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

FrasersAnnouncement

22/05/2017 07:06

RNS Number : 7372F
Sports Direct International Plc
22 May 2017
Released: 22 May 2017
Sports Direct International Plc
22 May 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 19 May 2017 it purchased 486,397 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.5 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 80,434,702 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 560,167,667.
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: 
19-May-17
Number of ordinary shares purchased:
31,931
Volume weighted average price paid per share:
299.69


Platform code
XLON
Date of purchase: 
19-May-17
Number of ordinary shares purchased:
321,133
Volume weighted average price paid per share:
299.43


Platform code
CHIX
Date of purchase: 
19-May-17
Number of ordinary shares purchased:
88,044
Volume weighted average price paid per share:
299.63


Platform code
TRQX
Date of purchase: 
19-May-17
Number of ordinary shares purchased:
45,289
Volume weighted average price paid per share:
299.70
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
19/05/2017
08:31:30:020
305
299.9
XLON
19/05/2017
08:31:30:020
31
299.9
XLON
19/05/2017
08:31:30:020
12
299.9
XLON
19/05/2017
08:31:30:020
335
299.9
XLON
19/05/2017
08:31:30:021
44
299.9
BATE
19/05/2017
08:31:30:021
162
299.9
BATE
19/05/2017
08:31:30:022
130
299.9
BATE
19/05/2017
08:31:30:022
200
299.9
CHIX
19/05/2017
08:31:30:023
58
299.9
CHIX
19/05/2017
08:31:30:034
226
299.9
XLON
19/05/2017
08:31:30:326
200
299.9
XLON
19/05/2017
08:32:23:929
311
299.9
TRQX
19/05/2017
08:32:23:929
336
299.9
CHIX
19/05/2017
08:32:23:929
90
299.9
XLON
19/05/2017
08:32:23:942
120
299.7
TRQX
19/05/2017
08:32:29:267
8
299.6
CHIX
19/05/2017
08:33:00:007
37
299.5
BATE
19/05/2017
08:33:00:007
44
299.5
TRQX
19/05/2017
08:33:00:010
40
299.5
XLON
19/05/2017
08:33:00:013
29
299.5
TRQX
19/05/2017
08:33:00:014
3
299.5
BATE
19/05/2017
08:33:16:813
110
299.3
XLON
19/05/2017
08:33:16:813
292
299.3
XLON
19/05/2017
08:33:16:814
336
299.3
TRQX
19/05/2017
08:33:16:815
2
299.1
BATE
19/05/2017
08:33:16:871
316
299.3
BATE
19/05/2017
08:33:16:871
20
299.3
BATE
19/05/2017
08:39:19:736
336
299.7
BATE
19/05/2017
08:39:24:433
762
299.7
XLON
19/05/2017
08:39:24:433
336
299.7
CHIX
19/05/2017
08:39:24:433
336
299.7
TRQX
19/05/2017
08:39:24:436
187
299.6
CHIX
19/05/2017
08:39:24:436
149
299.6
CHIX
19/05/2017
08:39:24:436
336
299.7
BATE
19/05/2017
08:39:30:927
259
299.3
TRQX
19/05/2017
08:43:20:208
16
299.9
XLON
19/05/2017
08:43:20:208
336
299.9
TRQX
19/05/2017
08:43:20:208
304
299.9
XLON
19/05/2017
08:43:20:208
442
299.9
XLON
19/05/2017
08:43:20:209
336
299.9
CHIX
19/05/2017
08:43:21:356
336
299.8
CHIX
19/05/2017
08:44:34:277
336
299.9
BATE
19/05/2017
08:44:34:277
221
299.9
XLON
19/05/2017
08:44:34:289
179
299.9
XLON
19/05/2017
08:44:34:386
141
299.8
BATE
19/05/2017
08:44:34:386
148
299.8
BATE
19/05/2017
09:11:26:019
379
299.8
XLON
19/05/2017
09:11:26:020
336
299.8
TRQX
19/05/2017
09:11:26:020
336
299.8
CHIX
19/05/2017
09:15:27:420
336
299.9
TRQX
19/05/2017
09:15:27:420
336
299.9
BATE
19/05/2017
09:20:34:867
300
299.8
XLON
19/05/2017
09:26:24:998
336
299.9
TRQX
19/05/2017
09:26:24:998
336
299.9
CHIX
19/05/2017
09:26:25:006
244
299.9
XLON
19/05/2017
09:26:26:308
336
299.9
CHIX
19/05/2017
09:26:26:308
518
299.9
XLON
19/05/2017
09:26:26:308
336
299.9
TRQX
19/05/2017
09:26:54:868
328
299.9
CHIX
19/05/2017
09:29:29:588
762
299.9
XLON
19/05/2017
09:30:31:001
336
299.9
BATE
19/05/2017
09:30:31:001
762
299.9
XLON
19/05/2017
09:30:31:001
109
299.9
CHIX
19/05/2017
09:30:31:001
227
299.9
CHIX
19/05/2017
09:30:35:591
462
299.8
XLON
19/05/2017
09:30:35:591
336
299.8
CHIX
19/05/2017
09:31:46:841
154
299.8
XLON
19/05/2017
09:32:37:862
659
299.7
XLON
19/05/2017
09:32:37:870
476
299.7
XLON
19/05/2017
09:39:38:321
336
299.9
TRQX
19/05/2017
09:39:38:321
369
299.9
BATE
19/05/2017
09:39:38:321
451
299.9
XLON
19/05/2017
09:39:38:321
336
299.9
CHIX
19/05/2017
09:39:47:382
336
299.9
TRQX
19/05/2017
09:39:47:382
762
299.9
XLON
19/05/2017
09:39:47:382
318
299.9
BATE
19/05/2017
09:39:50:432
300
299.9
CHIX
19/05/2017
09:40:00:210
316
299.9
XLON
19/05/2017
09:40:00:210
384
299.9
XLON
19/05/2017
09:41:55:000
11
299.8
BATE
19/05/2017
09:41:55:000
336
299.8
BATE
19/05/2017
09:41:55:000
318
299.9
BATE
19/05/2017
09:41:55:000
336
299.9
TRQX
19/05/2017
09:41:55:000
18
299.9
BATE
19/05/2017
09:41:55:000
62
299.9
XLON
19/05/2017
09:41:55:001
336
299.8
CHIX
19/05/2017
09:41:55:001
300
299.9
CHIX
19/05/2017
09:41:55:001
36
299.9
CHIX
19/05/2017
09:43:45:277
762
299.9
XLON
19/05/2017
09:43:45:277
866
299.9
TRQX
19/05/2017
09:43:45:277
303
299.9
TRQX
19/05/2017
09:43:45:277
33
299.9
TRQX
19/05/2017
09:43:45:277
336
299.9
CHIX
19/05/2017
09:43:45:277
336
299.9
BATE
19/05/2017
09:43:45:291
336
299.9
CHIX
19/05/2017
09:43:45:294
299
299.9
XLON
19/05/2017
09:43:45:294
265
299.9
BATE
19/05/2017
09:43:45:296
251
299.9
TRQX
19/05/2017
09:50:44:677
336
299.9
TRQX
19/05/2017
09:50:44:677
762
299.9
XLON
19/05/2017
09:50:44:677
371
299.9
BATE
19/05/2017
09:50:44:677
384
299.9
BATE
19/05/2017
09:50:44:677
336
299.9
CHIX
19/05/2017
09:52:04:501
177
299.9
TRQX
19/05/2017
09:52:04:501
181
299.9
XLON
19/05/2017
09:52:04:501
18
299.9
TRQX
19/05/2017
09:52:04:501
194
299.9
CHIX
19/05/2017
09:52:04:501
20
299.9
XLON
19/05/2017
09:52:04:501
321
299.9
BATE
19/05/2017
09:52:04:501
15
299.9
BATE
19/05/2017
09:52:04:501
17
299.9
CHIX
19/05/2017
09:59:45:198
133
299.9
XLON
19/05/2017
09:59:45:310
144
299.9
TRQX
19/05/2017
10:01:55:015
336
299.9
CHIX
19/05/2017
10:01:55:015
336
299.9
TRQX
19/05/2017
10:01:55:015
396
299.9
XLON
19/05/2017
10:01:55:016
251
299.8
TRQX
19/05/2017
10:01:55:016
1
299.8
CHIX
19/05/2017
10:01:55:016
85
299.8
TRQX
19/05/2017
10:01:55:016
119
299.8
CHIX
19/05/2017
10:01:55:016
20
299.8
BATE
19/05/2017
10:01:55:022
411
299.8
XLON
19/05/2017
10:01:55:023
216
299.8
CHIX
19/05/2017
10:02:00:010
336
299.8
BATE
19/05/2017
10:05:29:912
738
299.9
TRQX
19/05/2017
10:06:24:662
43
299.9
CHIX
19/05/2017
10:09:00:085
762
299.9
XLON
19/05/2017
10:09:00:086
158
299.9
TRQX
19/05/2017
10:09:00:086
220
299.9
BATE
19/05/2017
10:09:00:086
71
299.9
BATE
19/05/2017
10:09:00:086
45
299.9
TRQX
19/05/2017
10:09:00:086
336
299.9
CHIX
19/05/2017
10:09:00:086
45
299.9
BATE
19/05/2017
10:09:00:097
287
299.9
CHIX
19/05/2017
10:10:58:293
447
299.9
XLON
19/05/2017
10:10:58:293
159
299.9
TRQX
19/05/2017
10:10:58:293
177
299.9
TRQX
19/05/2017
10:10:58:293
336
299.9
CHIX
19/05/2017
10:10:58:293
336
299.9
BATE
19/05/2017
10:11:51:751
114
299.8
CHIX
19/05/2017
10:11:51:751
921
299.8
CHIX
19/05/2017
10:11:51:751
222
299.8
CHIX
19/05/2017
10:11:51:752
762
299.8
XLON
19/05/2017
10:11:51:752
127
299.8
BATE
19/05/2017
10:11:51:752
336
299.8
TRQX
19/05/2017
10:11:51:752
126
299.8
BATE
19/05/2017
10:14:08:000
148
299.9
TRQX
19/05/2017
10:14:08:000
417
299.9
TRQX
19/05/2017
10:14:08:000
148
299.9
TRQX
19/05/2017
10:14:08:000
171
299.9
TRQX
19/05/2017
10:15:00:004
213
299.9
CHIX
19/05/2017
10:15:00:004
225
299.9
CHIX
19/05/2017
10:15:00:004
282
299.9
CHIX
19/05/2017
10:15:00:014
938
299.9
XLON
19/05/2017
10:15:00:018
255
299.8
XLON
19/05/2017
10:15:00:019
273
299.8
TRQX
19/05/2017
10:15:00:019
63
299.8
TRQX
19/05/2017
10:15:00:019
1733
299.8
CHIX
19/05/2017
10:15:00:019
300
299.8
CHIX
19/05/2017
10:15:00:019
336
299.8
BATE
19/05/2017
10:15:00:022
507
299.8
XLON
19/05/2017
10:15:00:025
550
299.8
XLON
19/05/2017
10:15:00:025
688
299.8
XLON
19/05/2017
10:15:00:032
499
299.8
XLON
19/05/2017
10:15:00:032
1015
299.8
XLON
19/05/2017
10:15:00:041
273
299.8
TRQX
19/05/2017
10:15:49:049
336
299.9
TRQX
19/05/2017
10:15:49:050
336
299.9
CHIX
19/05/2017
10:18:09:025
336
299.8
CHIX
19/05/2017
10:18:09:025
416
299.8
XLON
19/05/2017
10:18:09:074
13
299.8
CHIX
19/05/2017
10:18:09:074
323
299.8
CHIX
19/05/2017
10:18:10:196
700
299.8
XLON
19/05/2017
10:18:17:042
330
299.8
CHIX
19/05/2017
10:18:28:272
336
299.8
CHIX
19/05/2017
10:18:28:276
436
299.8
XLON
19/05/2017
10:18:28:276
62
299.8
XLON
19/05/2017
10:18:43:701
79
299.8
XLON
19/05/2017
10:18:43:701
115
299.8
XLON
19/05/2017
10:18:43:702
61
299.8
CHIX
19/05/2017
10:19:40:118
209
299.8
XLON
19/05/2017
10:19:40:118
172
299.8
XLON
19/05/2017
10:19:40:119
17
299.8
CHIX
19/05/2017
10:23:20:019
600
299.9
XLON
19/05/2017
10:28:10:194
15
299.9
CHIX
19/05/2017
10:28:10:194
21
299.9
XLON
19/05/2017
10:28:10:195
321
299.9
CHIX
19/05/2017
10:28:10:195
481
299.9
XLON
19/05/2017
10:28:10:195
141
299.9
XLON
19/05/2017
10:28:10:200
336
299.9
TRQX
19/05/2017
10:28:10:200
336
299.9
BATE
19/05/2017
10:28:19:738
300
299.9
CHIX
19/05/2017
10:29:05:616
336
299.9
BATE
19/05/2017
10:29:05:616
121
299.9
CHIX
19/05/2017
10:29:05:616
116
299.9
CHIX
19/05/2017
10:29:05:616
63
299.9
CHIX
19/05/2017
10:29:05:616
36
299.9
CHIX
19/05/2017
10:29:10:141
258
299.8
CHIX
19/05/2017
10:30:00:018
162
299.7
TRQX
19/05/2017
10:33:54:683
336
299.8
CHIX
19/05/2017
10:48:05:135
743
299.9
CHIX
19/05/2017
10:48:05:135
194
299.9
XLON
19/05/2017
10:48:05:135
134
299.9
CHIX
19/05/2017
10:48:05:135
336
299.9
BATE
19/05/2017
10:48:05:135
221
299.9
XLON
19/05/2017
10:48:05:135
437
299.9
CHIX
19/05/2017
10:48:05:240
306
299.9
CHIX
19/05/2017
10:50:55:533
336
299.9
CHIX
19/05/2017
10:50:55:831
47
299.9
XLON
19/05/2017
10:50:55:831
182
299.9
XLON
19/05/2017
10:51:23:046
447
299.8
CHIX
19/05/2017
10:51:23:046
429
299.8
CHIX
19/05/2017
10:51:23:046
15
299.8
CHIX
19/05/2017
10:51:23:047
764
299.8
XLON
19/05/2017
10:51:23:047
336
299.8
TRQX
19/05/2017
10:51:23:047
1837
299.8
XLON
19/05/2017
10:51:23:056
762
299.7
XLON
19/05/2017
10:51:23:059
336
299.7
CHIX
19/05/2017
10:52:25:015
218
299.8
XLON
19/05/2017
10:56:48:999
267
299.9
TRQX
19/05/2017
10:56:48:999
277
299.9
CHIX
19/05/2017
10:56:48:999
69
299.9
TRQX
19/05/2017
10:56:48:999
762
299.9
XLON
19/05/2017
10:56:49:003
225
299.9
BATE
19/05/2017
10:56:49:003
111
299.9
BATE
19/05/2017
10:57:18:117
118
299.8
CHIX
19/05/2017
11:00:05:477
277
299.9
XLON
19/05/2017
11:00:05:477
166
299.9
CHIX
19/05/2017
11:00:05:477
485
299.9
XLON
19/05/2017
11:00:05:478
170
299.9
CHIX
19/05/2017
11:00:05:491
762
299.9
XLON
19/05/2017
11:00:05:493
147
299.9
CHIX
19/05/2017
11:00:09:177
19
299.9
CHIX
19/05/2017
11:00:09:178
80
299.8
XLON
19/05/2017
11:00:09:178
464
299.8
XLON
19/05/2017
11:00:09:178
218
299.8
CHIX
19/05/2017
11:00:09:180
177
299.9
TRQX
19/05/2017
11:00:09:187
120
299.9
CHIX
19/05/2017
11:00:24:753
336
299.9
TRQX
19/05/2017
11:01:00:015
336
299.9
CHIX
19/05/2017
11:01:38:914
257
299.8
CHIX
19/05/2017
11:01:38:914
2
299.8
CHIX
19/05/2017
11:01:38:914
26
299.8
CHIX
19/05/2017
11:01:38:915
400
299.8
XLON
19/05/2017
11:01:38:915
151
299.7
CHIX
19/05/2017
11:01:38:915
185
299.7
CHIX
19/05/2017
11:01:38:918
336
299.8
TRQX
19/05/2017
11:01:39:989
100
299.7
CHIX
19/05/2017
11:15:00:241
93
299.9
XLON
19/05/2017
11:15:00:241
265
299.9
XLON
19/05/2017
11:15:22:113
189
299.9
TRQX
19/05/2017
11:15:22:113
242
299.9
BATE
19/05/2017
11:15:22:113
147
299.9
TRQX
19/05/2017
11:15:22:113
285
299.9
CHIX
19/05/2017
11:15:22:113
404
299.9
XLON
19/05/2017
11:16:53:861
175
299.9
BATE
19/05/2017
11:16:53:861
147
299.9
TRQX
19/05/2017
11:16:53:861
121
299.9
BATE
19/05/2017
11:16:53:861
239
299.9
CHIX
19/05/2017
11:22:09:934
393
299.9
XLON
19/05/2017
11:22:09:934
7
299.9
XLON
19/05/2017
11:22:44:347
329
299.9
CHIX
19/05/2017
11:22:44:347
7
299.9
CHIX
19/05/2017
11:22:44:347
131
299.9
XLON
19/05/2017
11:22:44:347
336
299.9
BATE
19/05/2017
11:47:48:348
336
299.9
BATE
19/05/2017
11:59:58:535
28
299.8
BATE
19/05/2017
11:59:58:535
19
299.8
CHIX
19/05/2017
12:02:11:071
328
299.6
XLON
19/05/2017
12:02:11:071
875
299.6
XLON
19/05/2017
12:05:55:652
336
299.8
TRQX
19/05/2017
12:05:55:668
495
299.8
TRQX
19/05/2017
12:05:55:669
229
299.8
TRQX
19/05/2017
12:11:14:910
259
299.9
BATE
19/05/2017
12:11:14:910
77
299.9
BATE
19/05/2017
12:11:14:919
164
299.9
TRQX
19/05/2017
12:11:15:476
259
299.9
BATE
19/05/2017
12:11:15:476
300
299.9
CHIX
19/05/2017
12:11:24:518
14
299.9
TRQX
19/05/2017
12:11:24:518
234
299.9
CHIX
19/05/2017
12:11:24:518
147
299.9
TRQX
19/05/2017
12:11:24:518
36
299.9
CHIX
19/05/2017
12:11:30:373
1200
299.9
XLON
19/05/2017
12:12:03:125
316
299.9
CHIX
19/05/2017
12:12:03:125
1095
299.9
BATE
19/05/2017
12:12:03:126
322
299.9
TRQX
19/05/2017
12:12:03:126
77
299.9
XLON
19/05/2017
12:12:03:126
500
299.9
CHIX
19/05/2017
12:12:03:126
685
299.9
XLON
19/05/2017
12:12:03:126
123
299.9
CHIX
19/05/2017
12:12:04:673
100
299.9
CHIX
19/05/2017
12:12:07:281
167
299.9
XLON
19/05/2017
12:12:07:281
184
299.9
BATE
19/05/2017
12:12:07:281
152
299.9
TRQX
19/05/2017
12:12:07:281
68
299.9
XLON
19/05/2017
12:12:07:281
40
299.9
XLON
19/05/2017
12:12:07:281
50
299.9
CHIX
19/05/2017
12:12:07:293
286
299.9
CHIX
19/05/2017
12:12:07:293
132
299.9
BATE
19/05/2017
12:12:07:295
45
299.9
TRQX
19/05/2017
12:14:13:887
4
299.8
XLON
19/05/2017
12:15:07:443
205
299.8
TRQX
19/05/2017
12:15:07:443
558
299.8
XLON
19/05/2017
12:15:07:443
53
299.8
TRQX
19/05/2017
12:15:07:443
78
299.8
TRQX
19/05/2017
12:15:07:443
505
299.8
CHIX
19/05/2017
12:15:07:443
318
299.8
CHIX
19/05/2017
12:15:07:443
20
299.8
BATE
19/05/2017
12:15:07:443
119
299.8
XLON
19/05/2017
12:15:07:443
281
299.8
CHIX
19/05/2017
12:15:07:443
81
299.8
XLON
19/05/2017
12:15:07:443
288
299.8
TRQX
19/05/2017
12:18:30:191
336
299.9
BATE
19/05/2017
12:18:30:191
762
299.9
XLON
19/05/2017
12:18:30:191
91
299.9
TRQX
19/05/2017
12:18:30:191
336
299.9
CHIX
19/05/2017
12:18:30:191
245
299.9
TRQX
19/05/2017
12:18:34:931
62
299.9
XLON
19/05/2017
12:18:34:931
336
299.9
CHIX
19/05/2017
12:18:34:931
700
299.9
XLON
19/05/2017
12:18:34:940
301
299.9
TRQX
19/05/2017
12:18:53:530
17
299.8
BATE
19/05/2017
12:18:53:530
336
299.8
CHIX
19/05/2017
12:18:53:530
171
299.8
BATE
19/05/2017
12:18:53:530
139
299.8
BATE
19/05/2017
12:18:53:531
307
299.8
XLON
19/05/2017
12:18:53:531
455
299.8
XLON
19/05/2017
12:18:53:531
336
299.8
TRQX
19/05/2017
12:22:46:552
164
299.9
XLON
19/05/2017
12:22:46:552
214
299.9
CHIX
19/05/2017
12:22:46:552
274
299.9
XLON
19/05/2017
12:22:46:552
122
299.9
CHIX
19/05/2017
12:22:46:559
336
299.9
BATE
19/05/2017
12:24:29:663
300
299.9
XLON
19/05/2017
12:32:29:860
188
299.9
XLON
19/05/2017
12:34:09:813
336
299.9
BATE
19/05/2017
12:34:09:813
336
299.9
CHIX
19/05/2017
12:34:09:813
574
299.9
XLON
19/05/2017
12:34:09:813
336
299.9
TRQX
19/05/2017
12:34:09:813
684
299.9
TRQX
19/05/2017
12:34:09:821
452
299.9
XLON
19/05/2017
12:34:09:844
336
299.9
TRQX
19/05/2017
12:36:06:651
218
299.9
CHIX
19/05/2017
12:40:20:230
336
299.9
BATE
19/05/2017
12:40:20:230
336
299.9
CHIX
19/05/2017
12:41:54:521
95
299.8
CHIX
19/05/2017
12:41:54:521
106
299.8
CHIX
19/05/2017
12:41:54:529
638
299.7
CHIX
19/05/2017
12:41:54:529
230
299.8
CHIX
19/05/2017
12:50:57:278
238
299.9
BATE
19/05/2017
12:51:05:901
762
299.9
XLON
19/05/2017
12:51:05:901
98
299.9
BATE
19/05/2017
14:00:10:626
1870
299.9
TRQX
19/05/2017
14:00:10:626
762
299.9
XLON
19/05/2017
14:00:10:626
496
299.9
TRQX
19/05/2017
14:00:20:324
336
299.9
CHIX
19/05/2017
14:00:20:324
174
299.9
CHIX
19/05/2017
14:01:20:548
516
299.9
CHIX
19/05/2017
14:07:52:194
201
299.9
XLON
19/05/2017
14:09:17:596
336
299.9
TRQX
19/05/2017
14:09:17:596
561
299.9
XLON
19/05/2017
14:09:17:596
766
299.9
CHIX
19/05/2017
14:09:17:596
336
299.9
BATE
19/05/2017
14:11:00:003
231
299.9
TRQX
19/05/2017
14:11:00:004
494
299.9
TRQX
19/05/2017
14:11:00:006
583
299.9
TRQX
19/05/2017
14:11:00:014
356
299.9
TRQX
19/05/2017
14:12:00:006
762
299.8
XLON
19/05/2017
14:15:00:003
1426
299.9
XLON
19/05/2017
14:15:00:003
575
299.9
XLON
19/05/2017
14:16:00:008
1166
299.9
BATE
19/05/2017
14:17:00:006
1426
299.9
XLON
19/05/2017
14:18:02:252
2000
299.9
XLON
19/05/2017
14:18:02:252
762
299.9
XLON
19/05/2017
14:18:02:252
549
299.9
XLON
19/05/2017
14:18:02:253
336
299.9
CHIX
19/05/2017
14:18:02:253
2073
299.9
CHIX
19/05/2017
14:18:02:253
1498
299.9
TRQX
19/05/2017
14:21:32:630
121
299.9
BATE
19/05/2017
14:21:32:630
336
299.9
CHIX
19/05/2017
14:21:32:630
448
299.9
XLON
19/05/2017
14:21:32:630
314
299.9
XLON
19/05/2017
14:21:32:630
215
299.9
BATE
19/05/2017
14:21:32:630
336
299.9
TRQX
19/05/2017
14:25:11:185
180
299.9
CHIX
19/05/2017
14:25:11:185
156
299.9
CHIX
19/05/2017
14:25:11:185
336
299.9
BATE
19/05/2017
14:25:11:186
2984
299.9
XLON
19/05/2017
14:25:11:186
336
299.9
TRQX
19/05/2017
14:25:11:186
112
299.9
XLON
19/05/2017
14:25:11:186
320
299.9
XLON
19/05/2017
14:29:12:186
78
299.9
CHIX
19/05/2017
14:29:12:190
72
299.9
TRQX
19/05/2017
14:29:12:193
92
299.9
XLON
19/05/2017
14:30:06:359
39
299.8
BATE
19/05/2017
14:30:06:359
336
299.8
CHIX
19/05/2017
14:30:06:359
45
299.8
BATE
19/05/2017
14:30:06:359
336
299.8
TRQX
19/05/2017
14:30:06:359
252
299.8
BATE
19/05/2017
14:30:06:359
531
299.8
XLON
19/05/2017
14:30:45:320
300
299.9
CHIX
19/05/2017
14:30:45:320
36
299.9
CHIX
19/05/2017
14:30:45:321
293
299.9
TRQX
19/05/2017
14:30:45:379
336
299.8
TRQX
19/05/2017
14:30:45:379
762
299.8
XLON
19/05/2017
14:30:45:379
200
299.8
CHIX
19/05/2017
14:31:20:196
484
299.8
BATE
19/05/2017
14:31:20:196
628
299.8
XLON
19/05/2017
14:31:20:196
336
299.8
BATE
19/05/2017
14:31:20:196
69
299.8
CHIX
19/05/2017
14:31:20:196
134
299.8
XLON
19/05/2017
14:31:20:196
134
299.8
CHIX
19/05/2017
14:31:20:196
336
299.8
TRQX
19/05/2017
14:31:25:127
200
299.8
CHIX
19/05/2017
14:33:07:377
436
299.9
XLON
19/05/2017
14:33:07:377
677
299.8
XLON
19/05/2017
14:33:07:378
1955
299.9
CHIX
19/05/2017
14:33:07:378
417
299.9
BATE
19/05/2017
14:33:07:378
336
299.9
TRQX
19/05/2017
14:33:07:378
264
299.9
TRQX
19/05/2017
14:33:07:378
81
299.9
TRQX
19/05/2017
14:33:07:378
600
299.9
TRQX
19/05/2017
14:33:07:378
336
299.9
CHIX
19/05/2017
14:33:07:378
466
299.9
BATE
19/05/2017
14:33:07:379
136
299.8
CHIX
19/05/2017
14:33:07:379
313
299.8
BATE
19/05/2017
14:33:07:379
417
299.8
CHIX
19/05/2017
14:33:07:379
23
299.8
BATE
19/05/2017
14:33:07:379
336
299.8
TRQX
19/05/2017
14:33:07:389
762
299.5
XLON
19/05/2017
14:34:31:508
1032
299.1
CHIX
19/05/2017
14:34:31:508
164
299.1
CHIX
19/05/2017
14:34:45:743
1196
299.1
BATE
19/05/2017
14:34:45:743
140
299.1
BATE
19/05/2017
14:34:45:744
600
299.1
TRQX
19/05/2017
14:34:45:744
374
299.1
BATE
19/05/2017
14:34:45:744
245
299.1
TRQX
19/05/2017
14:34:45:744
500
299.1
BATE
19/05/2017
14:34:45:744
1196
299.1
CHIX
19/05/2017
14:34:45:744
1200
299.1
XLON
19/05/2017
14:34:45:744
354
299.1
XLON
19/05/2017
14:34:45:744
1293
299.1
CHIX
19/05/2017
14:34:45:744
1800
299.1
XLON
19/05/2017
14:34:59:832
1227
299.1
TRQX
19/05/2017
14:34:59:832
351
299.1
TRQX
19/05/2017
14:34:59:832
1653
299.1
CHIX
19/05/2017
14:34:59:832
482
299.1
XLON
19/05/2017
14:34:59:832
280
299.1
XLON
19/05/2017
14:34:59:832
301
299.1
CHIX
19/05/2017
14:34:59:840
869
299.1
XLON
19/05/2017
14:34:59:841
479
299.1
BATE
19/05/2017
14:34:59:841
1490
299.1
CHIX
19/05/2017
14:34:59:842
969
299.1
TRQX
19/05/2017
14:37:51:517
655
299.5
CHIX
19/05/2017
14:37:51:521
632
299.5
XLON
19/05/2017
14:37:51:521
23
299.5
XLON
19/05/2017
14:37:51:530
3443
299.5
XLON
19/05/2017
14:37:51:534
989
299.5
CHIX
19/05/2017
14:37:51:534
1184
299.5
CHIX
19/05/2017
14:37:51:609
70
299.5
CHIX
19/05/2017
14:37:52:356
1152
299.5
CHIX
19/05/2017
14:37:52:360
3653
299.5
XLON
19/05/2017
14:37:52:367
215
299.5
XLON
19/05/2017
14:37:52:367
188
299.5
XLON
19/05/2017
14:37:52:367
566
299.5
XLON
19/05/2017
14:37:52:367
1401
299.5
XLON
19/05/2017
14:37:52:808
729
299.5
CHIX
19/05/2017
14:37:52:809
400
299.5
CHIX
19/05/2017
14:38:05:036
3588
299.5
XLON
19/05/2017
14:38:05:037
2107
299.5
CHIX
19/05/2017
14:38:05:042
3181
299.5
XLON
19/05/2017
14:38:05:049
1202
299.5
XLON
19/05/2017
14:38:05:049
893
299.5
CHIX
19/05/2017
14:38:05:049
1664
299.5
XLON
19/05/2017
14:38:05:049
2591
299.5
CHIX
19/05/2017
14:38:05:057
3240
299.5
XLON
19/05/2017
14:38:05:063
1814
299.5
XLON
19/05/2017
14:38:05:063
181
299.5
XLON
19/05/2017
14:38:05:064
271
299.5
CHIX
19/05/2017
14:38:05:067
601
299.5
CHIX
19/05/2017
14:38:05:068
90
299.4
XLON
19/05/2017
14:38:05:069
623
299.5
CHIX
19/05/2017
14:38:05:069
308
299.4
TRQX
19/05/2017
14:38:05:069
500
299.5
CHIX
19/05/2017
14:38:05:070
84
299.4
BATE
19/05/2017
14:38:05:070
81
299.4
CHIX
19/05/2017
14:38:05:070
178
299.4
CHIX
19/05/2017
14:38:05:070
252
299.4
BATE
19/05/2017
14:38:05:072
1000
299.4
XLON
19/05/2017
14:38:05:083
373
299.4
BATE
19/05/2017
14:38:05:085
429
299.4
XLON
19/05/2017
14:38:05:087
258
299.4
XLON
19/05/2017
14:38:05:087
232
299.4
XLON
19/05/2017
14:38:05:087
340
299.4
XLON
19/05/2017
14:38:05:131
341
299.4
CHIX
19/05/2017
14:38:05:131
287
299.4
XLON
19/05/2017
14:38:05:131
15
299.4
BATE
19/05/2017
14:38:05:138
226
299.4
XLON
19/05/2017
14:38:05:146
212
299.4
XLON
19/05/2017
14:38:05:146
490
299.4
XLON
19/05/2017
14:38:05:155
319
299.4
XLON
19/05/2017
14:38:05:155
105
299.4
XLON
19/05/2017
14:38:05:155
212
299.4
XLON
19/05/2017
14:39:10:193
762
299.3
XLON
19/05/2017
14:39:10:194
1087
299.3
CHIX
19/05/2017
14:39:10:194
336
299.3
BATE
19/05/2017
14:39:10:194
41
299.3
CHIX
19/05/2017
14:39:10:194
336
299.3
TRQX
19/05/2017
14:39:10:194
797
299.3
CHIX
19/05/2017
14:39:10:194
345
299.3
CHIX
19/05/2017
14:39:10:202
162
299.3
XLON
19/05/2017
14:39:10:202
600
299.3
XLON
19/05/2017
14:39:10:209
336
299.3
CHIX
19/05/2017
14:39:10:214
212
299.3
XLON
19/05/2017
14:39:10:214
438
299.3
XLON
19/05/2017
14:39:10:411
125
299.3
XLON
19/05/2017
14:39:10:411
600
299.3
XLON
19/05/2017
14:39:10:411
250
299.3
XLON
19/05/2017
14:40:19:219
3240
299.5
XLON
19/05/2017
14:40:19:225
173
299.5
XLON
19/05/2017
14:40:19:225
1734
299.5
XLON
19/05/2017
14:40:19:233
3224
299.5
XLON
19/05/2017
14:40:37:595
762
299.4
XLON
19/05/2017
14:40:37:595
2792
299.4
XLON
19/05/2017
14:40:37:595
336
299.4
CHIX
19/05/2017
14:40:37:604
947
299.4
XLON
19/05/2017
14:42:33:092
762
299.3
XLON
19/05/2017
14:42:33:093
336
299.3
CHIX
19/05/2017
14:42:33:093
336
299.3
TRQX
19/05/2017
14:42:41:391
550
299.2
XLON
19/05/2017
14:46:50:889
212
299.2
XLON
19/05/2017
14:46:50:889
336
299.2
TRQX
19/05/2017
14:46:50:889
696
299.2
XLON
19/05/2017
14:46:50:890
336
299.2
BATE
19/05/2017
14:46:50:890
336
299.2
CHIX
19/05/2017
14:46:52:693
433
299.1
XLON
19/05/2017
14:46:52:693
329
299.1
XLON
19/05/2017
14:46:52:694
336
299.1
CHIX
19/05/2017
14:49:47:535
336
299.4
CHIX
19/05/2017
14:51:21:740
3095
299.5
XLON
19/05/2017
14:51:21:740
309
299.5
XLON
19/05/2017
14:51:21:749
3646
299.5
XLON
19/05/2017
14:51:21:755
1408
299.5
XLON
19/05/2017
14:51:21:755
140
299.5
XLON
19/05/2017
14:51:21:763
3314
299.5
XLON
19/05/2017
14:51:51:715
336
299.4
TRQX
19/05/2017
14:51:51:715
762
299.4
XLON
19/05/2017
14:51:51:715
333
299.4
XLON
19/05/2017
14:51:51:715
500
299.4
XLON
19/05/2017
14:51:51:715
1776
299.4
XLON
19/05/2017
14:52:02:037
622
299.3
XLON
19/05/2017
14:52:02:037
762
299.3
XLON
19/05/2017
14:52:02:038
336
299.3
BATE
19/05/2017
14:52:02:038
336
299.3
CHIX
19/05/2017
14:52:52:617
87
299.4
XLON
19/05/2017
14:52:52:617
71
299.4
CHIX
19/05/2017
14:56:57:744
461
299.4
XLON
19/05/2017
14:56:57:744
336
299.4
CHIX
19/05/2017
14:56:57:753
500
299.4
XLON
19/05/2017
14:56:57:753
333
299.4
XLON
19/05/2017
14:56:57:759
336
299.4
CHIX
19/05/2017
14:56:59:605
74
299.3
CHIX
19/05/2017
14:56:59:605
262
299.3
CHIX
19/05/2017
14:56:59:606
762
299.3
XLON
19/05/2017
14:56:59:606
336
299.3
TRQX
19/05/2017
14:56:59:609
550
299.2
XLON
19/05/2017
14:56:59:609
550
299.2
XLON
19/05/2017
14:56:59:609
124
299.2
XLON
19/05/2017
14:56:59:624
72
299.2
XLON
19/05/2017
14:56:59:624
690
299.2
XLON
19/05/2017
14:56:59:636
168
299.2
XLON
19/05/2017
14:56:59:636
600
299.2
XLON
19/05/2017
14:56:59:636
564
299.2
XLON
19/05/2017
14:56:59:636
600
299.2
XLON
19/05/2017
14:56:59:636
528
299.2
XLON
19/05/2017
14:57:35:617
10
299
BATE
19/05/2017
14:57:35:617
1430
299
XLON
19/05/2017
14:57:35:617
219
299.1
XLON
19/05/2017
14:57:35:617
424
299.1
XLON
19/05/2017
14:57:35:617
470
299.1
XLON
19/05/2017
14:57:35:618
11
299
BATE
19/05/2017
14:57:35:625
8
299
BATE
19/05/2017
14:57:35:678
8
299
XLON
19/05/2017
14:57:37:929
416
299
XLON
19/05/2017
14:59:01:016
585
299.1
XLON
19/05/2017
14:59:01:016
188
299.1
XLON
19/05/2017
14:59:01:016
501
299.1
XLON
19/05/2017
14:59:01:016
309
299.1
XLON
19/05/2017
14:59:01:016
550
299.1
XLON
19/05/2017
15:00:56:861
507
299.1
XLON
19/05/2017
15:05:33:785
2657
299.5
XLON
19/05/2017
15:05:33:793
2857
299.5
XLON
19/05/2017
15:05:33:793
802
299.5
XLON
19/05/2017
15:05:33:793
336
299.4
CHIX
19/05/2017
15:05:34:052
286
299.4
TRQX
19/05/2017
15:05:34:053
235
299.4
XLON
19/05/2017
15:09:25:340
3517
299.5
XLON
19/05/2017
15:09:25:346
584
299.5
XLON
19/05/2017
15:09:25:346
1444
299.5
XLON
19/05/2017
15:11:23:135
336
299.4
CHIX
19/05/2017
15:11:25:673
578
299.4
BATE
19/05/2017
15:11:25:673
336
299.4
TRQX
19/05/2017
15:11:25:673
663
299.4
XLON
19/05/2017
15:11:25:681
1200
299.4
XLON
19/05/2017
15:11:28:083
81
299.4
BATE
19/05/2017
15:11:28:086
336
299.4
CHIX
19/05/2017
15:11:35:515
336
299.4
TRQX
19/05/2017
15:12:33:316
3564
299.5
XLON
19/05/2017
15:13:00:006
170
299.4
CHIX
19/05/2017
15:13:00:006
334
299.4
XLON
19/05/2017
15:13:00:006
166
299.4
CHIX
19/05/2017
15:13:00:006
336
299.4
BATE
19/05/2017
15:13:00:006
188
299.4
TRQX
19/05/2017
15:13:00:006
114
299.4
XLON
19/05/2017
15:13:00:006
148
299.4
TRQX
19/05/2017
15:13:00:010
3744
299.5
XLON
19/05/2017
15:16:00:009
1292
299.5
XLON
19/05/2017
15:16:00:009
454
299.5
XLON
19/05/2017
15:16:00:009
1310
299.5
XLON
19/05/2017
15:16:44:585
49
299.4
BATE
19/05/2017
15:16:44:585
343
299.4
XLON
19/05/2017
15:16:44:585
200
299.4
CHIX
19/05/2017
15:16:44:585
93
299.4
BATE
19/05/2017
15:16:44:585
136
299.4
CHIX
19/05/2017
15:16:44:585
194
299.4
BATE
19/05/2017
15:16:44:586
497
299.4
XLON
19/05/2017
15:16:44:586
2536
299.4
XLON
19/05/2017
15:16:44:594
264
299.4
CHIX
19/05/2017
15:16:44:595
336
299.4
TRQX
19/05/2017
15:16:44:602
610
299.4
XLON
19/05/2017
15:16:45:063
152
299.4
XLON
19/05/2017
15:17:51:135
336
299.5
CHIX
19/05/2017
15:17:51:143
544
299.5
XLON
19/05/2017
15:17:51:151
244
299.5
XLON
19/05/2017
15:20:36:799
180
299.4
TRQX
19/05/2017
15:20:36:799
336
299.4
BATE
19/05/2017
15:20:36:799
336
299.4
CHIX
19/05/2017
15:20:36:799
156
299.4
TRQX
19/05/2017
15:20:36:799
693
299.4
XLON
19/05/2017
15:41:12:214
208
299.9
XLON
19/05/2017
15:41:12:214
210
299.9
TRQX
19/05/2017
15:41:12:214
10
299.9
XLON
19/05/2017
15:41:12:214
10
299.9
TRQX
19/05/2017
15:41:12:215
330
299.9
BATE
19/05/2017
15:41:12:215
116
299.9
TRQX
19/05/2017
15:41:12:215
2413
299.9
CHIX
19/05/2017
15:41:12:215
156
299.9
XLON
19/05/2017
15:41:12:215
326
299.9
CHIX
19/05/2017
15:41:12:215
10
299.9
CHIX
19/05/2017
15:41:17:951
38
299.9
CHIX
19/05/2017
15:41:17:951
241
299.9
XLON
19/05/2017
15:41:17:951
209
299.9
CHIX
19/05/2017
15:41:17:951
336
299.9
TRQX
19/05/2017
15:41:17:952
70
299.8
BATE
19/05/2017
15:41:17:952
160
299.8
CHIX
19/05/2017
15:41:17:952
171
299.8
TRQX
19/05/2017
15:41:17:953
251
299.8
BATE
19/05/2017
15:41:17:953
76
299.8
CHIX
19/05/2017
15:41:17:953
165
299.8
TRQX
19/05/2017
15:42:01:836
1061
299.9
XLON
19/05/2017
15:51:05:861
556
299.9
XLON
19/05/2017
15:51:05:861
764
299.9
XLON
19/05/2017
15:51:05:861
1559
299.9
XLON
19/05/2017
15:51:11:431
129
299.9
XLON
19/05/2017
16:03:18:107
3322
299.9
XLON
19/05/2017
16:06:29:878
681
299.9
XLON
19/05/2017
16:06:29:878
641
299.9
XLON
19/05/2017
16:06:29:888
3763
299.9
XLON
19/05/2017
16:06:29:894
3366
299.9
XLON
19/05/2017
16:06:54:928
762
299.8
XLON
19/05/2017
16:06:54:935
11
299.8
XLON
19/05/2017
16:07:10:147
600
299.9
BATE
19/05/2017
16:07:10:148
667
299.9
BATE
19/05/2017
16:07:10:153
3472
299.9
XLON
19/05/2017
16:07:16:027
3074
299.9
CHIX
19/05/2017
16:07:16:027
1945
299.9
BATE
19/05/2017
16:07:16:027
2296
299.9
TRQX
19/05/2017
16:07:16:033
1213
299.9
TRQX
19/05/2017
16:07:29:845
272
299.9
XLON
19/05/2017
16:07:29:845
490
299.9
XLON
19/05/2017
16:07:29:846
379
299.9
CHIX
19/05/2017
16:07:29:846
271
299.9
TRQX
19/05/2017
16:07:29:846
297
299.9
BATE
19/05/2017
16:07:29:853
400
299.9
CHIX
19/05/2017
16:07:29:853
400
299.9
CHIX
19/05/2017
16:07:33:886
200
299.9
CHIX
19/05/2017
16:07:37:021
400
299.9
CHIX
19/05/2017
16:07:37:095
1755
299.9
CHIX
19/05/2017
16:07:37:096
336
299.9
TRQX
19/05/2017
16:08:17:275
1500
299.9
CHIX
19/05/2017
16:08:17:276
1196
299.9
CHIX
19/05/2017
16:08:17:278
762
299.8
XLON
19/05/2017
16:08:17:278
954
299.8
TRQX
19/05/2017
16:08:17:279
600
299.8
XLON
19/05/2017
16:08:17:279
550
299.8
XLON
19/05/2017
16:08:17:422
336
299.8
TRQX
19/05/2017
16:08:17:423
336
299.8
CHIX
19/05/2017
16:08:17:423
971
299.8
XLON
19/05/2017
16:08:44:752
149
299.8
XLON
19/05/2017
16:11:04:016
405
299.8
XLON
19/05/2017
16:11:04:016
62
299.8
XLON
19/05/2017
16:11:04:017
336
299.8
CHIX
19/05/2017
16:11:04:017
336
299.8
BATE
19/05/2017
16:11:04:017
851
299.8
XLON
19/05/2017
16:11:04:017
474
299.8
XLON
19/05/2017
16:11:04:017
336
299.8
TRQX
19/05/2017
16:11:04:024
600
299.8
XLON
19/05/2017
16:14:54:167
307
299.9
CHIX
19/05/2017
16:14:54:167
87
299.9
TRQX
19/05/2017
16:14:54:167
762
299.9
XLON
19/05/2017
16:14:54:167
162
299.9
BATE
19/05/2017
16:14:54:171
336
299.8
CHIX
19/05/2017
16:14:54:171
249
299.8
XLON
19/05/2017
16:14:54:171
532
299.8
XLON
19/05/2017
16:14:54:171
56
299.8
XLON
19/05/2017
16:15:14:340
355
299.8
XLON
19/05/2017
16:15:14:340
762
299.7
XLON
19/05/2017
16:15:14:341
299
299.8
BATE
19/05/2017
16:15:14:341
336
299.8
CHIX
19/05/2017
16:15:14:342
118
299.7
BATE
19/05/2017
16:15:14:342
336
299.7
CHIX
19/05/2017
16:15:14:348
407
299.6
XLON
19/05/2017
16:15:14:351
1936
299.6
XLON
19/05/2017
16:15:14:352
336
299.7
CHIX
19/05/2017
16:15:29:061
335
299.5
TRQX
19/05/2017
16:15:29:061
1
299.5
TRQX
19/05/2017
16:15:29:061
96
299.5
CHIX
19/05/2017
16:15:29:061
194
299.5
CHIX
19/05/2017
16:15:29:061
46
299.5
CHIX
19/05/2017
16:15:47:755
439
299.4
CHIX
19/05/2017
16:15:47:758
336
299.4
TRQX
19/05/2017
16:16:00:004
1408
299.4
XLON
19/05/2017
16:16:00:004
600
299.4
XLON
19/05/2017
16:16:00:004
688
299.4
XLON
19/05/2017
16:16:00:004
600
299.4
XLON
19/05/2017
16:17:14:703
431
299.5
XLON
19/05/2017
16:17:14:703
336
299.5
CHIX
19/05/2017
16:17:14:703
336
299.5
TRQX
19/05/2017
16:17:14:703
336
299.5
BATE
19/05/2017
16:17:14:703
183
299.5
XLON
19/05/2017
16:17:14:721
600
299.5
XLON
19/05/2017
16:18:36:900
336
299.5
CHIX
19/05/2017
16:18:36:905
294
299.5
XLON
19/05/2017
16:18:36:915
3556
299.6
XLON
19/05/2017
16:18:36:921
937
299.6
XLON
19/05/2017
16:18:36:921
981
299.6
XLON
19/05/2017
16:18:36:929
3711
299.6
XLON
19/05/2017
16:18:36:935
556
299.6
XLON
19/05/2017
16:18:36:935
550
299.6
XLON
19/05/2017
16:18:36:935
542
299.6
XLON
19/05/2017
16:18:36:935
569
299.6
XLON
19/05/2017
16:18:36:935
1059
299.6
XLON
19/05/2017
16:18:36:948
3147
299.6
XLON
19/05/2017
16:18:52:491
3235
299.4
XLON
19/05/2017
16:18:52:492
336
299.4
CHIX
19/05/2017
16:19:05:020
433
299.3
XLON
19/05/2017
16:19:05:020
3054
299.3
XLON
19/05/2017
16:20:00:010
3680
299.3
XLON
19/05/2017
16:21:00:009
3306
299.3
XLON
19/05/2017
16:21:30:228
1881
299.2
XLON
19/05/2017
16:21:30:228
336
299.2
TRQX
19/05/2017
16:21:30:228
336
299.2
CHIX
19/05/2017
16:21:30:228
336
299.2
BATE
19/05/2017
16:21:30:228
1510
299.2
XLON
19/05/2017
16:21:30:235
336
299.2
CHIX
19/05/2017
16:21:44:995
703
299.3
XLON
19/05/2017
16:21:44:995
70
299.3
XLON
19/05/2017
16:22:00:009
611
299.3
XLON
19/05/2017
16:22:00:009
2086
299.3
XLON
19/05/2017
16:22:00:009
458
299.2
XLON
19/05/2017
16:22:00:010
336
299.2
CHIX
19/05/2017
16:22:00:010
336
299.2
BATE
19/05/2017
16:22:00:010
336
299.2
TRQX
19/05/2017
16:22:00:019
700
299.2
XLON
19/05/2017
16:22:00:019
419
299.2
XLON
19/05/2017
16:22:17:992
336
299.3
CHIX
19/05/2017
16:23:00:008
3379
299.3
XLON
19/05/2017
16:23:00:019
762
299.2
XLON
19/05/2017
16:23:00:020
275
299.2
BATE
19/05/2017
16:23:00:021
61
299.2
BATE
19/05/2017
16:23:00:021
336
299.2
CHIX
19/05/2017
16:23:16:386
1451
299.3
XLON
19/05/2017
16:23:16:386
15
299.3
XLON
19/05/2017
16:23:16:386
978
299.3
XLON
19/05/2017
16:23:16:398
3391
299.3
XLON
19/05/2017
16:23:44:508
3797
299.2
XLON
19/05/2017
16:23:44:508
336
299.2
TRQX
19/05/2017
16:23:44:509
336
299.2
CHIX
19/05/2017
16:23:44:509
336
299.1
TRQX
19/05/2017
16:23:44:509
336
299.1
CHIX
19/05/2017
16:23:44:515
336
299.2
CHIX
19/05/2017
16:23:44:517
757
299
XLON
19/05/2017
16:23:44:528
336
299.1
TRQX
19/05/2017
16:23:55:264
214
299
CHIX
19/05/2017
16:23:55:264
80
299
BATE
19/05/2017
16:23:55:264
37
298.9
TRQX
19/05/2017
16:24:58:232
364
298.8
XLON
19/05/2017
16:28:15:488
3147
299
XLON
19/05/2017
16:28:15:494
504
299
XLON
19/05/2017
16:28:15:494
600
299
XLON
19/05/2017
16:28:15:494
556
299
XLON
19/05/2017
16:28:15:494
377
299
XLON
19/05/2017
16:28:15:494
1221
299
XLON
19/05/2017
16:28:23:881
252
298.9
XLON
19/05/2017
16:28:23:881
265
298.9
CHIX
19/05/2017
16:28:23:881
132
298.9
TRQX
19/05/2017
16:28:23:881
99
298.9
TRQX
19/05/2017
16:28:23:881
303
298.9
BATE
19/05/2017
16:28:32:426
192
298.9
CHIX
19/05/2017
16:28:42:410
585
298.9
XLON
19/05/2017
16:28:42:411
60
298.9
CHIX
19/05/2017
16:28:42:411
276
298.9
CHIX
19/05/2017
16:28:42:411
237
298.9
TRQX
19/05/2017
16:28:42:425
336
298.8
TRQX
19/05/2017
16:28:44:944
75
298.8
BATE
19/05/2017
16:28:45:068
496
298.8
XLON
19/05/2017
16:28:46:802
336
298.8
CHIX
19/05/2017
16:28:46:802
136
298.8
BATE
19/05/2017
16:28:55:769
125
298.8
BATE
19/05/2017
16:28:55:982
505
298.7
XLON
19/05/2017
16:29:16:054
41
298.7
BATE
19/05/2017
16:29:27:664
30
298.7
TRQX
19/05/2017
16:29:27:666
199
298.7
TRQX
19/05/2017
16:29:27:666
109
298.7
BATE
19/05/2017
16:29:27:666
617
298.7
XLON
19/05/2017
16:29:27:666
193
298.7
CHIX
19/05/2017
16:29:27:667
98
298.7
TRQX
19/05/2017
16:29:27:667
617
298.7
XLON
19/05/2017
16:29:27:668
143
298.7
CHIX
19/05/2017
16:29:27:839
542
298.7
XLON
19/05/2017
16:29:27:839
47
298.7
CHIX
19/05/2017
16:29:27:839
24
298.7
CHIX
19/05/2017
16:29:28:039
19
298.7
CHIX
19/05/2017
16:29:28:039
220
298.7
XLON
19/05/2017
16:29:36:323
438
298.6
XLON
19/05/2017
16:29:38:487
95
298.4
CHIX
19/05/2017
16:29:42:897
241
298.4
CHIX
19/05/2017
16:29:42:897
156
298.4
CHIX
19/05/2017
16:29:46:494
47
298.4
CHIX
19/05/2017
16:29:55:005
700
298.5
XLON
19/05/2017
16:29:55:005
688
298.5
XLON
19/05/2017
16:29:55:005
419
298.5
XLON
19/05/2017
16:29:55:012
336
298.4
CHIX
19/05/2017
16:35:15:871
48569
298.9
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
POSLIFFDEDILFID