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

FrasersAnnouncement

30/03/2017 07:21

RNS Number : 9477A
Sports Direct International Plc
30 March 2017
Released: 30 March 2017
Sports Direct International Plc
30 March 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 29 March 2017 it purchased 609,100 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 291.9 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 77,443,648 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 563,158,721.
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: 
29-Mar-17
Number of ordinary shares purchased:
20,372
Volume weighted average price paid per share:
291.81


Platform code
XLON
Date of purchase: 
29-Mar-17
Number of ordinary shares purchased:
463,613
Volume weighted average price paid per share:
291.90


Platform code
CHIX
Date of purchase: 
29-Mar-17
Number of ordinary shares purchased:
86,976
Volume weighted average price paid per share:
291.82


Platform code
TRQX
Date of purchase: 
29-Mar-17
Number of ordinary shares purchased:
38,139
Volume weighted average price paid per share:
291.82
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
29/03/2017
14:18:32:804
329
291.8
BATE
29/03/2017
12:26:08:624
11
291.8
BATE
29/03/2017
12:26:08:610
23
291.8
BATE
29/03/2017
08:00:37:028
4
292.1
BATE
29/03/2017
15:38:55:039
98
291.8
BATE
29/03/2017
12:26:08:599
329
291.9
BATE
29/03/2017
14:34:23:006
329
291.8
BATE
29/03/2017
13:26:06:493
105
292
BATE
29/03/2017
13:26:06:604
224
292
BATE
29/03/2017
15:11:13:121
257
291.8
BATE
29/03/2017
16:11:36:931
17
292
BATE
29/03/2017
16:11:36:929
312
292
BATE
29/03/2017
14:35:14:389
59
291.9
BATE
29/03/2017
15:37:49:988
167
291.9
BATE
29/03/2017
15:37:49:985
40
291.9
BATE
29/03/2017
08:59:26:776
67
291.2
BATE
29/03/2017
10:45:14:930
329
291.9
BATE
29/03/2017
08:59:26:779
179
291.2
BATE
29/03/2017
08:59:26:773
25
291.2
BATE
29/03/2017
08:59:26:770
83
291.2
BATE
29/03/2017
08:59:26:754
329
291.3
BATE
29/03/2017
09:17:36:485
329
291.9
BATE
29/03/2017
08:16:13:761
1
291.4
BATE
29/03/2017
08:16:13:718
1
291.4
BATE
29/03/2017
15:28:07:108
257
291.9
BATE
29/03/2017
14:13:45:116
117
291.7
BATE
29/03/2017
08:59:26:784
53
291.3
BATE
29/03/2017
15:28:07:102
24
291.9
BATE
29/03/2017
10:09:30:442
329
291.9
BATE
29/03/2017
15:27:59:440
21
291.9
BATE
29/03/2017
10:34:33:405
329
291.6
BATE
29/03/2017
11:30:50:484
329
291.6
BATE
29/03/2017
15:27:59:454
27
291.9
BATE
29/03/2017
11:30:50:498
329
291.5
BATE
29/03/2017
11:30:50:495
265
291.6
BATE
29/03/2017
13:37:27:573
329
291.9
BATE
29/03/2017
08:15:49:230
329
291.7
BATE
29/03/2017
13:16:36:660
49
291.9
BATE
29/03/2017
13:16:36:658
280
291.9
BATE
29/03/2017
15:00:40:794
329
291.9
BATE
29/03/2017
16:26:00:146
28
292
BATE
29/03/2017
12:58:11:387
329
291.8
BATE
29/03/2017
16:16:16:816
329
291.9
BATE
29/03/2017
13:48:34:241
123
291.9
BATE
29/03/2017
16:00:25:837
329
291.9
BATE
29/03/2017
13:48:34:205
80
291.9
BATE
29/03/2017
16:26:08:517
459
292
BATE
29/03/2017
14:09:46:773
273
291.8
BATE
29/03/2017
15:27:31:371
329
291.9
BATE
29/03/2017
16:26:08:524
329
292
BATE
29/03/2017
08:31:00:550
329
291.4
BATE
29/03/2017
11:49:25:965
329
292
BATE
29/03/2017
14:09:46:474
212
291.9
BATE
29/03/2017
12:13:41:702
242
291.9
BATE
29/03/2017
12:13:41:707
177
291.9
BATE
29/03/2017
14:09:46:770
329
291.8
BATE
29/03/2017
10:25:46:476
329
291.7
BATE
29/03/2017
16:26:00:148
4
292
BATE
29/03/2017
15:45:15:444
329
291.9
BATE
29/03/2017
15:51:26:389
329
292
BATE
29/03/2017
14:44:20:212
270
291.8
BATE
29/03/2017
14:44:20:203
35
291.8
BATE
29/03/2017
14:44:20:207
24
291.8
BATE
29/03/2017
08:56:35:273
224
291.1
BATE
29/03/2017
09:10:22:887
216
291.8
BATE
29/03/2017
10:16:47:713
329
291.8
BATE
29/03/2017
08:02:12:788
12
291.5
BATE
29/03/2017
08:02:12:792
317
291.5
BATE
29/03/2017
13:25:17:915
329
292
BATE
29/03/2017
14:50:24:005
329
291.7
BATE
29/03/2017
12:47:56:402
329
291.8
BATE
29/03/2017
14:40:21:871
42
291.9
BATE
29/03/2017
14:40:21:869
6
291.9
BATE
29/03/2017
14:40:21:867
170
291.9
BATE
29/03/2017
16:11:51:576
87
291.9
BATE
29/03/2017
16:11:51:580
242
291.9
BATE
29/03/2017
09:41:41:640
397
292
BATE
29/03/2017
10:39:55:521
10
291.5
BATE
29/03/2017
08:44:50:203
329
291
BATE
29/03/2017
11:56:48:443
329
292
BATE
29/03/2017
16:20:41:388
329
291.9
BATE
29/03/2017
10:59:10:845
329
291.7
BATE
29/03/2017
15:20:09:131
329
291.9
BATE
29/03/2017
15:32:24:400
131
291.9
BATE
29/03/2017
15:20:09:158
122
291.9
BATE
29/03/2017
16:06:11:445
329
291.9
BATE
29/03/2017
12:36:44:204
329
291.8
BATE
29/03/2017
12:18:11:385
329
292
BATE
29/03/2017
09:52:02:786
654
292
BATE
29/03/2017
09:52:02:895
329
292
BATE
29/03/2017
08:14:15:753
54
291.6
BATE
29/03/2017
13:48:38:708
206
291.9
BATE
29/03/2017
15:50:33:363
179
291.9
BATE
29/03/2017
15:50:33:358
150
291.9
BATE
29/03/2017
14:42:30:245
287
291.9
BATE
29/03/2017
10:11:34:674
329
291.7
CHIX
29/03/2017
14:18:32:818
329
291.7
CHIX
29/03/2017
14:18:32:806
329
291.8
CHIX
29/03/2017
14:18:32:812
270
291.8
CHIX
29/03/2017
14:46:27:821
329
291.7
CHIX
29/03/2017
08:00:39:113
3
292.1
CHIX
29/03/2017
08:00:36:405
9
292.1
CHIX
29/03/2017
12:26:08:592
329
291.9
CHIX
29/03/2017
12:26:08:595
1283
291.9
CHIX
29/03/2017
14:34:23:013
500
291.8
CHIX
29/03/2017
14:34:23:008
259
291.8
CHIX
29/03/2017
14:34:23:004
329
291.8
CHIX
29/03/2017
11:31:09:669
74
291.4
CHIX
29/03/2017
13:26:06:532
329
292
CHIX
29/03/2017
13:25:54:793
246
292
CHIX
29/03/2017
14:34:23:024
81
291.8
CHIX
29/03/2017
14:34:23:027
228
291.8
CHIX
29/03/2017
14:34:23:022
503
291.8
CHIX
29/03/2017
14:34:23:019
125
291.8
CHIX
29/03/2017
14:34:23:016
367
291.8
CHIX
29/03/2017
14:53:40:992
329
291.9
CHIX
29/03/2017
13:36:20:040
329
292
CHIX
29/03/2017
15:11:13:113
329
291.8
CHIX
29/03/2017
15:59:04:231
329
292
CHIX
29/03/2017
15:37:49:987
174
291.9
CHIX
29/03/2017
15:00:40:782
329
291.9
CHIX
29/03/2017
15:37:49:983
105
291.9
CHIX
29/03/2017
08:59:26:775
29
291.1
CHIX
29/03/2017
08:59:26:772
80
291.1
CHIX
29/03/2017
10:45:14:934
329
291.9
CHIX
29/03/2017
08:59:26:764
123
291.1
CHIX
29/03/2017
13:25:54:832
83
292
CHIX
29/03/2017
16:11:36:927
329
292
CHIX
29/03/2017
08:59:26:761
580
291.1
CHIX
29/03/2017
08:59:26:769
344
291.1
CHIX
29/03/2017
08:59:26:767
54
291.1
CHIX
29/03/2017
15:37:48:313
16
292
CHIX
29/03/2017
15:00:40:784
1324
291.9
CHIX
29/03/2017
08:59:26:756
329
291.2
CHIX
29/03/2017
09:17:36:486
329
291.9
CHIX
29/03/2017
11:30:54:207
39
291.5
CHIX
29/03/2017
09:17:36:477
329
291.9
CHIX
29/03/2017
09:17:36:481
329
291.8
CHIX
29/03/2017
13:51:30:408
123
291.8
CHIX
29/03/2017
14:13:45:114
329
291.7
CHIX
29/03/2017
08:59:26:782
480
291.2
CHIX
29/03/2017
13:51:44:426
55
291.8
CHIX
29/03/2017
08:59:26:786
709
291.2
CHIX
29/03/2017
14:13:45:110
286
291.8
CHIX
29/03/2017
08:59:26:778
1000
291.1
CHIX
29/03/2017
15:28:07:100
13
291.9
CHIX
29/03/2017
15:28:07:105
316
291.9
CHIX
29/03/2017
10:45:18:008
238
291.9
CHIX
29/03/2017
10:54:02:218
285
291.9
CHIX
29/03/2017
10:54:02:211
44
291.9
CHIX
29/03/2017
10:09:30:444
102
291.9
CHIX
29/03/2017
10:09:30:440
227
291.9
CHIX
29/03/2017
15:37:45:359
329
292
CHIX
29/03/2017
11:30:50:485
1154
291.6
CHIX
29/03/2017
11:30:50:481
1197
291.6
CHIX
29/03/2017
08:13:16:876
54
291.5
CHIX
29/03/2017
08:13:16:873
133
291.5
CHIX
29/03/2017
08:13:16:869
26
291.5
CHIX
29/03/2017
11:30:50:477
329
291.6
CHIX
29/03/2017
10:34:33:407
329
291.6
CHIX
29/03/2017
11:30:50:493
89
291.5
CHIX
29/03/2017
14:35:05:433
329
291.9
CHIX
29/03/2017
11:30:50:492
90
291.5
CHIX
29/03/2017
11:30:50:488
73
291.5
CHIX
29/03/2017
10:54:04:076
212
291.7
CHIX
29/03/2017
08:42:46:151
329
291.2
CHIX
29/03/2017
13:37:27:575
119
291.9
CHIX
29/03/2017
13:37:27:578
210
291.9
CHIX
29/03/2017
08:42:46:155
329
291.1
CHIX
29/03/2017
10:53:59:905
200
291.9
CHIX
29/03/2017
09:07:44:941
329
291.6
CHIX
29/03/2017
10:53:57:956
329
292
CHIX
29/03/2017
08:15:49:234
329
291.4
CHIX
29/03/2017
13:16:35:523
433
291.9
CHIX
29/03/2017
15:00:40:787
1
291.9
CHIX
29/03/2017
13:37:30:518
329
292
CHIX
29/03/2017
13:16:35:526
2175
291.9
CHIX
29/03/2017
15:04:21:243
167
291.7
CHIX
29/03/2017
16:10:24:280
329
292
CHIX
29/03/2017
15:04:20:216
329
291.9
CHIX
29/03/2017
15:04:13:623
329
292
CHIX
29/03/2017
13:39:00:044
329
292
CHIX
29/03/2017
14:22:01:709
220
291.7
CHIX
29/03/2017
14:22:05:955
266
291.6
CHIX
29/03/2017
16:16:16:819
329
291.9
CHIX
29/03/2017
13:38:52:685
320
292
CHIX
29/03/2017
16:23:00:050
329
292
CHIX
29/03/2017
16:00:25:835
289
291.9
CHIX
29/03/2017
12:58:11:376
329
291.8
CHIX
29/03/2017
08:33:06:494
7
290.8
CHIX
29/03/2017
13:48:34:228
329
291.9
CHIX
29/03/2017
16:00:38:752
329
291.9
CHIX
29/03/2017
10:29:54:648
329
291.7
CHIX
29/03/2017
16:00:38:747
329
292
CHIX
29/03/2017
13:48:28:183
1720
292
CHIX
29/03/2017
08:24:37:370
182
291.5
CHIX
29/03/2017
08:24:37:216
147
291.5
CHIX
29/03/2017
08:31:00:577
329
291.3
CHIX
29/03/2017
14:09:46:776
1088
291.8
CHIX
29/03/2017
15:27:31:354
329
291.9
CHIX
29/03/2017
15:27:31:357
1275
291.9
CHIX
29/03/2017
14:09:46:771
159
291.8
CHIX
29/03/2017
14:45:00:013
329
291.8
CHIX
29/03/2017
08:31:00:546
230
291.4
CHIX
29/03/2017
12:57:14:838
105
291.8
CHIX
29/03/2017
08:33:06:491
69
290.8
CHIX
29/03/2017
08:31:00:534
221
291.4
CHIX
29/03/2017
12:57:14:815
224
291.8
CHIX
29/03/2017
08:31:00:532
9
291.4
CHIX
29/03/2017
08:31:00:543
99
291.4
CHIX
29/03/2017
11:49:25:963
329
292
CHIX
29/03/2017
10:25:47:533
329
291.6
CHIX
29/03/2017
14:09:46:476
10
291.9
CHIX
29/03/2017
10:01:45:543
329
291.7
CHIX
29/03/2017
10:29:11:345
329
291.6
CHIX
29/03/2017
14:09:46:472
69
291.9
CHIX
29/03/2017
08:33:01:304
329
291.1
CHIX
29/03/2017
12:57:14:781
329
291.8
CHIX
29/03/2017
12:13:41:696
329
291.9
CHIX
29/03/2017
14:45:11:346
329
291.8
CHIX
29/03/2017
12:13:41:699
1944
291.9
CHIX
29/03/2017
16:26:00:141
8
292
CHIX
29/03/2017
14:09:46:768
992
291.8
CHIX
29/03/2017
12:13:39:584
329
292
CHIX
29/03/2017
14:09:46:766
274
291.8
CHIX
29/03/2017
09:52:37:477
1254
291.9
CHIX
29/03/2017
09:52:37:480
1237
291.9
CHIX
29/03/2017
16:14:48:673
69
291.9
CHIX
29/03/2017
10:25:46:473
181
291.7
CHIX
29/03/2017
10:25:46:469
92
291.7
CHIX
29/03/2017
16:14:48:677
260
291.9
CHIX
29/03/2017
15:45:15:442
329
291.9
CHIX
29/03/2017
15:45:15:446
216
291.9
CHIX
29/03/2017
08:56:32:273
59
291.1
CHIX
29/03/2017
08:56:32:275
3
291.1
CHIX
29/03/2017
11:49:44:207
1477
291.9
CHIX
29/03/2017
11:49:44:203
285
291.9
CHIX
29/03/2017
10:16:47:555
329
291.8
CHIX
29/03/2017
14:44:20:206
341
291.8
CHIX
29/03/2017
08:24:33:317
319
291.8
CHIX
29/03/2017
10:51:10:972
257
292
CHIX
29/03/2017
10:26:54:621
329
291.6
CHIX
29/03/2017
10:51:10:969
72
292
CHIX
29/03/2017
10:51:11:032
329
292
CHIX
29/03/2017
09:10:22:871
329
291.7
CHIX
29/03/2017
09:10:22:867
329
291.8
CHIX
29/03/2017
16:29:48:864
329
292
CHIX
29/03/2017
11:03:16:582
329
291.6
CHIX
29/03/2017
10:16:47:711
329
291.8
CHIX
29/03/2017
09:10:23:910
246
291.8
CHIX
29/03/2017
10:41:37:448
243
291.7
CHIX
29/03/2017
08:24:37:210
208
291.6
CHIX
29/03/2017
08:24:33:313
10
291.8
CHIX
29/03/2017
08:24:37:207
7
291.6
CHIX
29/03/2017
11:03:09:978
329
291.7
CHIX
29/03/2017
15:19:41:490
30
291.9
CHIX
29/03/2017
08:24:33:673
194
291.7
CHIX
29/03/2017
08:24:33:668
135
291.7
CHIX
29/03/2017
14:22:01:704
109
291.7
CHIX
29/03/2017
14:22:05:951
63
291.6
CHIX
29/03/2017
08:02:12:784
204
291.5
CHIX
29/03/2017
08:02:12:780
125
291.5
CHIX
29/03/2017
13:25:17:913
329
292
CHIX
29/03/2017
14:50:24:003
213
291.7
CHIX
29/03/2017
13:25:21:995
329
291.9
CHIX
29/03/2017
14:12:05:840
43
291.8
CHIX
29/03/2017
12:28:54:892
103
291.8
CHIX
29/03/2017
12:28:54:895
121
291.8
CHIX
29/03/2017
16:26:08:500
1808
292
CHIX
29/03/2017
12:28:54:890
18
291.8
CHIX
29/03/2017
15:52:36:831
89
292
CHIX
29/03/2017
16:26:24:761
233
292
CHIX
29/03/2017
16:26:24:783
7
292
CHIX
29/03/2017
15:52:36:891
240
292
CHIX
29/03/2017
11:38:37:459
129
291.5
CHIX
29/03/2017
11:38:37:457
200
291.5
CHIX
29/03/2017
09:52:37:471
113
291.9
CHIX
29/03/2017
09:52:37:475
216
291.9
CHIX
29/03/2017
08:12:32:077
329
291.6
CHIX
29/03/2017
09:29:37:817
216
291.9
CHIX
29/03/2017
16:04:11:410
329
292
CHIX
29/03/2017
13:24:40:021
129
291.9
CHIX
29/03/2017
13:24:40:019
200
291.9
CHIX
29/03/2017
08:12:32:070
329
291.7
CHIX
29/03/2017
14:40:21:864
261
291.9
CHIX
29/03/2017
14:40:33:084
200
291.9
CHIX
29/03/2017
14:40:21:862
34
291.9
CHIX
29/03/2017
14:40:21:859
34
291.9
CHIX
29/03/2017
14:40:21:850
329
291.9
CHIX
29/03/2017
14:10:40:893
329
291.8
CHIX
29/03/2017
16:11:51:571
421
291.9
CHIX
29/03/2017
12:48:02:077
200
291.8
CHIX
29/03/2017
12:48:02:079
129
291.8
CHIX
29/03/2017
09:22:24:351
329
291.9
CHIX
29/03/2017
16:03:15:185
329
292
CHIX
29/03/2017
09:19:29:886
329
291.9
CHIX
29/03/2017
12:47:56:408
329
291.8
CHIX
29/03/2017
15:47:00:044
329
292
CHIX
29/03/2017
15:33:04:476
329
292
CHIX
29/03/2017
09:12:16:340
329
291.8
CHIX
29/03/2017
08:31:05:624
1
291.2
CHIX
29/03/2017
09:22:41:036
329
291.9
CHIX
29/03/2017
16:11:51:573
149
291.9
CHIX
29/03/2017
09:41:41:562
59
292
CHIX
29/03/2017
09:41:41:582
41
292
CHIX
29/03/2017
10:39:55:515
393
291.5
CHIX
29/03/2017
10:39:55:511
329
291.6
CHIX
29/03/2017
15:38:55:036
329
291.8
CHIX
29/03/2017
08:12:20:864
329
291.7
CHIX
29/03/2017
15:46:16:247
74
292
CHIX
29/03/2017
15:31:22:302
329
292
CHIX
29/03/2017
16:28:37:553
100
291.9
CHIX
29/03/2017
15:00:26:075
146
292
CHIX
29/03/2017
16:20:33:396
329
292
CHIX
29/03/2017
15:00:30:739
329
292
CHIX
29/03/2017
16:20:51:571
806
291.9
CHIX
29/03/2017
16:20:41:391
442
291.9
CHIX
29/03/2017
16:20:41:389
36
291.9
CHIX
29/03/2017
11:56:48:388
329
292
CHIX
29/03/2017
12:41:02:733
329
291.9
CHIX
29/03/2017
12:38:54:574
329
292
CHIX
29/03/2017
16:20:41:386
293
291.9
CHIX
29/03/2017
16:10:02:221
329
292
CHIX
29/03/2017
10:59:10:838
329
291.7
CHIX
29/03/2017
10:59:10:836
329
291.8
CHIX
29/03/2017
16:09:00:071
321
292
CHIX
29/03/2017
15:20:09:129
34
291.9
CHIX
29/03/2017
15:20:09:127
29
291.9
CHIX
29/03/2017
16:08:54:927
329
292
CHIX
29/03/2017
15:20:09:143
765
291.9
CHIX
29/03/2017
15:20:09:139
482
291.9
CHIX
29/03/2017
12:51:22:392
329
292
CHIX
29/03/2017
11:57:17:940
150
292
CHIX
29/03/2017
16:06:11:443
736
291.9
CHIX
29/03/2017
16:06:11:441
329
291.9
CHIX
29/03/2017
12:51:32:967
176
292
CHIX
29/03/2017
15:20:09:136
193
291.9
CHIX
29/03/2017
15:20:09:132
236
291.9
CHIX
29/03/2017
15:20:09:134
957
291.9
CHIX
29/03/2017
16:29:23:596
329
292
CHIX
29/03/2017
15:56:43:441
40
291.9
CHIX
29/03/2017
12:36:44:202
102
291.8
CHIX
29/03/2017
12:36:44:206
227
291.8
CHIX
29/03/2017
08:15:00:011
22
291.4
CHIX
29/03/2017
10:10:28:879
159
291.9
CHIX
29/03/2017
10:10:27:243
329
292
CHIX
29/03/2017
10:11:22:899
329
292
CHIX
29/03/2017
16:20:11:252
329
292
CHIX
29/03/2017
16:20:11:165
707
292
CHIX
29/03/2017
12:18:11:381
310
292
CHIX
29/03/2017
09:52:02:838
660
292
CHIX
29/03/2017
10:11:28:490
159
291.9
CHIX
29/03/2017
10:11:28:495
266
291.8
CHIX
29/03/2017
14:42:30:247
329
291.9
CHIX
29/03/2017
15:31:16:176
329
292
CHIX
29/03/2017
09:52:02:484
641
292
CHIX
29/03/2017
09:52:02:547
329
292
CHIX
29/03/2017
15:50:33:373
25
292
CHIX
29/03/2017
15:50:33:360
791
291.9
CHIX
29/03/2017
15:50:33:355
229
291.9
CHIX
29/03/2017
15:50:33:361
782
291.9
CHIX
29/03/2017
15:50:33:372
460
292
CHIX
29/03/2017
10:11:28:488
170
291.9
CHIX
29/03/2017
12:42:18:178
329
292
CHIX
29/03/2017
16:20:14:610
329
292
CHIX
29/03/2017
15:39:35:569
329
291.9
CHIX
29/03/2017
12:42:20:905
301
291.9
CHIX
29/03/2017
14:42:30:236
129
291.9
CHIX
29/03/2017
16:29:08:550
329
292
CHIX
29/03/2017
14:42:30:240
200
291.9
CHIX
29/03/2017
14:18:32:814
329
291.8
TRQX
29/03/2017
12:26:08:622
178
291.8
TRQX
29/03/2017
12:26:08:604
372
291.9
TRQX
29/03/2017
12:26:08:607
151
291.8
TRQX
29/03/2017
12:26:08:601
329
291.9
TRQX
29/03/2017
08:00:40:434
6
292.1
TRQX
29/03/2017
14:34:23:018
329
291.8
TRQX
29/03/2017
14:34:23:014
174
291.8
TRQX
29/03/2017
14:34:23:028
55
291.8
TRQX
29/03/2017
13:36:20:143
329
292
TRQX
29/03/2017
15:11:13:119
276
291.8
TRQX
29/03/2017
15:11:13:118
45
291.8
TRQX
29/03/2017
15:59:04:270
680
292
TRQX
29/03/2017
11:30:54:212
171
291.5
TRQX
29/03/2017
15:37:49:992
329
291.9
TRQX
29/03/2017
08:59:26:781
329
291.2
TRQX
29/03/2017
08:59:26:766
323
291.3
TRQX
29/03/2017
15:00:40:792
289
291.8
TRQX
29/03/2017
15:00:40:790
10
291.8
TRQX
29/03/2017
08:59:26:759
329
291.3
TRQX
29/03/2017
09:17:36:482
329
291.9
TRQX
29/03/2017
11:30:50:504
118
291.5
TRQX
29/03/2017
13:51:30:415
329
291.8
TRQX
29/03/2017
15:28:07:117
427
291.9
TRQX
29/03/2017
15:28:07:120
160
291.9
TRQX
29/03/2017
14:35:05:455
328
291.9
TRQX
29/03/2017
14:13:45:119
10
291.7
TRQX
29/03/2017
14:13:45:118
329
291.8
TRQX
29/03/2017
15:28:07:107
57
291.9
TRQX
29/03/2017
14:13:45:123
29
291.7
TRQX
29/03/2017
14:13:45:121
22
291.7
TRQX
29/03/2017
10:09:30:445
303
291.9
TRQX
29/03/2017
10:54:02:212
329
291.9
TRQX
29/03/2017
15:27:59:444
48
291.9
TRQX
29/03/2017
11:30:50:487
560
291.6
TRQX
29/03/2017
15:27:59:450
64
291.9
TRQX
29/03/2017
11:30:50:479
329
291.6
TRQX
29/03/2017
11:30:50:502
40
291.5
TRQX
29/03/2017
11:30:50:500
27
291.5
TRQX
29/03/2017
11:30:50:496
363
291.6
TRQX
29/03/2017
10:53:57:972
329
292
TRQX
29/03/2017
08:42:46:165
329
291.1
TRQX
29/03/2017
09:17:36:498
121
291.9
TRQX
29/03/2017
09:17:36:490
329
291.8
TRQX
29/03/2017
13:37:27:576
294
291.9
TRQX
29/03/2017
08:42:46:156
329
291.2
TRQX
29/03/2017
13:37:27:579
35
291.9
TRQX
29/03/2017
08:13:44:721
329
291.6
TRQX
29/03/2017
13:16:36:662
329
291.9
TRQX
29/03/2017
13:16:35:531
1043
291.9
TRQX
29/03/2017
15:04:20:208
171
291.9
TRQX
29/03/2017
15:04:20:206
158
291.9
TRQX
29/03/2017
14:22:01:707
329
291.7
TRQX
29/03/2017
16:16:16:832
173
291.9
TRQX
29/03/2017
16:26:00:144
7
292
TRQX
29/03/2017
16:23:00:124
329
292
TRQX
29/03/2017
13:48:34:222
329
291.9
TRQX
29/03/2017
13:48:28:185
329
292
TRQX
29/03/2017
16:00:25:856
82
291.9
TRQX
29/03/2017
16:29:46:814
43
291.9
TRQX
29/03/2017
16:00:25:845
445
291.9
TRQX
29/03/2017
16:00:25:851
168
291.9
TRQX
29/03/2017
16:00:25:854
18
291.9
TRQX
29/03/2017
15:33:49:919
329
291.9
TRQX
29/03/2017
16:26:08:513
329
292
TRQX
29/03/2017
14:09:46:779
328
291.8
TRQX
29/03/2017
14:09:46:778
329
291.8
TRQX
29/03/2017
08:31:00:545
329
291.4
TRQX
29/03/2017
11:49:25:975
329
292
TRQX
29/03/2017
10:01:45:551
329
291.7
TRQX
29/03/2017
14:09:46:479
166
291.9
TRQX
29/03/2017
10:29:11:350
329
291.6
TRQX
29/03/2017
12:57:14:791
316
291.8
TRQX
29/03/2017
09:52:37:484
338
291.9
TRQX
29/03/2017
12:13:41:705
240
291.9
TRQX
29/03/2017
14:45:11:349
329
291.8
TRQX
29/03/2017
10:25:46:480
329
291.7
TRQX
29/03/2017
14:09:46:480
62
291.9
TRQX
29/03/2017
09:52:37:482
109
291.9
TRQX
29/03/2017
10:25:46:511
329
291.7
TRQX
29/03/2017
12:13:39:593
329
292
TRQX
29/03/2017
12:13:41:711
433
291.9
TRQX
29/03/2017
12:13:41:709
89
291.9
TRQX
29/03/2017
16:14:48:679
329
291.9
TRQX
29/03/2017
12:57:14:794
13
291.8
TRQX
29/03/2017
14:44:20:216
85
291.8
TRQX
29/03/2017
14:44:20:218
1
291.8
TRQX
29/03/2017
14:44:20:220
272
291.8
TRQX
29/03/2017
11:49:44:211
843
291.9
TRQX
29/03/2017
08:56:35:281
272
291.1
TRQX
29/03/2017
09:10:23:908
245
291.8
TRQX
29/03/2017
09:10:22:873
329
291.7
TRQX
29/03/2017
10:16:47:717
329
291.8
TRQX
29/03/2017
08:56:35:283
57
291.1
TRQX
29/03/2017
10:41:37:454
329
291.7
TRQX
29/03/2017
08:24:37:212
69
291.6
TRQX
29/03/2017
08:24:33:320
329
291.8
TRQX
29/03/2017
08:24:33:677
329
291.7
TRQX
29/03/2017
15:51:00:640
34
291.9
TRQX
29/03/2017
08:11:46:068
22
291.5
TRQX
29/03/2017
08:02:12:790
305
291.5
TRQX
29/03/2017
08:02:12:794
24
291.5
TRQX
29/03/2017
14:50:24:018
329
291.7
TRQX
29/03/2017
13:25:17:996
329
292
TRQX
29/03/2017
13:25:21:999
172
291.9
TRQX
29/03/2017
13:25:22:001
157
291.9
TRQX
29/03/2017
16:26:24:757
102
291.9
TRQX
29/03/2017
16:26:25:799
22
291.9
TRQX
29/03/2017
16:26:24:822
81
292
TRQX
29/03/2017
16:26:24:885
248
292
TRQX
29/03/2017
09:52:37:479
329
291.9
TRQX
29/03/2017
16:04:11:497
329
292
TRQX
29/03/2017
14:40:21:855
328
291.9
TRQX
29/03/2017
14:40:21:852
1
291.9
TRQX
29/03/2017
09:22:24:355
329
291.9
TRQX
29/03/2017
16:11:51:575
135
291.9
TRQX
29/03/2017
14:10:40:898
304
291.8
TRQX
29/03/2017
14:10:40:904
25
291.8
TRQX
29/03/2017
12:47:56:404
329
291.8
TRQX
29/03/2017
15:47:00:080
261
292
TRQX
29/03/2017
15:33:04:564
329
292
TRQX
29/03/2017
16:11:51:578
107
291.9
TRQX
29/03/2017
09:41:41:505
51
292
TRQX
29/03/2017
09:41:41:503
278
292
TRQX
29/03/2017
10:39:55:518
329
291.6
TRQX
29/03/2017
10:39:55:522
21
291.5
TRQX
29/03/2017
15:46:16:192
4
292
TRQX
29/03/2017
15:00:26:133
264
292
TRQX
29/03/2017
15:46:16:323
113
292
TRQX
29/03/2017
15:00:30:681
329
292
TRQX
29/03/2017
16:20:51:575
4
291.9
TRQX
29/03/2017
16:20:51:584
181
291.9
TRQX
29/03/2017
16:20:51:580
54
291.9
TRQX
29/03/2017
15:00:25:958
65
292
TRQX
29/03/2017
12:38:54:577
329
292
TRQX
29/03/2017
10:59:10:849
329
291.7
TRQX
29/03/2017
16:09:00:037
329
292
TRQX
29/03/2017
16:08:54:930
329
292
TRQX
29/03/2017
15:20:09:149
349
291.9
TRQX
29/03/2017
15:20:09:148
29
291.9
TRQX
29/03/2017
15:29:51:636
160
291.9
TRQX
29/03/2017
15:29:51:631
169
291.9
TRQX
29/03/2017
12:51:28:064
329
292
TRQX
29/03/2017
15:20:09:146
66
291.9
TRQX
29/03/2017
15:20:09:144
263
291.9
TRQX
29/03/2017
16:29:08:756
228
292
TRQX
29/03/2017
08:14:47:346
3
291.5
TRQX
29/03/2017
08:14:47:344
124
291.5
TRQX
29/03/2017
08:14:47:341
3
291.5
TRQX
29/03/2017
08:14:47:337
20
291.5
TRQX
29/03/2017
08:14:47:348
75
291.5
TRQX
29/03/2017
12:36:44:211
329
291.8
TRQX
29/03/2017
16:20:11:319
644
292
TRQX
29/03/2017
14:42:30:292
90
291.8
TRQX
29/03/2017
09:52:02:728
329
292
TRQX
29/03/2017
09:52:02:676
671
292
TRQX
29/03/2017
15:50:33:375
388
291.9
TRQX
29/03/2017
10:11:28:493
329
291.9
TRQX
29/03/2017
15:50:33:366
329
291.9
TRQX
29/03/2017
16:20:14:598
329
292
TRQX
29/03/2017
14:42:30:243
250
291.9
TRQX
29/03/2017
14:42:30:248
79
291.9
TRQX
29/03/2017
16:29:08:616
1
292
TRQX
29/03/2017
16:29:08:552
100
292
TRQX
29/03/2017
14:18:32:817
263
291.8
XLON
29/03/2017
13:36:24:525
262
292
XLON
29/03/2017
13:36:24:530
600
292
XLON
29/03/2017
14:18:32:810
1274
291.8
XLON
29/03/2017
14:18:32:808
424
291.8
XLON
29/03/2017
14:46:27:823
704
291.7
XLON
29/03/2017
14:46:27:833
96
291.8
XLON
29/03/2017
12:26:08:637
600
291.9
XLON
29/03/2017
12:26:08:618
1612
291.9
XLON
29/03/2017
12:26:08:629
1497
291.9
XLON
29/03/2017
12:26:08:614
500
291.9
XLON
29/03/2017
12:26:08:597
1826
291.9
XLON
29/03/2017
12:26:19:548
1096
291.9
XLON
29/03/2017
12:26:19:546
566
291.9
XLON
29/03/2017
12:26:19:544
382
291.9
XLON
29/03/2017
13:49:51:137
500
291.9
XLON
29/03/2017
15:34:46:156
869
292
XLON
29/03/2017
09:00:00:007
700
291.3
XLON
29/03/2017
12:26:08:593
194
291.9
XLON
29/03/2017
14:34:23:011
558
291.8
XLON
29/03/2017
14:34:23:009
449
291.8
XLON
29/03/2017
10:12:00:729
224
291.7
XLON
29/03/2017
13:26:06:564
432
292
XLON
29/03/2017
13:26:06:490
414
292
XLON
29/03/2017
13:25:54:795
460
292
XLON
29/03/2017
14:34:23:025
1657
291.8
XLON
29/03/2017
14:34:23:021
503
291.8
XLON
29/03/2017
13:36:20:094
1032
292
XLON
29/03/2017
15:11:13:127
1300
291.8
XLON
29/03/2017
15:11:13:116
296
291.8
XLON
29/03/2017
15:11:13:114
48
291.8
XLON
29/03/2017
16:11:36:940
869
292
XLON
29/03/2017
10:12:27:091
219
291.7
XLON
29/03/2017
10:12:27:095
510
291.7
XLON
29/03/2017
15:59:04:265
424
292
XLON
29/03/2017
11:30:54:210
342
291.5
XLON
29/03/2017
11:30:54:214
177
291.5
XLON
29/03/2017
11:30:54:219
1300
291.5
XLON
29/03/2017
16:35:07:237
66507
292
XLON
29/03/2017
11:30:54:222
600
291.5
XLON
29/03/2017
11:30:54:223
172
291.5
XLON
29/03/2017
16:35:07:234
3125
292
XLON
29/03/2017
11:30:54:225
168
291.5
XLON
29/03/2017
16:35:07:232
4711
292
XLON
29/03/2017
11:30:54:227
550
291.5
XLON
29/03/2017
15:37:49:990
869
291.9
XLON
29/03/2017
10:09:28:582
455
292
XLON
29/03/2017
10:09:28:584
100
292
XLON
29/03/2017
15:00:40:785
1894
291.9
XLON
29/03/2017
10:45:14:936
567
291.9
XLON
29/03/2017
10:45:14:937
974
291.9
XLON
29/03/2017
16:11:36:890
1538
292
XLON
29/03/2017
08:59:26:762
776
291.3
XLON
29/03/2017
15:37:45:508
90
292
XLON
29/03/2017
13:25:54:896
63
292
XLON
29/03/2017
15:37:45:361
1406
292
XLON
29/03/2017
15:37:45:367
402
292
XLON
29/03/2017
15:37:45:374
377
292
XLON
29/03/2017
15:59:04:267
404
292
XLON
29/03/2017
08:59:26:758
869
291.3
XLON
29/03/2017
11:30:50:585
286
291.5
XLON
29/03/2017
09:17:36:479
365
291.9
XLON
29/03/2017
13:51:30:412
500
291.8
XLON
29/03/2017
15:27:59:452
202
291.9
XLON
29/03/2017
08:59:29:107
511
291.2
XLON
29/03/2017
13:51:30:410
241
291.8
XLON
29/03/2017
13:51:30:406
336
291.8
XLON
29/03/2017
08:59:29:113
700
291.3
XLON
29/03/2017
08:16:13:721
822
291.4
XLON
29/03/2017
14:35:05:449
540
291.9
XLON
29/03/2017
08:59:26:789
671
291.3
XLON
29/03/2017
15:28:07:113
514
291.9
XLON
29/03/2017
14:35:05:461
391
291.9
XLON
29/03/2017
13:51:44:428
838
291.8
XLON
29/03/2017
14:13:45:113
705
291.8
XLON
29/03/2017
09:17:37:674
25
291.7
XLON
29/03/2017
14:35:05:435
1501
291.9
XLON
29/03/2017
14:35:05:447
500
291.9
XLON
29/03/2017
08:59:26:787
700
291.3
XLON
29/03/2017
14:35:05:441
500
291.9
XLON
29/03/2017
14:13:45:134
518
291.8
XLON
29/03/2017
14:35:05:463
1300
291.9
XLON
29/03/2017
14:13:45:126
700
291.8
XLON
29/03/2017
15:28:07:103
135
291.9
XLON
29/03/2017
10:54:02:219
1300
291.9
XLON
29/03/2017
10:09:30:447
22
291.9
XLON
29/03/2017
10:54:02:214
203
291.9
XLON
29/03/2017
10:45:18:010
2358
291.9
XLON
29/03/2017
11:30:54:231
172
291.5
XLON
29/03/2017
11:30:54:229
671
291.5
XLON
29/03/2017
10:54:02:209
191
291.9
XLON
29/03/2017
13:51:43:530
13
291.8
XLON
29/03/2017
16:22:00:094
869
292
XLON
29/03/2017
11:30:50:490
1860
291.6
XLON
29/03/2017
15:27:59:442
212
291.9
XLON
29/03/2017
11:30:50:482
87
291.6
XLON
29/03/2017
15:27:59:446
53
291.9
XLON
29/03/2017
15:27:59:448
266
291.9
XLON
29/03/2017
10:53:57:969
234
291.9
XLON
29/03/2017
10:54:02:223
3141
291.9
XLON
29/03/2017
09:23:40:198
2003
291.9
XLON
29/03/2017
10:54:03:283
5
291.8
XLON
29/03/2017
10:54:03:285
665
291.8
XLON
29/03/2017
09:23:40:202
262
291.9
XLON
29/03/2017
09:23:40:200
869
291.9
XLON
29/03/2017
15:04:13:521
500
292
XLON
29/03/2017
09:23:40:206
1471
291.9
XLON
29/03/2017
15:29:19:534
194
291.9
XLON
29/03/2017
15:29:19:417
412
291.9
XLON
29/03/2017
08:42:46:160
319
291.1
XLON
29/03/2017
08:42:46:158
775
291.1
XLON
29/03/2017
15:29:08:811
23
291.9
XLON
29/03/2017
09:17:36:488
504
291.9
XLON
29/03/2017
14:45:50:514
217
291.8
XLON
29/03/2017
14:45:50:510
28
291.8
XLON
29/03/2017
08:42:46:153
844
291.2
XLON
29/03/2017
13:37:27:581
492
291.9
XLON
29/03/2017
14:45:50:508
174
291.8
XLON
29/03/2017
15:04:00:011
75
291.9
XLON
29/03/2017
09:07:44:943
517
291.6
XLON
29/03/2017
13:37:27:584
1000
291.9
XLON
29/03/2017
08:13:44:719
426
291.6
XLON
29/03/2017
13:37:27:583
504
291.9
XLON
29/03/2017
13:37:27:586
163
291.9
XLON
29/03/2017
14:45:54:853
232
291.8
XLON
29/03/2017
13:37:30:522
1300
292
XLON
29/03/2017
08:15:49:237
358
291.5
XLON
29/03/2017
08:15:49:236
869
291.7
XLON
29/03/2017
13:37:30:517
776
292
XLON
29/03/2017
13:16:36:665
1300
291.9
XLON
29/03/2017
09:07:44:945
538
291.6
XLON
29/03/2017
15:00:40:788
2
291.9
XLON
29/03/2017
13:16:35:538
869
291.9
XLON
29/03/2017
13:16:35:527
1717
291.9
XLON
29/03/2017
15:34:19:574
869
291.9
XLON
29/03/2017
10:14:00:182
458
291.7
XLON
29/03/2017
15:04:21:246
1845
291.7
XLON
29/03/2017
14:46:13:160
29
291.8
XLON
29/03/2017
08:15:51:482
796
291.5
XLON
29/03/2017
16:10:24:244
1032
292
XLON
29/03/2017
08:15:51:480
73
291.5
XLON
29/03/2017
14:46:13:158
4
291.8
XLON
29/03/2017
16:10:24:315
648
292
XLON
29/03/2017
15:04:20:210
333
291.9
XLON
29/03/2017
15:04:20:204
1074
291.9
XLON
29/03/2017
15:04:20:202
1789
291.9
XLON
29/03/2017
15:04:13:585
2198
292
XLON
29/03/2017
16:00:38:802
344
292
XLON
29/03/2017
16:00:38:764
500
292
XLON
29/03/2017
13:39:00:088
746
292
XLON
29/03/2017
13:38:52:701
177
292
XLON
29/03/2017
14:22:01:793
419
291.7
XLON
29/03/2017
13:38:52:698
1749
292
XLON
29/03/2017
13:38:52:695
1532
292
XLON
29/03/2017
14:22:01:712
748
291.7
XLON
29/03/2017
14:22:01:710
118
291.7
XLON
29/03/2017
13:38:52:693
120
292
XLON
29/03/2017
13:38:52:690
297
292.1
XLON
29/03/2017
13:38:52:688
264
292.1
XLON
29/03/2017
13:38:52:683
312
292.1
XLON
29/03/2017
14:22:01:706
3
291.7
XLON
29/03/2017
13:38:52:673
431
292.1
XLON
29/03/2017
16:16:16:840
980
291.9
XLON
29/03/2017
10:02:16:630
1730
291.9
XLON
29/03/2017
10:02:16:633
650
291.9
XLON
29/03/2017
16:16:16:826
1000
291.9
XLON
29/03/2017
16:00:38:762
905
291.9
XLON
29/03/2017
16:00:38:760
500
291.9
XLON
29/03/2017
16:23:00:084
816
292
XLON
29/03/2017
12:13:41:716
700
292
XLON
29/03/2017
12:58:11:383
498
291.8
XLON
29/03/2017
14:56:00:011
81
291.9
XLON
29/03/2017
12:58:11:390
622
291.8
XLON
29/03/2017
16:16:16:821
112
291.9
XLON
29/03/2017
13:38:52:665
13
292.1
XLON
29/03/2017
13:38:52:668
400
292.1
XLON
29/03/2017
13:38:52:671
445
292.1
XLON
29/03/2017
12:13:41:726
1420
292
XLON
29/03/2017
12:13:41:720
770
292
XLON
29/03/2017
12:13:41:730
700
292
XLON
29/03/2017
12:13:41:728
172
292
XLON
29/03/2017
16:00:38:755
723
292
XLON
29/03/2017
16:00:38:757
766
291.9
XLON
29/03/2017
14:22:05:958
350
291.6
XLON
29/03/2017
12:58:11:380
490
291.8
XLON
29/03/2017
13:38:56:532
536
292
XLON
29/03/2017
13:48:34:217
228
291.9
XLON
29/03/2017
11:03:17:827
296
291.5
XLON
29/03/2017
13:39:11:394
763
292
XLON
29/03/2017
13:48:34:252
869
291.9
XLON
29/03/2017
10:29:54:657
700
291.8
XLON
29/03/2017
10:29:54:651
801
291.7
XLON
29/03/2017
16:00:38:750
182
292
XLON
29/03/2017
10:29:54:660
70
291.8
XLON
29/03/2017
13:48:28:146
869
292
XLON
29/03/2017
13:48:28:083
2699
292
XLON
29/03/2017
11:54:58:037
1
291.9
XLON
29/03/2017
11:54:58:040
403
291.9
XLON
29/03/2017
16:00:25:840
1709
291.9
XLON
29/03/2017
13:48:34:212
641
291.9
XLON
29/03/2017
16:25:29:367
28
292
XLON
29/03/2017
11:11:44:773
464
291.6
XLON
29/03/2017
08:31:00:579
1869
291.3
XLON
29/03/2017
12:13:44:833
700
292
XLON
29/03/2017
11:11:44:771
71
291.6
XLON
29/03/2017
11:11:44:769
414
291.6
XLON
29/03/2017
14:09:46:782
130
291.9
XLON
29/03/2017
14:09:46:781
1300
291.9
XLON
29/03/2017
16:26:08:498
481
292.1
XLON
29/03/2017
10:09:58:136
246
291.9
XLON
29/03/2017
16:26:08:495
427
292.1
XLON
29/03/2017
10:09:58:139
319
291.9
XLON
29/03/2017
16:26:08:493
347
292.1
XLON
29/03/2017
14:09:46:775
203
291.8
XLON
29/03/2017
08:31:00:548
8
291.4
XLON
29/03/2017
08:33:06:492
606
290.8
XLON
29/03/2017
08:31:00:551
851
291.3
XLON
29/03/2017
14:45:00:015
269
291.8
XLON
29/03/2017
12:57:14:812
161
291.8
XLON
29/03/2017
11:49:25:972
153
292
XLON
29/03/2017
15:51:14:280
869
292
XLON
29/03/2017
11:49:25:967
175
292
XLON
29/03/2017
11:49:25:969
256
292
XLON
29/03/2017
12:57:14:886
869
291.8
XLON
29/03/2017
10:01:45:556
1510
291.7
XLON
29/03/2017
10:25:46:521
523
291.7
XLON
29/03/2017
14:09:46:477
77
291.9
XLON
29/03/2017
10:01:45:548
209
291.7
XLON
29/03/2017
10:01:45:545
114
291.7
XLON
29/03/2017
10:29:11:347
411
291.6
XLON
29/03/2017
10:25:46:515
135
291.7
XLON
29/03/2017
10:29:11:353
600
291.6
XLON
29/03/2017
10:25:46:513
150
291.7
XLON
29/03/2017
08:33:01:474
869
291
XLON
29/03/2017
08:33:01:311
176
291.1
XLON
29/03/2017
08:33:01:307
324
291.1
XLON
29/03/2017
08:33:01:306
369
291.1
XLON
29/03/2017
12:57:14:787
525
291.8
XLON
29/03/2017
12:49:16:075
422
292
XLON
29/03/2017
12:57:14:783
521
291.8
XLON
29/03/2017
12:13:41:698
406
291.9
XLON
29/03/2017
09:52:37:487
600
291.9
XLON
29/03/2017
12:13:39:602
2997
292
XLON
29/03/2017
09:52:37:489
650
291.9
XLON
29/03/2017
09:52:37:490
621
291.9
XLON
29/03/2017
09:52:37:500
700
291.8
XLON
29/03/2017
14:45:11:348
300
291.8
XLON
29/03/2017
16:26:00:139
9
292
XLON
29/03/2017
14:45:11:355
76
291.8
XLON
29/03/2017
12:13:41:701
130
291.9
XLON
29/03/2017
10:25:46:484
803
291.7
XLON
29/03/2017
10:25:46:475
45
291.7
XLON
29/03/2017
12:13:39:589
269
292
XLON
29/03/2017
12:13:39:600
231
292
XLON
29/03/2017
15:27:31:377
907
291.9
XLON
29/03/2017
12:13:39:587
600
292
XLON
29/03/2017
15:27:31:375
1211
291.9
XLON
29/03/2017
10:25:46:486
401
291.7
XLON
29/03/2017
09:52:37:486
1300
291.8
XLON
29/03/2017
16:14:48:675
869
291.9
XLON
29/03/2017
10:25:46:471
30
291.7
XLON
29/03/2017
12:13:41:714
1300
292
XLON
29/03/2017
12:13:51:667
2
291.9
XLON
29/03/2017
12:57:14:798
556
291.8
XLON
29/03/2017
16:26:00:143
9
292
XLON
29/03/2017
11:04:09:590
100
291.5
XLON
29/03/2017
11:48:58:478
1300
291.9
XLON
29/03/2017
11:48:58:480
480
291.9
XLON
29/03/2017
10:41:12:164
237
291.7
XLON
29/03/2017
15:45:17:318
486
291.9
XLON
29/03/2017
15:45:17:315
399
291.9
XLON
29/03/2017
10:26:08:541
633
291.7
XLON
29/03/2017
15:51:26:423
534
292
XLON
29/03/2017
10:41:12:167
28
291.7
XLON
29/03/2017
14:44:20:209
869
291.8
XLON
29/03/2017
11:49:44:205
303
291.9
XLON
29/03/2017
14:44:20:223
700
291.9
XLON
29/03/2017
14:44:20:225
550
291.9
XLON
29/03/2017
11:49:44:209
566
291.9
XLON
29/03/2017
10:16:47:558
251
291.8
XLON
29/03/2017
08:56:35:270
69
291.1
XLON
29/03/2017
08:56:35:277
56
291.1
XLON
29/03/2017
10:26:54:624
309
291.6
XLON
29/03/2017
10:26:54:628
600
291.7
XLON
29/03/2017
10:51:10:970
634
292
XLON
29/03/2017
10:26:54:626
100
291.7
XLON
29/03/2017
10:51:11:148
404
291.9
XLON
29/03/2017
12:27:57:651
566
291.9
XLON
29/03/2017
10:51:10:976
667
292
XLON
29/03/2017
10:51:10:974
600
292
XLON
29/03/2017
12:27:57:653
550
291.9
XLON
29/03/2017
16:29:48:917
665
292
XLON
29/03/2017
11:03:16:584
1352
291.6
XLON
29/03/2017
10:16:47:714
474
291.8
XLON
29/03/2017
09:10:23:912
287
291.8
XLON
29/03/2017
10:41:37:521
869
291.7
XLON
29/03/2017
08:56:35:279
15
291.1
XLON
29/03/2017
09:10:23:914
362
291.8
XLON
29/03/2017
10:41:37:458
320
291.7
XLON
29/03/2017
10:41:37:451
239
291.7
XLON
29/03/2017
15:52:03:975
218
291.9
XLON
29/03/2017
08:24:37:214
869
291.6
XLON
29/03/2017
15:52:03:972
640
291.9
XLON
29/03/2017
08:24:33:315
869
291.8
XLON
29/03/2017
11:03:09:976
1187
291.7
XLON
29/03/2017
08:24:37:209
2577
291.6
XLON
29/03/2017
08:18:17:541
8
291.6
XLON
29/03/2017
08:24:33:675
233
291.7
XLON
29/03/2017
08:24:33:670
636
291.7
XLON
29/03/2017
10:42:09:046
754
291.7
XLON
29/03/2017
09:10:23:925
333
291.8
XLON
29/03/2017
14:22:05:953
731
291.6
XLON
29/03/2017
09:10:12:903
308
291.8
XLON
29/03/2017
09:10:23:923
1300
291.8
XLON
29/03/2017
15:51:00:631
869
291.9
XLON
29/03/2017
08:02:12:782
510
291.5
XLON
29/03/2017
08:02:12:786
207
291.5
XLON
29/03/2017
08:02:12:777
152
291.5
XLON
29/03/2017
14:50:24:013
77
291.7
XLON
29/03/2017
14:50:24:010
695
291.7
XLON
29/03/2017
09:11:49:679
69
291.6
XLON
29/03/2017
09:11:49:682
340
291.6
XLON
29/03/2017
09:53:13:110
294
291.9
XLON
29/03/2017
13:25:21:997
270
291.9
XLON
29/03/2017
08:00:11:328
35
292.1
XLON
29/03/2017
08:00:11:325
21
292.1
XLON
29/03/2017
08:00:11:330
7
292.1
XLON
29/03/2017
16:26:08:505
911
292.1
XLON
29/03/2017
09:53:13:138
529
291.9
XLON
29/03/2017
09:53:13:122
500
291.9
XLON
29/03/2017
16:26:08:477
1493
292.1
XLON
29/03/2017
09:53:13:126
340
291.9
XLON
29/03/2017
16:26:08:479
2190
292.1
XLON
29/03/2017
12:28:54:893
609
291.8
XLON
29/03/2017
09:53:13:117
231
291.9
XLON
29/03/2017
16:26:08:482
547
292.1
XLON
29/03/2017
16:13:13:784
1734
291.9
XLON
29/03/2017
09:53:13:115
553
291.9
XLON
29/03/2017
16:26:08:489
442
292.1
XLON
29/03/2017
16:26:08:491
588
292.1
XLON
29/03/2017
12:28:54:888
139
291.8
XLON
29/03/2017
09:53:13:113
114
291.9
XLON
29/03/2017
15:34:51:996
869
291.9
XLON
29/03/2017
16:26:08:503
600
292.1
XLON
29/03/2017
11:38:35:899
891
291.5
XLON
29/03/2017
16:26:08:502
479
292.1
XLON
29/03/2017
09:11:00:178
900
291.6
XLON
29/03/2017
12:43:52:909
261
291.9
XLON
29/03/2017
12:43:52:907
1062
291.9
XLON
29/03/2017
15:52:36:893
2451
292
XLON
29/03/2017
16:26:24:817
247
292
XLON
29/03/2017
09:11:15:352
209
291.6
XLON
29/03/2017
09:11:15:356
184
291.6
XLON
29/03/2017
09:52:38:959
700
291.8
XLON
29/03/2017
16:26:24:820
307
292
XLON
29/03/2017
09:52:37:473
4138
291.9
XLON
29/03/2017
10:27:17:457
300
291.7
XLON
29/03/2017
08:12:32:072
306
291.7
XLON
29/03/2017
08:12:32:079
563
291.7
XLON
29/03/2017
16:04:11:456
1498
292
XLON
29/03/2017
08:17:21:506
416
291.5
XLON
29/03/2017
16:04:11:540
233
292
XLON
29/03/2017
15:05:10:291
5
291.6
XLON
29/03/2017
14:40:21:878
106
291.9
XLON
29/03/2017
14:40:33:090
300
291.9
XLON
29/03/2017
10:40:40:223
352
291.7
XLON
29/03/2017
14:40:33:086
134
291.9
XLON
29/03/2017
14:40:21:866
221
291.9
XLON
29/03/2017
10:40:40:220
234
291.7
XLON
29/03/2017
14:40:21:861
90
291.9
XLON
29/03/2017
10:03:15:645
68
291.9
XLON
29/03/2017
09:22:32:986
237
291.9
XLON
29/03/2017
15:32:52:199
576
291.9
XLON
29/03/2017
12:47:59:765
312
291.8
XLON
29/03/2017
08:19:00:911
163
291.6
XLON
29/03/2017
14:10:39:985
522
291.9
XLON
29/03/2017
14:10:39:987
738
291.9
XLON
29/03/2017
09:12:48:030
1184
291.8
XLON
29/03/2017
11:00:10:590
505
291.7
XLON
29/03/2017
14:10:40:895
500
291.8
XLON
29/03/2017
14:10:39:995
537
291.9
XLON
29/03/2017
14:10:40:003
496
291.9
XLON
29/03/2017
12:43:52:905
424
292
XLON
29/03/2017
09:19:34:554
593
291.8
XLON
29/03/2017
09:22:24:359
1449
291.9
XLON
29/03/2017
10:02:46:942
114
291.9
XLON
29/03/2017
12:48:02:082
255
291.8
XLON
29/03/2017
16:11:51:569
989
291.9
XLON
29/03/2017
13:24:51:028
562
291.9
XLON
29/03/2017
09:22:24:353
869
291.9
XLON
29/03/2017
09:19:28:116
1067
292.1
XLON
29/03/2017
15:17:02:060
751
292
XLON
29/03/2017
16:03:15:187
487
292
XLON
29/03/2017
14:10:40:897
85
291.8
XLON
29/03/2017
09:19:28:114
3060
292.1
XLON
29/03/2017
15:17:02:064
29
292
XLON
29/03/2017
14:10:40:901
7
291.8
XLON
29/03/2017
15:17:02:062
627
292
XLON
29/03/2017
14:10:40:908
1300
291.9
XLON
29/03/2017
09:19:29:890
217
291.9
XLON
29/03/2017
09:19:29:888
283
291.9
XLON
29/03/2017
09:19:29:884
439
291.9
XLON
29/03/2017
12:47:56:409
606
291.8
XLON
29/03/2017
09:19:29:896
89
291.9
XLON
29/03/2017
09:19:29:895
287
291.9
XLON
29/03/2017
12:47:56:411
333
291.8
XLON
29/03/2017
12:47:56:413
239
291.8
XLON
29/03/2017
09:19:29:893
2400
291.9
XLON
29/03/2017
09:19:29:891
803
291.9
XLON
29/03/2017
12:47:56:416
77
291.8
XLON
29/03/2017
15:47:00:015
28
292
XLON
29/03/2017
15:47:00:010
42
292
XLON
29/03/2017
15:47:00:013
27
292
XLON
29/03/2017
15:47:00:076
257
292
XLON
29/03/2017
15:33:04:289
1846
292
XLON
29/03/2017
16:03:16:648
1408
292
XLON
29/03/2017
16:12:03:456
491
292
XLON
29/03/2017
09:22:41:053
728
291.9
XLON
29/03/2017
09:12:16:342
517
291.8
XLON
29/03/2017
09:22:41:035
317
291.9
XLON
29/03/2017
09:22:41:038
552
291.9
XLON
29/03/2017
16:11:51:584
1943
291.9
XLON
29/03/2017
15:47:00:008
295
292
XLON
29/03/2017
16:11:51:592
600
291.9
XLON
29/03/2017
16:11:51:594
600
291.9
XLON
29/03/2017
09:54:32:607
100
291.7
XLON
29/03/2017
10:39:55:517
737
291.6
XLON
29/03/2017
09:41:41:581
66
292
XLON
29/03/2017
10:39:55:513
423
291.6
XLON
29/03/2017
09:41:41:584
310
292
XLON
29/03/2017
08:44:50:197
869
291
XLON
29/03/2017
10:39:55:526
407
291.6
XLON
29/03/2017
08:44:50:200
1485
291
XLON
29/03/2017
09:53:43:215
300
291.7
XLON
29/03/2017
09:23:07:251
336
291.8
XLON
29/03/2017
15:33:24:103
479
291.9
XLON
29/03/2017
14:11:10:201
579
291.8
XLON
29/03/2017
15:33:24:100
390
291.9
XLON
29/03/2017
15:46:16:195
81
292
XLON
29/03/2017
15:31:23:317
277
292
XLON
29/03/2017
15:31:23:319
700
292
XLON
29/03/2017
15:00:30:704
3666
292.1
XLON
29/03/2017
10:08:14:274
15
291.9
XLON
29/03/2017
15:31:22:296
869
292
XLON
29/03/2017
15:31:22:227
825
292
XLON
29/03/2017
15:00:30:687
300
292.1
XLON
29/03/2017
15:00:30:685
3393
292.1
XLON
29/03/2017
15:00:30:690
72
292.1
XLON
29/03/2017
15:00:30:698
99
292.1
XLON
29/03/2017
15:00:30:695
3666
292.1
XLON
29/03/2017
12:51:52:126
489
291.9
XLON
29/03/2017
12:51:50:912
1155
291.9
XLON
29/03/2017
12:51:50:908
857
291.9
XLON
29/03/2017
15:46:16:285
65
292
XLON
29/03/2017
15:00:30:671
587
292
XLON
29/03/2017
16:20:33:398
869
292
XLON
29/03/2017
15:00:30:668
1472
292.1
XLON
29/03/2017
15:00:30:664
37
292.1
XLON
29/03/2017
15:00:30:662
2256
292.1
XLON
29/03/2017
15:00:30:740
139
292.1
XLON
29/03/2017
15:00:30:743
480
292.1
XLON
29/03/2017
12:02:22:640
700
292
XLON
29/03/2017
15:00:30:732
431
292.1
XLON
29/03/2017
15:00:30:737
3666
292.1
XLON
29/03/2017
15:00:30:757
1500
292
XLON
29/03/2017
15:00:30:748
600
292
XLON
29/03/2017
15:00:30:752
1219
292
XLON
29/03/2017
15:00:30:716
300
292.1
XLON
29/03/2017
15:00:30:706
99
292.1
XLON
29/03/2017
15:00:30:714
3666
292.1
XLON
29/03/2017
15:00:30:726
139
292.1
XLON
29/03/2017
15:00:30:728
200
292.1
XLON
29/03/2017
15:00:30:719
414
292.1
XLON
29/03/2017
15:00:30:725
3666
292.1
XLON
29/03/2017
16:20:51:573
556
291.9
XLON
29/03/2017
12:02:32:448
153
292
XLON
29/03/2017
12:02:32:446
161
292
XLON
29/03/2017
16:20:51:576
1397
291.9
XLON
29/03/2017
15:31:51:836
792
291.9
XLON
29/03/2017
16:10:00:014
486
292
XLON
29/03/2017
10:04:11:652
24
291.9
XLON
29/03/2017
14:43:00:044
500
291.9
XLON
29/03/2017
12:41:02:749
671
292
XLON
29/03/2017
12:41:02:757
298
291.9
XLON
29/03/2017
16:20:54:627
486
291.9
XLON
29/03/2017
12:41:02:739
533
291.9
XLON
29/03/2017
11:56:48:488
154
292
XLON
29/03/2017
12:41:02:743
324
291.9
XLON
29/03/2017
12:41:02:745
700
292
XLON
29/03/2017
15:31:58:130
512
292.1
XLON
29/03/2017
12:41:02:747
168
292
XLON
29/03/2017
15:00:25:955
236
292
XLON
29/03/2017
15:31:58:133
477
292.1
XLON
29/03/2017
15:00:25:920
154
292
XLON
29/03/2017
15:31:58:134
3066
292.1
XLON
29/03/2017
15:31:58:137
237
292.1
XLON
29/03/2017
12:38:54:576
690
292
XLON
29/03/2017
15:31:58:161
869
292
XLON
29/03/2017
11:56:48:441
2030
292
XLON
29/03/2017
12:41:02:736
534
291.9
XLON
29/03/2017
15:00:30:673
282
292
XLON
29/03/2017
16:10:02:222
80
292
XLON
29/03/2017
15:31:47:450
500
292
XLON
29/03/2017
10:59:10:853
633
291.8
XLON
29/03/2017
10:59:10:842
869
291.7
XLON
29/03/2017
10:59:10:840
404
291.8
XLON
29/03/2017
12:21:08:094
205
291.9
XLON
29/03/2017
13:40:00:055
487
292
XLON
29/03/2017
16:09:00:073
853
292
XLON
29/03/2017
16:09:00:010
598
292
XLON
29/03/2017
16:21:12:841
1121
291.9
XLON
29/03/2017
12:38:54:884
369
292
XLON
29/03/2017
12:38:54:821
800
292
XLON
29/03/2017
13:05:03:104
204
291.6
XLON
29/03/2017
15:32:24:397
869
291.9
XLON
29/03/2017
15:20:09:156
604
291.9
XLON
29/03/2017
12:51:22:346
409
292
XLON
29/03/2017
12:37:38:989
500
291.8
XLON
29/03/2017
11:57:17:941
226
291.9
XLON
29/03/2017
15:29:51:634
936
291.9
XLON
29/03/2017
15:29:51:627
77
291.9
XLON
29/03/2017
12:02:19:637
265
291.6
XLON
29/03/2017
12:02:19:636
469
291.6
XLON
29/03/2017
12:02:19:634
184
291.6
XLON
29/03/2017
12:02:19:632
77
291.6
XLON
29/03/2017
12:02:19:630
57
291.6
XLON
29/03/2017
11:57:17:938
143
292
XLON
29/03/2017
16:05:54:685
852
291.9
XLON
29/03/2017
12:51:27:998
536
292
XLON
29/03/2017
12:51:27:956
333
292
XLON
29/03/2017
12:51:50:906
723
291.9
XLON
29/03/2017
12:51:33:003
117
292
XLON
29/03/2017
12:51:33:001
150
292
XLON
29/03/2017
15:20:09:141
1424
291.9
XLON
29/03/2017
10:03:44:081
41
291.9
XLON
29/03/2017
15:20:09:138
1722
291.9
XLON
29/03/2017
12:02:19:666
700
292
XLON
29/03/2017
12:02:19:668
892
292
XLON
29/03/2017
10:10:57:732
182
291.9
XLON
29/03/2017
10:10:57:734
283
291.9
XLON
29/03/2017
16:29:08:759
600
292
XLON
29/03/2017
16:29:08:761
650
292
XLON
29/03/2017
16:29:08:763
600
292
XLON
29/03/2017
16:29:23:526
753
292
XLON
29/03/2017
10:32:12:165
262
291.6
XLON
29/03/2017
15:39:35:571
328
291.9
XLON
29/03/2017
15:39:35:573
165
291.9
XLON
29/03/2017
16:29:13:516
29
292
XLON
29/03/2017
16:29:13:515
500
292
XLON
29/03/2017
08:14:47:352
43
291.4
XLON
29/03/2017
16:29:08:636
175
292
XLON
29/03/2017
08:14:47:333
586
291.5
XLON
29/03/2017
12:42:20:922
2386
292
XLON
29/03/2017
12:42:20:916
1357
292
XLON
29/03/2017
12:42:20:913
700
292
XLON
29/03/2017
12:42:20:927
200
292
XLON
29/03/2017
12:42:20:926
700
292
XLON
29/03/2017
12:42:20:924
600
292
XLON
29/03/2017
12:42:20:911
700
292
XLON
29/03/2017
12:42:20:910
1300
292
XLON
29/03/2017
12:42:20:906
531
291.9
XLON
29/03/2017
12:42:22:999
184
291.8
XLON
29/03/2017
12:36:44:208
121
291.8
XLON
29/03/2017
12:36:44:209
219
291.8
XLON
29/03/2017
12:36:44:215
839
291.8
XLON
29/03/2017
12:36:46:806
2267
291.8
XLON
29/03/2017
09:10:45:189
1066
291.6
XLON
29/03/2017
10:10:27:305
496
292
XLON
29/03/2017
10:10:27:311
348
292
XLON
29/03/2017
10:10:27:302
373
292
XLON
29/03/2017
10:11:22:933
82
292
XLON
29/03/2017
15:39:16:640
1444
291.9
XLON
29/03/2017
10:11:22:907
1551
292
XLON
29/03/2017
10:11:22:905
275
292
XLON
29/03/2017
10:11:22:938
487
292
XLON
29/03/2017
10:11:22:935
300
292
XLON
29/03/2017
10:11:34:672
815
291.7
XLON
29/03/2017
16:07:46:676
3042
291.9
XLON
29/03/2017
16:20:18:664
29
292
XLON
29/03/2017
16:20:18:675
1300
292
XLON
29/03/2017
16:20:11:129
721
292
XLON
29/03/2017
16:20:11:150
55
292
XLON
29/03/2017
12:18:11:383
546
292
XLON
29/03/2017
16:20:18:677
251
292
XLON
29/03/2017
08:14:15:745
182
291.6
XLON
29/03/2017
08:14:15:742
9
291.6
XLON
29/03/2017
08:14:15:749
232
291.6
XLON
29/03/2017
13:48:44:429
946
291.9
XLON
29/03/2017
10:11:28:496
561
291.8
XLON
29/03/2017
08:14:17:906
47
291.6
XLON
29/03/2017
13:48:44:431
700
291.9
XLON
29/03/2017
10:11:28:502
39
291.8
XLON
29/03/2017
10:11:28:505
830
291.8
XLON
29/03/2017
15:31:16:178
2765
292
XLON
29/03/2017
14:42:30:274
172
291.9
XLON
29/03/2017
14:42:30:269
534
291.9
XLON
29/03/2017
14:42:30:264
1300
291.9
XLON
29/03/2017
15:51:00:633
132
291.9
XLON
29/03/2017
15:51:00:637
191
291.9
XLON
29/03/2017
09:52:02:389
664
292
XLON
29/03/2017
16:20:19:748
330
292
XLON
29/03/2017
09:52:02:428
869
292
XLON
29/03/2017
09:52:02:790
600
292
XLON
29/03/2017
14:42:37:578
500
291.9
XLON
29/03/2017
15:50:33:377
147
291.9
XLON
29/03/2017
16:20:18:662
342
292
XLON
29/03/2017
15:50:33:370
956
291.9
XLON
29/03/2017
16:29:13:512
258
292
XLON
29/03/2017
15:50:33:380
4418
292
XLON
29/03/2017
10:11:28:491
566
291.9
XLON
29/03/2017
15:50:33:365
1295
291.9
XLON
29/03/2017
16:20:14:601
390
292
XLON
29/03/2017
15:31:16:185
600
292
XLON
29/03/2017
14:42:30:242
379
291.9
XLON
29/03/2017
15:31:16:183
600
292
XLON
29/03/2017
16:29:08:613
1027
292
XLON
29/03/2017
14:42:30:239
490
291.9
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
POSLLFLDVRIAFID