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

FrasersAnnouncement

25/05/2017 07:06

RNS Number : 1694G
Sports Direct International Plc
25 May 2017
Released: 25 May 2017
Sports Direct International Plc
25 May 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 24 May 2017 it purchased 544,638 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 295.4 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 82,040,880 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 558,561,489.
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: 
24-May-17
Number of ordinary shares purchased:
36,884
Volume weighted average price paid per share:
295.29


Platform code
XLON
Date of purchase: 
24-May-17
Number of ordinary shares purchased:
361,564
Volume weighted average price paid per share:
295.39


Platform code
CHIX
Date of purchase: 
24-May-17
Number of ordinary shares purchased:
94,500
Volume weighted average price paid per share:
295.29


Platform code
TRQX
Date of purchase: 
24-May-17
Number of ordinary shares purchased:
51,690
Volume weighted average price paid per share:
295.27
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
24/05/2017
08:00:02:952
13
297
XLON
24/05/2017
08:00:02:952
1
297
XLON
24/05/2017
08:00:02:952
9
297
XLON
24/05/2017
08:00:02:952
3
297
XLON
24/05/2017
08:00:02:952
11
297
XLON
24/05/2017
08:00:02:952
10
297
XLON
24/05/2017
08:03:19:039
368
296.7
CHIX
24/05/2017
08:03:19:039
821
296.7
XLON
24/05/2017
08:03:19:039
368
296.7
BATE
24/05/2017
08:03:19:039
368
296.7
TRQX
24/05/2017
08:03:21:085
287
296.7
XLON
24/05/2017
08:03:23:190
45
296.6
TRQX
24/05/2017
08:03:31:462
168
296.5
XLON
24/05/2017
08:03:33:731
271
296.4
XLON
24/05/2017
08:16:11:078
1067
295.4
XLON
24/05/2017
08:16:11:078
592
295.4
XLON
24/05/2017
08:16:11:079
109
295.4
CHIX
24/05/2017
08:16:11:079
368
295.4
CHIX
24/05/2017
08:16:11:079
368
295.4
BATE
24/05/2017
08:16:11:079
426
295.4
TRQX
24/05/2017
08:16:46:765
137
295
CHIX
24/05/2017
08:16:46:765
12
295.3
TRQX
24/05/2017
08:16:46:765
231
295.3
CHIX
24/05/2017
08:16:46:765
324
295.4
TRQX
24/05/2017
08:16:46:765
44
295.4
TRQX
24/05/2017
08:16:46:765
1638
295.4
XLON
24/05/2017
08:16:46:765
352
295.4
CHIX
24/05/2017
08:16:46:771
280
295.1
XLON
24/05/2017
08:16:46:786
41
294.9
XLON
24/05/2017
08:16:46:786
229
294.9
XLON
24/05/2017
08:16:46:859
368
294.9
CHIX
24/05/2017
08:16:54:353
413
294.8
XLON
24/05/2017
08:16:54:353
118
294.8
XLON
24/05/2017
08:16:55:793
58
294.6
CHIX
24/05/2017
08:21:00:372
368
294.7
BATE
24/05/2017
08:21:01:929
74
294.6
XLON
24/05/2017
08:21:01:929
536
294.7
XLON
24/05/2017
08:21:01:929
368
294.7
CHIX
24/05/2017
08:21:01:941
71
294.6
XLON
24/05/2017
08:21:37:206
80
294.2
XLON
24/05/2017
08:21:37:214
49
294.2
XLON
24/05/2017
08:21:37:214
76
294.2
XLON
24/05/2017
08:23:10:612
246
293.9
XLON
24/05/2017
08:23:10:612
368
293.9
TRQX
24/05/2017
08:23:10:612
194
293.9
XLON
24/05/2017
08:23:12:568
359
293.9
XLON
24/05/2017
08:37:28:806
619
294.6
XLON
24/05/2017
08:37:28:806
368
294.7
CHIX
24/05/2017
08:37:28:806
582
294.7
XLON
24/05/2017
08:37:28:806
368
294.7
BATE
24/05/2017
08:37:28:806
368
294.7
TRQX
24/05/2017
08:37:28:812
221
294.6
CHIX
24/05/2017
08:37:28:812
147
294.6
CHIX
24/05/2017
08:37:28:817
97
294.5
TRQX
24/05/2017
08:37:28:819
331
294.6
XLON
24/05/2017
08:37:28:831
316
294.6
CHIX
24/05/2017
08:37:28:832
288
294.4
XLON
24/05/2017
08:37:28:833
236
294.4
BATE
24/05/2017
08:37:28:836
248
294.6
TRQX
24/05/2017
08:37:30:568
21
294.4
XLON
24/05/2017
08:42:03:799
368
295
CHIX
24/05/2017
08:42:03:799
100
295
XLON
24/05/2017
08:42:03:799
105
295
XLON
24/05/2017
08:42:03:799
420
295
XLON
24/05/2017
08:45:22:428
368
294.9
TRQX
24/05/2017
08:45:22:428
698
294.9
CHIX
24/05/2017
08:45:22:428
261
294.9
CHIX
24/05/2017
08:45:22:428
821
294.9
XLON
24/05/2017
08:45:22:437
1101
294.8
XLON
24/05/2017
08:45:22:440
106
294.9
BATE
24/05/2017
08:45:22:440
181
294.9
BATE
24/05/2017
08:46:49:781
821
294.9
XLON
24/05/2017
08:50:01:042
116
294.9
XLON
24/05/2017
08:50:23:372
368
294.9
CHIX
24/05/2017
08:50:23:372
368
294.9
BATE
24/05/2017
08:50:23:372
177
294.9
XLON
24/05/2017
08:50:23:372
368
294.9
TRQX
24/05/2017
08:52:00:413
368
294.8
CHIX
24/05/2017
08:52:00:413
1593
294.9
XLON
24/05/2017
08:52:00:413
290
294.9
TRQX
24/05/2017
08:52:00:413
171
294.9
XLON
24/05/2017
08:52:00:413
821
294.9
XLON
24/05/2017
08:52:00:413
52
294.9
XLON
24/05/2017
08:52:00:413
368
294.9
CHIX
24/05/2017
08:52:00:413
368
294.9
BATE
24/05/2017
08:52:00:414
78
294.9
TRQX
24/05/2017
08:52:00:428
368
294.9
CHIX
24/05/2017
08:52:00:435
354
294.8
XLON
24/05/2017
08:52:00:455
368
294.6
TRQX
24/05/2017
08:52:00:620
34
294.6
BATE
24/05/2017
08:52:00:620
48
294.6
BATE
24/05/2017
08:52:00:621
676
294.5
XLON
24/05/2017
08:52:00:621
134
294.5
CHIX
24/05/2017
08:53:53:900
231
294.3
XLON
24/05/2017
08:53:53:901
24
294.3
TRQX
24/05/2017
08:53:53:901
148
294.3
CHIX
24/05/2017
08:53:53:906
220
294.3
CHIX
24/05/2017
08:54:09:539
1082
294.1
XLON
24/05/2017
08:54:25:480
482
294
XLON
24/05/2017
08:54:45:477
821
293.9
XLON
24/05/2017
08:54:45:478
580
293.8
XLON
24/05/2017
08:56:37:048
255
293.7
CHIX
24/05/2017
08:56:37:048
85
293.7
CHIX
24/05/2017
08:56:37:048
28
293.7
CHIX
24/05/2017
08:56:37:048
596
293.7
XLON
24/05/2017
08:57:08:215
248
293.6
XLON
24/05/2017
08:57:08:215
222
293.7
XLON
24/05/2017
08:57:08:216
107
293.6
XLON
24/05/2017
08:57:08:216
466
293.6
XLON
24/05/2017
08:57:08:231
685
293.4
XLON
24/05/2017
09:18:30:391
368
294.4
CHIX
24/05/2017
09:18:30:391
506
294.4
XLON
24/05/2017
09:18:30:392
368
294.4
BATE
24/05/2017
09:18:30:392
368
294.4
TRQX
24/05/2017
09:18:30:400
488
294.4
XLON
24/05/2017
09:18:30:404
772
294.2
BATE
24/05/2017
09:18:30:404
88
294.2
CHIX
24/05/2017
09:18:30:404
831
294.2
TRQX
24/05/2017
09:18:30:404
433
294.2
CHIX
24/05/2017
09:18:30:407
301
294.1
CHIX
24/05/2017
09:18:30:407
599
294.1
CHIX
24/05/2017
09:18:30:407
424
294.2
XLON
24/05/2017
09:18:30:407
397
294.2
XLON
24/05/2017
09:18:30:408
538
294.1
CHIX
24/05/2017
09:18:30:408
610
294.2
CHIX
24/05/2017
09:18:30:415
368
294.1
TRQX
24/05/2017
09:18:30:430
368
294.2
CHIX
24/05/2017
09:29:18:412
696
294.5
TRQX
24/05/2017
09:29:18:416
368
294.5
CHIX
24/05/2017
09:29:18:419
529
294.5
XLON
24/05/2017
09:29:18:420
361
294.4
XLON
24/05/2017
09:29:18:420
368
294.4
CHIX
24/05/2017
09:29:18:420
368
294.4
BATE
24/05/2017
09:29:18:420
368
294.4
TRQX
24/05/2017
09:29:18:420
140
294.4
XLON
24/05/2017
09:29:18:420
320
294.4
XLON
24/05/2017
09:29:18:579
281
294.5
XLON
24/05/2017
09:34:34:218
487
295.1
XLON
24/05/2017
09:34:34:218
479
295.1
XLON
24/05/2017
09:34:34:218
368
295.1
TRQX
24/05/2017
09:34:34:252
1100
295.1
XLON
24/05/2017
09:34:34:252
368
295.1
TRQX
24/05/2017
09:34:34:262
195
295
CHIX
24/05/2017
09:34:34:262
20
295
CHIX
24/05/2017
09:34:34:263
153
295
CHIX
24/05/2017
09:34:34:265
46
294.9
BATE
24/05/2017
09:34:34:265
154
294.9
CHIX
24/05/2017
09:35:34:162
353
295.2
XLON
24/05/2017
09:35:34:169
353
295.2
XLON
24/05/2017
09:37:11:968
232
295.3
XLON
24/05/2017
09:41:56:347
296
295.3
CHIX
24/05/2017
09:41:56:347
368
295.3
BATE
24/05/2017
09:41:56:348
72
295.3
CHIX
24/05/2017
09:41:56:348
589
295.3
XLON
24/05/2017
09:41:56:349
77
295.2
BATE
24/05/2017
09:41:56:349
291
295.2
BATE
24/05/2017
09:41:56:349
368
295.2
CHIX
24/05/2017
09:41:56:349
416
295.2
BATE
24/05/2017
09:41:56:349
636
295.2
XLON
24/05/2017
09:46:43:620
368
295.4
CHIX
24/05/2017
09:46:43:620
117
295.4
CHIX
24/05/2017
09:46:50:918
368
295.4
BATE
24/05/2017
09:46:50:919
368
295.3
TRQX
24/05/2017
09:46:50:919
564
295.4
TRQX
24/05/2017
09:46:50:919
368
295.4
TRQX
24/05/2017
09:46:50:919
2751
295.4
XLON
24/05/2017
09:46:50:919
1644
295.4
CHIX
24/05/2017
09:46:50:920
635
295.3
XLON
24/05/2017
09:46:50:920
186
295.3
XLON
24/05/2017
09:46:50:920
368
295.3
CHIX
24/05/2017
09:46:50:941
769
295.3
XLON
24/05/2017
09:47:28:465
47
295.1
CHIX
24/05/2017
09:47:28:465
68
295.1
TRQX
24/05/2017
09:47:28:465
1
295.1
CHIX
24/05/2017
09:47:28:465
368
295.2
CHIX
24/05/2017
09:47:28:465
541
295.2
XLON
24/05/2017
09:47:28:465
280
295.2
XLON
24/05/2017
09:47:57:012
190
295
XLON
24/05/2017
09:47:57:014
689
294.9
XLON
24/05/2017
10:01:47:902
457
295.3
XLON
24/05/2017
10:01:47:912
313
295.3
XLON
24/05/2017
10:01:47:921
425
295.3
XLON
24/05/2017
10:01:47:928
425
295.3
XLON
24/05/2017
10:01:47:935
425
295.3
XLON
24/05/2017
10:01:47:942
467
295.3
XLON
24/05/2017
10:01:47:950
351
295.3
XLON
24/05/2017
10:01:47:950
240
295.3
XLON
24/05/2017
10:01:47:961
240
295.3
XLON
24/05/2017
10:06:06:834
368
295.3
TRQX
24/05/2017
10:06:06:834
368
295.3
CHIX
24/05/2017
10:06:06:834
368
295.3
BATE
24/05/2017
10:06:06:834
3501
295.4
XLON
24/05/2017
10:06:06:834
574
295.4
TRQX
24/05/2017
10:06:06:834
663
295.4
TRQX
24/05/2017
10:06:06:834
2189
295.4
CHIX
24/05/2017
10:06:06:834
936
295.4
BATE
24/05/2017
10:06:06:835
510
295.2
XLON
24/05/2017
10:06:06:835
248
295.2
XLON
24/05/2017
10:06:06:843
142
295.2
CHIX
24/05/2017
10:06:06:843
63
295.2
XLON
24/05/2017
10:06:06:843
370
295.2
BATE
24/05/2017
10:06:06:843
207
295.2
CHIX
24/05/2017
10:06:06:843
600
295.2
CHIX
24/05/2017
10:06:06:854
313
295.1
TRQX
24/05/2017
10:06:06:860
650
295.1
XLON
24/05/2017
10:06:06:860
1636
295.1
XLON
24/05/2017
10:06:06:860
769
295.1
XLON
24/05/2017
10:06:06:860
650
295.1
XLON
24/05/2017
10:06:07:197
297
294.9
XLON
24/05/2017
10:06:35:482
695
294.8
XLON
24/05/2017
10:06:55:512
969
294.8
XLON
24/05/2017
10:27:05:262
664
295
TRQX
24/05/2017
10:27:05:262
305
295
XLON
24/05/2017
10:27:05:262
661
295
CHIX
24/05/2017
10:27:05:262
150
295
BATE
24/05/2017
10:27:05:262
79
295
CHIX
24/05/2017
10:27:05:262
218
295
BATE
24/05/2017
10:27:05:262
289
295
CHIX
24/05/2017
10:27:05:262
409
295
BATE
24/05/2017
10:27:05:262
1324
295
CHIX
24/05/2017
10:27:05:262
72
295
XLON
24/05/2017
10:27:05:262
368
295
TRQX
24/05/2017
10:28:45:232
839
295.1
XLON
24/05/2017
10:28:45:232
368
295.1
BATE
24/05/2017
10:28:45:232
368
295.1
CHIX
24/05/2017
10:28:45:232
1117
295.1
XLON
24/05/2017
10:28:45:232
368
295.1
TRQX
24/05/2017
10:28:45:249
1300
295.1
XLON
24/05/2017
10:28:45:250
320
295
TRQX
24/05/2017
10:28:45:257
300
295.1
XLON
24/05/2017
10:28:45:257
257
295.1
XLON
24/05/2017
10:28:45:266
257
295.1
XLON
24/05/2017
10:28:46:324
257
295.1
XLON
24/05/2017
10:28:46:338
257
295.1
XLON
24/05/2017
10:28:47:117
368
295
CHIX
24/05/2017
10:28:47:118
368
295
BATE
24/05/2017
10:28:47:378
33
295.1
XLON
24/05/2017
10:28:50:060
821
295
XLON
24/05/2017
10:28:50:064
292
295
CHIX
24/05/2017
10:28:50:064
76
295
CHIX
24/05/2017
10:30:17:005
104
295
XLON
24/05/2017
10:30:17:013
290
295.1
XLON
24/05/2017
10:30:17:013
283
295.1
XLON
24/05/2017
10:30:17:023
114
295.1
XLON
24/05/2017
10:30:17:023
260
295.1
XLON
24/05/2017
10:30:17:032
260
295.1
XLON
24/05/2017
10:30:17:032
114
295.1
XLON
24/05/2017
10:30:17:041
260
295.1
XLON
24/05/2017
10:30:17:041
114
295.1
XLON
24/05/2017
10:30:17:051
114
295.1
XLON
24/05/2017
10:30:17:051
260
295.1
XLON
24/05/2017
10:30:17:060
114
295.1
XLON
24/05/2017
10:30:17:060
260
295.1
XLON
24/05/2017
10:30:17:069
260
295.1
XLON
24/05/2017
10:30:17:069
114
295.1
XLON
24/05/2017
10:30:17:078
114
295.1
XLON
24/05/2017
10:30:17:085
114
295.1
XLON
24/05/2017
10:30:17:093
114
295.1
XLON
24/05/2017
10:30:17:100
114
295.1
XLON
24/05/2017
10:30:17:107
271
295.1
XLON
24/05/2017
10:30:17:115
271
295.1
XLON
24/05/2017
10:30:17:119
368
295
CHIX
24/05/2017
10:30:17:119
717
295
XLON
24/05/2017
10:30:17:122
271
295
XLON
24/05/2017
10:44:25:334
265
295.2
XLON
24/05/2017
10:44:25:336
174
295.2
XLON
24/05/2017
10:44:25:337
146
295.2
XLON
24/05/2017
10:44:25:542
102
295.2
TRQX
24/05/2017
10:44:25:546
174
295.2
XLON
24/05/2017
10:44:25:546
377
295.2
XLON
24/05/2017
10:44:25:554
268
295.2
XLON
24/05/2017
10:44:25:562
265
295.2
XLON
24/05/2017
10:44:25:569
265
295.2
XLON
24/05/2017
10:44:25:576
265
295.2
XLON
24/05/2017
10:44:25:583
265
295.2
XLON
24/05/2017
10:44:25:590
265
295.2
XLON
24/05/2017
10:44:25:597
265
295.2
XLON
24/05/2017
10:44:25:605
265
295.2
XLON
24/05/2017
10:44:25:611
265
295.2
XLON
24/05/2017
10:44:25:618
265
295.2
XLON
24/05/2017
10:44:25:625
265
295.2
XLON
24/05/2017
10:44:25:631
368
295.1
CHIX
24/05/2017
10:44:25:631
578
295.1
TRQX
24/05/2017
10:44:25:631
368
295.1
BATE
24/05/2017
10:44:25:632
265
295.2
XLON
24/05/2017
10:44:25:640
265
295.2
XLON
24/05/2017
10:44:25:647
265
295.2
XLON
24/05/2017
10:44:25:654
265
295.2
XLON
24/05/2017
10:44:25:661
265
295.2
XLON
24/05/2017
10:44:26:583
702
295.2
XLON
24/05/2017
10:44:26:591
228
295.2
XLON
24/05/2017
10:44:26:599
228
295.2
XLON
24/05/2017
10:44:26:607
228
295.2
XLON
24/05/2017
10:44:26:614
228
295.2
XLON
24/05/2017
10:44:26:622
228
295.2
XLON
24/05/2017
10:44:26:629
228
295.2
XLON
24/05/2017
10:44:26:636
228
295.2
XLON
24/05/2017
10:44:26:644
228
295.2
XLON
24/05/2017
10:44:26:650
228
295.2
XLON
24/05/2017
10:44:26:657
228
295.2
XLON
24/05/2017
10:44:26:664
228
295.2
XLON
24/05/2017
10:44:26:672
228
295.2
XLON
24/05/2017
10:44:26:680
228
295.2
XLON
24/05/2017
10:44:26:687
228
295.2
XLON
24/05/2017
10:44:26:694
228
295.2
XLON
24/05/2017
10:44:26:701
228
295.2
XLON
24/05/2017
10:44:26:708
228
295.2
XLON
24/05/2017
10:44:26:715
228
295.2
XLON
24/05/2017
10:45:00:056
877
295.2
XLON
24/05/2017
10:45:00:056
228
295.2
XLON
24/05/2017
10:45:00:060
368
295
TRQX
24/05/2017
10:45:00:060
243
295
TRQX
24/05/2017
10:45:00:061
368
295
BATE
24/05/2017
10:45:00:061
393
295
BATE
24/05/2017
10:45:00:061
1704
295
CHIX
24/05/2017
10:45:00:061
385
295
XLON
24/05/2017
10:45:00:061
444
295
TRQX
24/05/2017
10:45:00:061
368
295
CHIX
24/05/2017
10:45:00:062
146
294.9
TRQX
24/05/2017
10:45:00:080
368
295
CHIX
24/05/2017
11:04:38:488
710
295.1
XLON
24/05/2017
11:04:38:488
650
295.1
XLON
24/05/2017
11:07:25:141
1215
295.2
CHIX
24/05/2017
11:07:25:141
867
295.2
CHIX
24/05/2017
11:07:25:141
409
295.2
CHIX
24/05/2017
11:08:25:695
327
295.2
TRQX
24/05/2017
11:08:25:698
41
295.2
TRQX
24/05/2017
11:11:52:484
579
295.1
TRQX
24/05/2017
11:11:52:484
746
295.1
BATE
24/05/2017
11:11:52:484
368
295.1
CHIX
24/05/2017
11:11:52:484
821
295.1
XLON
24/05/2017
11:11:52:484
782
295.1
TRQX
24/05/2017
11:11:52:485
620
295
BATE
24/05/2017
11:11:52:487
815
295.2
XLON
24/05/2017
11:11:52:496
284
295.1
BATE
24/05/2017
11:11:52:500
330
295.2
XLON
24/05/2017
11:11:52:500
485
295.2
XLON
24/05/2017
11:11:52:510
445
295.2
XLON
24/05/2017
11:11:52:510
370
295.2
XLON
24/05/2017
11:13:33:872
336
295.2
XLON
24/05/2017
11:14:39:256
1097
295.1
CHIX
24/05/2017
11:14:39:256
368
295.2
CHIX
24/05/2017
11:14:39:256
65
295.2
TRQX
24/05/2017
11:14:39:256
268
295.2
TRQX
24/05/2017
11:14:39:256
368
295.3
CHIX
24/05/2017
11:14:39:260
700
295.2
XLON
24/05/2017
11:14:39:260
659
295.3
XLON
24/05/2017
11:14:39:264
368
295
TRQX
24/05/2017
11:14:39:264
821
295
XLON
24/05/2017
11:14:39:268
769
295.1
XLON
24/05/2017
11:14:39:268
591
295.2
XLON
24/05/2017
11:14:39:277
659
295.2
XLON
24/05/2017
11:14:39:277
701
295.2
XLON
24/05/2017
11:14:41:308
662
295
XLON
24/05/2017
11:14:42:556
1526
295
XLON
24/05/2017
11:32:12:755
591
295.1
XLON
24/05/2017
11:32:12:755
709
295.1
BATE
24/05/2017
11:32:12:755
1219
295.1
TRQX
24/05/2017
11:32:12:755
264
295.1
BATE
24/05/2017
11:32:12:755
2166
295.1
CHIX
24/05/2017
11:32:12:755
276
295.1
TRQX
24/05/2017
11:32:12:755
230
295.1
XLON
24/05/2017
11:32:12:755
283
295.1
CHIX
24/05/2017
11:32:12:763
2760
295.1
XLON
24/05/2017
11:32:12:796
2481
295
XLON
24/05/2017
11:32:12:796
368
295
TRQX
24/05/2017
11:32:12:796
246
295
CHIX
24/05/2017
11:32:12:796
44
295
CHIX
24/05/2017
11:32:12:796
368
295
CHIX
24/05/2017
11:32:12:796
368
295
BATE
24/05/2017
11:32:12:808
821
294.8
XLON
24/05/2017
11:37:03:754
72
294.8
XLON
24/05/2017
11:37:10:050
368
294.8
CHIX
24/05/2017
11:37:10:050
3947
294.8
XLON
24/05/2017
11:37:10:050
368
294.8
BATE
24/05/2017
11:37:10:050
368
294.8
TRQX
24/05/2017
11:37:10:131
952
294.8
XLON
24/05/2017
11:37:10:131
1149
294.8
XLON
24/05/2017
11:37:10:140
1300
294.8
XLON
24/05/2017
11:37:16:703
878
294.8
XLON
24/05/2017
11:37:32:754
76
294.7
XLON
24/05/2017
11:39:12:754
73
294.7
XLON
24/05/2017
11:54:48:757
98
295
XLON
24/05/2017
11:55:53:969
191
295.3
XLON
24/05/2017
11:55:53:969
558
295.3
XLON
24/05/2017
11:55:53:969
162
295.3
XLON
24/05/2017
11:55:53:969
550
295.3
XLON
24/05/2017
11:55:53:971
600
295.3
CHIX
24/05/2017
11:55:53:971
877
295.3
CHIX
24/05/2017
11:55:53:971
100
295.3
CHIX
24/05/2017
11:55:53:971
917
295.3
CHIX
24/05/2017
11:55:53:972
1209
295.3
CHIX
24/05/2017
11:55:53:985
700
295.3
XLON
24/05/2017
11:55:53:985
407
295.3
XLON
24/05/2017
11:55:53:985
432
295.3
XLON
24/05/2017
11:55:53:998
328
295.3
XLON
24/05/2017
11:55:54:005
328
295.3
XLON
24/05/2017
11:55:54:013
328
295.3
XLON
24/05/2017
11:55:54:021
328
295.3
XLON
24/05/2017
11:55:54:029
328
295.3
XLON
24/05/2017
11:55:54:036
328
295.3
XLON
24/05/2017
11:55:54:044
328
295.3
XLON
24/05/2017
11:55:54:052
328
295.3
XLON
24/05/2017
11:55:54:059
328
295.3
XLON
24/05/2017
11:55:54:066
328
295.3
XLON
24/05/2017
11:55:54:073
328
295.3
XLON
24/05/2017
11:55:54:081
328
295.3
XLON
24/05/2017
11:55:54:088
328
295.3
XLON
24/05/2017
11:55:54:096
328
295.3
XLON
24/05/2017
11:55:54:103
328
295.3
XLON
24/05/2017
11:55:54:110
328
295.3
XLON
24/05/2017
11:55:54:118
439
295.3
XLON
24/05/2017
11:55:54:125
439
295.3
XLON
24/05/2017
11:55:54:133
439
295.3
XLON
24/05/2017
11:55:54:140
439
295.3
XLON
24/05/2017
11:55:54:147
439
295.3
XLON
24/05/2017
11:55:54:154
439
295.3
XLON
24/05/2017
11:55:55:987
439
295.3
XLON
24/05/2017
11:55:56:371
368
295.2
TRQX
24/05/2017
11:55:56:371
368
295.2
BATE
24/05/2017
11:55:56:373
821
295.1
XLON
24/05/2017
11:55:56:373
274
295.1
CHIX
24/05/2017
11:55:56:373
863
295.1
BATE
24/05/2017
11:55:56:377
807
295
TRQX
24/05/2017
11:55:56:377
133
295.1
BATE
24/05/2017
11:55:56:377
349
295.1
TRQX
24/05/2017
11:55:56:385
661
295.1
XLON
24/05/2017
11:56:26:733
821
295.3
XLON
24/05/2017
11:56:26:733
1502
295.3
XLON
24/05/2017
11:56:26:734
368
295
TRQX
24/05/2017
11:56:26:743
1546
295.2
XLON
24/05/2017
11:56:26:743
13
295.2
XLON
24/05/2017
11:56:26:743
547
295.2
XLON
24/05/2017
11:56:26:951
606
294.7
XLON
24/05/2017
11:59:47:230
725
294.9
XLON
24/05/2017
12:02:12:552
699
295.1
XLON
24/05/2017
12:02:12:552
212
295.1
XLON
24/05/2017
12:02:12:552
247
295.1
XLON
24/05/2017
12:02:12:552
217
295.1
XLON
24/05/2017
12:02:12:766
749
294.8
XLON
24/05/2017
12:02:22:495
945
294.8
XLON
24/05/2017
12:02:22:496
368
294.8
BATE
24/05/2017
12:03:48:711
683
294.8
XLON
24/05/2017
12:03:48:778
300
294.8
TRQX
24/05/2017
12:03:48:778
368
294.8
CHIX
24/05/2017
12:03:48:778
371
294.8
XLON
24/05/2017
12:13:25:070
443
294.9
XLON
24/05/2017
12:13:25:070
449
294.9
XLON
24/05/2017
12:13:25:073
1354
294.9
CHIX
24/05/2017
12:13:25:073
2518
294.9
XLON
24/05/2017
12:13:25:073
368
294.9
CHIX
24/05/2017
12:13:25:074
425
294.9
TRQX
24/05/2017
12:13:25:074
224
294.9
TRQX
24/05/2017
12:13:25:074
144
294.9
TRQX
24/05/2017
12:13:25:074
368
294.9
BATE
24/05/2017
12:13:25:085
663
294.9
XLON
24/05/2017
12:13:25:085
3205
294.9
XLON
24/05/2017
12:13:25:097
162
294.8
CHIX
24/05/2017
12:13:25:097
463
294.8
XLON
24/05/2017
12:13:25:097
106
294.8
TRQX
24/05/2017
12:13:25:097
141
294.8
TRQX
24/05/2017
12:13:25:097
130
294.8
CHIX
24/05/2017
12:13:25:118
142
294.6
XLON
24/05/2017
12:45:28:159
620
295.1
XLON
24/05/2017
12:45:28:164
679
295.1
BATE
24/05/2017
12:48:00:712
183
295
CHIX
24/05/2017
12:48:00:712
11
295
CHIX
24/05/2017
12:48:00:712
1444
295.1
TRQX
24/05/2017
12:48:00:712
1449
295.1
XLON
24/05/2017
12:48:00:712
381
295.1
TRQX
24/05/2017
12:48:00:712
368
295.1
TRQX
24/05/2017
12:48:00:712
84
295.1
BATE
24/05/2017
12:48:00:712
2995
295.1
CHIX
24/05/2017
12:48:00:712
284
295.1
BATE
24/05/2017
12:48:00:712
763
295.1
CHIX
24/05/2017
12:48:00:712
368
295.2
TRQX
24/05/2017
12:48:00:712
882
295.2
BATE
24/05/2017
12:48:00:712
586
295.2
CHIX
24/05/2017
12:48:00:712
511
295.2
XLON
24/05/2017
12:48:00:723
368
294.9
CHIX
24/05/2017
12:48:00:724
54
294.9
BATE
24/05/2017
12:48:00:725
92
294.9
BATE
24/05/2017
12:48:00:735
600
294.9
XLON
24/05/2017
12:48:00:735
634
294.9
XLON
24/05/2017
12:48:00:753
550
294.9
XLON
24/05/2017
12:48:00:763
650
294.9
XLON
24/05/2017
12:48:00:763
650
294.9
XLON
24/05/2017
12:48:01:379
2680
294.7
XLON
24/05/2017
12:48:01:379
523
294.7
XLON
24/05/2017
12:48:01:384
821
294.6
XLON
24/05/2017
12:48:04:793
523
294.5
XLON
24/05/2017
12:48:07:282
559
294.5
XLON
24/05/2017
12:56:31:677
351
294.5
XLON
24/05/2017
12:56:31:677
457
294.5
XLON
24/05/2017
12:56:31:677
368
294.5
TRQX
24/05/2017
12:56:31:678
368
294.5
CHIX
24/05/2017
12:56:31:967
524
294.5
XLON
24/05/2017
12:57:16:640
257
294.5
CHIX
24/05/2017
12:57:16:640
1146
294.5
XLON
24/05/2017
12:57:16:640
368
294.5
TRQX
24/05/2017
12:57:16:645
524
294.5
XLON
24/05/2017
12:57:16:645
349
294.5
XLON
24/05/2017
12:57:16:651
445
294.5
XLON
24/05/2017
12:57:16:797
21
294.5
CHIX
24/05/2017
12:57:16:797
25
294.5
BATE
24/05/2017
12:57:16:797
27
294.5
XLON
24/05/2017
12:57:23:176
368
294.4
CHIX
24/05/2017
12:57:23:177
197
294.4
TRQX
24/05/2017
12:57:23:181
1254
294.4
XLON
24/05/2017
12:57:23:181
1200
294.4
XLON
24/05/2017
12:57:23:182
1257
294.4
XLON
24/05/2017
12:57:25:151
121
294.3
XLON
24/05/2017
12:57:25:151
157
294.3
BATE
24/05/2017
12:57:27:127
346
294.1
BATE
24/05/2017
12:57:27:127
57
294.2
CHIX
24/05/2017
12:57:27:127
91
294.2
CHIX
24/05/2017
12:57:27:134
821
294.2
XLON
24/05/2017
12:57:27:143
25
294.1
XLON
24/05/2017
12:57:27:143
796
294.1
XLON
24/05/2017
12:57:27:150
29
294
BATE
24/05/2017
12:57:27:150
1073
294
XLON
24/05/2017
12:57:29:555
34
294
XLON
24/05/2017
13:14:28:389
1248
295.2
TRQX
24/05/2017
13:14:28:389
1871
295.3
CHIX
24/05/2017
13:14:28:389
1493
295.3
XLON
24/05/2017
13:14:28:389
382
295.3
TRQX
24/05/2017
13:14:28:389
368
295.3
BATE
24/05/2017
13:14:28:390
350
295.2
CHIX
24/05/2017
13:14:28:390
1147
295.2
XLON
24/05/2017
13:14:28:390
36
295.2
BATE
24/05/2017
13:14:28:390
18
295.2
CHIX
24/05/2017
13:14:28:390
721
295.2
BATE
24/05/2017
13:14:28:394
547
295.1
CHIX
24/05/2017
13:14:28:394
368
295.1
CHIX
24/05/2017
13:23:00:010
300
295.3
XLON
24/05/2017
13:23:00:010
205
295.3
XLON
24/05/2017
13:23:00:010
368
295.3
CHIX
24/05/2017
13:23:00:011
368
295.3
TRQX
24/05/2017
13:23:00:018
650
295.3
XLON
24/05/2017
13:23:00:018
600
295.3
XLON
24/05/2017
13:23:01:712
368
295.3
CHIX
24/05/2017
13:23:01:712
376
295.3
XLON
24/05/2017
13:23:01:714
368
295.2
TRQX
24/05/2017
13:23:01:714
368
295.2
CHIX
24/05/2017
13:23:01:714
298
295.2
XLON
24/05/2017
13:23:01:714
368
295.2
BATE
24/05/2017
13:23:01:714
523
295.2
XLON
24/05/2017
13:23:01:719
650
295.2
XLON
24/05/2017
13:23:01:719
131
295.2
XLON
24/05/2017
13:23:01:719
274
295.3
XLON
24/05/2017
13:23:01:719
1300
295.3
XLON
24/05/2017
13:23:01:719
650
295.3
XLON
24/05/2017
13:23:01:719
388
295.3
XLON
24/05/2017
13:23:01:723
38
295.1
BATE
24/05/2017
13:23:01:723
284
295.1
CHIX
24/05/2017
13:23:01:723
84
295.1
CHIX
24/05/2017
13:23:01:727
301
295
TRQX
24/05/2017
13:23:01:727
368
295
CHIX
24/05/2017
13:24:10:383
821
295.4
XLON
24/05/2017
13:27:01:608
207
295.4
XLON
24/05/2017
13:27:01:608
368
295.4
TRQX
24/05/2017
13:27:01:608
252
295.4
XLON
24/05/2017
13:27:01:609
368
295.4
BATE
24/05/2017
13:27:01:609
266
295.4
CHIX
24/05/2017
13:27:47:973
155
295.4
XLON
24/05/2017
13:27:47:973
368
295.4
CHIX
24/05/2017
13:27:47:973
666
295.4
XLON
24/05/2017
13:27:47:973
150
295.4
XLON
24/05/2017
13:27:47:973
511
295.4
XLON
24/05/2017
13:27:47:982
20
295.4
XLON
24/05/2017
13:27:47:984
178
295.4
XLON
24/05/2017
13:34:08:073
60
295.6
TRQX
24/05/2017
13:35:46:660
316
295.7
CHIX
24/05/2017
13:35:46:660
306
295.7
XLON
24/05/2017
13:35:46:661
325
295.7
XLON
24/05/2017
13:35:46:667
305
295.7
XLON
24/05/2017
13:35:49:953
281
295.7
CHIX
24/05/2017
13:40:05:073
677
295.7
XLON
24/05/2017
13:40:05:073
368
295.7
TRQX
24/05/2017
13:40:05:073
368
295.7
CHIX
24/05/2017
13:40:05:073
394
295.7
XLON
24/05/2017
13:40:05:073
368
295.7
BATE
24/05/2017
13:40:05:073
586
295.7
XLON
24/05/2017
13:40:05:080
409
295.7
XLON
24/05/2017
13:40:05:080
550
295.7
XLON
24/05/2017
13:40:05:080
634
295.7
XLON
24/05/2017
13:40:05:082
233
295.7
XLON
24/05/2017
13:40:05:082
260
295.7
XLON
24/05/2017
13:40:05:086
276
295.7
XLON
24/05/2017
13:40:05:098
68
295.7
XLON
24/05/2017
13:40:05:098
270
295.7
XLON
24/05/2017
13:40:05:098
233
295.7
XLON
24/05/2017
13:40:05:103
368
295.7
BATE
24/05/2017
13:40:05:163
9
295.7
XLON
24/05/2017
13:40:10:072
290
295.7
XLON
24/05/2017
13:40:10:072
522
295.7
XLON
24/05/2017
13:40:10:072
368
295.7
CHIX
24/05/2017
13:40:10:077
327
295.7
TRQX
24/05/2017
13:40:10:568
100
295.6
CHIX
24/05/2017
13:40:10:568
368
295.7
CHIX
24/05/2017
13:40:11:088
268
295.6
CHIX
24/05/2017
13:43:33:749
3236
295.9
XLON
24/05/2017
13:43:33:749
368
295.9
TRQX
24/05/2017
13:43:33:749
535
295.9
XLON
24/05/2017
13:43:33:760
670
295.8
XLON
24/05/2017
13:43:33:760
321
295.9
XLON
24/05/2017
13:43:33:760
500
295.9
XLON
24/05/2017
13:43:33:762
451
295.8
XLON
24/05/2017
13:43:34:171
821
295.7
XLON
24/05/2017
13:43:34:173
368
295.6
BATE
24/05/2017
13:43:34:173
368
295.6
CHIX
24/05/2017
13:43:37:349
2823
295.5
XLON
24/05/2017
13:43:39:291
522
295.4
XLON
24/05/2017
13:43:39:296
199
295.4
XLON
24/05/2017
13:44:14:000
545
295.5
XLON
24/05/2017
13:46:00:016
593
295.5
XLON
24/05/2017
13:46:00:019
368
295.5
CHIX
24/05/2017
13:46:00:019
368
295.5
TRQX
24/05/2017
13:51:16:262
30
295.6
BATE
24/05/2017
13:51:16:262
368
295.6
CHIX
24/05/2017
13:51:16:262
338
295.6
BATE
24/05/2017
13:51:16:262
82
295.6
XLON
24/05/2017
13:53:41:270
27
295.6
TRQX
24/05/2017
13:53:41:270
504
295.6
XLON
24/05/2017
13:53:41:279
287
295.6
XLON
24/05/2017
13:55:35:327
368
295.7
CHIX
24/05/2017
14:05:53:652
1522
295.6
CHIX
24/05/2017
14:05:53:652
873
295.6
TRQX
24/05/2017
14:05:53:652
3039
295.6
XLON
24/05/2017
14:05:53:652
121
295.6
CHIX
24/05/2017
14:05:53:652
534
295.6
XLON
24/05/2017
14:05:53:652
246
295.6
TRQX
24/05/2017
14:05:53:652
368
295.6
BATE
24/05/2017
14:05:53:652
247
295.6
CHIX
24/05/2017
14:05:53:652
411
295.6
BATE
24/05/2017
14:05:53:653
226
295.5
CHIX
24/05/2017
14:05:53:670
707
295.6
XLON
24/05/2017
14:05:53:795
368
295.6
BATE
24/05/2017
14:05:53:797
10
295.5
TRQX
24/05/2017
14:05:53:797
522
295.5
XLON
24/05/2017
14:05:53:797
356
295.5
XLON
24/05/2017
14:05:53:797
354
295.5
CHIX
24/05/2017
14:05:53:797
14
295.5
CHIX
24/05/2017
14:07:41:530
44
295.6
TRQX
24/05/2017
14:14:41:653
368
295.7
TRQX
24/05/2017
14:14:41:653
411
295.7
XLON
24/05/2017
14:14:41:653
766
295.7
TRQX
24/05/2017
14:14:41:653
368
295.7
CHIX
24/05/2017
14:14:41:653
365
295.7
XLON
24/05/2017
14:14:41:654
368
295.6
CHIX
24/05/2017
14:14:41:655
44
295.6
TRQX
24/05/2017
14:14:41:655
324
295.6
TRQX
24/05/2017
14:14:41:657
350
295.7
BATE
24/05/2017
14:14:41:657
18
295.7
BATE
24/05/2017
14:14:41:662
600
295.6
XLON
24/05/2017
14:14:41:662
193
295.6
XLON
24/05/2017
14:14:41:662
530
295.7
XLON
24/05/2017
14:14:41:988
333
295.6
BATE
24/05/2017
14:14:41:988
35
295.6
BATE
24/05/2017
14:15:28:602
1169
295.5
XLON
24/05/2017
14:15:28:602
821
295.5
XLON
24/05/2017
14:15:28:602
368
295.5
CHIX
24/05/2017
14:19:25:792
27
295.4
TRQX
24/05/2017
14:21:41:800
38
295.4
TRQX
24/05/2017
14:24:36:990
633
295.4
CHIX
24/05/2017
14:24:36:991
44
295.4
BATE
24/05/2017
14:24:36:991
49
295.4
TRQX
24/05/2017
14:24:36:991
701
295.4
CHIX
24/05/2017
14:24:36:991
506
295.4
XLON
24/05/2017
14:24:36:991
197
295.4
BATE
24/05/2017
14:24:36:991
14
295.4
TRQX
24/05/2017
14:24:36:991
127
295.4
BATE
24/05/2017
14:24:36:991
56
295.4
XLON
24/05/2017
14:24:36:991
240
295.4
TRQX
24/05/2017
14:24:36:991
528
295.4
CHIX
24/05/2017
14:24:36:991
1181
295.4
XLON
24/05/2017
14:24:36:997
10
295.2
BATE
24/05/2017
14:24:36:997
416
295.2
TRQX
24/05/2017
14:24:36:997
33
295.3
TRQX
24/05/2017
14:24:37:004
277
295.3
TRQX
24/05/2017
14:24:37:005
600
295.3
XLON
24/05/2017
14:24:37:005
1580
295.3
XLON
24/05/2017
14:24:37:009
368
295.4
CHIX
24/05/2017
14:24:37:013
241
295.4
BATE
24/05/2017
14:24:37:020
480
295.3
XLON
24/05/2017
14:24:37:020
341
295.4
XLON
24/05/2017
14:26:59:549
353
295.5
XLON
24/05/2017
14:26:59:549
600
295.5
XLON
24/05/2017
14:26:59:549
1200
295.5
XLON
24/05/2017
14:39:50:941
368
295.5
CHIX
24/05/2017
14:39:50:941
368
295.5
BATE
24/05/2017
14:39:50:941
1532
295.5
CHIX
24/05/2017
14:39:50:941
368
295.5
TRQX
24/05/2017
14:39:50:942
992
295.5
XLON
24/05/2017
14:39:50:942
821
295.5
XLON
24/05/2017
14:39:50:952
1723
295.5
XLON
24/05/2017
14:39:50:962
523
295.5
XLON
24/05/2017
14:39:51:075
368
295.5
BATE
24/05/2017
14:39:51:075
254
295.5
TRQX
24/05/2017
14:39:51:076
298
295.5
XLON
24/05/2017
14:39:51:078
114
295.5
TRQX
24/05/2017
14:39:51:079
32
295.3
BATE
24/05/2017
14:39:51:079
368
295.4
CHIX
24/05/2017
14:43:50:234
523
295.5
XLON
24/05/2017
14:43:50:236
1275
295.5
XLON
24/05/2017
14:43:50:236
523
295.5
XLON
24/05/2017
14:43:50:236
25
295.5
TRQX
24/05/2017
14:43:50:236
368
295.5
CHIX
24/05/2017
14:43:50:236
343
295.5
TRQX
24/05/2017
14:43:53:302
13
295.5
CHIX
24/05/2017
14:44:00:017
788
295.5
XLON
24/05/2017
14:44:01:040
33
295.5
TRQX
24/05/2017
14:44:01:041
130
295.5
XLON
24/05/2017
14:44:17:165
315
295.6
CHIX
24/05/2017
14:44:17:165
368
295.6
BATE
24/05/2017
14:44:17:165
265
295.6
XLON
24/05/2017
14:44:17:165
368
295.6
TRQX
24/05/2017
14:46:00:195
394
295.6
XLON
24/05/2017
14:46:00:195
427
295.6
XLON
24/05/2017
14:46:00:196
368
295.6
CHIX
24/05/2017
14:50:34:123
368
295.8
CHIX
24/05/2017
14:50:34:161
30
295.7
TRQX
24/05/2017
14:50:58:353
486
295.7
XLON
24/05/2017
14:50:58:353
600
295.7
XLON
24/05/2017
14:50:58:353
74
295.7
CHIX
24/05/2017
14:50:58:353
347
295.7
XLON
24/05/2017
14:50:58:353
1200
295.7
XLON
24/05/2017
14:50:58:353
52
295.7
BATE
24/05/2017
14:50:58:353
117
295.7
TRQX
24/05/2017
14:50:58:353
1062
295.7
XLON
24/05/2017
14:50:58:353
221
295.7
TRQX
24/05/2017
14:50:58:354
316
295.7
BATE
24/05/2017
14:50:58:354
294
295.7
CHIX
24/05/2017
14:50:58:364
750
295.7
XLON
24/05/2017
14:50:58:364
439
295.7
XLON
24/05/2017
14:50:58:364
750
295.7
XLON
24/05/2017
14:50:58:367
170
295.7
XLON
24/05/2017
14:50:58:368
85
295.6
TRQX
24/05/2017
14:50:58:368
105
295.6
BATE
24/05/2017
14:50:58:368
75
295.6
BATE
24/05/2017
14:50:58:368
157
295.6
TRQX
24/05/2017
14:50:58:368
80
295.7
XLON
24/05/2017
14:50:58:369
283
295.6
CHIX
24/05/2017
14:50:58:369
76
295.6
CHIX
24/05/2017
14:50:58:382
2814
295.6
XLON
24/05/2017
14:50:58:388
571
295.7
XLON
24/05/2017
14:52:08:626
365
295.7
XLON
24/05/2017
14:52:08:628
365
295.7
XLON
24/05/2017
14:52:08:628
368
295.7
TRQX
24/05/2017
14:52:08:629
91
295.7
XLON
24/05/2017
14:54:07:805
368
295.7
CHIX
24/05/2017
14:54:07:805
338
295.7
XLON
24/05/2017
14:54:07:805
350
295.7
XLON
24/05/2017
14:56:35:414
43
295.6
CHIX
24/05/2017
14:56:35:415
821
295.6
XLON
24/05/2017
14:56:35:420
368
295.6
BATE
24/05/2017
14:56:35:420
325
295.6
CHIX
24/05/2017
14:56:35:423
137
295.6
XLON
24/05/2017
14:56:35:423
503
295.6
XLON
24/05/2017
15:04:06:458
5
295.6
TRQX
24/05/2017
15:04:06:458
92
295.6
TRQX
24/05/2017
15:04:06:459
97
295.6
CHIX
24/05/2017
15:04:06:459
271
295.6
TRQX
24/05/2017
15:04:06:459
271
295.6
CHIX
24/05/2017
15:04:06:459
90
295.6
XLON
24/05/2017
15:04:06:459
95
295.6
BATE
24/05/2017
15:04:06:466
731
295.6
XLON
24/05/2017
15:04:06:472
368
295.6
BATE
24/05/2017
15:05:53:130
368
295.5
CHIX
24/05/2017
15:05:53:130
3019
295.5
XLON
24/05/2017
15:05:53:130
368
295.5
TRQX
24/05/2017
15:05:53:130
335
295.5
XLON
24/05/2017
15:05:53:130
134
295.5
BATE
24/05/2017
15:05:53:130
292
295.5
XLON
24/05/2017
15:05:53:149
368
295.4
CHIX
24/05/2017
15:05:53:150
368
295.4
TRQX
24/05/2017
15:05:53:151
739
295.4
XLON
24/05/2017
15:05:53:153
82
295.5
XLON
24/05/2017
15:07:28:927
188
295.5
CHIX
24/05/2017
15:07:28:927
368
295.5
TRQX
24/05/2017
15:07:28:927
180
295.5
CHIX
24/05/2017
15:07:41:042
50
295.4
CHIX
24/05/2017
15:12:35:103
359
295.5
CHIX
24/05/2017
15:12:35:103
605
295.5
XLON
24/05/2017
15:12:35:103
368
295.6
BATE
24/05/2017
15:12:35:103
368
295.6
CHIX
24/05/2017
15:12:35:103
532
295.6
XLON
24/05/2017
15:12:35:103
368
295.6
TRQX
24/05/2017
15:12:35:111
368
295.6
CHIX
24/05/2017
15:12:35:118
650
295.6
XLON
24/05/2017
15:12:35:118
171
295.6
XLON
24/05/2017
15:12:36:896
2152
295.5
XLON
24/05/2017
15:19:40:406
368
295.7
TRQX
24/05/2017
15:19:40:408
368
295.7
BATE
24/05/2017
15:19:40:409
368
295.7
CHIX
24/05/2017
15:19:40:410
267
295.7
XLON
24/05/2017
15:19:40:412
163
295.7
XLON
24/05/2017
15:25:38:983
446
295.7
XLON
24/05/2017
15:25:38:983
63
295.7
XLON
24/05/2017
15:25:38:989
368
295.7
BATE
24/05/2017
15:25:38:989
865
295.7
CHIX
24/05/2017
15:25:38:989
1152
295.7
CHIX
24/05/2017
15:25:38:993
446
295.7
XLON
24/05/2017
15:25:38:995
312
295.7
XLON
24/05/2017
15:25:39:089
96
295.6
CHIX
24/05/2017
15:25:39:089
38
295.6
TRQX
24/05/2017
15:25:39:089
32
295.6
CHIX
24/05/2017
15:25:39:089
676
295.6
TRQX
24/05/2017
15:25:39:089
368
295.6
BATE
24/05/2017
15:25:39:089
368
295.6
TRQX
24/05/2017
15:25:39:089
240
295.6
CHIX
24/05/2017
15:25:39:090
48
295.5
BATE
24/05/2017
15:25:39:093
600
295.6
XLON
24/05/2017
15:25:39:093
12
295.6
XLON
24/05/2017
15:25:39:095
209
295.6
XLON
24/05/2017
15:25:39:102
237
295.6
XLON
24/05/2017
15:25:39:110
621
295.6
XLON
24/05/2017
15:30:47:018
150
295.8
XLON
24/05/2017
15:31:24:536
676
295.9
XLON
24/05/2017
15:31:24:543
368
295.9
TRQX
24/05/2017
15:31:24:546
368
295.9
BATE
24/05/2017
15:31:45:491
332
295.9
XLON
24/05/2017
15:31:45:499
323
295.9
XLON
24/05/2017
15:32:30:903
368
296
BATE
24/05/2017
15:32:30:907
392
296
XLON
24/05/2017
15:32:30:909
464
296
CHIX
24/05/2017
15:32:30:914
190
296
TRQX
24/05/2017
15:32:30:921
392
296
XLON
24/05/2017
15:34:02:804
414
296.1
XLON
24/05/2017
15:34:02:804
233
296.1
CHIX
24/05/2017
15:34:02:804
371
296.1
XLON
24/05/2017
15:34:02:804
786
296.1
XLON
24/05/2017
15:34:02:805
439
296.1
CHIX
24/05/2017
15:34:02:815
650
296.1
XLON
24/05/2017
15:34:02:815
392
296.1
XLON
24/05/2017
15:34:02:815
650
296.1
XLON
24/05/2017
15:34:02:815
1816
296.1
XLON
24/05/2017
15:34:02:819
178
296
TRQX
24/05/2017
15:34:02:819
190
296
TRQX
24/05/2017
15:34:02:820
368
296
CHIX
24/05/2017
15:34:02:820
4
296
CHIX
24/05/2017
15:34:02:822
1200
296
CHIX
24/05/2017
15:34:59:183
368
296.1
BATE
24/05/2017
15:35:31:574
83
296.2
TRQX
24/05/2017
15:35:31:574
722
296.2
XLON
24/05/2017
15:35:31:574
2908
296.2
XLON
24/05/2017
15:35:31:574
368
296.2
CHIX
24/05/2017
15:35:31:574
73
296.2
TRQX
24/05/2017
15:35:31:574
212
296.2
TRQX
24/05/2017
15:35:31:584
77
296.2
XLON
24/05/2017
15:43:22:590
388
296
CHIX
24/05/2017
15:43:22:590
368
296.1
CHIX
24/05/2017
15:43:22:590
368
296.1
BATE
24/05/2017
15:43:22:590
528
296.2
BATE
24/05/2017
15:43:22:590
368
296.2
TRQX
24/05/2017
15:43:22:590
844
296.2
XLON
24/05/2017
15:43:22:590
387
296.2
XLON
24/05/2017
15:43:22:590
368
296.2
CHIX
24/05/2017
15:43:22:590
368
296.3
TRQX
24/05/2017
15:43:22:590
368
296.3
CHIX
24/05/2017
15:43:22:602
606
295.9
CHIX
24/05/2017
15:43:22:602
485
295.9
CHIX
24/05/2017
15:43:22:602
313
296
CHIX
24/05/2017
15:43:22:602
307
296
CHIX
24/05/2017
15:43:22:610
550
295.9
TRQX
24/05/2017
15:43:22:610
168
296
TRQX
24/05/2017
15:43:22:614
821
295.6
XLON
24/05/2017
15:43:22:632
368
295.6
TRQX
24/05/2017
15:43:22:897
346
295.5
XLON
24/05/2017
15:43:25:022
475
295.5
XLON
24/05/2017
15:43:25:022
429
295.5
XLON
24/05/2017
15:43:25:486
841
295.5
XLON
24/05/2017
15:43:25:486
747
295.5
XLON
24/05/2017
15:43:28:791
251
295.5
XLON
24/05/2017
15:43:28:804
1083
295.5
XLON
24/05/2017
15:43:28:807
2305
295.5
XLON
24/05/2017
15:44:10:695
821
295.5
XLON
24/05/2017
15:44:10:704
821
295.4
XLON
24/05/2017
15:51:39:097
377
295.5
XLON
24/05/2017
15:51:39:097
600
295.5
XLON
24/05/2017
15:51:39:097
424
295.5
XLON
24/05/2017
15:51:39:098
713
295.5
TRQX
24/05/2017
15:51:39:098
1432
295.5
CHIX
24/05/2017
15:51:39:098
368
295.5
TRQX
24/05/2017
15:51:39:098
65
295.5
TRQX
24/05/2017
15:51:39:098
368
295.5
CHIX
24/05/2017
15:51:39:098
500
295.5
XLON
24/05/2017
15:51:39:098
21
295.5
BATE
24/05/2017
15:51:39:098
265
295.5
XLON
24/05/2017
15:51:39:098
1000
295.5
XLON
24/05/2017
15:51:39:098
368
295.5
BATE
24/05/2017
15:51:39:098
374
295.5
BATE
24/05/2017
15:51:39:099
54
295.5
CHIX
24/05/2017
15:51:39:102
368
295.4
CHIX
24/05/2017
15:51:39:118
347
295.5
BATE
24/05/2017
15:51:39:122
368
295.3
TRQX
24/05/2017
15:51:39:122
259
295.3
BATE
24/05/2017
15:51:39:124
1200
295.3
XLON
24/05/2017
15:51:39:126
570
295.3
XLON
24/05/2017
15:55:33:555
103
295.5
XLON
24/05/2017
15:55:33:556
103
295.5
CHIX
24/05/2017
15:55:33:557
103
295.5
XLON
24/05/2017
15:55:33:671
615
295.5
XLON
24/05/2017
15:55:33:671
265
295.5
CHIX
24/05/2017
15:55:33:672
368
295.4
CHIX
24/05/2017
15:55:33:672
821
295.4
XLON
24/05/2017
15:55:33:673
368
295.4
TRQX
24/05/2017
15:58:00:127
147
295.5
XLON
24/05/2017
15:58:00:127
701
295.5
XLON
24/05/2017
15:59:00:008
1024
295.5
XLON
24/05/2017
15:59:00:008
165
295.5
XLON
24/05/2017
15:59:00:008
701
295.5
XLON
24/05/2017
16:00:30:490
263
295.5
XLON
24/05/2017
16:00:30:490
73
295.5
TRQX
24/05/2017
16:00:30:490
193
295.5
TRQX
24/05/2017
16:00:30:490
129
295.5
CHIX
24/05/2017
16:00:30:490
304
295.5
BATE
24/05/2017
16:00:30:490
340
295.5
XLON
24/05/2017
16:00:30:490
177
295.5
CHIX
24/05/2017
16:00:30:490
218
295.5
XLON
24/05/2017
16:00:30:491
1642
295.4
CHIX
24/05/2017
16:00:30:491
368
295.4
TRQX
24/05/2017
16:00:30:491
368
295.4
CHIX
24/05/2017
16:00:30:491
368
295.4
BATE
24/05/2017
16:00:30:495
231
295.3
CHIX
24/05/2017
16:00:30:495
305
295.3
BATE
24/05/2017
16:00:30:614
396
295.2
TRQX
24/05/2017
16:00:30:617
821
295.2
XLON
24/05/2017
16:01:21:179
821
295.4
XLON
24/05/2017
16:01:29:769
2025
295.4
XLON
24/05/2017
16:01:30:503
821
295.4
XLON
24/05/2017
16:02:42:994
368
295.3
CHIX
24/05/2017
16:02:42:994
368
295.3
TRQX
24/05/2017
16:02:42:994
212
295.3
XLON
24/05/2017
16:02:42:994
224
295.3
XLON
24/05/2017
16:02:43:078
295
295.3
XLON
24/05/2017
16:06:50:480
238
295.3
XLON
24/05/2017
16:06:50:480
88
295.3
XLON
24/05/2017
16:07:32:388
368
295.3
TRQX
24/05/2017
16:07:32:397
285
295.3
CHIX
24/05/2017
16:07:32:397
83
295.3
CHIX
24/05/2017
16:07:32:397
368
295.3
BATE
24/05/2017
16:07:32:398
327
295.3
XLON
24/05/2017
16:07:32:398
3418
295.3
XLON
24/05/2017
16:07:32:406
368
295.3
CHIX
24/05/2017
16:07:32:407
203
295.2
BATE
24/05/2017
16:07:32:408
158
295.2
TRQX
24/05/2017
16:07:32:408
189
295.2
CHIX
24/05/2017
16:07:32:408
179
295.2
CHIX
24/05/2017
16:07:32:409
41
295.2
TRQX
24/05/2017
16:07:32:409
327
295.2
TRQX
24/05/2017
16:07:32:413
1331
295.2
XLON
24/05/2017
16:07:32:413
1317
295.2
XLON
24/05/2017
16:09:40:256
368
295.5
CHIX
24/05/2017
16:09:54:035
15
295.5
TRQX
24/05/2017
16:09:54:035
13
295.5
CHIX
24/05/2017
16:09:54:036
15
295.5
XLON
24/05/2017
16:09:54:038
15
295.5
BATE
24/05/2017
16:09:54:043
23
295.5
XLON
24/05/2017
16:09:55:187
119
295.4
BATE
24/05/2017
16:09:55:187
28
295.4
CHIX
24/05/2017
16:09:55:187
368
295.4
TRQX
24/05/2017
16:09:55:187
249
295.4
BATE
24/05/2017
16:09:55:187
340
295.4
CHIX
24/05/2017
16:09:55:187
825
295.4
XLON
24/05/2017
16:17:12:172
28
295.5
XLON
24/05/2017
16:17:12:174
240
295.5
CHIX
24/05/2017
16:17:12:179
662
295.5
CHIX
24/05/2017
16:17:12:184
327
295.5
TRQX
24/05/2017
16:17:12:228
35
295.5
TRQX
24/05/2017
16:17:12:340
74
295.5
BATE
24/05/2017
16:17:12:340
247
295.5
TRQX
24/05/2017
16:17:13:446
38
295.5
XLON
24/05/2017
16:17:13:446
122
295.5
BATE
24/05/2017
16:17:13:446
158
295.5
BATE
24/05/2017
16:17:13:446
368
295.5
TRQX
24/05/2017
16:17:13:446
224
295.5
CHIX
24/05/2017
16:17:13:447
132
295.5
XLON
24/05/2017
16:17:13:448
4
295.5
XLON
24/05/2017
16:17:13:552
46
295.5
XLON
24/05/2017
16:18:04:407
34
295.4
TRQX
24/05/2017
16:18:55:408
34
295.4
TRQX
24/05/2017
16:19:06:022
75
295.4
TRQX
24/05/2017
16:21:02:682
633
295.5
CHIX
24/05/2017
16:21:02:707
537
295.5
BATE
24/05/2017
16:21:02:708
512
295.5
CHIX
24/05/2017
16:21:02:708
260
295.5
BATE
24/05/2017
16:21:02:708
285
295.5
CHIX
24/05/2017
16:21:02:708
770
295.5
TRQX
24/05/2017
16:21:02:713
821
295.5
XLON
24/05/2017
16:21:02:719
368
295.5
BATE
24/05/2017
16:21:04:610
93
295.5
XLON
24/05/2017
16:21:05:112
367
295.4
XLON
24/05/2017
16:21:14:728
21
295.5
XLON
24/05/2017
16:21:28:203
59
295.5
CHIX
24/05/2017
16:21:28:203
22
295.5
CHIX
24/05/2017
16:21:28:805
45
295.5
BATE
24/05/2017
16:21:28:805
51
295.5
XLON
24/05/2017
16:21:28:805
49
295.5
TRQX
24/05/2017
16:21:39:222
520
295.5
XLON
24/05/2017
16:21:39:234
725
295.5
XLON
24/05/2017
16:21:39:247
220
295.5
XLON
24/05/2017
16:21:42:412
50
295.4
TRQX
24/05/2017
16:21:52:135
352
295.4
XLON
24/05/2017
16:22:47:631
468
295.5
XLON
24/05/2017
16:22:47:634
340
295.5
CHIX
24/05/2017
16:22:47:638
450
295.5
XLON
24/05/2017
16:22:47:640
368
295.5
BATE
24/05/2017
16:22:47:845
243
295.5
CHIX
24/05/2017
16:22:47:845
252
295.5
TRQX
24/05/2017
16:22:47:850
600
295.5
XLON
24/05/2017
16:22:47:850
600
295.5
XLON
24/05/2017
16:26:40:348
300
295.5
CHIX
24/05/2017
16:26:40:348
1748
295.5
CHIX
24/05/2017
16:26:40:348
510
295.5
CHIX
24/05/2017
16:26:40:352
875
295.5
CHIX
24/05/2017
16:26:43:135
650
295.5
XLON
24/05/2017
16:26:43:137
731
295.4
XLON
24/05/2017
16:26:43:138
322
295.4
BATE
24/05/2017
16:26:43:138
46
295.4
BATE
24/05/2017
16:27:29:233
175
295.4
TRQX
24/05/2017
16:27:29:233
42
295.4
TRQX
24/05/2017
16:27:43:730
23
295.5
TRQX
24/05/2017
16:27:43:730
64
295.5
TRQX
24/05/2017
16:27:43:730
28
295.5
XLON
24/05/2017
16:27:43:731
16
295.5
CHIX
24/05/2017
16:27:43:731
39
295.5
BATE
24/05/2017
16:27:43:731
29
295.5
CHIX
24/05/2017
16:27:44:791
62
295.5
XLON
24/05/2017
16:27:50:048
454
295.5
XLON
24/05/2017
16:27:51:476
34
295.5
XLON
24/05/2017
16:28:11:729
303
295.5
XLON
24/05/2017
16:29:48:018
342
295.5
BATE
24/05/2017
16:29:48:018
547
295.5
BATE
24/05/2017
16:29:50:004
180
295.5
TRQX
24/05/2017
16:29:50:005
169
295.5
TRQX
24/05/2017
16:29:50:013
388
295.5
CHIX
24/05/2017
16:29:50:082
712
295.6
TRQX
24/05/2017
16:29:50:082
794
295.6
TRQX
24/05/2017
16:29:50:082
66
295.6
TRQX
24/05/2017
16:29:50:090
27
295.5
XLON
24/05/2017
16:29:50:090
388
295.5
CHIX
24/05/2017
16:29:50:090
286
295.5
XLON
24/05/2017
16:29:51:045
368
295.5
CHIX
24/05/2017
16:29:55:039
64
295.6
CHIX
24/05/2017
16:29:55:045
947
295.6
CHIX
24/05/2017
16:29:55:050
97
295.6
CHIX
24/05/2017
16:29:55:060
19
295.6
TRQX
24/05/2017
16:29:55:060
20
295.7
BATE
24/05/2017
16:29:55:064
1348
295.7
XLON
24/05/2017
16:29:55:064
380
295.7
XLON
24/05/2017
16:29:55:064
383
295.7
XLON
24/05/2017
16:29:55:083
421
295.7
XLON
24/05/2017
16:35:24:952
15418
295.9
XLON
24/05/2017
16:35:24:952
116
295.9
XLON
24/05/2017
16:35:24:952
11732
295.9
XLON
24/05/2017
16:35:24:952
29076
295.9
XLON
24/05/2017
16:35:24:952
5808
295.9
XLON
24/05/2017
16:35:24:952
12901
295.9
XLON
24/05/2017
16:35:24:952
479
295.9
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
POSLLFSDELISFID