324
291.9
CHIX
22/03/2017
08:24:31:018
848
291.9
XLON
22/03/2017
08:24:31:018
205
291.9
BATE
22/03/2017
08:24:31:018
787
291.9
XLON
22/03/2017
08:24:31:018
119
291.9
BATE
22/03/2017
08:24:31:018
745
291.9
XLON
22/03/2017
08:24:31:018
18
291.9
TRQX
22/03/2017
08:24:31:018
1001
291.9
XLON
22/03/2017
08:24:31:018
6
291.9
TRQX
22/03/2017
08:24:31:018
81
291.9
TRQX
22/03/2017
08:24:31:018
3
291.9
TRQX
22/03/2017
08:24:31:018
22
291.9
TRQX
22/03/2017
08:24:47:419
120
292.1
XLON
22/03/2017
08:24:47:419
177
292.1
XLON
22/03/2017
08:24:47:419
245
292.1
XLON
22/03/2017
08:24:47:419
218
292.1
XLON
22/03/2017
08:24:47:419
179
292.1
XLON
22/03/2017
08:24:47:435
817
292.1
XLON
22/03/2017
08:24:47:435
220
292.1
XLON
22/03/2017
08:24:47:435
485
292.1
XLON
22/03/2017
08:24:47:435
90
292.1
XLON
22/03/2017
08:24:47:435
107
292.1
XLON
22/03/2017
08:24:47:435
382
292.1
XLON
22/03/2017
08:24:47:437
324
292
CHIX
22/03/2017
08:24:47:438
500
292
XLON
22/03/2017
08:24:47:515
582
292
XLON
22/03/2017
08:24:47:516
487
292
XLON
22/03/2017
08:24:47:516
874
292
XLON
22/03/2017
08:24:47:516
324
292
TRQX
22/03/2017
08:24:47:621
53
291.9
XLON
22/03/2017
08:24:47:621
58
291.9
TRQX
22/03/2017
08:24:47:633
324
291.8
CHIX
22/03/2017
08:25:30:089
848
292
XLON
22/03/2017
08:26:02:372
848
291.9
XLON
22/03/2017
08:30:52:874
324
292.5
CHIX
22/03/2017
08:30:52:874
324
292.6
CHIX
22/03/2017
08:30:52:874
324
292.6
TRQX
22/03/2017
08:30:52:874
671
292.6
XLON
22/03/2017
08:30:52:874
505
292.6
XLON
22/03/2017
08:30:52:892
370
292.5
XLON
22/03/2017
08:33:26:732
122
292.4
CHIX
22/03/2017
08:33:26:732
511
292.4
XLON
22/03/2017
08:33:26:732
337
292.4
XLON
22/03/2017
08:33:26:732
202
292.4
CHIX
22/03/2017
08:33:26:736
324
292.4
BATE
22/03/2017
08:33:33:002
794
292.5
XLON
22/03/2017
08:33:51:173
848
292.5
XLON
22/03/2017
08:33:51:173
324
292.5
CHIX
22/03/2017
08:33:53:337
4025
292.4
XLON
22/03/2017
08:33:53:340
6
292.3
CHIX
22/03/2017
08:33:53:340
7
292.3
TRQX
22/03/2017
08:33:53:340
157
292.3
CHIX
22/03/2017
08:33:53:351
353
292.3
XLON
22/03/2017
08:33:53:588
30
292.1
BATE
22/03/2017
08:34:19:591
151
292.1
XLON
22/03/2017
08:35:00:771
186
292.2
XLON
22/03/2017
08:35:00:771
97
292.2
XLON
22/03/2017
08:35:00:771
237
292.2
TRQX
22/03/2017
08:38:12:336
324
292.4
CHIX
22/03/2017
08:38:12:336
848
292.4
XLON
22/03/2017
08:44:30:093
324
292.5
TRQX
22/03/2017
08:44:30:093
324
292.6
CHIX
22/03/2017
08:44:30:093
324
292.7
CHIX
22/03/2017
08:44:30:093
324
292.7
BATE
22/03/2017
08:44:30:093
617
292.7
XLON
22/03/2017
08:44:30:093
324
292.7
TRQX
22/03/2017
08:44:30:093
703
292.7
XLON
22/03/2017
08:44:30:111
180
292.6
CHIX
22/03/2017
08:44:30:111
249
292.6
XLON
22/03/2017
08:44:31:915
1995
292.5
XLON
22/03/2017
08:44:31:915
324
292.5
CHIX
22/03/2017
08:52:00:009
833
292.9
XLON
22/03/2017
08:53:00:009
630
292.9
XLON
22/03/2017
08:53:00:009
206
292.9
XLON
22/03/2017
08:53:06:509
324
292.7
BATE
22/03/2017
08:53:06:509
44
292.7
CHIX
22/03/2017
08:53:06:509
280
292.7
CHIX
22/03/2017
08:53:06:510
324
292.7
TRQX
22/03/2017
08:53:06:510
292
292.7
XLON
22/03/2017
08:53:06:511
940
292.7
XLON
22/03/2017
08:53:06:512
2355
292.7
XLON
22/03/2017
08:53:06:533
243
292.7
XLON
22/03/2017
08:53:31:023
83
292.7
CHIX
22/03/2017
08:53:31:023
241
292.7
CHIX
22/03/2017
08:53:31:023
848
292.7
XLON
22/03/2017
08:53:31:033
581
292.6
XLON
22/03/2017
08:53:31:033
484
292.6
XLON
22/03/2017
08:53:39:802
324
292.6
CHIX
22/03/2017
08:53:51:168
228
292.6
CHIX
22/03/2017
08:53:51:168
324
292.6
TRQX
22/03/2017
08:53:51:168
82
292.6
CHIX
22/03/2017
08:53:51:168
242
292.6
XLON
22/03/2017
08:53:51:784
549
292.6
XLON
22/03/2017
08:56:35:655
302
292.5
CHIX
22/03/2017
08:56:35:655
827
292.5
XLON
22/03/2017
08:56:35:655
22
292.5
CHIX
22/03/2017
08:57:07:939
97
292.4
XLON
22/03/2017
08:57:41:125
189
292.4
XLON
22/03/2017
09:00:29:967
324
292.5
TRQX
22/03/2017
09:00:29:967
848
292.5
XLON
22/03/2017
09:00:29:968
324
292.5
CHIX
22/03/2017
09:01:08:169
848
292.5
XLON
22/03/2017
09:01:22:236
546
292.4
XLON
22/03/2017
09:01:22:236
324
292.4
CHIX
22/03/2017
09:01:22:237
113
292.4
XLON
22/03/2017
09:02:59:471
2633
292.2
XLON
22/03/2017
09:02:59:472
324
292.2
BATE
22/03/2017
09:02:59:472
49
292.2
TRQX
22/03/2017
09:03:50:523
323
292
XLON
22/03/2017
09:06:55:907
848
292.2
XLON
22/03/2017
09:06:55:993
324
292.1
CHIX
22/03/2017
09:07:15:275
46
292.1
XLON
22/03/2017
09:07:33:310
164
291.6
XLON
22/03/2017
09:08:45:640
323
291.5
CHIX
22/03/2017
09:08:45:640
464
291.5
XLON
22/03/2017
09:08:45:640
378
291.5
XLON
22/03/2017
09:08:45:640
6
291.5
XLON
22/03/2017
09:09:17:561
1
291.5
CHIX
22/03/2017
09:09:17:571
618
291.5
XLON
22/03/2017
09:09:45:829
348
291.5
XLON
22/03/2017
09:11:17:688
300
291.5
TRQX
22/03/2017
09:11:17:688
338
291.5
XLON
22/03/2017
09:11:17:688
446
291.5
XLON
22/03/2017
09:11:17:688
24
291.5
TRQX
22/03/2017
09:21:58:193
324
292.2
CHIX
22/03/2017
09:21:58:193
324
292.2
TRQX
22/03/2017
09:21:58:193
2547
292.2
XLON
22/03/2017
09:22:45:158
324
292
CHIX
22/03/2017
09:22:45:158
324
292.1
CHIX
22/03/2017
09:22:45:158
324
292.2
CHIX
22/03/2017
09:22:45:159
61
292
TRQX
22/03/2017
09:22:45:159
610
292.1
XLON
22/03/2017
09:22:45:159
1
292.2
TRQX
22/03/2017
09:22:45:159
848
292.2
XLON
22/03/2017
09:22:45:159
323
292.2
TRQX
22/03/2017
09:22:45:159
324
292.2
BATE
22/03/2017
09:22:55:546
153
292
CHIX
22/03/2017
09:22:55:546
200
292
XLON
22/03/2017
09:22:55:546
211
292
BATE
22/03/2017
09:22:55:549
270
291.9
CHIX
22/03/2017
09:22:55:561
24
292
CHIX
22/03/2017
09:23:24:941
81
291.7
CHIX
22/03/2017
09:23:24:941
189
291.8
XLON
22/03/2017
09:30:16:099
242
291.9
CHIX
22/03/2017
09:30:16:099
65
291.9
CHIX
22/03/2017
09:30:16:099
1421
291.9
XLON
22/03/2017
09:30:16:099
848
291.9
XLON
22/03/2017
09:30:16:100
17
291.9
CHIX
22/03/2017
09:30:16:103
304
291.9
TRQX
22/03/2017
09:31:15:043
3786
292
XLON
22/03/2017
09:31:15:162
848
292
XLON
22/03/2017
09:32:45:532
17
291.9
CHIX
22/03/2017
09:32:45:532
17
291.9
CHIX
22/03/2017
09:32:45:532
286
291.9
CHIX
22/03/2017
09:32:45:532
324
292
CHIX
22/03/2017
09:32:47:984
20
291.9
TRQX
22/03/2017
09:32:47:984
27
291.9
XLON
22/03/2017
09:33:17:368
324
292
BATE
22/03/2017
09:33:17:420
848
292
XLON
22/03/2017
09:33:24:963
354
291.9
XLON
22/03/2017
09:33:24:963
494
291.9
XLON
22/03/2017
09:34:16:948
570
291.9
XLON
22/03/2017
09:34:16:949
324
291.9
CHIX
22/03/2017
09:34:16:957
270
292
XLON
22/03/2017
09:37:09:382
848
291.9
XLON
22/03/2017
09:37:09:382
324
291.9
TRQX
22/03/2017
09:37:09:382
324
291.9
CHIX
22/03/2017
09:37:12:093
848
291.8
XLON
22/03/2017
09:42:48:140
324
291.8
CHIX
22/03/2017
09:42:48:140
848
291.8
XLON
22/03/2017
09:42:48:140
324
291.8
TRQX
22/03/2017
09:49:38:164
4346
291.9
XLON
22/03/2017
09:49:38:164
324
291.9
TRQX
22/03/2017
09:49:38:164
324
291.9
CHIX
22/03/2017
09:49:41:381
324
291.9
BATE
22/03/2017
09:49:41:381
234
291.9
XLON
22/03/2017
09:49:41:381
228
291.9
CHIX
22/03/2017
09:49:47:623
1063
291.8
XLON
22/03/2017
09:49:47:623
324
291.8
CHIX
22/03/2017
09:52:41:638
677
291.9
XLON
22/03/2017
09:52:50:836
716
291.8
XLON
22/03/2017
09:52:50:836
171
291.9
XLON
22/03/2017
09:52:50:844
125
291.9
XLON
22/03/2017
09:54:25:984
848
291.9
XLON
22/03/2017
09:54:25:988
324
291.9
CHIX
22/03/2017
09:54:25:992
349
291.9
XLON
22/03/2017
09:54:25:992
229
291.9
XLON
22/03/2017
10:06:14:219
41
291.8
TRQX
22/03/2017
10:06:14:219
324
291.9
TRQX
22/03/2017
10:06:14:219
324
291.9
BATE
22/03/2017
10:06:14:219
324
291.9
CHIX
22/03/2017
10:06:14:220
41
291.8
CHIX
22/03/2017
10:06:14:220
550
291.9
XLON
22/03/2017
10:06:14:220
172
291.9
XLON
22/03/2017
10:13:11:985
1645
292
XLON
22/03/2017
10:13:11:996
102
292
CHIX
22/03/2017
10:13:20:996
848
291.9
XLON
22/03/2017
10:13:20:996
378
291.9
TRQX
22/03/2017
10:13:20:996
324
291.9
TRQX
22/03/2017
10:13:20:998
1543
291.9
CHIX
22/03/2017
10:13:21:000
600
291.9
XLON
22/03/2017
10:13:21:000
324
291.9
BATE
22/03/2017
10:13:21:000
600
291.9
XLON
22/03/2017
10:13:21:000
2324
291.9
XLON
22/03/2017
10:13:22:928
324
291.9
TRQX
22/03/2017
10:13:22:928
848
291.9
XLON
22/03/2017
10:13:22:929
324
291.9
CHIX
22/03/2017
10:13:41:176
42
291.9
CHIX
22/03/2017
10:20:00:004
324
291.8
BATE
22/03/2017
10:20:00:004
848
291.8
XLON
22/03/2017
10:20:00:004
7
291.8
TRQX
22/03/2017
10:20:00:004
189
291.8
CHIX
22/03/2017
10:20:00:004
8
291.8
TRQX
22/03/2017
10:20:00:004
283
291.8
CHIX
22/03/2017
10:20:00:007
160
291.9
XLON
22/03/2017
10:20:00:007
1388
291.9
XLON
22/03/2017
10:20:00:007
1078
291.9
XLON
22/03/2017
10:20:00:007
842
291.9
XLON
22/03/2017
10:20:07:622
324
291.9
CHIX
22/03/2017
10:20:07:622
324
291.9
TRQX
22/03/2017
10:20:07:625
848
291.9
XLON
22/03/2017
10:20:53:994
273
291.9
XLON
22/03/2017
10:20:53:996
324
291.9
CHIX
22/03/2017
10:20:54:000
116
291.9
XLON
22/03/2017
10:21:21:162
459
291.9
XLON
22/03/2017
10:23:22:206
389
291.9
XLON
22/03/2017
10:23:22:209
324
291.9
CHIX
22/03/2017
10:23:22:218
459
291.9
XLON
22/03/2017
10:25:41:162
2987
291.9
XLON
22/03/2017
10:25:41:162
848
291.9
XLON
22/03/2017
10:25:41:162
111
291.9
XLON
22/03/2017
10:25:41:162
324
291.9
CHIX
22/03/2017
10:29:39:886
70
291.9
XLON
22/03/2017
10:29:39:886
500
291.9
XLON
22/03/2017
10:29:39:886
278
291.9
XLON
22/03/2017
10:29:39:886
125
291.9
TRQX
22/03/2017
10:29:39:886
195
291.9
CHIX
22/03/2017
10:29:39:886
199
291.9
TRQX
22/03/2017
10:29:39:886
129
291.9
CHIX
22/03/2017
10:29:39:886
324
291.9
BATE
22/03/2017
10:29:39:911
324
291.9
CHIX
22/03/2017
10:29:39:913
277
291.9
XLON
22/03/2017
10:30:56:496
75
291.9
XLON
22/03/2017
10:30:56:496
773
291.9
XLON
22/03/2017
10:32:53:708
324
291.8
TRQX
22/03/2017
10:32:53:708
324
291.8
CHIX
22/03/2017
10:32:53:708
172
291.8
XLON
22/03/2017
10:32:53:708
500
291.8
XLON
22/03/2017
10:32:53:708
176
291.8
XLON
22/03/2017
10:34:47:843
848
291.9
XLON
22/03/2017
10:38:13:113
324
291.9
CHIX
22/03/2017
10:38:13:114
324
291.9
TRQX
22/03/2017
10:38:13:114
848
291.9
XLON
22/03/2017
10:38:22:877
848
291.8
XLON
22/03/2017
10:38:22:877
324
291.8
CHIX
22/03/2017
10:38:22:997
549
291.8
XLON
22/03/2017
10:38:22:998
118
291.8
XLON
22/03/2017
10:39:40:820
560
291.9
XLON
22/03/2017
10:44:40:640
324
291.8
BATE
22/03/2017
10:44:40:640
848
291.8
XLON
22/03/2017
10:44:40:640
242
291.8
CHIX
22/03/2017
10:44:56:434
340
291.9
XLON
22/03/2017
10:45:30:747
848
291.9
XLON
22/03/2017
10:47:43:807
82
291.8
CHIX
22/03/2017
10:47:43:807
1446
291.8
XLON
22/03/2017
10:47:43:807
1675
291.8
XLON
22/03/2017
10:47:43:807
176
291.8
CHIX
22/03/2017
10:47:43:807
66
291.8
CHIX
22/03/2017
10:55:10:295
504
291.7
XLON
22/03/2017
10:55:57:240
1
291.7
BATE
22/03/2017
10:55:57:240
324
291.7
CHIX
22/03/2017
10:55:57:240
324
291.7
TRQX
22/03/2017
10:55:57:240
344
291.7
XLON
22/03/2017
10:55:57:242
24
291.6
CHIX
22/03/2017
10:55:57:243
315
291.5
TRQX
22/03/2017
10:55:57:245
3746
291.6
XLON
22/03/2017
10:55:57:260
323
291.6
BATE
22/03/2017
10:55:57:261
275
291.6
CHIX
22/03/2017
10:56:52:575
89
291.6
XLON
22/03/2017
10:56:52:587
179
291.6
CHIX
22/03/2017
10:56:52:605
1
291.6
BATE
22/03/2017
10:56:52:605
848
291.6
XLON
22/03/2017
10:56:54:578
33
291.5
CHIX
22/03/2017
10:56:54:578
264
291.5
CHIX
22/03/2017
10:56:58:258
145
291.3
XLON
22/03/2017
10:56:58:258
145
291.3
TRQX
22/03/2017
10:56:58:258
91
291.3
CHIX
22/03/2017
10:56:58:258
9
291.3
TRQX
22/03/2017
10:56:58:258
703
291.3
XLON
22/03/2017
10:58:58:464
709
291.3
XLON
22/03/2017
11:02:23:008
324
291.6
CHIX
22/03/2017
11:02:23:009
848
291.6
XLON
22/03/2017
11:02:54:669
288
291.5
XLON
22/03/2017
11:02:54:736
324
291.5
TRQX
22/03/2017
11:02:54:736
324
291.5
CHIX
22/03/2017
11:02:54:736
240
291.5
XLON
22/03/2017
11:12:13:574
213
291.6
XLON
22/03/2017
11:12:13:574
613
291.6
XLON
22/03/2017
11:12:42:014
324
291.7
TRQX
22/03/2017
11:12:42:014
324
291.7
CHIX
22/03/2017
11:12:42:014
542
291.7
XLON
22/03/2017
11:12:42:021
265
291.6
BATE
22/03/2017
11:12:42:021
324
291.6
CHIX
22/03/2017
11:12:42:022
2111
291.6
XLON
22/03/2017
11:12:43:074
496
291.6
XLON
22/03/2017
11:12:43:074
59
291.6
BATE
22/03/2017
11:12:43:074
324
291.6
CHIX
22/03/2017
11:12:44:611
55
291.6
CHIX
22/03/2017
11:12:51:545
848
291.5
XLON
22/03/2017
11:12:51:545
324
291.5
CHIX
22/03/2017
11:12:51:736
324
291.4
CHIX
22/03/2017
11:12:51:736
471
291.4
XLON
22/03/2017
11:12:51:736
324
291.4
TRQX
22/03/2017
11:14:22:258
83
291.4
XLON
22/03/2017
11:14:22:258
314
291.4
XLON
22/03/2017
11:15:17:130
46
291.5
XLON
22/03/2017
11:15:17:131
244
291.5
XLON
22/03/2017
11:15:22:649
303
291.4
XLON
22/03/2017
11:15:22:649
2956
291.4
XLON
22/03/2017
11:15:24:688
483
291.3
XLON
22/03/2017
11:15:24:688
365
291.3
XLON
22/03/2017
11:17:57:122
324
291.4
CHIX
22/03/2017
11:17:57:122
324
291.4
BATE
22/03/2017
11:17:57:122
560
291.4
XLON
22/03/2017
11:17:57:206
23
291.2
CHIX
22/03/2017
11:17:57:206
228
291.4
XLON
22/03/2017
11:17:57:292
347
291.2
XLON
22/03/2017
11:24:01:328
324
291.5
CHIX
22/03/2017
11:24:01:329
500
291.5
XLON
22/03/2017
11:24:01:329
348
291.5
XLON
22/03/2017
11:24:01:332
324
291.6
CHIX
22/03/2017
11:24:01:333
324
291.6
TRQX
22/03/2017
11:24:02:496
58
291.5
TRQX
22/03/2017
11:24:02:496
500
291.5
XLON
22/03/2017
11:24:02:496
266
291.5
TRQX
22/03/2017
11:25:38:792
141
291.5
CHIX
22/03/2017
11:25:38:792
122
291.5
CHIX
22/03/2017
11:25:38:792
61
291.5
CHIX
22/03/2017
11:25:38:792
601
291.5
XLON
22/03/2017
11:25:38:793
500
291.5
XLON
22/03/2017
11:25:38:793
380
291.5
XLON
22/03/2017
11:25:38:793
396
291.5
XLON
22/03/2017
11:25:38:793
413
291.5
XLON
22/03/2017
11:25:38:793
191
291.5
XLON
22/03/2017
11:25:40:486
848
291.4
XLON
22/03/2017
11:37:00:003
243
291.4
TRQX
22/03/2017
11:37:00:003
565
291.4
XLON
22/03/2017
11:37:00:003
208
291.4
CHIX
22/03/2017
11:37:00:003
290
291.4
BATE
22/03/2017
11:37:00:003
81
291.4
TRQX
22/03/2017
11:37:00:003
283
291.4
XLON
22/03/2017
11:37:00:003
34
291.4
BATE
22/03/2017
11:37:00:003
116
291.4
CHIX
22/03/2017
11:37:00:003
1024
291.4
CHIX
22/03/2017
11:37:00:004
338
291.3
BATE
22/03/2017
11:37:00:011
600
291.4
XLON
22/03/2017
11:37:00:081
670
291.4
XLON
22/03/2017
11:37:00:081
281
291.4
TRQX
22/03/2017
11:37:00:081
82
291.4
BATE
22/03/2017
11:37:00:081
324
291.4
CHIX
22/03/2017
11:37:01:548
1878
291.4
XLON
22/03/2017
11:37:02:534
35
291.2
TRQX
22/03/2017
11:37:02:534
265
291.2
TRQX
22/03/2017
11:37:02:534
848
291.2
XLON
22/03/2017
11:43:05:258
700
291.6
XLON
22/03/2017
11:43:05:258
600
291.6
XLON
22/03/2017
11:44:06:797
27
291.5
CHIX
22/03/2017
11:44:06:798
126
291.5
XLON
22/03/2017
11:44:06:798
17
291.5
TRQX
22/03/2017
11:44:06:798
297
291.5
CHIX
22/03/2017
11:44:06:798
281
291.5
XLON
22/03/2017
11:44:06:798
722
291.5
XLON
22/03/2017
11:44:06:798
500
291.5
XLON
22/03/2017
11:44:06:799
307
291.5
TRQX
22/03/2017
11:44:06:799
200
291.5
XLON
22/03/2017
11:44:06:991
324
291.4
CHIX
22/03/2017
11:44:06:991
324
291.5
CHIX
22/03/2017
11:44:06:991
522
291.5
XLON
22/03/2017
11:46:22:441
46
291.5
XLON
22/03/2017
11:46:22:442
324
291.5
CHIX
22/03/2017
11:46:24:107
80
291.5
XLON
22/03/2017
11:47:00:057
253
291.5
BATE
23/03/2017
11:47:00:057
324
291.5
TRQX
23/03/2017
11:47:11:977
71
291.5
BATE
23/03/2017
11:47:11:977
304
291.5
CHIX
23/03/2017
11:47:11:977
622
291.5
XLON
23/03/2017
11:47:22:212
929
291.5
XLON
23/03/2017
11:47:22:213
214
291.5
XLON
23/03/2017
11:47:22:222
321
291.5
XLON
23/03/2017
11:47:44:354
1027
291.5
XLON
23/03/2017
11:53:44:587
65
291.6
XLON
23/03/2017
11:53:44:587
1350
291.6
XLON
23/03/2017
11:53:44:587
1037
291.6
XLON
23/03/2017
11:53:44:587
222
291.6
XLON
23/03/2017
11:56:23:000
324
291.4
CHIX
23/03/2017
11:56:23:001
324
291.4
TRQX
23/03/2017
11:56:23:001
255
291.4
XLON
23/03/2017
11:56:23:001
198
291.5
XLON
23/03/2017
11:56:23:001
206
291.5
XLON
23/03/2017
11:56:23:001
1028
291.5
XLON
23/03/2017
11:56:23:008
324
291.4
CHIX
23/03/2017
11:56:23:009
747
291.2
CHIX
23/03/2017
11:56:23:009
58
291.2
CHIX
23/03/2017
11:56:24:386
415
291.1
XLON
23/03/2017
11:56:26:100
192
291
XLON
23/03/2017
11:57:23:720
47
291
XLON
23/03/2017
11:57:23:720
739
291
XLON
23/03/2017
11:58:42:895
3077
291.3
XLON
23/03/2017
11:58:42:895
255
291.3
XLON
23/03/2017
11:58:42:895
245
291.3
XLON
23/03/2017
11:58:42:895
93
291.3
XLON
23/03/2017
11:58:42:895
500
291.3
XLON
23/03/2017
11:58:43:113
324
291.3
BATE
23/03/2017
11:59:00:009
324
291.2
CHIX
23/03/2017
11:59:00:060
549
291.2
XLON
23/03/2017
11:59:00:060
324
291.2
TRQX
23/03/2017
12:02:03:201
469
291
XLON
23/03/2017
12:02:03:201
780
291
XLON
23/03/2017
12:02:10:342
522
291.4
XLON
23/03/2017
12:02:10:405
113
291.4
XLON
23/03/2017
12:04:25:630
324
291.3
BATE
23/03/2017
12:04:25:630
324
291.3
CHIX
23/03/2017
12:04:25:630
324
291.3
TRQX
23/03/2017
12:05:41:748
187
291.4
CHIX
23/03/2017
12:05:41:750
148
291.4
XLON
23/03/2017
12:05:41:750
186
291.4
XLON
23/03/2017
12:05:41:759
550
291.4
XLON
23/03/2017
12:05:41:908
355
291.4
XLON
23/03/2017
12:05:41:908
13
291.4
XLON
23/03/2017
12:05:41:908
324
291.4
CHIX
23/03/2017
12:08:58:540
819
291.7
XLON
23/03/2017
12:09:00:669
324
291.6
TRQX
23/03/2017
12:09:00:670
324
291.6
CHIX
23/03/2017
12:09:00:730
324
291.5
CHIX
23/03/2017
12:09:00:730
848
291.5
XLON
23/03/2017
12:11:46:341
12
291.5
XLON
23/03/2017
12:16:50:129
324
291.5
CHIX
23/03/2017
12:16:50:129
324
291.5
BATE
23/03/2017
12:16:50:129
836
291.5
XLON
23/03/2017
12:16:50:129
324
291.5
TRQX
23/03/2017
12:16:50:129
549
291.5
XLON
23/03/2017
12:16:50:138
324
291.5
CHIX
23/03/2017
12:16:50:142
1300
291.6
XLON
23/03/2017
12:16:50:142
130
291.6
XLON
23/03/2017
12:16:50:155
221
291.6
XLON
23/03/2017
12:16:50:155
509
291.6
XLON
23/03/2017
12:16:50:155
700
291.6
XLON
23/03/2017
12:16:50:165
300
291.6
XLON
23/03/2017
12:16:50:172
415
291.6
XLON
23/03/2017
12:16:50:362
324
291.5
TRQX
23/03/2017
12:16:51:042
34
291.5
XLON
23/03/2017
12:16:51:042
825
291.5
XLON
23/03/2017
12:16:51:042
814
291.5
XLON
23/03/2017
12:16:51:835
965
291.4
CHIX
23/03/2017
12:16:52:334
171
291.3
BATE
23/03/2017
12:17:17:203
2846
291.6
XLON
23/03/2017
12:17:17:203
388
291.6
XLON
23/03/2017
12:17:17:204
848
291.5
XLON
23/03/2017
12:17:20:357
690
291.5
XLON
23/03/2017
12:17:22:241
632
291.4
XLON
23/03/2017
12:17:23:353
528
291.3
XLON
23/03/2017
12:19:34:187
256
291.2
XLON
23/03/2017
12:21:08:841
42
291.3
XLON
23/03/2017
12:26:44:849
219
291.5
CHIX
23/03/2017
12:26:44:849
497
291.5
XLON
23/03/2017
12:26:44:849
77
291.5
TRQX
23/03/2017
12:26:44:849
247
291.5
TRQX
23/03/2017
12:26:44:849
105
291.5
CHIX
23/03/2017
12:26:44:849
2385
291.5
XLON
23/03/2017
12:26:44:849
1347
291.5
XLON
23/03/2017
12:26:49:894
848
291.4
XLON
23/03/2017
12:26:49:895
324
291.4
CHIX
23/03/2017
12:27:53:003
547
291.3
XLON
23/03/2017
12:27:53:003
324
291.3
CHIX
23/03/2017
12:28:59:782
4
291.2
TRQX
23/03/2017
12:29:43:012
324
291.2
BATE
23/03/2017
12:29:43:012
128
291.2
XLON
23/03/2017
12:29:43:012
324
291.2
TRQX
23/03/2017
12:29:43:012
720
291.2
XLON
23/03/2017
12:35:00:112
324
291.2
TRQX
23/03/2017
12:35:00:112
324
291.2
CHIX
23/03/2017
12:35:00:113
848
291.2
XLON
23/03/2017
12:35:00:113
2245
291.2
XLON
23/03/2017
12:35:03:468
848
291.1
XLON
23/03/2017
12:35:03:468
57
291.1
CHIX
23/03/2017
12:35:03:468
267
291.1
CHIX
23/03/2017
12:36:21:009
409
291.2
XLON
23/03/2017
12:36:49:931
300
291.2
XLON
23/03/2017
12:38:27:136
848
291.4
XLON
23/03/2017
12:38:27:136
144
291.4
CHIX
23/03/2017
12:38:27:136
180
291.4
CHIX
23/03/2017
12:38:27:144
529
291.3
XLON
23/03/2017
12:38:29:179
126
291.3
CHIX
23/03/2017
12:38:29:179
529
291.3
XLON
23/03/2017
12:38:29:179
319
291.3
XLON
23/03/2017
12:40:07:777
324
291.1
CHIX
23/03/2017
12:40:13:501
747
291.1
XLON
23/03/2017
12:44:05:243
324
291.4
CHIX
23/03/2017
12:44:05:243
611
291.4
XLON
23/03/2017
12:44:05:243
324
291.4
BATE
23/03/2017
12:44:05:243
324
291.4
TRQX
23/03/2017
12:44:08:695
681
291.3
XLON
23/03/2017
12:46:03:774
245
291.4
CHIX
23/03/2017
12:46:03:905
167
291.3
XLON
23/03/2017
12:46:05:019
48
291.1
CHIX
23/03/2017
12:46:05:019
126
291.1
TRQX
23/03/2017
12:46:05:019
154
291.1
CHIX
23/03/2017
12:52:40:838
744
291.5
XLON
23/03/2017
12:52:40:838
848
291.5
XLON
23/03/2017
12:52:40:838
52
291.5
CHIX
23/03/2017
12:52:40:838
272
291.5
CHIX
23/03/2017
12:52:40:841
324
291.5
TRQX
23/03/2017
12:52:44:433
464
291.3
XLON
23/03/2017
12:52:44:433
94
291.3
XLON
23/03/2017
12:52:44:433
260
291.4
CHIX
23/03/2017
12:52:44:434
324
291.3
BATE
23/03/2017
12:52:45:860
85
291.3
XLON
23/03/2017
12:52:46:627
11
291.2
BATE
23/03/2017
12:52:46:627
261
291.2
CHIX
23/03/2017
12:52:46:650
38
291
XLON
23/03/2017
12:55:06:157
480
291.1
XLON
23/03/2017
12:55:06:158
368
291.1
XLON
23/03/2017
12:55:06:692
3775
291
XLON
23/03/2017
12:55:06:692
65
291
XLON
23/03/2017
13:00:29:469
291
290.9
CHIX
23/03/2017
13:00:29:469
138
290.9
XLON
23/03/2017
13:00:29:469
242
290.9
TRQX
23/03/2017
13:00:29:469
710
290.9
XLON
23/03/2017
13:00:29:481
710
290.9
XLON
23/03/2017
13:00:29:498
324
290.9
CHIX
23/03/2017
13:02:12:844
14
290.8
XLON
23/03/2017
13:02:12:844
16
290.8
TRQX
23/03/2017
13:02:12:844
21
290.8
CHIX
23/03/2017
13:07:29:668
567
291.1
XLON
23/03/2017
13:07:29:668
324
291.1
CHIX
23/03/2017
13:07:29:668
324
291.1
BATE
23/03/2017
13:07:29:668
324
291.1
TRQX
23/03/2017
13:13:32:173
212
291
CHIX
23/03/2017
13:13:32:173
112
291
CHIX
23/03/2017
13:13:33:476
73
291
XLON
23/03/2017
13:13:33:476
2508
291
XLON
23/03/2017
13:13:33:476
848
291
XLON
23/03/2017
13:13:33:476
309
291
TRQX
23/03/2017
13:13:33:476
212
291
CHIX
23/03/2017
13:13:33:476
15
291
TRQX
23/03/2017
13:14:24:421
324
291.1
CHIX
23/03/2017
13:14:24:421
157
291.1
XLON
23/03/2017
13:14:26:344
79
291
CHIX
23/03/2017
13:16:33:716
324
290.9
CHIX
23/03/2017
13:16:33:716
324
290.9
TRQX
23/03/2017
13:16:33:716
2540
290.9
XLON
23/03/2017
13:16:33:716
481
290.9
XLON
23/03/2017
13:16:33:731
848
290.9
XLON
23/03/2017
13:16:35:126
324
290.9
CHIX
23/03/2017
13:17:59:086
324
291
BATE
23/03/2017
13:18:05:972
848
290.8
XLON
23/03/2017
13:18:56:732
684
290.8
XLON
23/03/2017
13:19:00:003
2325
290.7
XLON
23/03/2017
13:22:03:969
848
290.8
XLON
23/03/2017
13:22:04:006
552
290.7
XLON
23/03/2017
13:22:04:006
226
290.7
XLON
23/03/2017
13:23:12:188
540
290.8
XLON
23/03/2017
13:25:19:611
324
290.8
CHIX
23/03/2017
13:28:30:015
735
290.7
XLON
23/03/2017
13:28:30:015
165
290.7
TRQX
23/03/2017
13:28:30:015
63
290.7
TRQX
23/03/2017
13:28:30:015
96
290.7
TRQX
23/03/2017
13:28:30:016
234
290.7
CHIX
23/03/2017
13:28:30:016
90
290.7
CHIX
23/03/2017
13:31:03:874
324
290.8
BATE
23/03/2017
13:31:03:874
635
290.8
XLON
23/03/2017
13:31:03:875
290
290.8
TRQX
23/03/2017
13:31:03:875
43
290.8
CHIX
23/03/2017
13:31:32:338
324
290.8
TRQX
23/03/2017
13:31:32:338
281
290.8
CHIX
23/03/2017
13:32:21:165
152
291
XLON
23/03/2017
13:32:21:165
500
291
XLON
23/03/2017
13:32:21:165
1438
291
XLON
23/03/2017
13:32:21:165
848
291
XLON
23/03/2017
13:34:48:291
81
291.2
CHIX
23/03/2017
13:34:48:291
672
291.2
XLON
23/03/2017
13:34:48:291
243
291.2
CHIX
23/03/2017
13:36:31:018
500
291.2
XLON
23/03/2017
13:36:31:018
94
291.2
XLON
23/03/2017
13:38:49:615
324
291.2
CHIX
23/03/2017
13:38:49:615
324
291.2
BATE
23/03/2017
13:38:49:615
1076
291.2
XLON
23/03/2017
13:38:49:615
324
291.2
TRQX
23/03/2017
13:38:49:622
241
291.2
CHIX
23/03/2017
13:38:49:627
252
291.2
XLON
23/03/2017
13:38:52:156
324
291.1
CHIX
23/03/2017
13:38:52:156
222
291.1
XLON
23/03/2017
13:38:53:406
324
291
CHIX
23/03/2017
13:38:53:406
686
291
CHIX
23/03/2017
13:38:57:113
1512
291
XLON
23/03/2017
13:39:31:987
534
290.9
XLON
23/03/2017
13:43:07:439
551
291
XLON
23/03/2017
13:43:17:689
797
290.9
XLON
23/03/2017
13:43:17:689
324
290.9
TRQX
23/03/2017
13:43:17:689
324
290.9
CHIX
23/03/2017
13:43:17:690
324
290.8
CHIX
23/03/2017
13:43:19:828
443
290.8
XLON
23/03/2017
13:43:20:413
662
290.7
XLON
23/03/2017
13:45:06:443
508
290.8
XLON
23/03/2017
13:45:13:509
93
290.7
CHIX
23/03/2017
13:45:13:509
18
290.7
CHIX
23/03/2017
13:46:51:641
500
290.8
XLON
23/03/2017
13:46:51:641
220
290.8
XLON
23/03/2017
13:46:51:641
324
290.8
TRQX
23/03/2017
13:46:51:641
324
290.8
CHIX
23/03/2017
13:46:51:641
324
290.8
BATE
23/03/2017
13:46:51:641
718
290.8
XLON
23/03/2017
13:46:51:641
128
290.8
XLON
23/03/2017
13:47:01:885
44
290.7
CHIX
23/03/2017
13:47:01:885
47
290.7
TRQX
23/03/2017
13:47:01:885
475
290.7
XLON
23/03/2017
13:47:01:885
33
290.7
BATE
23/03/2017
13:47:01:906
27
290.7
XLON
23/03/2017
13:48:29:577
500
290.8
XLON
23/03/2017
13:48:29:577
500
290.8
XLON
23/03/2017
13:48:29:577
848
290.8
XLON
23/03/2017
13:48:29:577
10
290.8
XLON
23/03/2017
13:48:29:577
178
290.8
XLON
23/03/2017
13:48:29:687
529
290.8
XLON
23/03/2017
13:57:15:961
324
290.7
CHIX
23/03/2017
13:57:15:961
684
290.7
XLON
23/03/2017
13:57:15:961
3254
290.7
XLON
23/03/2017
13:57:15:964
324
290.7
TRQX
23/03/2017
13:59:57:621
324
290.5
BATE
23/03/2017
13:59:57:621
848
290.5
XLON
23/03/2017
13:59:57:621
324
290.5
CHIX
23/03/2017
13:59:57:628
77
290.4
CHIX
23/03/2017
13:59:57:636
192
290.4
CHIX
23/03/2017
13:59:57:636
314
290.4
XLON
23/03/2017
13:59:57:636
50
290.4
CHIX
23/03/2017
13:59:59:673
274
290.4
CHIX
23/03/2017
14:00:25:252
486
290.4
XLON
23/03/2017
14:04:20:846
205
290.3
TRQX
23/03/2017
14:04:20:846
50
290.3
TRQX
23/03/2017
14:04:20:846
23
290.3
TRQX
23/03/2017
14:04:20:846
324
290.3
CHIX
23/03/2017
14:04:20:846
2065
290.3
XLON
23/03/2017
14:04:20:846
46
290.3
TRQX
23/03/2017
14:05:32:919
185
290.3
XLON
23/03/2017
14:08:47:252
848
290.2
XLON
23/03/2017
14:08:47:256
324
290.2
TRQX
23/03/2017
14:08:47:256
324
290.2
CHIX
23/03/2017
14:08:47:268
7
290.1
BATE
23/03/2017
14:08:47:270
830
290.2
XLON
23/03/2017
14:08:47:838
18
290.2
XLON
23/03/2017
14:08:49:298
3153
290.1
XLON
23/03/2017
14:09:58:240
44
289.9
TRQX
23/03/2017
14:09:58:240
49
289.9
CHIX
23/03/2017
14:09:58:240
324
290
CHIX
23/03/2017
14:10:20:867
83
289.9
XLON
23/03/2017
14:13:00:478
324
289.8
BATE
23/03/2017
14:13:00:478
324
289.8
CHIX
23/03/2017
14:13:00:478
848
289.8
XLON
23/03/2017
14:13:00:478
324
289.8
TRQX
23/03/2017
14:15:36:193
168
289.9
XLON
23/03/2017
14:15:36:193
382
289.9
XLON
23/03/2017
14:15:36:193
118
289.9
XLON
23/03/2017
14:15:36:193
271
289.9
CHIX
23/03/2017
14:15:36:193
248
289.9
XLON
23/03/2017
14:15:36:208
963
289.9
XLON
23/03/2017
14:15:37:225
324
289.9
CHIX
23/03/2017
14:15:37:226
409
289.9
XLON
23/03/2017
14:16:24:463
32
289.9
XLON
23/03/2017
14:16:24:464
26
289.9
XLON
23/03/2017
14:16:24:468
381
289.9
XLON
23/03/2017
14:16:24:469
1350
289.8
XLON
23/03/2017
14:16:24:475
324
289.9
CHIX
23/03/2017
14:16:59:854
324
289.9
CHIX
23/03/2017
14:16:59:855
554
289.9
XLON
23/03/2017
14:17:01:022
278
289.9
TRQX
23/03/2017
14:17:01:022
204
289.9
BATE
23/03/2017
14:17:01:022
46
289.9
TRQX
23/03/2017
14:17:01:022
34
289.9
BATE
23/03/2017
14:17:34:462
525
289.9
XLON
23/03/2017
14:17:41:738
714
289.9
XLON
23/03/2017
14:17:42:181
633
289.8
XLON
23/03/2017
14:17:42:181
215
289.8
XLON
23/03/2017
14:17:42:749
848
289.7
XLON
23/03/2017
14:17:42:749
30
289.7
CHIX
23/03/2017
14:19:08:003
99
289.6
BATE
23/03/2017
14:19:08:003
315
289.7
XLON
23/03/2017
14:19:08:003
177
289.7
XLON
23/03/2017
14:19:08:004
87
289.7
XLON
23/03/2017
14:19:08:012
324
289.7
CHIX
23/03/2017
14:19:49:030
5
289.7
XLON
23/03/2017
14:19:49:030
364
289.7
XLON
23/03/2017
14:26:19:867
324
290
CHIX
23/03/2017
14:26:19:867
1176
290
XLON
23/03/2017
14:26:19:867
324
290
TRQX
23/03/2017
14:26:19:867
207
290
XLON
23/03/2017
14:26:20:873
290
289.9
TRQX
23/03/2017
14:26:20:873
3393
289.9
XLON
23/03/2017
14:26:20:874
324
289.9
CHIX
23/03/2017
14:26:20:874
34
289.9
TRQX
23/03/2017
14:31:06:341
373
290
XLON
23/03/2017
14:31:06:341
324
290
BATE
23/03/2017
14:31:06:341
299
290
CHIX
23/03/2017
14:31:06:341
25
290
CHIX
23/03/2017
14:31:06:341
475
290
XLON
23/03/2017
14:31:06:348
12
289.9
XLON
23/03/2017
14:31:06:348
596
289.9
XLON
23/03/2017
14:32:10:868
12
289.9
XLON
23/03/2017
14:32:10:869
316
289.9
CHIX
23/03/2017
14:32:10:869
594
289.9
XLON
23/03/2017
14:32:10:869
124
289.9
XLON
23/03/2017
14:32:10:869
324
289.9
TRQX
23/03/2017
14:36:12:709
324
290.1
CHIX
23/03/2017
14:36:12:994
494
290
XLON
23/03/2017
14:36:12:994
324
290
CHIX
23/03/2017
14:36:32:762
126
289.9
XLON
23/03/2017
14:36:32:762
1682
289.9
XLON
23/03/2017
14:36:32:762
664
290
XLON
23/03/2017
14:36:32:763
50
289.9
CHIX
23/03/2017
14:36:32:763
75
289.9
CHIX
23/03/2017
14:38:05:701
803
289.9
XLON
23/03/2017
14:38:05:702
324
289.9
TRQX
23/03/2017
14:38:05:702
324
289.9
BATE
23/03/2017
14:38:05:705
324
289.9
CHIX
23/03/2017
14:41:25:247
652
289.9
XLON
23/03/2017
14:41:25:247
302
289.9
CHIX
23/03/2017
14:43:06:877
74
289.9
XLON
23/03/2017
14:43:06:877
28
289.9
TRQX
23/03/2017
14:43:06:878
722
289.9
XLON
23/03/2017
14:45:04:653
814
290.1
XLON
23/03/2017
14:45:04:654
77
290
CHIX
23/03/2017
14:45:04:654
247
290
CHIX
23/03/2017
14:45:04:654
34
290.1
XLON
23/03/2017
14:45:04:654
13
290.1
TRQX
23/03/2017
14:45:04:654
311
290.1
TRQX
23/03/2017
14:46:29:779
60
289.9
CHIX
23/03/2017
14:46:29:779
821
290
XLON
23/03/2017
14:46:29:779
324
290
CHIX
23/03/2017
14:46:32:661
43
289.9
TRQX
23/03/2017
14:46:32:661
25
289.9
TRQX
23/03/2017
14:46:32:661
848
289.9
XLON
23/03/2017
14:46:32:661
22
289.9
TRQX
23/03/2017
14:46:32:661
37
289.9
TRQX
23/03/2017
14:47:15:609
245
289.9
XLON
23/03/2017
14:47:15:609
603
289.9
XLON
23/03/2017
14:48:18:954
422
290
XLON
23/03/2017
14:51:43:228
239
289.9
XLON
23/03/2017
14:51:43:228
295
289.9
TRQX
23/03/2017
14:51:43:228
324
289.9
CHIX
23/03/2017
14:51:43:228
29
289.9
TRQX
23/03/2017
14:51:43:228
2027
289.9
XLON
23/03/2017
14:51:47:116
324
289.8
CHIX
23/03/2017
14:51:47:116
1608
289.8
XLON
23/03/2017
14:51:47:116
63
289.8
XLON
23/03/2017
14:53:19:410
311
289.9
CHIX
23/03/2017
14:53:19:410
13
289.9
CHIX
23/03/2017
14:53:55:025
204
289.9
CHIX
23/03/2017
14:53:55:025
489
289.9
XLON
23/03/2017
14:53:55:025
120
289.9
CHIX
23/03/2017
14:53:55:035
220
289.9
XLON
23/03/2017
14:54:10:666
56
289.8
BATE
23/03/2017
14:54:10:666
268
289.8
BATE
23/03/2017
14:54:10:666
848
289.8
XLON
23/03/2017
14:54:10:670
324
289.8
TRQX
23/03/2017
14:54:10:670
324
289.8
CHIX
23/03/2017
14:54:10:674
600
289.8
XLON
23/03/2017
14:54:10:674
248
289.8
XLON
23/03/2017
14:54:12:828
108
289.7
XLON
23/03/2017
14:54:12:828
3277
289.7
XLON
23/03/2017
14:57:46:235
221
289.8
XLON
23/03/2017
14:57:46:235
615
289.8
XLON
23/03/2017
14:57:46:235
12
289.8
XLON
23/03/2017
14:57:46:236
52
289.7
BATE
23/03/2017
14:57:46:236
1
289.7
CHIX
23/03/2017
14:57:46:236
81
289.7
CHIX
23/03/2017
14:59:26:567
204
289.8
TRQX
23/03/2017
14:59:26:567
324
289.8
BATE
23/03/2017
14:59:26:567
324
289.8
CHIX
23/03/2017
14:59:26:567
216
289.8
XLON
23/03/2017
14:59:26:567
336
289.8
XLON
23/03/2017
14:59:26:567
120
289.8
TRQX
23/03/2017
14:59:26:567
296
289.8
XLON
23/03/2017
14:59:26:568
89
289.7
CHIX
23/03/2017
14:59:26:568
33
289.7
BATE
23/03/2017
14:59:26:568
67
289.7
CHIX
23/03/2017
14:59:26:568
47
289.7
BATE
23/03/2017
14:59:26:568
74
289.7
CHIX
23/03/2017
14:59:26:568
5
289.7
BATE
23/03/2017
14:59:26:584
122
289.8
XLON
23/03/2017
14:59:26:584
430
289.8
XLON
23/03/2017
14:59:29:900
244
289.6
XLON
23/03/2017
14:59:29:900
700
289.6
XLON
23/03/2017
15:00:20:057
324
289.8
CHIX
23/03/2017
15:00:20:057
518
289.8
XLON
23/03/2017
15:00:20:057
330
289.8
XLON
23/03/2017
15:04:40:698
324
289.9
CHIX
23/03/2017
15:04:40:701
83
289.8
XLON
23/03/2017
15:04:40:702
324
289.8
CHIX
23/03/2017
15:04:40:702
324
289.9
TRQX
23/03/2017
15:04:40:710
700
289.9
XLON
23/03/2017
15:04:56:636
210
289.9
CHIX
23/03/2017
15:05:22:082
148
289.9
XLON
23/03/2017
15:07:00:009
324
289.9
BATE
23/03/2017
15:07:10:710
848
289.9
XLON
23/03/2017
15:09:13:606
29
289.9
XLON
23/03/2017
15:09:13:606
819
289.9
XLON
23/03/2017
15:10:00:800
324
289.9
CHIX
23/03/2017
15:10:00:800
590
289.9
XLON
23/03/2017
15:10:24:001
324
290.1
TRQX
23/03/2017
15:14:30:077
526
290.3
XLON
23/03/2017
15:14:30:077
324
290.3
CHIX
23/03/2017
15:19:10:918
2746
291
XLON
23/03/2017
15:24:13:631
31
290.9
BATE
23/03/2017
15:24:13:631
258
291
TRQX
23/03/2017
15:24:13:631
324
291
CHIX
23/03/2017
15:24:13:631
921
291
CHIX
23/03/2017
15:24:13:631
324
291
TRQX
23/03/2017
15:24:59:135
99
291
BATE
23/03/2017
15:24:59:135
84
291
CHIX
23/03/2017
15:24:59:135
225
291
BATE
23/03/2017
15:24:59:135
324
291
TRQX
23/03/2017
15:24:59:135
131
291
CHIX
23/03/2017
15:24:59:135
60
291
XLON
23/03/2017
15:24:59:135
93
291
XLON
23/03/2017
15:26:09:196
121
291.2
XLON
23/03/2017
15:26:09:196
324
291.2
TRQX
23/03/2017
15:26:09:196
269
291.2
BATE
23/03/2017
15:26:09:196
324
291.2
CHIX
23/03/2017
15:26:09:196
19
291.2
BATE
23/03/2017
15:26:09:196
370
291.2
XLON
23/03/2017
15:26:09:196
36
291.2
BATE
23/03/2017
15:26:09:196
320
291.2
XLON
23/03/2017
15:30:38:095
324
291.6
CHIX
23/03/2017
15:30:38:095
324
291.6
TRQX
23/03/2017
15:30:38:095
1120
291.6
CHIX
23/03/2017
15:30:38:096
1330
291.6
XLON
23/03/2017
15:30:38:096
1277
291.6
XLON
23/03/2017
15:30:39:688
507
291.6
XLON
23/03/2017
15:34:07:229
151
291.9
CHIX
23/03/2017
15:34:07:229
148
291.9
TRQX
23/03/2017
15:34:07:240
137
291.9
XLON
23/03/2017
15:34:30:099
545
291.9
XLON
23/03/2017
15:34:30:099
324
291.9
CHIX
23/03/2017
15:34:40:161
324
291.9
CHIX
23/03/2017
15:34:40:198
271
291.9
XLON
23/03/2017
15:36:30:251
229
291.9
TRQX
23/03/2017
15:36:30:251
468
292
XLON
23/03/2017
15:36:30:382
324
291.9
CHIX
23/03/2017
15:36:30:382
4037
291.9
XLON
23/03/2017
15:38:00:037
324
291.9
CHIX
23/03/2017
15:38:00:125
243
291.9
XLON
23/03/2017
15:40:27:411
527
292.1
XLON
23/03/2017
15:40:27:420
589
292.1
XLON
23/03/2017
15:40:27:420
273
292.1
XLON
23/03/2017
15:40:27:420
694
292.1
XLON
23/03/2017
15:40:27:420
428
292.1
XLON
23/03/2017
15:40:27:420
1026
292.1
XLON
23/03/2017
15:40:27:435
254
292.1
XLON
23/03/2017
15:40:27:442
1026
292.1
XLON
23/03/2017
15:40:27:442
694
292.1
XLON
23/03/2017
15:40:27:442
428
292.1
XLON
23/03/2017
15:40:27:442
527
292.1
XLON
23/03/2017
15:40:27:442
93
292.1
XLON
23/03/2017
15:40:27:443
324
292
BATE
23/03/2017
15:40:27:443
324
292
CHIX
23/03/2017
15:40:36:283
123
292
TRQX
23/03/2017
15:40:39:271
157
292
CHIX
23/03/2017
15:40:39:271
403
292
XLON
23/03/2017
15:40:39:271
201
292
TRQX
23/03/2017
15:40:39:279
1027
292
XLON
23/03/2017
15:41:15:286
324
292
BATE
23/03/2017
15:41:15:286
324
292
CHIX
23/03/2017
15:41:15:308
600
292.1
XLON
23/03/2017
15:41:15:315
1026
292.1
XLON
23/03/2017
15:41:15:315
538
292.1
XLON
23/03/2017
15:41:15:315
650
292.1
XLON
23/03/2017
15:41:15:326
750
292.1
XLON
23/03/2017
15:41:15:326
1026
292.1
XLON
23/03/2017
15:41:15:326
538
292.1
XLON
23/03/2017
15:41:20:574
357
292
XLON
23/03/2017
15:41:20:574
324
292
TRQX
23/03/2017
15:41:20:582
712
292
XLON
23/03/2017
15:42:43:804
1351
291.9
XLON
23/03/2017
15:42:43:804
1764
291.9
XLON
23/03/2017
15:42:43:804
324
291.9
CHIX
23/03/2017
15:43:11:165
324
291.9
CHIX
23/03/2017
15:43:11:165
324
291.9
TRQX
23/03/2017
15:43:11:165
508
291.9
XLON
23/03/2017
15:43:41:162
12
291.8
CHIX
23/03/2017
15:43:41:162
165
291.8
BATE
23/03/2017
15:43:41:163
848
291.8
XLON
23/03/2017
15:43:41:164
1756
291.7
XLON
23/03/2017
15:43:41:173
113
291.8
XLON
23/03/2017
15:44:40:974
324
291.9
CHIX
23/03/2017
15:44:40:974
848
291.9
XLON
23/03/2017
15:44:48:467
848
291.9
XLON
23/03/2017
15:44:54:618
560
291.9
XLON
23/03/2017
15:46:44:921
205
291.9
BATE
23/03/2017
15:46:44:921
848
291.9
XLON
23/03/2017
15:46:44:921
324
291.9
CHIX
23/03/2017
15:46:44:921
324
291.9
TRQX
23/03/2017
15:46:44:921
119
291.9
BATE
23/03/2017
15:46:47:616
273
291.9
XLON
23/03/2017
15:47:24:929
324
291.9
CHIX
23/03/2017
15:47:24:929
552
291.9
XLON
23/03/2017
15:51:11:162
525
291.9
XLON
23/03/2017
15:51:11:162
62
291.9
CHIX
23/03/2017
15:51:11:162
2652
291.9
XLON
23/03/2017
15:51:11:162
262
291.9
CHIX
23/03/2017
15:51:11:162
848
291.9
XLON
23/03/2017
15:55:40:968
153
291.9
XLON
23/03/2017
15:55:40:969
188
291.9
XLON
23/03/2017
15:55:40:969
324
291.9
CHIX
23/03/2017
15:56:00:010
324
291.9
CHIX
23/03/2017
15:56:05:744
848
291.8
XLON
23/03/2017
15:56:05:744
13
291.8
CHIX
23/03/2017
15:56:05:744
324
291.8
BATE
23/03/2017
15:56:05:744
13
291.8
CHIX
23/03/2017
15:56:54:765
848
291.9
XLON
23/03/2017
15:56:54:765
324
291.9
TRQX
23/03/2017
15:59:23:142
324
291.9
CHIX
23/03/2017
15:59:23:142
324
292
CHIX
23/03/2017
15:59:23:176
324
292
TRQX
23/03/2017
15:59:23:212
263
292
XLON
23/03/2017
15:59:25:217
45
291.9
TRQX
23/03/2017
15:59:25:217
848
291.9
XLON
23/03/2017
16:03:49:317
324
291.9
CHIX
23/03/2017
16:03:49:317
324
291.9
TRQX
23/03/2017
16:03:49:317
324
291.9
BATE
23/03/2017
16:06:00:834
324
291.9
CHIX
23/03/2017
16:06:00:834
324
291.9
BATE
23/03/2017
16:06:00:834
651
291.9
XLON
23/03/2017
16:06:00:834
686
291.9
XLON
23/03/2017
16:06:00:834
1270
291.9
CHIX
23/03/2017
16:08:18:414
594
291.9
XLON
23/03/2017
16:09:05:143
223
292
XLON
23/03/2017
16:09:05:143
627
292
XLON
23/03/2017
16:09:05:143
332
292
XLON
23/03/2017
16:09:05:150
1062
292
TRQX
23/03/2017
16:09:05:155
653
292
XLON
23/03/2017
16:09:05:155
1027
292
XLON
23/03/2017
16:09:05:176
288
292
TRQX
23/03/2017
16:09:05:214
203
292
CHIX
23/03/2017
16:09:05:214
607
292
XLON
23/03/2017
16:09:05:214
324
292
TRQX
23/03/2017
16:09:05:221
600
292
XLON
23/03/2017
16:09:05:229
660
292
XLON
23/03/2017
16:09:05:235
367
292
XLON
23/03/2017
16:09:18:467
324
292
CHIX
23/03/2017
16:09:18:467
112
292
XLON
23/03/2017
16:09:18:598
736
292
XLON
23/03/2017
16:09:18:598
1019
292
XLON
23/03/2017
16:09:29:579
1026
292.1
XLON
23/03/2017
16:09:29:579
898
292.1
XLON
23/03/2017
16:09:29:579
520
292.1
XLON
23/03/2017
16:09:29:579
641
292.1
XLON
23/03/2017
16:09:29:579
700
292.1
XLON
23/03/2017
16:09:29:579
360
292.1
XLON
23/03/2017
16:09:29:597
363
292.1
XLON
23/03/2017
16:09:29:605
84
292.1
XLON
23/03/2017
16:09:29:605
406
292.1
XLON
23/03/2017
16:09:29:605
550
292.1
XLON
23/03/2017
16:09:29:605
1026
292.1
XLON
23/03/2017
16:09:29:605
520
292.1
XLON
23/03/2017
16:09:29:605
898
292.1
XLON
23/03/2017
16:09:29:605
641
292.1
XLON
23/03/2017
16:09:29:632
324
292
CHIX
23/03/2017
16:09:51:642
2040
292
XLON
23/03/2017
16:09:51:643
324
292
CHIX
23/03/2017
16:09:58:635
324
291.9
BATE
23/03/2017
16:09:58:635
4030
291.9
XLON
23/03/2017
16:09:58:636
895
291.9
CHIX
23/03/2017
16:09:58:636
10
291.9
CHIX
23/03/2017
16:09:58:636
314
291.9
CHIX
23/03/2017
16:13:01:744
56
291.9
CHIX
23/03/2017
16:15:00:011
157
292
XLON
23/03/2017
16:15:00:011
683
292
XLON
23/03/2017
16:16:00:009
600
292
XLON
23/03/2017
16:16:00:009
322
292
XLON
23/03/2017
16:16:00:009
847
292
XLON
23/03/2017
16:17:00:009
534
292
XLON
23/03/2017
16:18:00:010
523
292
XLON
23/03/2017
16:18:00:017
831
292
XLON
23/03/2017
16:18:53:431
324
292
TRQX
23/03/2017
16:18:53:465
1052
292
XLON
23/03/2017
16:18:53:501
848
292
XLON
23/03/2017
16:18:53:554
354
292
CHIX
23/03/2017
16:18:53:564
324
292
CHIX
23/03/2017
16:18:53:632
324
292
TRQX
23/03/2017
16:18:53:684
324
292
BATE
23/03/2017
16:18:53:689
500
292
XLON
23/03/2017
16:18:53:689
600
292
XLON
23/03/2017
16:19:00:817
600
292
XLON
23/03/2017
16:19:00:817
633
292
XLON
23/03/2017
16:19:00:817
209
292
XLON
23/03/2017
16:20:00:010
493
292
XLON
23/03/2017
16:20:00:010
1064
292
XLON
23/03/2017
16:21:00:009
856
292
XLON
23/03/2017
16:21:00:020
1027
292
XLON
23/03/2017
16:21:21:059
714
292
TRQX
23/03/2017
16:21:21:059
52
292
TRQX
23/03/2017
16:21:21:139
392
292
XLON
23/03/2017
16:21:21:139
456
292
XLON
23/03/2017
16:21:21:203
49
292
CHIX
23/03/2017
16:21:21:203
275
292
CHIX
23/03/2017
16:21:21:315
324
292
BATE
23/03/2017
16:21:30:223
496
292
CHIX
23/03/2017
16:22:00:005
1027
292
XLON
23/03/2017
16:23:00:005
1178
292
XLON
23/03/2017
16:23:00:005
675
292
XLON
23/03/2017
16:23:00:005
1027
292
XLON
23/03/2017
16:23:00:020
1300
292
XLON
23/03/2017
16:23:00:020
1027
292
XLON
23/03/2017
16:23:00:024
322
292
CHIX
23/03/2017
16:23:00:024
1161
292
CHIX
23/03/2017
16:23:00:037
864
292
CHIX
23/03/2017
16:24:00:004
41
292
XLON
23/03/2017
16:24:00:013
1027
292
XLON
23/03/2017
16:24:00:013
247
292
XLON
23/03/2017
16:24:00:013
600
292
XLON
23/03/2017
16:25:00:005
144
292
XLON
23/03/2017
16:25:00:014
1019
292
XLON
23/03/2017
16:25:00:014
1027
292
XLON
23/03/2017
16:26:00:004
320
292
XLON
23/03/2017
16:26:00:004
1027
292
XLON
23/03/2017
16:26:00:004
1019
292
XLON
23/03/2017
16:26:50:299
291
291.9
BATE
23/03/2017
16:26:50:299
324
291.9
BATE
23/03/2017
16:26:50:299
324
291.9
CHIX
23/03/2017
16:26:50:299
443
291.9
TRQX
23/03/2017
16:26:50:299
324
291.9
TRQX
23/03/2017
16:26:50:299
1211
291.9
CHIX
23/03/2017
16:26:50:300
4237
291.9
XLON
23/03/2017
16:26:50:309
281
291.9
CHIX
23/03/2017
16:26:50:315
448
291.9
XLON
23/03/2017
16:26:50:315
400
291.9
XLON
23/03/2017
16:26:55:241
396
291.9
XLON
23/03/2017
16:27:08:095
324
292
TRQX
23/03/2017
16:27:08:158
330
292
XLON
23/03/2017
16:27:08:210
324
292
CHIX
23/03/2017
16:28:01:756
324
291.9
CHIX
23/03/2017
16:28:01:756
254
291.9
XLON
23/03/2017
16:28:01:756
324
291.9
BATE
23/03/2017
16:28:01:756
594
291.9
XLON
23/03/2017
16:28:08:835
324
292
CHIX
23/03/2017
16:28:15:536
324
292
TRQX
23/03/2017
16:29:10:611
324
291.9
CHIX
23/03/2017
16:29:10:611
594
291.9
XLON
23/03/2017
16:29:47:452
84
291.9
XLON
23/03/2017
16:29:47:452
2788
291.9
XLON
23/03/2017
16:29:47:452
848
291.9
XLON
23/03/2017
16:29:49:708
764
291.9
XLON
23/03/2017
16:29:54:005
48
291.9
BATE
23/03/2017
16:29:54:009
43
291.9
BATE
23/03/2017
16:29:55:004
129
291.9
CHIX
23/03/2017
16:29:55:026
300
291.9
TRQX
23/03/2017
16:35:25:401
41099
292.3
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
POSLLFEAVAIVFID