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

FrasersAnnouncement

23/05/2017 07:06

RNS Number : 8980F
Sports Direct International Plc
23 May 2017
Released: 23 May 2017
Sports Direct International Plc
23 May 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 22 May 2017 it purchased 512,804 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.7 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 80,947,506 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 559,654,863.
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: 
22-May-17
Number of ordinary shares purchased:
33,432
Volume weighted average price paid per share:
299.71


Platform code
XLON
Date of purchase: 
22-May-17
Number of ordinary shares purchased:
338,600
Volume weighted average price paid per share:
299.68


Platform code
CHIX
Date of purchase: 
22-May-17
Number of ordinary shares purchased:
93,120
Volume weighted average price paid per share:
299.68


Platform code
TRQX
Date of purchase: 
22-May-17
Number of ordinary shares purchased:
47,652
Volume weighted average price paid per share:
299.71
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
22/05/2017
08:04:12:739
734
299.9
XLON
22/05/2017
08:04:12:739
22
299.9
XLON
22/05/2017
08:04:12:739
8
299.9
CHIX
22/05/2017
08:04:12:739
283
299.9
CHIX
22/05/2017
08:04:12:739
356
299.9
BATE
22/05/2017
08:04:12:739
17
299.9
BATE
22/05/2017
08:04:12:739
54
299.9
CHIX
22/05/2017
08:04:12:739
28
299.9
CHIX
22/05/2017
08:04:12:740
22
299.9
TRQX
22/05/2017
08:04:12:740
159
299.9
TRQX
22/05/2017
08:04:12:740
124
299.9
TRQX
22/05/2017
08:04:14:059
189
299.6
XLON
22/05/2017
08:08:01:677
582
299.7
XLON
22/05/2017
08:08:01:677
12
299.7
XLON
22/05/2017
08:08:01:678
25
299.6
CHIX
22/05/2017
08:08:01:678
41
299.6
CHIX
22/05/2017
08:08:01:678
34
299.6
CHIX
22/05/2017
08:08:01:678
10
299.7
CHIX
22/05/2017
08:08:01:678
5
299.7
TRQX
22/05/2017
08:08:01:678
368
299.7
TRQX
22/05/2017
08:08:40:533
109
299.6
TRQX
22/05/2017
08:08:40:533
169
299.6
CHIX
22/05/2017
08:20:44:328
54
299.9
TRQX
22/05/2017
08:20:44:328
277
299.9
BATE
22/05/2017
08:20:44:328
54
299.9
TRQX
22/05/2017
08:20:44:328
65
299.9
TRQX
22/05/2017
08:20:44:328
75
299.9
TRQX
22/05/2017
08:20:44:328
17
299.9
TRQX
22/05/2017
08:20:44:348
210
299.9
BATE
22/05/2017
08:20:44:442
235
299.8
BATE
22/05/2017
08:20:44:902
35
299.9
TRQX
22/05/2017
08:36:54:604
33
299.9
BATE
22/05/2017
08:36:54:604
373
299.9
TRQX
22/05/2017
08:36:54:604
340
299.9
BATE
22/05/2017
08:36:54:605
87
299.8
TRQX
22/05/2017
08:36:54:605
108
299.8
TRQX
22/05/2017
08:45:00:819
373
299.8
BATE
22/05/2017
08:45:04:057
1
299.7
BATE
22/05/2017
08:49:36:711
373
299.8
TRQX
22/05/2017
08:49:37:486
373
299.7
CHIX
22/05/2017
08:49:37:491
283
299.6
CHIX
22/05/2017
08:49:37:491
411
299.6
XLON
22/05/2017
08:49:37:491
90
299.6
CHIX
22/05/2017
08:49:37:493
700
299.7
XLON
22/05/2017
08:49:37:493
63
299.7
XLON
22/05/2017
08:49:38:110
369
299.4
CHIX
22/05/2017
08:55:34:631
373
299.5
BATE
22/05/2017
08:55:34:631
486
299.5
XLON
22/05/2017
08:55:34:631
373
299.5
CHIX
22/05/2017
08:55:34:631
316
299.5
BATE
22/05/2017
08:55:34:631
373
299.5
TRQX
22/05/2017
08:55:34:631
657
299.5
TRQX
22/05/2017
08:56:07:887
96
299.5
CHIX
22/05/2017
08:56:07:887
373
299.5
TRQX
22/05/2017
08:56:07:887
240
299.5
CHIX
22/05/2017
08:56:07:899
238
299.5
XLON
22/05/2017
08:56:13:472
373
299.4
CHIX
22/05/2017
08:56:13:472
400
299.4
XLON
22/05/2017
08:56:13:472
1458
299.4
XLON
22/05/2017
08:56:13:472
872
299.4
CHIX
22/05/2017
08:56:13:473
373
299.4
BATE
22/05/2017
08:56:13:473
59
299.4
TRQX
22/05/2017
08:56:13:473
257
299.4
TRQX
22/05/2017
08:56:13:475
15
299.3
CHIX
22/05/2017
08:56:13:477
1166
299.4
CHIX
22/05/2017
08:56:14:144
270
299.4
TRQX
22/05/2017
08:56:14:144
373
299.4
CHIX
22/05/2017
08:56:14:144
103
299.4
TRQX
22/05/2017
08:56:14:144
763
299.4
XLON
22/05/2017
08:56:15:142
843
299.3
XLON
22/05/2017
08:56:22:905
276
299.3
CHIX
22/05/2017
08:56:22:905
2247
299.3
XLON
22/05/2017
08:56:22:905
97
299.3
CHIX
22/05/2017
08:56:24:142
221
299.2
CHIX
22/05/2017
08:56:24:142
152
299.2
CHIX
22/05/2017
08:56:24:142
358
299.2
XLON
22/05/2017
08:56:30:767
293
299.2
XLON
22/05/2017
08:56:44:883
373
299.2
CHIX
22/05/2017
08:56:44:884
515
299.1
XLON
22/05/2017
08:56:44:885
138
299.1
CHIX
22/05/2017
08:56:44:885
105
299.1
BATE
22/05/2017
08:56:44:885
221
299.1
XLON
22/05/2017
08:56:44:885
839
299.1
CHIX
22/05/2017
08:56:46:002
1685
298.9
XLON
22/05/2017
08:57:14:062
663
298.8
XLON
22/05/2017
08:57:14:062
100
298.8
XLON
22/05/2017
09:19:28:620
68
299.9
BATE
22/05/2017
09:19:28:620
116
299.9
BATE
22/05/2017
09:19:29:639
82
299.9
BATE
22/05/2017
09:19:29:639
20
299.9
BATE
22/05/2017
09:19:29:639
243
299.9
XLON
22/05/2017
09:19:29:639
79
299.9
BATE
22/05/2017
09:19:29:639
63
299.9
XLON
22/05/2017
09:19:29:639
51
299.9
BATE
22/05/2017
09:19:29:639
177
299.9
XLON
22/05/2017
09:19:29:639
280
299.9
XLON
22/05/2017
09:24:24:493
1028
299.9
TRQX
22/05/2017
09:24:24:493
73
299.9
BATE
22/05/2017
09:24:24:493
286
299.9
CHIX
22/05/2017
09:24:24:493
2852
299.9
XLON
22/05/2017
09:24:24:493
300
299.9
BATE
22/05/2017
09:24:24:494
71
299.8
BATE
22/05/2017
09:24:24:494
59
299.8
BATE
22/05/2017
09:24:24:505
373
299.8
CHIX
22/05/2017
09:24:24:505
1031
299.8
CHIX
22/05/2017
09:24:24:505
452
299.9
XLON
22/05/2017
09:24:24:506
373
299.9
CHIX
22/05/2017
09:24:24:995
373
299.9
TRQX
22/05/2017
09:24:35:387
769
299.8
XLON
22/05/2017
09:24:35:387
683
299.8
XLON
22/05/2017
09:24:35:387
625
299.8
CHIX
22/05/2017
09:24:38:417
373
299.6
CHIX
22/05/2017
09:25:18:902
373
299.7
CHIX
22/05/2017
09:25:18:903
152
299.6
BATE
22/05/2017
09:25:18:903
110
299.6
XLON
22/05/2017
09:25:18:903
373
299.6
CHIX
22/05/2017
09:25:18:903
490
299.6
XLON
22/05/2017
09:25:18:903
73
299.6
BATE
22/05/2017
09:25:18:903
273
299.6
XLON
22/05/2017
09:25:18:903
607
299.6
XLON
22/05/2017
09:25:18:916
1219
299.6
XLON
22/05/2017
09:25:18:920
170
299.6
CHIX
22/05/2017
09:25:18:920
373
299.6
TRQX
22/05/2017
09:25:30:531
139
299.6
XLON
22/05/2017
09:25:30:531
200
299.6
CHIX
22/05/2017
09:25:50:535
9
299.6
XLON
22/05/2017
09:25:50:535
63
299.6
XLON
22/05/2017
09:26:34:167
60
299.6
XLON
22/05/2017
09:26:34:167
3
299.6
CHIX
22/05/2017
09:26:34:167
9
299.6
BATE
22/05/2017
09:26:34:167
125
299.6
CHIX
22/05/2017
09:26:34:167
194
299.6
XLON
22/05/2017
09:26:34:167
5
299.6
CHIX
22/05/2017
09:26:34:167
51
299.6
BATE
22/05/2017
09:27:00:020
6
299.7
XLON
22/05/2017
09:30:54:414
373
299.9
TRQX
22/05/2017
09:31:00:004
763
299.9
XLON
22/05/2017
09:31:00:004
373
299.9
CHIX
22/05/2017
09:42:04:173
373
299.8
CHIX
22/05/2017
09:42:04:173
326
299.8
BATE
22/05/2017
09:42:04:173
373
299.9
CHIX
22/05/2017
09:42:04:173
763
299.9
XLON
22/05/2017
09:42:04:181
650
299.9
XLON
22/05/2017
09:42:04:181
2496
299.9
XLON
22/05/2017
09:42:10:077
619
299.8
XLON
22/05/2017
09:42:10:077
144
299.8
XLON
22/05/2017
09:42:10:078
61
299.7
BATE
22/05/2017
09:42:10:078
134
299.7
CHIX
22/05/2017
09:42:10:078
312
299.7
BATE
22/05/2017
09:42:10:090
709
299.8
XLON
22/05/2017
09:42:11:230
320
299.7
BATE
22/05/2017
09:42:11:230
7
299.7
BATE
22/05/2017
09:42:11:230
34
299.7
BATE
22/05/2017
09:42:11:230
373
299.7
TRQX
22/05/2017
09:42:11:230
12
299.7
BATE
22/05/2017
09:45:53:010
373
299.7
CHIX
22/05/2017
09:45:53:011
373
299.7
TRQX
22/05/2017
09:45:53:011
763
299.7
XLON
22/05/2017
09:45:53:014
601
299.6
XLON
22/05/2017
09:45:53:014
373
299.6
BATE
22/05/2017
09:45:53:014
373
299.6
TRQX
22/05/2017
09:45:53:014
791
299.6
CHIX
22/05/2017
09:46:10:534
40
299.6
XLON
22/05/2017
09:46:10:534
268
299.6
XLON
22/05/2017
09:46:12:891
270
299.6
XLON
22/05/2017
09:46:12:891
207
299.6
TRQX
22/05/2017
09:46:12:891
166
299.6
TRQX
22/05/2017
09:46:12:891
114
299.6
XLON
22/05/2017
09:46:12:891
275
299.6
CHIX
22/05/2017
09:46:12:891
197
299.6
XLON
22/05/2017
09:46:12:893
299
299.5
CHIX
22/05/2017
09:46:12:900
212
299.5
CHIX
22/05/2017
09:46:12:902
600
299.5
XLON
22/05/2017
09:46:12:902
600
299.5
XLON
22/05/2017
09:46:12:902
586
299.5
XLON
22/05/2017
09:46:12:902
650
299.6
XLON
22/05/2017
09:46:12:902
57
299.6
XLON
22/05/2017
09:46:12:902
650
299.6
XLON
22/05/2017
09:46:12:902
650
299.6
XLON
22/05/2017
09:47:00:010
198
299.7
XLON
22/05/2017
09:47:00:010
74
299.7
XLON
22/05/2017
09:47:00:010
126
299.7
XLON
22/05/2017
09:47:00:010
441
299.7
XLON
22/05/2017
09:47:00:011
500
299.6
XLON
22/05/2017
09:47:00:011
1167
299.6
XLON
22/05/2017
09:47:00:011
373
299.6
CHIX
22/05/2017
09:47:00:012
1120
299.6
XLON
22/05/2017
09:47:00:012
500
299.6
XLON
22/05/2017
09:47:20:530
425
299.6
XLON
22/05/2017
09:47:20:534
338
299.6
XLON
22/05/2017
09:47:20:540
1234
299.6
XLON
22/05/2017
09:54:03:639
373
299.7
CHIX
22/05/2017
09:54:03:639
373
299.7
BATE
22/05/2017
09:54:03:639
373
299.7
TRQX
22/05/2017
09:54:03:639
2506
299.7
XLON
22/05/2017
10:10:20:534
53
299.9
XLON
22/05/2017
10:10:20:534
710
299.9
XLON
22/05/2017
10:10:20:535
373
299.9
BATE
22/05/2017
10:13:47:324
87
299.8
TRQX
22/05/2017
10:13:47:324
75
299.8
TRQX
22/05/2017
10:13:47:324
130
299.8
TRQX
22/05/2017
10:13:47:325
532
299.8
XLON
22/05/2017
10:13:47:325
1
299.8
TRQX
22/05/2017
10:13:47:325
126
299.8
XLON
22/05/2017
10:14:33:985
491
299.8
XLON
22/05/2017
10:14:33:986
272
299.8
XLON
22/05/2017
10:14:33:986
151
299.8
TRQX
22/05/2017
10:14:33:986
222
299.8
TRQX
22/05/2017
10:14:34:444
530
299.8
XLON
22/05/2017
10:14:34:444
233
299.8
XLON
22/05/2017
10:14:34:470
233
299.7
XLON
22/05/2017
10:14:34:470
1200
299.7
XLON
22/05/2017
10:14:34:470
195
299.7
BATE
22/05/2017
10:14:43:112
76
299.7
TRQX
22/05/2017
10:14:43:112
870
299.7
TRQX
22/05/2017
10:14:43:112
56
299.7
TRQX
22/05/2017
10:14:43:112
233
299.7
BATE
22/05/2017
10:14:43:112
763
299.7
XLON
22/05/2017
10:14:43:112
140
299.7
BATE
22/05/2017
10:14:43:113
117
299.6
TRQX
22/05/2017
10:14:43:114
185
299.6
CHIX
22/05/2017
10:14:43:114
96
299.6
CHIX
22/05/2017
10:15:19:057
373
299.7
BATE
22/05/2017
10:15:19:061
255
299.6
XLON
22/05/2017
10:15:19:065
500
299.7
CHIX
22/05/2017
10:15:19:065
124
299.7
CHIX
22/05/2017
10:15:19:065
124
299.7
CHIX
22/05/2017
10:15:19:065
747
299.7
CHIX
22/05/2017
10:15:19:065
287
299.7
CHIX
22/05/2017
10:15:19:069
388
299.7
CHIX
22/05/2017
10:15:59:120
763
299.6
XLON
22/05/2017
10:15:59:120
242
299.6
CHIX
22/05/2017
10:15:59:120
131
299.6
CHIX
22/05/2017
10:15:59:142
300
299.6
TRQX
22/05/2017
10:15:59:142
73
299.6
TRQX
22/05/2017
10:15:59:142
242
299.6
CHIX
22/05/2017
10:15:59:142
2518
299.6
XLON
22/05/2017
10:16:09:044
373
299.6
CHIX
22/05/2017
10:16:30:531
593
299.5
CHIX
22/05/2017
10:16:30:532
109
299.5
XLON
22/05/2017
10:16:30:532
186
299.5
XLON
22/05/2017
10:16:30:544
696
299.5
XLON
22/05/2017
10:16:30:544
312
299.5
XLON
22/05/2017
10:16:30:544
468
299.5
XLON
22/05/2017
10:16:30:544
88
299.5
XLON
22/05/2017
10:18:19:501
84
299.6
XLON
22/05/2017
10:18:19:501
521
299.6
XLON
22/05/2017
10:18:19:501
153
299.6
XLON
22/05/2017
10:18:19:504
5
299.6
XLON
22/05/2017
10:19:00:004
125
299.6
XLON
22/05/2017
10:19:00:011
505
299.6
XLON
22/05/2017
10:19:00:011
81
299.6
XLON
22/05/2017
10:19:00:011
147
299.6
XLON
22/05/2017
10:19:00:011
216
299.6
XLON
22/05/2017
10:19:00:011
650
299.6
XLON
22/05/2017
10:19:00:016
2250
299.5
XLON
22/05/2017
10:23:20:534
373
299.5
TRQX
22/05/2017
10:23:20:534
373
299.5
CHIX
22/05/2017
10:23:20:534
2165
299.5
XLON
22/05/2017
10:23:20:534
763
299.5
XLON
22/05/2017
10:23:20:538
116
299.5
BATE
22/05/2017
10:23:20:546
257
299.5
BATE
22/05/2017
10:23:20:546
373
299.5
CHIX
22/05/2017
10:23:33:415
452
299.5
XLON
22/05/2017
10:23:34:348
32
299.5
CHIX
22/05/2017
10:33:00:008
109
299.9
XLON
22/05/2017
10:33:00:008
197
299.9
XLON
22/05/2017
10:33:00:008
666
299.9
XLON
22/05/2017
10:33:00:008
291
299.9
XLON
22/05/2017
10:35:00:008
43
299.9
XLON
22/05/2017
10:35:00:008
115
299.9
XLON
22/05/2017
10:35:00:008
79
299.9
XLON
22/05/2017
10:35:00:008
266
299.9
XLON
22/05/2017
10:35:58:125
491
299.9
XLON
22/05/2017
10:35:58:125
115
299.9
XLON
22/05/2017
10:35:58:125
79
299.9
XLON
22/05/2017
10:35:58:125
43
299.9
XLON
22/05/2017
10:35:58:125
266
299.9
XLON
22/05/2017
10:35:58:140
665
299.9
XLON
22/05/2017
10:35:58:140
204
299.9
XLON
22/05/2017
10:35:58:140
107
299.9
XLON
22/05/2017
10:35:58:140
287
299.9
XLON
22/05/2017
10:36:13:041
1821
299.8
XLON
22/05/2017
10:36:13:041
83
299.8
BATE
22/05/2017
10:36:13:041
607
299.8
TRQX
22/05/2017
10:36:13:041
290
299.8
BATE
22/05/2017
10:36:13:041
548
299.8
TRQX
22/05/2017
10:36:13:041
884
299.8
XLON
22/05/2017
10:36:13:041
1494
299.8
CHIX
22/05/2017
10:36:13:041
763
299.8
XLON
22/05/2017
10:36:13:041
1365
299.8
CHIX
22/05/2017
10:38:06:112
26
299.7
XLON
22/05/2017
10:46:22:659
373
299.9
TRQX
22/05/2017
10:46:22:659
763
299.9
XLON
22/05/2017
10:46:22:659
439
299.9
XLON
22/05/2017
10:46:22:660
373
299.9
CHIX
22/05/2017
10:46:22:660
127
299.9
BATE
22/05/2017
10:46:40:536
352
299.9
XLON
22/05/2017
10:46:40:536
436
299.9
BATE
22/05/2017
10:46:40:539
6
299.9
CHIX
22/05/2017
10:47:30:533
373
299.9
CHIX
22/05/2017
10:47:30:533
93
299.9
BATE
22/05/2017
10:47:30:533
763
299.9
XLON
22/05/2017
10:47:30:533
280
299.9
BATE
22/05/2017
10:47:30:533
720
299.9
XLON
22/05/2017
10:47:30:533
373
299.9
TRQX
22/05/2017
10:48:40:532
59
299.8
XLON
22/05/2017
10:53:59:073
374
299.9
XLON
22/05/2017
10:53:59:073
140
299.9
XLON
22/05/2017
10:53:59:073
1122
299.9
XLON
22/05/2017
10:53:59:074
1200
299.8
XLON
22/05/2017
10:53:59:074
1709
299.8
CHIX
22/05/2017
10:53:59:074
373
299.8
BATE
22/05/2017
10:53:59:074
289
299.8
CHIX
22/05/2017
10:53:59:074
84
299.8
CHIX
22/05/2017
10:53:59:074
373
299.8
TRQX
22/05/2017
10:53:59:074
714
299.8
XLON
22/05/2017
10:53:59:074
156
299.8
BATE
22/05/2017
10:53:59:086
1338
299.8
XLON
22/05/2017
10:53:59:086
650
299.8
XLON
22/05/2017
10:53:59:086
286
299.8
XLON
22/05/2017
10:53:59:110
19
299.8
TRQX
22/05/2017
10:54:29:135
354
299.8
TRQX
22/05/2017
10:54:29:135
316
299.8
CHIX
22/05/2017
10:54:29:145
545
299.8
XLON
22/05/2017
10:55:00:531
373
299.8
CHIX
22/05/2017
10:55:00:532
373
299.8
TRQX
22/05/2017
11:02:16:277
75
299.7
XLON
22/05/2017
11:02:16:277
868
299.7
XLON
22/05/2017
11:02:16:277
151
299.7
XLON
22/05/2017
11:02:16:278
206
299.7
BATE
22/05/2017
11:02:16:278
167
299.7
BATE
22/05/2017
11:02:16:278
373
299.7
TRQX
22/05/2017
11:02:16:278
190
299.7
CHIX
22/05/2017
11:02:16:278
16
299.7
CHIX
22/05/2017
11:02:16:278
88
299.7
CHIX
22/05/2017
11:02:16:279
79
299.7
CHIX
22/05/2017
11:02:16:295
121
299.7
XLON
22/05/2017
11:04:55:570
373
299.8
BATE
22/05/2017
11:29:23:342
557
299.9
XLON
22/05/2017
11:29:23:342
373
299.9
CHIX
22/05/2017
11:29:23:342
847
299.9
XLON
22/05/2017
11:29:23:342
373
299.9
TRQX
22/05/2017
11:29:23:343
373
299.9
BATE
22/05/2017
11:29:31:182
90
299.9
CHIX
22/05/2017
11:29:31:183
228
299.9
XLON
22/05/2017
11:29:33:281
80
299.9
CHIX
22/05/2017
11:29:50:535
162
299.9
CHIX
22/05/2017
11:43:23:779
373
299.9
CHIX
22/05/2017
11:43:23:779
184
299.9
XLON
22/05/2017
11:43:23:779
373
299.9
BATE
22/05/2017
11:43:23:779
162
299.9
XLON
22/05/2017
11:43:23:779
122
299.9
TRQX
22/05/2017
11:43:23:779
417
299.9
XLON
22/05/2017
11:43:23:779
242
299.9
TRQX
22/05/2017
11:43:26:820
1016
299.9
XLON
22/05/2017
11:43:26:820
1226
299.9
XLON
22/05/2017
11:43:26:820
253
299.9
XLON
22/05/2017
11:43:49:955
18
299.8
BATE
22/05/2017
11:43:49:955
33
299.8
CHIX
22/05/2017
11:43:49:955
763
299.8
XLON
22/05/2017
11:43:49:976
221
299.8
CHIX
22/05/2017
11:44:26:349
794
299.8
TRQX
22/05/2017
11:44:26:349
402
299.8
TRQX
22/05/2017
11:44:26:349
168
299.8
BATE
22/05/2017
11:45:10:089
921
299.9
BATE
22/05/2017
11:45:10:089
373
299.9
TRQX
22/05/2017
11:45:10:089
79
299.9
CHIX
22/05/2017
11:45:10:101
373
299.9
TRQX
22/05/2017
11:45:56:115
763
299.9
XLON
22/05/2017
11:46:06:239
763
299.9
XLON
22/05/2017
11:46:06:239
373
299.9
BATE
22/05/2017
11:46:06:239
294
299.9
CHIX
22/05/2017
11:46:06:245
373
299.9
TRQX
22/05/2017
11:46:16:341
362
299.9
CHIX
22/05/2017
11:48:21:213
373
299.9
TRQX
22/05/2017
11:48:21:213
296
299.9
XLON
22/05/2017
11:48:21:213
373
299.9
CHIX
22/05/2017
11:48:21:213
285
299.9
XLON
22/05/2017
11:49:13:003
763
299.9
XLON
22/05/2017
11:49:13:007
222
299.9
TRQX
22/05/2017
11:52:30:745
313
299.9
TRQX
22/05/2017
11:52:30:745
373
299.9
BATE
22/05/2017
11:52:30:745
763
299.9
XLON
22/05/2017
11:52:30:745
60
299.9
TRQX
22/05/2017
11:54:00:013
192
299.9
CHIX
22/05/2017
11:54:40:535
406
299.9
XLON
22/05/2017
11:54:40:535
101
299.9
XLON
22/05/2017
11:57:29:910
115
299.9
XLON
22/05/2017
11:59:06:102
57
299.9
TRQX
22/05/2017
11:59:06:103
158
299.9
BATE
22/05/2017
11:59:06:103
120
299.9
TRQX
22/05/2017
11:59:06:103
55
299.9
TRQX
22/05/2017
11:59:06:103
93
299.9
XLON
22/05/2017
11:59:06:116
185
299.9
XLON
22/05/2017
11:59:06:124
38
299.9
TRQX
22/05/2017
11:59:19:696
729
299.8
XLON
22/05/2017
11:59:19:696
309
299.8
TRQX
22/05/2017
11:59:19:696
27
299.8
BATE
22/05/2017
12:02:24:706
69
299.9
XLON
22/05/2017
12:02:24:706
278
299.9
XLON
22/05/2017
12:02:24:706
31
299.9
XLON
22/05/2017
12:02:24:706
427
299.9
XLON
22/05/2017
12:02:24:706
28
299.9
XLON
22/05/2017
12:02:24:713
406
299.8
CHIX
22/05/2017
12:02:24:714
417
299.8
XLON
22/05/2017
12:02:40:125
373
299.8
TRQX
22/05/2017
12:02:40:125
230
299.8
XLON
22/05/2017
12:02:40:125
1071
299.8
CHIX
22/05/2017
12:02:40:125
893
299.8
CHIX
22/05/2017
12:02:40:125
105
299.8
XLON
22/05/2017
12:03:21:359
373
299.8
CHIX
22/05/2017
12:03:21:364
54
299.8
XLON
22/05/2017
12:03:21:364
555
299.8
XLON
22/05/2017
12:05:54:526
323
299.8
CHIX
22/05/2017
12:05:54:527
50
299.8
CHIX
22/05/2017
12:05:54:527
729
299.8
XLON
22/05/2017
12:05:54:527
373
299.8
BATE
22/05/2017
12:05:54:542
479
299.8
XLON
22/05/2017
12:05:54:633
211
299.8
XLON
22/05/2017
12:07:13:259
73
299.8
XLON
22/05/2017
12:07:13:356
499
299.9
CHIX
22/05/2017
12:07:16:047
389
299.9
CHIX
22/05/2017
12:07:18:137
211
299.9
CHIX
22/05/2017
12:07:19:346
1161
299.9
CHIX
22/05/2017
12:07:31:370
373
299.8
BATE
22/05/2017
12:07:31:370
373
299.8
CHIX
22/05/2017
12:07:31:370
248
299.8
XLON
22/05/2017
12:07:31:370
841
299.8
CHIX
22/05/2017
12:07:31:370
373
299.8
TRQX
22/05/2017
12:07:31:370
3440
299.8
XLON
22/05/2017
12:07:31:380
841
299.9
XLON
22/05/2017
12:07:31:380
349
299.9
XLON
22/05/2017
12:07:31:380
176
299.9
XLON
22/05/2017
12:07:31:380
285
299.9
XLON
22/05/2017
12:11:44:272
373
299.9
TRQX
22/05/2017
12:11:44:272
373
299.9
CHIX
22/05/2017
12:11:44:272
878
299.9
XLON
22/05/2017
12:11:44:272
297
299.9
XLON
22/05/2017
12:11:44:272
1467
299.9
XLON
22/05/2017
12:11:44:288
650
299.9
XLON
22/05/2017
12:11:44:288
113
299.9
XLON
22/05/2017
12:12:49:727
1009
299.8
CHIX
22/05/2017
12:12:49:727
352
299.8
XLON
22/05/2017
12:12:49:727
2743
299.8
XLON
22/05/2017
12:12:49:727
600
299.8
XLON
22/05/2017
12:12:49:738
373
299.7
CHIX
22/05/2017
12:12:49:743
541
299.7
XLON
22/05/2017
12:13:05:253
308
299.6
BATE
22/05/2017
12:13:05:253
19
299.6
BATE
22/05/2017
12:13:05:253
46
299.6
BATE
22/05/2017
12:18:25:506
357
299.6
XLON
22/05/2017
12:18:25:507
63
299.6
TRQX
22/05/2017
12:18:25:507
406
299.6
XLON
22/05/2017
12:18:25:507
84
299.6
TRQX
22/05/2017
12:18:25:507
373
299.6
CHIX
22/05/2017
12:18:25:507
85
299.6
TRQX
22/05/2017
12:18:25:507
2282
299.6
XLON
22/05/2017
12:18:30:269
300
299.5
XLON
22/05/2017
12:18:30:270
299
299.5
CHIX
22/05/2017
12:19:09:897
373
299.5
BATE
22/05/2017
12:19:09:897
59
299.5
CHIX
22/05/2017
12:19:09:897
68
299.5
CHIX
22/05/2017
12:19:09:897
75
299.5
XLON
22/05/2017
12:19:09:897
599
299.5
XLON
22/05/2017
12:19:09:897
246
299.5
CHIX
22/05/2017
12:19:09:898
290
299.5
TRQX
22/05/2017
12:19:10:996
319
299.5
XLON
22/05/2017
12:25:48:328
263
299.9
XLON
22/05/2017
12:25:48:328
500
299.9
XLON
22/05/2017
12:33:09:835
119
299.8
CHIX
22/05/2017
12:38:07:942
373
299.9
CHIX
22/05/2017
12:38:07:967
249
299.9
BATE
22/05/2017
12:38:11:194
982
299.8
XLON
22/05/2017
12:38:11:194
202
299.8
BATE
22/05/2017
12:38:11:194
373
299.8
TRQX
22/05/2017
12:38:11:194
642
299.8
XLON
22/05/2017
12:38:11:194
319
299.8
XLON
22/05/2017
12:38:11:194
193
299.8
CHIX
22/05/2017
12:38:11:194
61
299.8
CHIX
22/05/2017
12:38:11:194
29
299.8
BATE
22/05/2017
12:38:11:206
445
299.8
XLON
22/05/2017
12:38:11:206
1200
299.8
XLON
22/05/2017
12:38:11:222
763
299.8
XLON
22/05/2017
12:38:14:270
324
299.7
CHIX
22/05/2017
12:38:17:131
1600
299.6
CHIX
22/05/2017
12:38:17:131
373
299.6
TRQX
22/05/2017
12:38:17:131
1679
299.6
XLON
22/05/2017
12:38:17:131
32
299.6
CHIX
22/05/2017
12:38:19:206
600
299.5
XLON
22/05/2017
12:38:19:206
211
299.5
TRQX
22/05/2017
12:38:19:206
163
299.5
XLON
22/05/2017
12:38:19:219
162
299.5
TRQX
22/05/2017
12:38:38:470
68
299.6
XLON
22/05/2017
13:02:49:436
1526
299.8
XLON
22/05/2017
13:02:49:436
818
299.8
XLON
22/05/2017
13:11:25:710
106
299.8
CHIX
22/05/2017
13:11:25:710
267
299.8
CHIX
22/05/2017
13:11:25:710
373
299.8
BATE
22/05/2017
13:11:25:711
165
299.8
TRQX
22/05/2017
13:11:25:711
208
299.8
TRQX
22/05/2017
13:11:25:711
2622
299.8
XLON
22/05/2017
13:11:25:711
136
299.8
XLON
22/05/2017
13:11:25:733
332
299.8
XLON
22/05/2017
13:11:25:733
431
299.8
XLON
22/05/2017
13:11:33:933
373
299.8
CHIX
22/05/2017
13:11:34:153
147
299.7
CHIX
22/05/2017
13:11:34:153
78
299.7
CHIX
22/05/2017
13:11:47:430
373
299.6
CHIX
22/05/2017
13:11:47:430
321
299.6
BATE
22/05/2017
13:11:47:430
762
299.6
XLON
22/05/2017
13:11:47:431
1
299.6
XLON
22/05/2017
13:11:47:437
500
299.6
BATE
22/05/2017
13:11:47:437
905
299.6
BATE
22/05/2017
13:11:49:168
270
299.5
CHIX
22/05/2017
13:11:49:168
460
299.5
CHIX
22/05/2017
13:11:49:169
763
299.5
XLON
22/05/2017
13:11:49:169
373
299.5
BATE
22/05/2017
13:11:49:169
323
299.5
TRQX
22/05/2017
13:11:49:180
1071
299.4
XLON
22/05/2017
13:11:49:180
200
299.5
TRQX
22/05/2017
13:11:49:180
1200
299.5
TRQX
22/05/2017
13:11:49:180
837
299.5
TRQX
22/05/2017
13:11:49:181
516
299.4
CHIX
22/05/2017
13:11:52:244
373
299.5
CHIX
22/05/2017
13:15:08:218
373
299.7
CHIX
22/05/2017
13:15:08:219
467
299.7
XLON
22/05/2017
13:15:08:219
600
299.7
XLON
22/05/2017
13:15:08:219
127
299.7
XLON
22/05/2017
13:15:59:301
1245
299.7
CHIX
22/05/2017
13:15:59:301
231
299.7
XLON
22/05/2017
13:15:59:301
847
299.7
XLON
22/05/2017
13:15:59:301
211
299.7
XLON
22/05/2017
13:15:59:301
289
299.7
XLON
22/05/2017
13:15:59:301
373
299.7
TRQX
22/05/2017
13:15:59:311
700
299.7
XLON
22/05/2017
13:15:59:311
650
299.7
XLON
22/05/2017
13:15:59:311
461
299.7
XLON
22/05/2017
13:15:59:359
373
299.7
TRQX
22/05/2017
13:16:39:344
373
299.7
CHIX
22/05/2017
13:20:50:520
373
299.6
CHIX
22/05/2017
13:20:50:520
111
299.6
CHIX
22/05/2017
13:20:50:520
809
299.6
CHIX
22/05/2017
13:20:50:520
197
299.6
CHIX
22/05/2017
13:21:00:015
948
299.7
XLON
22/05/2017
13:21:00:015
804
299.7
XLON
22/05/2017
13:21:00:015
167
299.7
XLON
22/05/2017
13:21:05:114
373
299.6
BATE
22/05/2017
13:21:05:114
373
299.6
TRQX
22/05/2017
13:21:05:114
763
299.6
XLON
22/05/2017
13:21:05:114
1062
299.6
CHIX
22/05/2017
13:21:05:118
1086
299.6
XLON
22/05/2017
13:21:05:129
113
299.5
XLON
22/05/2017
13:21:05:129
650
299.5
XLON
22/05/2017
13:21:58:995
373
299.5
CHIX
22/05/2017
13:21:58:996
546
299.5
XLON
22/05/2017
13:21:58:996
80
299.5
XLON
22/05/2017
13:21:58:996
500
299.5
XLON
22/05/2017
13:45:24:464
458
299.9
XLON
22/05/2017
13:45:24:464
492
299.9
XLON
22/05/2017
13:45:24:464
373
299.9
CHIX
22/05/2017
13:45:24:473
1125
299.9
XLON
22/05/2017
13:45:24:483
75
299.9
XLON
22/05/2017
13:45:24:483
200
299.9
XLON
22/05/2017
13:45:24:483
1419
299.9
XLON
22/05/2017
13:45:24:485
1110
299.9
XLON
22/05/2017
13:45:26:796
752
299.8
XLON
22/05/2017
13:45:26:796
373
299.8
BATE
22/05/2017
13:45:26:796
11
299.8
XLON
22/05/2017
13:45:26:805
127
299.8
BATE
22/05/2017
13:45:26:805
1036
299.8
BATE
22/05/2017
13:46:00:007
1
299.8
TRQX
22/05/2017
13:46:00:008
1200
299.8
TRQX
22/05/2017
13:46:00:008
123
299.8
TRQX
22/05/2017
13:46:00:008
160
299.8
TRQX
22/05/2017
13:46:00:008
309
299.8
TRQX
22/05/2017
13:46:00:010
367
299.8
TRQX
22/05/2017
13:47:41:365
2394
299.7
CHIX
22/05/2017
13:47:41:365
373
299.7
TRQX
22/05/2017
13:47:41:365
763
299.7
XLON
22/05/2017
13:47:41:365
373
299.7
BATE
22/05/2017
13:47:41:365
373
299.7
CHIX
22/05/2017
13:47:41:365
2404
299.7
XLON
22/05/2017
13:47:54:347
1565
299.6
XLON
22/05/2017
13:47:54:347
465
299.6
XLON
22/05/2017
13:47:54:348
373
299.6
CHIX
22/05/2017
13:48:00:093
326
299.5
XLON
22/05/2017
13:48:00:093
196
299.5
XLON
22/05/2017
13:49:09:443
166
299.5
CHIX
22/05/2017
13:49:09:443
259
299.5
XLON
22/05/2017
13:49:09:443
175
299.5
CHIX
22/05/2017
13:49:09:443
241
299.5
XLON
22/05/2017
13:49:09:443
32
299.5
CHIX
22/05/2017
13:52:00:011
35
299.6
CHIX
22/05/2017
13:52:00:011
89
299.6
CHIX
22/05/2017
13:52:00:011
214
299.6
CHIX
22/05/2017
13:52:00:012
1200
299.5
XLON
22/05/2017
13:52:00:012
373
299.5
BATE
22/05/2017
13:52:00:012
208
299.5
XLON
22/05/2017
13:53:29:235
14
299.5
TRQX
22/05/2017
13:53:29:235
1151
299.5
XLON
22/05/2017
13:53:29:235
373
299.5
CHIX
22/05/2017
13:53:29:236
988
299.5
XLON
22/05/2017
13:53:29:236
359
299.5
TRQX
22/05/2017
13:53:29:242
373
299.5
CHIX
22/05/2017
13:53:29:251
499
299.5
XLON
22/05/2017
13:53:29:253
865
299.5
XLON
22/05/2017
13:53:29:253
263
299.5
XLON
22/05/2017
13:53:29:256
118
299.5
XLON
22/05/2017
13:53:29:259
382
299.5
XLON
22/05/2017
14:11:48:869
468
299.9
XLON
22/05/2017
14:11:48:869
373
299.9
CHIX
22/05/2017
14:11:48:869
373
299.9
BATE
22/05/2017
14:11:48:869
373
299.9
TRQX
22/05/2017
14:11:48:869
3258
299.9
XLON
22/05/2017
14:11:48:873
373
299.8
CHIX
22/05/2017
14:11:48:873
274
299.8
BATE
22/05/2017
14:11:48:873
373
299.8
TRQX
22/05/2017
14:11:48:895
167
299.9
TRQX
22/05/2017
14:11:48:896
373
299.8
CHIX
22/05/2017
14:11:48:896
1200
299.8
XLON
22/05/2017
14:11:48:896
226
299.8
XLON
22/05/2017
14:11:50:207
537
299.8
XLON
22/05/2017
14:11:50:215
167
299.8
XLON
22/05/2017
14:11:50:215
1808
299.8
XLON
22/05/2017
14:11:50:775
85
299.7
CHIX
22/05/2017
14:11:50:776
288
299.7
CHIX
22/05/2017
14:11:50:776
812
299.7
CHIX
22/05/2017
14:11:55:589
594
299.7
CHIX
22/05/2017
14:11:56:201
763
299.7
XLON
22/05/2017
14:11:56:201
288
299.7
CHIX
22/05/2017
14:11:56:201
2077
299.7
XLON
22/05/2017
14:11:59:292
274
299.7
CHIX
22/05/2017
14:13:24:841
373
299.7
CHIX
22/05/2017
14:13:24:841
352
299.7
XLON
22/05/2017
14:13:24:841
373
299.7
BATE
22/05/2017
14:13:46:228
922
299.8
XLON
22/05/2017
14:13:46:228
833
299.8
XLON
22/05/2017
14:34:28:685
373
299.9
CHIX
22/05/2017
14:36:21:716
157
299.9
XLON
22/05/2017
14:36:21:716
606
299.9
XLON
22/05/2017
14:36:26:468
373
299.9
TRQX
22/05/2017
14:36:26:468
373
299.9
BATE
22/05/2017
14:36:26:468
373
299.9
CHIX
22/05/2017
14:36:26:469
1827
299.9
XLON
22/05/2017
14:36:26:469
24
299.9
XLON
22/05/2017
14:36:26:469
671
299.9
XLON
22/05/2017
14:36:26:469
931
299.9
XLON
22/05/2017
14:36:26:487
739
299.9
XLON
22/05/2017
14:36:27:957
1053
299.8
XLON
22/05/2017
14:36:27:957
108
299.8
CHIX
22/05/2017
14:36:27:957
277
299.8
BATE
22/05/2017
14:36:27:957
96
299.8
BATE
22/05/2017
14:36:27:957
373
299.8
TRQX
22/05/2017
14:36:27:984
563
299.8
TRQX
22/05/2017
14:36:30:920
575
299.8
TRQX
22/05/2017
14:36:38:347
894
299.8
TRQX
22/05/2017
14:36:47:594
280
299.7
XLON
22/05/2017
14:38:00:010
883
299.8
CHIX
22/05/2017
14:38:00:010
240
299.8
CHIX
22/05/2017
14:38:00:011
530
299.8
CHIX
22/05/2017
14:38:00:014
564
299.8
CHIX
22/05/2017
14:38:27:783
1018
299.8
CHIX
22/05/2017
14:38:27:786
187
299.8
CHIX
22/05/2017
14:38:38:677
923
299.7
XLON
22/05/2017
14:38:38:677
179
299.7
XLON
22/05/2017
14:38:38:677
312
299.7
BATE
22/05/2017
14:38:38:677
61
299.7
BATE
22/05/2017
14:38:38:681
373
299.7
CHIX
22/05/2017
14:38:50:204
102
299.6
BATE
22/05/2017
14:38:50:204
84
299.6
BATE
22/05/2017
14:38:50:204
460
299.6
BATE
22/05/2017
14:38:50:204
373
299.7
TRQX
22/05/2017
14:38:50:208
684
299.6
XLON
22/05/2017
14:44:47:752
1610
299.4
XLON
22/05/2017
14:47:53:444
76
299.5
XLON
22/05/2017
14:47:53:444
91
299.5
CHIX
22/05/2017
14:47:53:445
373
299.4
CHIX
22/05/2017
14:47:53:445
373
299.4
TRQX
22/05/2017
14:47:53:445
1610
299.4
XLON
22/05/2017
14:47:53:451
373
299.4
BATE
22/05/2017
14:50:30:150
800
299.5
XLON
22/05/2017
14:50:32:751
147
299.5
CHIX
22/05/2017
14:52:50:109
1159
299.5
XLON
22/05/2017
14:52:50:109
451
299.5
XLON
22/05/2017
14:52:50:109
373
299.5
TRQX
22/05/2017
14:52:50:110
321
299.5
BATE
22/05/2017
14:52:50:110
52
299.5
BATE
22/05/2017
14:52:50:110
226
299.5
CHIX
22/05/2017
14:52:50:111
294
299.4
CHIX
22/05/2017
14:52:50:270
373
299.5
CHIX
22/05/2017
14:54:05:000
373
299.5
CHIX
22/05/2017
14:56:39:676
500
299.5
XLON
22/05/2017
14:58:16:542
373
299.6
CHIX
22/05/2017
14:59:16:058
373
299.5
CHIX
22/05/2017
14:59:16:059
2076
299.5
XLON
22/05/2017
14:59:16:059
77
299.5
TRQX
22/05/2017
14:59:16:059
681
299.5
XLON
22/05/2017
14:59:16:059
296
299.5
TRQX
22/05/2017
14:59:16:059
252
299.5
XLON
22/05/2017
14:59:16:059
373
299.5
BATE
22/05/2017
14:59:16:059
177
299.5
XLON
22/05/2017
14:59:16:060
241
299.4
CHIX
22/05/2017
14:59:35:327
373
299.6
TRQX
22/05/2017
14:59:35:328
1200
299.5
XLON
22/05/2017
14:59:35:328
373
299.6
CHIX
22/05/2017
15:05:15:755
325
299.5
TRQX
22/05/2017
15:05:15:755
35
299.5
CHIX
22/05/2017
15:05:15:755
78
299.5
BATE
22/05/2017
15:05:15:755
387
299.5
XLON
22/05/2017
15:05:15:755
48
299.5
TRQX
22/05/2017
15:05:15:755
295
299.5
BATE
22/05/2017
15:05:15:755
338
299.5
CHIX
22/05/2017
15:05:15:760
23
299.5
XLON
22/05/2017
15:05:15:760
1200
299.5
XLON
22/05/2017
15:05:17:217
90
299.4
CHIX
22/05/2017
15:05:17:218
230
299.4
CHIX
22/05/2017
15:05:17:218
373
299.4
TRQX
22/05/2017
15:10:27:761
700
299.5
XLON
22/05/2017
15:10:27:761
678
299.5
XLON
22/05/2017
15:10:27:761
502
299.5
XLON
22/05/2017
15:10:27:761
680
299.5
XLON
22/05/2017
15:11:06:755
58
299.4
XLON
22/05/2017
15:11:06:755
51
299.4
TRQX
22/05/2017
15:11:06:755
373
299.4
CHIX
22/05/2017
15:11:06:755
322
299.4
TRQX
22/05/2017
15:11:06:755
234
299.4
BATE
22/05/2017
15:11:06:755
146
299.4
XLON
22/05/2017
15:11:06:755
139
299.4
BATE
22/05/2017
15:11:06:761
511
299.4
XLON
22/05/2017
15:11:06:761
370
299.4
XLON
22/05/2017
15:11:08:690
373
299.4
CHIX
22/05/2017
15:11:08:691
525
299.4
XLON
22/05/2017
15:11:08:893
232
299.3
CHIX
22/05/2017
15:11:08:893
2
299.3
CHIX
22/05/2017
15:13:07:151
373
299.3
BATE
22/05/2017
15:13:07:152
77
299.3
TRQX
22/05/2017
15:21:33:740
342
299.7
XLON
22/05/2017
15:21:33:740
284
299.7
XLON
22/05/2017
15:21:33:740
269
299.7
XLON
22/05/2017
15:21:33:740
463
299.7
XLON
22/05/2017
15:21:33:740
463
299.7
XLON
22/05/2017
15:21:33:756
192
299.7
XLON
22/05/2017
15:31:48:130
246
299.8
TRQX
22/05/2017
15:31:48:130
1109
299.8
CHIX
22/05/2017
15:31:48:130
127
299.8
TRQX
22/05/2017
15:31:48:130
164
299.8
XLON
22/05/2017
15:31:48:130
741
299.8
CHIX
22/05/2017
15:31:48:130
645
299.8
XLON
22/05/2017
15:34:01:008
373
299.8
BATE
22/05/2017
15:34:01:008
10
299.8
CHIX
22/05/2017
15:34:01:008
354
299.8
CHIX
22/05/2017
15:34:01:008
1
299.8
CHIX
22/05/2017
15:34:01:008
500
299.8
CHIX
22/05/2017
15:34:01:008
890
299.8
CHIX
22/05/2017
15:34:01:017
224
299.8
XLON
22/05/2017
15:34:01:017
11
299.8
XLON
22/05/2017
15:34:01:017
143
299.8
TRQX
22/05/2017
15:34:01:017
230
299.8
TRQX
22/05/2017
15:34:01:017
101
299.8
XLON
22/05/2017
15:34:01:017
794
299.8
TRQX
22/05/2017
15:34:01:017
590
299.8
XLON
22/05/2017
15:34:01:017
436
299.8
TRQX
22/05/2017
15:34:01:034
91
299.9
CHIX
22/05/2017
15:34:01:034
280
299.9
CHIX
22/05/2017
15:34:01:034
972
299.9
CHIX
22/05/2017
15:34:01:045
826
299.9
XLON
22/05/2017
15:34:01:055
826
299.9
XLON
22/05/2017
15:34:01:057
188
299.9
TRQX
22/05/2017
15:34:01:057
171
299.9
TRQX
22/05/2017
15:34:01:057
102
299.9
TRQX
22/05/2017
15:34:01:057
154
299.9
TRQX
22/05/2017
15:34:01:057
488
299.9
TRQX
22/05/2017
15:34:01:060
252
299.9
TRQX
22/05/2017
15:34:01:063
245
299.9
XLON
22/05/2017
15:34:01:063
826
299.9
XLON
22/05/2017
15:34:01:063
357
299.9
XLON
22/05/2017
15:34:01:063
134
299.9
XLON
22/05/2017
15:34:01:087
826
299.9
XLON
22/05/2017
15:34:01:087
550
299.9
XLON
22/05/2017
15:34:01:087
357
299.9
XLON
22/05/2017
15:34:01:087
134
299.9
XLON
22/05/2017
15:34:01:087
245
299.9
XLON
22/05/2017
15:34:01:101
245
299.9
XLON
22/05/2017
15:34:01:101
826
299.9
XLON
22/05/2017
15:34:01:101
357
299.9
XLON
22/05/2017
15:34:01:101
134
299.9
XLON
22/05/2017
15:34:01:115
245
299.9
XLON
22/05/2017
15:34:01:115
826
299.9
XLON
22/05/2017
15:34:01:115
357
299.9
XLON
22/05/2017
15:34:01:115
134
299.9
XLON
22/05/2017
15:34:09:720
1409
299.8
XLON
22/05/2017
15:34:09:720
373
299.8
CHIX
22/05/2017
15:34:09:720
190
299.8
XLON
22/05/2017
15:34:14:229
212
299.7
CHIX
22/05/2017
15:34:14:241
373
299.8
CHIX
22/05/2017
15:34:17:760
159
299.8
XLON
22/05/2017
15:34:17:760
424
299.8
XLON
22/05/2017
15:34:17:760
981
299.8
XLON
22/05/2017
15:34:17:760
291
299.8
XLON
22/05/2017
15:35:00:007
764
299.8
BATE
22/05/2017
15:35:00:013
467
299.7
XLON
22/05/2017
15:35:00:013
733
299.7
XLON
22/05/2017
15:35:09:779
139
299.7
CHIX
22/05/2017
15:35:09:779
234
299.7
CHIX
22/05/2017
15:35:22:761
458
299.8
XLON
22/05/2017
15:35:22:761
176
299.8
XLON
22/05/2017
15:35:22:761
171
299.8
XLON
22/05/2017
15:35:22:765
373
299.8
BATE
22/05/2017
15:35:22:770
373
299.8
CHIX
22/05/2017
15:35:22:775
526
299.8
XLON
22/05/2017
15:35:35:756
299
299.8
XLON
22/05/2017
15:35:35:756
89
299.8
XLON
22/05/2017
15:35:35:756
48
299.8
XLON
22/05/2017
15:35:35:756
129
299.8
XLON
22/05/2017
15:35:35:770
740
299.8
XLON
22/05/2017
15:35:35:770
120
299.8
XLON
22/05/2017
15:35:35:770
220
299.8
XLON
22/05/2017
15:35:35:770
320
299.8
XLON
22/05/2017
15:35:39:811
373
299.7
BATE
22/05/2017
15:37:00:006
1231
299.7
XLON
22/05/2017
15:37:00:007
459
299.7
XLON
22/05/2017
15:37:00:010
373
299.7
CHIX
22/05/2017
15:37:09:896
498
299.7
XLON
22/05/2017
15:38:25:806
141
299.7
XLON
22/05/2017
15:38:25:806
373
299.7
BATE
22/05/2017
15:38:25:806
373
299.7
CHIX
22/05/2017
15:38:25:806
614
299.7
XLON
22/05/2017
15:38:25:824
395
299.7
XLON
22/05/2017
15:38:25:824
653
299.7
XLON
22/05/2017
15:38:25:824
471
299.7
XLON
22/05/2017
15:38:26:907
295
299.7
XLON
22/05/2017
15:38:32:520
373
299.7
TRQX
22/05/2017
15:38:32:520
705
299.7
XLON
22/05/2017
15:38:39:980
429
299.7
XLON
22/05/2017
15:46:56:602
373
299.8
CHIX
22/05/2017
15:46:56:602
800
299.8
XLON
22/05/2017
15:46:56:602
1906
299.8
CHIX
22/05/2017
15:46:56:602
373
299.8
BATE
22/05/2017
15:46:56:602
240
299.8
XLON
22/05/2017
15:46:56:602
373
299.8
TRQX
22/05/2017
15:46:56:602
436
299.9
XLON
22/05/2017
15:46:56:628
319
299.9
XLON
22/05/2017
15:46:56:628
1081
299.9
XLON
22/05/2017
15:46:56:628
650
299.9
XLON
22/05/2017
15:46:56:628
467
299.9
XLON
22/05/2017
15:46:56:628
175
299.9
XLON
22/05/2017
15:46:56:644
797
299.9
XLON
22/05/2017
15:47:14:107
724
299.8
XLON
22/05/2017
15:47:14:107
61
299.8
BATE
22/05/2017
15:47:14:107
134
299.8
BATE
22/05/2017
15:47:14:107
175
299.8
TRQX
22/05/2017
15:47:14:107
646
299.8
XLON
22/05/2017
15:47:14:107
315
299.8
TRQX
22/05/2017
15:48:29:190
1102
299.8
XLON
22/05/2017
15:48:29:190
1092
299.8
XLON
22/05/2017
15:49:42:760
195
299.8
BATE
22/05/2017
15:49:42:760
178
299.8
BATE
22/05/2017
15:49:42:761
51
299.8
CHIX
22/05/2017
15:50:06:760
135
299.9
XLON
22/05/2017
15:50:06:760
248
299.9
XLON
22/05/2017
15:50:06:760
109
299.9
XLON
22/05/2017
15:50:06:760
361
299.9
XLON
22/05/2017
15:50:06:760
650
299.9
XLON
22/05/2017
15:51:37:761
940
299.9
XLON
22/05/2017
15:51:37:761
270
299.9
XLON
22/05/2017
15:51:37:761
153
299.9
XLON
22/05/2017
15:51:37:761
408
299.9
XLON
22/05/2017
15:51:37:765
168
299.8
TRQX
22/05/2017
15:51:37:765
145
299.8
TRQX
22/05/2017
15:51:37:765
268
299.8
XLON
22/05/2017
15:51:37:765
60
299.8
TRQX
22/05/2017
15:51:37:766
322
299.8
CHIX
22/05/2017
15:51:37:766
373
299.8
BATE
22/05/2017
15:51:37:776
168
299.8
TRQX
22/05/2017
15:51:45:310
373
299.7
CHIX
22/05/2017
15:51:45:310
1427
299.7
XLON
22/05/2017
15:52:25:049
600
299.7
XLON
22/05/2017
15:52:25:049
219
299.7
XLON
22/05/2017
15:52:25:049
280
299.7
XLON
22/05/2017
15:52:25:049
315
299.7
XLON
22/05/2017
15:52:35:771
1414
299.7
XLON
22/05/2017
15:52:35:771
196
299.7
XLON
22/05/2017
15:52:37:446
373
299.7
TRQX
22/05/2017
15:52:37:446
307
299.7
CHIX
22/05/2017
15:52:37:446
1067
299.7
XLON
22/05/2017
15:52:37:446
373
299.7
BATE
22/05/2017
15:56:46:685
805
299.7
XLON
22/05/2017
15:56:46:685
801
299.7
CHIX
22/05/2017
15:56:46:685
433
299.7
XLON
22/05/2017
15:56:46:685
340
299.7
CHIX
22/05/2017
15:56:46:685
373
299.7
BATE
22/05/2017
15:56:46:685
304
299.7
CHIX
22/05/2017
15:56:46:685
805
299.7
XLON
22/05/2017
15:58:29:342
373
299.8
BATE
22/05/2017
15:58:29:342
276
299.8
CHIX
22/05/2017
15:59:51:760
2102
299.8
XLON
22/05/2017
15:59:51:760
629
299.8
XLON
22/05/2017
16:00:00:703
200
299.7
CHIX
22/05/2017
16:00:00:704
501
299.7
XLON
22/05/2017
16:00:00:704
752
299.7
TRQX
22/05/2017
16:00:00:704
899
299.7
XLON
22/05/2017
16:00:00:704
373
299.7
TRQX
22/05/2017
16:00:00:704
684
299.7
CHIX
22/05/2017
16:00:00:729
373
299.7
CHIX
22/05/2017
16:00:00:733
482
299.6
CHIX
22/05/2017
16:00:00:734
2921
299.6
XLON
22/05/2017
16:00:00:734
189
299.6
TRQX
22/05/2017
16:00:00:734
184
299.6
TRQX
22/05/2017
16:00:00:746
363
299.7
TRQX
22/05/2017
16:03:58:044
373
299.6
TRQX
22/05/2017
16:03:58:044
373
299.6
CHIX
22/05/2017
16:03:58:044
140
299.6
XLON
22/05/2017
16:04:14:538
373
299.7
BATE
22/05/2017
16:04:14:538
985
299.7
XLON
22/05/2017
16:04:14:538
625
299.7
XLON
22/05/2017
16:04:14:538
373
299.7
CHIX
22/05/2017
16:04:14:561
558
299.7
XLON
22/05/2017
16:04:14:561
219
299.7
CHIX
22/05/2017
16:04:16:702
6
299.7
CHIX
22/05/2017
16:06:00:011
1237
299.7
XLON
22/05/2017
16:06:00:011
373
299.7
XLON
22/05/2017
16:06:00:011
225
299.7
CHIX
22/05/2017
16:06:00:011
148
299.7
CHIX
22/05/2017
16:06:00:011
373
299.7
TRQX
22/05/2017
16:06:00:014
373
299.7
BATE
22/05/2017
16:06:00:022
373
299.7
CHIX
22/05/2017
16:06:00:035
597
299.7
XLON
22/05/2017
16:06:00:035
1013
299.7
XLON
22/05/2017
16:06:58:174
280
299.6
XLON
22/05/2017
16:06:58:174
373
299.6
CHIX
22/05/2017
16:06:58:174
627
299.6
XLON
22/05/2017
16:06:58:174
373
299.6
TRQX
22/05/2017
16:06:58:174
703
299.6
XLON
22/05/2017
16:06:58:187
35
299.6
XLON
22/05/2017
16:06:58:187
600
299.6
XLON
22/05/2017
16:06:58:189
46
299.6
CHIX
22/05/2017
16:14:17:273
1275
299.7
XLON
22/05/2017
16:14:17:273
382
299.7
XLON
22/05/2017
16:14:17:273
209
299.7
XLON
22/05/2017
16:14:17:273
557
299.7
XLON
22/05/2017
16:14:17:287
533
299.7
XLON
22/05/2017
16:14:17:287
200
299.7
XLON
22/05/2017
16:14:17:287
366
299.7
XLON
22/05/2017
16:14:17:287
1233
299.7
XLON
22/05/2017
16:14:17:288
68
299.6
XLON
22/05/2017
16:14:17:288
424
299.6
BATE
22/05/2017
16:14:17:288
1852
299.6
CHIX
22/05/2017
16:14:17:288
327
299.6
CHIX
22/05/2017
16:14:17:288
373
299.6
TRQX
22/05/2017
16:14:17:288
154
299.6
BATE
22/05/2017
16:14:17:288
219
299.6
BATE
22/05/2017
16:14:17:292
56
299.5
TRQX
22/05/2017
16:14:17:301
650
299.6
XLON
22/05/2017
16:14:17:301
600
299.6
XLON
22/05/2017
16:14:17:301
292
299.6
XLON
22/05/2017
16:14:17:305
127
299.5
XLON
22/05/2017
16:14:17:311
891
299.5
XLON
22/05/2017
16:14:17:311
373
299.6
TRQX
22/05/2017
16:14:24:630
257
299.5
XLON
22/05/2017
16:14:24:630
393
299.5
TRQX
22/05/2017
16:14:24:630
1093
299.5
XLON
22/05/2017
16:14:24:630
975
299.5
XLON
22/05/2017
16:14:24:630
373
299.5
CHIX
22/05/2017
16:14:24:630
373
299.5
BATE
22/05/2017
16:14:24:630
242
299.5
TRQX
22/05/2017
16:14:29:313
250
299.5
CHIX
22/05/2017
16:14:29:314
122
299.5
CHIX
22/05/2017
16:20:02:457
373
299.7
CHIX
22/05/2017
16:20:26:760
248
299.7
XLON
22/05/2017
16:20:26:760
663
299.7
XLON
22/05/2017
16:20:26:760
1538
299.7
XLON
22/05/2017
16:20:26:760
458
299.7
XLON
22/05/2017
16:20:26:761
1610
299.6
XLON
22/05/2017
16:20:26:761
373
299.6
BATE
22/05/2017
16:20:26:761
373
299.6
TRQX
22/05/2017
16:20:26:761
183
299.6
CHIX
22/05/2017
16:20:26:761
190
299.6
CHIX
22/05/2017
16:21:05:652
1610
299.5
XLON
22/05/2017
16:21:05:652
353
299.5
TRQX
22/05/2017
16:21:05:652
20
299.5
TRQX
22/05/2017
16:21:05:652
34
299.5
CHIX
22/05/2017
16:21:05:653
373
299.5
BATE
22/05/2017
16:21:05:653
339
299.5
CHIX
22/05/2017
16:21:05:662
284
299.4
TRQX
22/05/2017
16:21:05:672
1200
299.5
XLON
22/05/2017
16:21:05:672
375
299.5
XLON
22/05/2017
16:21:57:926
38
299.5
XLON
22/05/2017
16:21:57:926
214
299.5
CHIX
22/05/2017
16:21:57:926
600
299.5
XLON
22/05/2017
16:21:57:926
696
299.5
XLON
22/05/2017
16:21:57:926
159
299.5
CHIX
22/05/2017
16:22:09:088
43
299.4
CHIX
22/05/2017
16:22:09:088
330
299.4
CHIX
22/05/2017
16:24:08:890
506
299.4
XLON
22/05/2017
16:24:08:890
373
299.4
TRQX
22/05/2017
16:24:08:890
378
299.4
XLON
22/05/2017
16:24:08:890
75
299.4
XLON
22/05/2017
16:24:08:891
229
299.4
BATE
22/05/2017
16:24:08:891
24
299.4
BATE
22/05/2017
16:24:08:891
120
299.4
BATE
22/05/2017
16:24:08:891
373
299.4
CHIX
22/05/2017
16:24:08:893
264
299.4
CHIX
22/05/2017
16:24:08:899
650
299.4
XLON
22/05/2017
16:24:08:899
76
299.4
XLON
22/05/2017
16:24:12:120
42
299.4
CHIX
22/05/2017
16:25:10:790
386
299.5
XLON
22/05/2017
16:25:10:790
35
299.5
CHIX
22/05/2017
16:25:10:790
338
299.5
CHIX
22/05/2017
16:25:10:790
40
299.5
XLON
22/05/2017
16:25:10:791
1000
299.5
XLON
22/05/2017
16:25:10:791
184
299.5
XLON
22/05/2017
16:26:05:594
1
299.5
CHIX
22/05/2017
16:26:05:594
18
299.5
CHIX
22/05/2017
16:27:04:074
354
299.5
CHIX
22/05/2017
16:27:04:074
132
299.5
XLON
22/05/2017
16:29:01:007
35
299.5
TRQX
22/05/2017
16:29:01:007
404
299.5
XLON
22/05/2017
16:29:01:009
1
299.5
XLON
22/05/2017
16:29:01:009
244
299.5
BATE
22/05/2017
16:29:01:009
89
299.5
CHIX
22/05/2017
16:29:05:142
129
299.5
BATE
22/05/2017
16:29:05:142
113
299.5
CHIX
22/05/2017
16:29:05:142
103
299.5
TRQX
22/05/2017
16:29:05:142
113
299.5
XLON
22/05/2017
16:29:09:342
171
299.5
CHIX
22/05/2017
16:29:09:342
202
299.5
CHIX
22/05/2017
16:29:09:343
108
299.5
XLON
22/05/2017
16:29:09:343
1214
299.5
XLON
22/05/2017
16:29:09:343
1092
299.5
XLON
22/05/2017
16:29:09:343
112
299.5
TRQX
22/05/2017
16:29:09:343
127
299.5
BATE
22/05/2017
16:29:27:749
11
299.5
TRQX
22/05/2017
16:29:28:075
30
299.5
TRQX
22/05/2017
16:29:48:005
61
299.6
XLON
22/05/2017
16:29:48:022
1014
299.6
XLON
22/05/2017
16:29:48:022
314
299.6
XLON
22/05/2017
16:29:48:022
444
299.6
XLON
22/05/2017
16:29:48:022
166
299.6
XLON
22/05/2017
16:29:48:023
1804
299.6
CHIX
22/05/2017
16:29:50:007
82
299.5
TRQX
22/05/2017
16:29:50:083
575
299.6
TRQX
22/05/2017
16:29:52:107
1
299.6
TRQX
22/05/2017
16:29:52:107
200
299.6
TRQX
22/05/2017
16:29:54:007
41
299.6
CHIX
22/05/2017
16:29:56:000
72
299.6
XLON
22/05/2017
16:29:56:000
77
299.6
TRQX
22/05/2017
16:35:15:506
21017
299.6
XLON
22/05/2017
16:35:15:506
25000
299.6
XLON
22/05/2017
16:35:15:506
9733
299.6
XLON
22/05/2017
16:35:15:506
3000
299.6
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
POSLLFVTEIIFFID