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

FrasersAnnouncement

26/05/2017 07:06

RNS Number : 2920G
Sports Direct International Plc
26 May 2017
Released: 26 May 2017
Sports Direct International Plc
26 May 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 25 May 2017 it purchased 576,809 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 297.2 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 82,617,689 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 557,984,680.
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: 
25-May-17
Number of ordinary shares purchased:
38,404
Volume weighted average price paid per share:
297.18


Platform code
XLON
Date of purchase: 
25-May-17
Number of ordinary shares purchased:
388,542
Volume weighted average price paid per share:
297.17


Platform code
CHIX
Date of purchase: 
25-May-17
Number of ordinary shares purchased:
96,127
Volume weighted average price paid per share:
297.21


Platform code
TRQX
Date of purchase: 
25-May-17
Number of ordinary shares purchased:
53,736
Volume weighted average price paid per share:
297.21
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
25/05/2017
08:03:17:281
368
295.9
CHIX
25/05/2017
08:03:17:281
42
295.9
TRQX
25/05/2017
08:03:17:281
368
295.9
BATE
25/05/2017
08:03:17:282
326
295.9
TRQX
25/05/2017
08:03:17:294
42
296
BATE
25/05/2017
08:08:54:591
174
296
XLON
25/05/2017
08:08:54:591
60
296
XLON
25/05/2017
08:10:08:415
368
295.9
CHIX
25/05/2017
08:10:08:416
367
295.9
XLON
25/05/2017
08:10:08:416
452
295.9
XLON
25/05/2017
08:10:08:416
120
295.9
TRQX
25/05/2017
08:10:08:416
248
295.9
TRQX
25/05/2017
08:10:08:429
104
295.9
XLON
25/05/2017
08:10:08:429
263
295.9
XLON
25/05/2017
08:10:08:481
368
295.9
CHIX
25/05/2017
08:12:00:005
819
295.8
XLON
25/05/2017
08:13:57:942
171
295.9
XLON
25/05/2017
08:13:57:942
147
295.9
BATE
25/05/2017
08:13:57:942
142
295.9
CHIX
25/05/2017
08:14:20:399
172
295.8
BATE
25/05/2017
08:14:20:399
47
295.8
BATE
25/05/2017
08:14:20:400
185
295.8
CHIX
25/05/2017
08:14:20:415
819
295.8
XLON
25/05/2017
08:14:20:416
109
295.6
CHIX
25/05/2017
08:22:47:275
282
295.9
XLON
25/05/2017
08:22:47:275
368
296
BATE
25/05/2017
08:22:47:275
819
296.2
XLON
25/05/2017
08:22:47:276
368
296
CHIX
25/05/2017
08:22:47:276
368
296.1
TRQX
25/05/2017
08:22:47:276
426
296.1
CHIX
25/05/2017
08:22:47:279
375
296
TRQX
25/05/2017
08:22:47:293
1157
295.9
XLON
25/05/2017
08:22:47:294
84
295.8
BATE
25/05/2017
08:22:47:294
266
295.9
CHIX
25/05/2017
08:22:47:294
819
296
XLON
25/05/2017
08:22:53:582
819
295.6
XLON
25/05/2017
08:22:56:377
111
295.5
XLON
25/05/2017
08:22:57:723
91
295.4
XLON
25/05/2017
08:22:59:367
728
295.4
XLON
25/05/2017
08:22:59:464
126
295.1
XLON
25/05/2017
08:22:59:473
324
295.1
XLON
25/05/2017
08:29:21:541
129
295.6
CHIX
25/05/2017
08:29:21:544
80
295.6
XLON
25/05/2017
08:29:35:081
119
295.6
XLON
25/05/2017
08:29:35:081
135
295.6
TRQX
25/05/2017
08:29:36:799
111
295.6
XLON
25/05/2017
08:37:10:336
368
296.6
CHIX
25/05/2017
08:37:11:540
819
296.6
XLON
25/05/2017
08:37:11:540
368
296.6
TRQX
25/05/2017
08:37:11:540
368
296.6
BATE
25/05/2017
08:38:01:177
300
296.7
XLON
25/05/2017
08:38:01:177
519
296.7
XLON
25/05/2017
08:38:01:177
368
296.7
CHIX
25/05/2017
08:38:01:177
368
296.7
TRQX
25/05/2017
08:38:01:178
239
296.6
XLON
25/05/2017
08:38:01:178
234
296.6
XLON
25/05/2017
08:38:01:178
82
296.6
XLON
25/05/2017
08:38:01:178
368
296.6
CHIX
25/05/2017
08:38:01:202
446
296.6
XLON
25/05/2017
08:42:53:684
368
297
TRQX
25/05/2017
08:42:53:684
368
297
CHIX
25/05/2017
08:42:53:684
368
297
BATE
25/05/2017
08:44:40:362
352
297.2
CHIX
25/05/2017
08:46:51:435
368
297.2
BATE
25/05/2017
08:46:51:435
819
297.4
XLON
25/05/2017
08:46:51:435
368
297.4
CHIX
25/05/2017
08:46:51:435
3976
297.5
XLON
25/05/2017
08:46:51:435
368
297.5
CHIX
25/05/2017
08:46:51:436
368
297.5
TRQX
25/05/2017
08:46:51:444
53
297.3
BATE
25/05/2017
08:46:51:444
105
297.3
TRQX
25/05/2017
08:46:51:461
932
297.3
XLON
25/05/2017
08:46:51:461
268
297.3
XLON
25/05/2017
08:46:51:461
288
297.3
CHIX
25/05/2017
08:48:31:545
534
297.5
XLON
25/05/2017
08:50:52:497
460
297.3
XLON
25/05/2017
08:50:52:497
368
297.5
TRQX
25/05/2017
08:50:52:497
819
297.5
XLON
25/05/2017
08:50:52:498
368
297.5
CHIX
25/05/2017
08:50:52:506
894
297.3
XLON
25/05/2017
08:50:52:506
368
297.3
XLON
25/05/2017
08:50:52:518
700
297.4
XLON
25/05/2017
08:50:52:518
49
297.4
XLON
25/05/2017
08:50:55:747
179
297.2
CHIX
25/05/2017
08:50:55:747
21
297.2
TRQX
25/05/2017
08:56:44:717
290
296.9
XLON
25/05/2017
08:56:44:717
368
297
BATE
25/05/2017
08:56:44:717
368
297
TRQX
25/05/2017
08:56:44:717
368
297
CHIX
25/05/2017
08:56:44:717
737
297
XLON
25/05/2017
08:56:44:723
519
296.9
XLON
25/05/2017
08:56:44:729
368
296.9
CHIX
25/05/2017
08:56:44:729
10
296.9
XLON
25/05/2017
08:56:48:430
368
296.9
CHIX
25/05/2017
08:56:48:430
192
296.9
XLON
25/05/2017
08:56:48:430
536
296.9
XLON
25/05/2017
08:56:48:430
81
296.9
XLON
25/05/2017
08:56:48:431
222
296.8
BATE
25/05/2017
09:00:04:832
368
297.4
TRQX
25/05/2017
09:00:04:832
819
297.5
XLON
25/05/2017
09:00:04:832
819
297.6
XLON
25/05/2017
09:00:04:841
52
297.3
TRQX
25/05/2017
09:00:16:373
29
296.6
CHIX
25/05/2017
09:06:47:364
340
297.1
CHIX
25/05/2017
09:06:47:364
251
297.1
XLON
25/05/2017
09:06:47:385
221
297
CHIX
25/05/2017
09:06:47:385
672
297
XLON
25/05/2017
09:06:47:385
28
297.1
CHIX
25/05/2017
09:09:29:292
819
297.3
XLON
25/05/2017
09:09:29:292
82
297.3
CHIX
25/05/2017
09:09:29:292
538
297.4
XLON
25/05/2017
09:09:29:292
90
297.4
CHIX
25/05/2017
09:09:29:292
368
297.4
TRQX
25/05/2017
09:09:29:292
368
297.4
BATE
25/05/2017
09:09:29:293
192
297.1
CHIX
25/05/2017
09:09:29:293
176
297.1
CHIX
25/05/2017
09:09:29:300
163
297
TRQX
25/05/2017
09:09:29:302
480
297.1
XLON
25/05/2017
09:09:29:302
903
297.1
XLON
25/05/2017
09:09:29:307
263
296.7
BATE
25/05/2017
09:10:10:282
492
296.3
XLON
25/05/2017
09:13:08:680
41
296.6
CHIX
25/05/2017
09:13:08:680
721
296.6
XLON
25/05/2017
09:13:08:680
277
296.6
CHIX
25/05/2017
09:13:08:680
50
296.6
CHIX
25/05/2017
09:13:08:680
98
296.6
XLON
25/05/2017
09:18:14:250
50
296.5
XLON
25/05/2017
09:18:14:251
443
296.5
XLON
25/05/2017
09:18:14:258
368
296.5
TRQX
25/05/2017
09:18:14:258
212
296.5
XLON
25/05/2017
09:18:14:258
368
296.5
CHIX
25/05/2017
09:18:14:258
368
296.5
BATE
25/05/2017
09:21:12:091
356
296.6
TRQX
25/05/2017
09:22:36:585
51
296.6
XLON
25/05/2017
09:22:36:585
263
296.6
TRQX
25/05/2017
09:22:36:585
188
296.6
CHIX
25/05/2017
09:22:36:585
25
296.6
XLON
25/05/2017
09:22:36:585
87
296.6
TRQX
25/05/2017
09:22:36:585
94
296.6
CHIX
25/05/2017
09:22:36:586
211
296.6
BATE
25/05/2017
09:22:36:586
88
296.6
BATE
25/05/2017
09:24:03:135
27
296.6
XLON
25/05/2017
09:24:03:137
226
296.6
XLON
25/05/2017
09:24:09:096
93
296.6
BATE
25/05/2017
09:24:16:716
91
296.6
TRQX
25/05/2017
09:24:58:039
58
296.6
XLON
25/05/2017
09:24:58:039
97
296.6
TRQX
25/05/2017
09:24:58:039
50
296.6
CHIX
25/05/2017
09:24:58:039
4
296.6
CHIX
25/05/2017
09:24:58:039
96
296.6
CHIX
25/05/2017
09:24:58:049
600
296.6
XLON
25/05/2017
09:24:58:049
161
296.6
XLON
25/05/2017
09:24:58:053
268
296.6
CHIX
25/05/2017
09:24:58:060
271
296.6
TRQX
25/05/2017
09:25:24:810
372
296.6
XLON
25/05/2017
09:25:24:810
447
296.6
XLON
25/05/2017
09:25:24:810
368
296.6
CHIX
25/05/2017
09:25:24:810
368
296.6
BATE
25/05/2017
09:36:43:388
368
296.6
CHIX
25/05/2017
09:36:43:388
368
296.6
BATE
25/05/2017
09:36:43:389
3
296.5
BATE
25/05/2017
09:36:43:389
1718
296.6
CHIX
25/05/2017
09:36:43:389
280
296.6
XLON
25/05/2017
09:36:43:389
368
296.6
TRQX
25/05/2017
09:36:43:389
2625
296.6
XLON
25/05/2017
09:36:43:390
368
296.5
CHIX
25/05/2017
09:36:43:390
19
296.5
BATE
25/05/2017
09:36:43:390
3
296.5
BATE
25/05/2017
09:36:43:403
995
296.6
XLON
25/05/2017
09:36:43:403
1200
296.6
XLON
25/05/2017
09:36:43:403
1574
296.6
XLON
25/05/2017
09:36:43:406
354
296.6
BATE
25/05/2017
09:36:43:415
260
296.6
CHIX
25/05/2017
09:36:43:415
100
296.6
CHIX
25/05/2017
09:47:54:037
368
296.8
CHIX
25/05/2017
09:47:54:037
368
296.8
BATE
25/05/2017
09:47:54:038
172
296.8
TRQX
25/05/2017
09:48:15:769
323
296.8
XLON
25/05/2017
09:48:15:769
365
296.8
TRQX
25/05/2017
09:48:15:769
71
296.8
TRQX
25/05/2017
09:48:15:769
285
296.8
CHIX
25/05/2017
09:48:15:769
351
296.8
XLON
25/05/2017
09:48:15:769
120
296.8
TRQX
25/05/2017
09:52:00:003
296
296.8
XLON
25/05/2017
09:52:00:003
1000
296.8
XLON
25/05/2017
09:54:00:003
383
296.8
XLON
25/05/2017
09:55:00:004
392
296.8
XLON
25/05/2017
09:56:00:004
419
296.8
XLON
25/05/2017
09:56:00:012
475
296.8
XLON
25/05/2017
09:57:00:004
75
296.8
XLON
25/05/2017
09:58:00:004
495
296.8
XLON
25/05/2017
09:58:00:011
509
296.8
XLON
25/05/2017
09:59:29:011
550
296.8
XLON
25/05/2017
09:59:29:018
550
296.8
XLON
25/05/2017
10:00:00:004
605
296.8
TRQX
25/05/2017
10:01:00:003
545
296.8
XLON
25/05/2017
10:01:00:005
599
296.8
CHIX
25/05/2017
10:01:00:011
545
296.8
XLON
25/05/2017
10:02:40:467
368
296.7
CHIX
25/05/2017
10:02:40:467
76
296.7
BATE
25/05/2017
10:02:40:467
668
296.7
TRQX
25/05/2017
10:02:40:467
231
296.7
BATE
25/05/2017
10:02:40:467
336
296.7
CHIX
25/05/2017
10:02:40:467
368
296.7
TRQX
25/05/2017
10:02:40:467
3885
296.7
XLON
25/05/2017
10:02:40:467
61
296.7
BATE
25/05/2017
10:02:40:467
1269
296.7
CHIX
25/05/2017
10:02:40:467
418
296.7
BATE
25/05/2017
10:02:40:468
8
296.6
CHIX
25/05/2017
10:02:40:468
360
296.6
CHIX
25/05/2017
10:02:40:478
380
296.5
CHIX
25/05/2017
10:02:40:478
483
296.5
CHIX
25/05/2017
10:02:40:478
100
296.5
CHIX
25/05/2017
10:02:40:483
703
296.6
XLON
25/05/2017
10:02:40:483
600
296.6
XLON
25/05/2017
10:02:40:483
93
296.6
XLON
25/05/2017
10:02:40:483
198
296.7
XLON
25/05/2017
10:02:40:511
237
296.7
CHIX
25/05/2017
10:14:08:855
71
296.9
BATE
25/05/2017
10:14:08:855
87
296.9
XLON
25/05/2017
10:14:08:855
91
296.9
CHIX
25/05/2017
10:14:08:855
202
296.9
XLON
25/05/2017
10:14:08:855
63
296.9
TRQX
25/05/2017
10:14:08:855
70
296.9
TRQX
25/05/2017
10:14:08:855
73
296.9
BATE
25/05/2017
10:14:08:866
224
296.9
BATE
25/05/2017
10:14:08:866
1190
296.9
XLON
25/05/2017
10:14:08:994
497
296.9
TRQX
25/05/2017
10:15:04:052
86
296.8
CHIX
25/05/2017
10:15:04:052
282
296.8
CHIX
25/05/2017
10:30:17:242
368
297.4
TRQX
25/05/2017
10:30:17:242
368
297.4
BATE
25/05/2017
10:30:17:245
1200
297.4
XLON
25/05/2017
10:30:17:245
173
297.4
XLON
25/05/2017
10:30:17:245
289
297.4
XLON
25/05/2017
10:30:17:248
368
297.4
CHIX
25/05/2017
10:30:17:257
357
297.4
XLON
25/05/2017
10:30:17:259
734
297.4
TRQX
25/05/2017
10:30:17:259
658
297.4
BATE
25/05/2017
10:30:17:259
584
297.4
TRQX
25/05/2017
10:30:17:260
779
297.4
BATE
25/05/2017
10:36:39:818
565
297.7
XLON
25/05/2017
10:36:39:828
234
297.7
XLON
25/05/2017
10:36:39:840
234
297.7
XLON
25/05/2017
10:36:39:843
723
297.7
CHIX
25/05/2017
10:36:39:843
483
297.7
CHIX
25/05/2017
10:36:39:843
861
297.7
CHIX
25/05/2017
10:36:41:133
828
297.7
CHIX
25/05/2017
10:36:41:134
368
297.7
TRQX
25/05/2017
10:36:41:138
702
297.7
XLON
25/05/2017
10:39:23:500
3417
297.4
XLON
25/05/2017
10:39:23:500
303
297.4
BATE
25/05/2017
10:39:23:500
65
297.4
BATE
25/05/2017
10:39:23:500
784
297.5
TRQX
25/05/2017
10:39:23:500
368
297.5
BATE
25/05/2017
10:39:23:500
3428
297.5
XLON
25/05/2017
10:39:23:500
368
297.5
TRQX
25/05/2017
10:39:23:500
1784
297.5
CHIX
25/05/2017
10:39:23:501
66
297.2
BATE
25/05/2017
10:39:23:501
368
297.4
TRQX
25/05/2017
10:39:23:509
368
297.1
CHIX
25/05/2017
10:39:23:527
2844
296.9
XLON
25/05/2017
10:39:23:527
611
297
XLON
25/05/2017
10:39:23:542
584
296.5
XLON
25/05/2017
10:39:23:554
819
296.5
XLON
25/05/2017
10:39:28:904
486
296.2
XLON
25/05/2017
10:39:28:904
355
296.3
XLON
25/05/2017
10:39:30:498
511
296
XLON
25/05/2017
10:39:32:089
517
296
XLON
25/05/2017
10:39:34:416
3556
295.8
XLON
25/05/2017
10:39:34:416
425
295.9
XLON
25/05/2017
10:39:34:424
161
296.1
XLON
25/05/2017
10:39:38:014
321
295.6
XLON
25/05/2017
10:39:39:831
823
295.6
XLON
25/05/2017
10:39:42:105
993
295.6
XLON
25/05/2017
10:39:45:041
819
295.5
XLON
25/05/2017
10:39:45:041
819
295.6
XLON
25/05/2017
10:39:51:786
819
295.4
XLON
25/05/2017
10:39:53:729
819
295.4
XLON
25/05/2017
10:44:27:503
750
296.3
XLON
25/05/2017
10:44:27:503
368
296.3
TRQX
25/05/2017
10:44:27:503
368
296.3
BATE
25/05/2017
10:44:27:503
368
296.3
CHIX
25/05/2017
10:44:27:503
69
296.3
XLON
25/05/2017
10:44:39:831
351
296.4
CHIX
25/05/2017
10:44:39:831
659
296.4
XLON
25/05/2017
10:44:39:832
17
296.4
CHIX
25/05/2017
10:44:39:842
70
296.4
XLON
25/05/2017
10:45:07:587
819
296.2
XLON
25/05/2017
10:45:07:587
217
296.2
TRQX
25/05/2017
10:45:07:587
368
296.2
CHIX
25/05/2017
10:45:07:598
176
296.2
XLON
25/05/2017
10:51:04:896
368
296.3
BATE
25/05/2017
10:51:04:896
457
296.3
XLON
25/05/2017
10:51:04:896
368
296.3
TRQX
25/05/2017
10:51:04:896
368
296.3
CHIX
25/05/2017
10:51:04:903
368
296.3
CHIX
25/05/2017
11:06:14:048
560
296.7
CHIX
25/05/2017
11:06:14:048
204
296.7
XLON
25/05/2017
11:06:14:048
368
296.7
CHIX
25/05/2017
11:06:14:048
402
296.7
TRQX
25/05/2017
11:06:14:048
368
296.7
BATE
25/05/2017
11:06:14:048
359
296.7
TRQX
25/05/2017
11:06:14:048
1361
296.7
XLON
25/05/2017
11:06:14:056
368
296.7
BATE
25/05/2017
11:06:14:065
368
296.7
BATE
25/05/2017
11:10:21:535
189
296.9
XLON
25/05/2017
11:10:22:540
189
296.9
XLON
25/05/2017
11:10:22:547
189
296.9
XLON
25/05/2017
11:10:22:555
189
296.9
XLON
25/05/2017
11:10:22:562
189
296.9
XLON
25/05/2017
11:10:22:740
189
296.9
XLON
25/05/2017
11:14:10:342
788
297.3
XLON
25/05/2017
11:14:10:349
103
297.3
XLON
25/05/2017
11:16:00:004
645
297.1
XLON
25/05/2017
11:16:00:004
535
297.1
CHIX
25/05/2017
11:16:00:004
300
297.1
TRQX
25/05/2017
11:16:00:004
282
297.1
TRQX
25/05/2017
11:16:00:004
469
297.1
TRQX
25/05/2017
11:16:00:004
1430
297.1
CHIX
25/05/2017
11:16:00:006
214
297
TRQX
25/05/2017
11:16:00:006
368
297
CHIX
25/05/2017
11:16:00:006
368
297
TRQX
25/05/2017
11:16:00:006
1037
297
CHIX
25/05/2017
11:16:00:007
368
296.9
BATE
25/05/2017
11:20:52:651
368
297.2
BATE
25/05/2017
11:20:52:651
304
297.2
CHIX
25/05/2017
11:20:52:652
610
297.1
XLON
25/05/2017
11:20:52:652
634
297.1
XLON
25/05/2017
11:20:52:831
700
297.3
XLON
25/05/2017
11:27:41:611
256
297.3
XLON
25/05/2017
11:27:41:611
244
297.3
CHIX
25/05/2017
11:27:41:611
124
297.3
CHIX
25/05/2017
11:27:41:613
500
297.3
XLON
25/05/2017
11:27:41:613
63
297.3
XLON
25/05/2017
11:29:55:687
393
296.8
CHIX
25/05/2017
11:29:55:687
368
297.1
CHIX
25/05/2017
11:29:55:687
368
297.3
TRQX
25/05/2017
11:29:55:687
368
297.3
BATE
25/05/2017
11:29:55:687
368
297.3
CHIX
25/05/2017
11:29:55:687
783
297.4
XLON
25/05/2017
11:29:55:687
368
297.4
TRQX
25/05/2017
11:29:55:687
717
297.4
TRQX
25/05/2017
11:29:55:687
368
297.4
CHIX
25/05/2017
11:29:55:687
368
297.4
BATE
25/05/2017
11:29:55:696
368
297.3
CHIX
25/05/2017
11:29:55:698
12
297.2
BATE
25/05/2017
11:29:55:698
31
297.2
BATE
25/05/2017
11:29:55:698
259
297.2
BATE
25/05/2017
11:29:55:704
586
297.3
XLON
25/05/2017
11:29:55:707
53
297.3
XLON
25/05/2017
11:29:55:709
184
297
TRQX
25/05/2017
11:29:55:710
257
297
CHIX
25/05/2017
11:29:55:716
569
297.1
XLON
25/05/2017
11:29:55:723
650
297.1
XLON
25/05/2017
11:29:55:723
131
297.1
XLON
25/05/2017
11:29:55:723
272
297.1
XLON
25/05/2017
11:29:55:723
2020
297.1
XLON
25/05/2017
11:29:55:723
199
297.1
XLON
25/05/2017
11:29:55:723
703
297.1
XLON
25/05/2017
11:29:59:875
1836
296.8
XLON
25/05/2017
11:30:00:170
490
296.4
XLON
25/05/2017
11:32:00:255
866
296.3
XLON
25/05/2017
11:32:00:255
813
296.3
XLON
25/05/2017
11:32:25:473
403
296.1
XLON
25/05/2017
11:32:25:473
214
296.1
CHIX
25/05/2017
11:32:25:473
416
296.1
XLON
25/05/2017
11:32:51:762
671
296.5
XLON
25/05/2017
11:32:55:602
819
296.4
XLON
25/05/2017
11:34:16:205
700
297.1
XLON
25/05/2017
11:34:26:924
119
297.1
XLON
25/05/2017
11:36:42:751
315
297.1
XLON
25/05/2017
11:36:45:165
290
297.1
CHIX
25/05/2017
11:36:45:165
397
297.1
XLON
25/05/2017
11:38:00:367
174
297.2
BATE
25/05/2017
11:38:00:367
194
297.2
BATE
25/05/2017
11:40:53:326
326
297.3
CHIX
25/05/2017
11:40:53:327
368
297.3
TRQX
25/05/2017
11:43:00:005
82
297.5
CHIX
25/05/2017
11:43:00:005
81
297.5
TRQX
25/05/2017
11:43:00:005
91
297.5
XLON
25/05/2017
11:43:00:005
96
297.5
BATE
25/05/2017
11:43:00:008
214
297.5
BATE
25/05/2017
11:43:00:009
253
297.5
XLON
25/05/2017
11:43:00:009
169
297.5
TRQX
25/05/2017
11:43:00:009
33
297.5
TRQX
25/05/2017
11:43:00:022
238
297.5
CHIX
25/05/2017
11:43:00:022
27
297.5
TRQX
25/05/2017
11:46:30:204
11
297.6
XLON
25/05/2017
11:46:30:204
300
297.6
XLON
25/05/2017
11:46:30:204
205
297.6
XLON
25/05/2017
11:46:30:204
910
297.6
XLON
25/05/2017
11:46:30:204
689
297.6
XLON
25/05/2017
11:46:30:204
270
297.6
TRQX
25/05/2017
11:46:30:204
130
297.6
XLON
25/05/2017
11:46:30:204
98
297.6
TRQX
25/05/2017
11:46:30:205
368
297.5
CHIX
25/05/2017
11:46:30:205
186
297.6
CHIX
25/05/2017
11:46:30:205
182
297.6
CHIX
25/05/2017
11:46:30:205
330
297.6
BATE
25/05/2017
11:46:30:205
38
297.6
BATE
25/05/2017
11:46:30:222
650
297.6
XLON
25/05/2017
11:46:30:227
368
297.5
CHIX
25/05/2017
11:50:27:678
386
297.7
XLON
25/05/2017
11:50:27:685
296
297.7
XLON
25/05/2017
11:50:27:692
296
297.7
XLON
25/05/2017
11:50:27:698
296
297.7
XLON
25/05/2017
11:50:27:705
296
297.7
XLON
25/05/2017
11:50:27:712
296
297.7
XLON
25/05/2017
11:50:27:719
296
297.7
XLON
25/05/2017
11:50:27:726
296
297.7
XLON
25/05/2017
11:50:27:732
296
297.7
XLON
25/05/2017
11:50:27:739
296
297.7
XLON
25/05/2017
11:50:27:746
296
297.7
XLON
25/05/2017
11:50:27:753
296
297.7
XLON
25/05/2017
11:50:27:760
296
297.7
XLON
25/05/2017
11:50:27:767
296
297.7
XLON
25/05/2017
11:51:39:959
368
297.5
BATE
25/05/2017
11:51:39:959
819
297.5
XLON
25/05/2017
11:51:39:959
1486
297.5
XLON
25/05/2017
11:51:39:960
42
297.3
CHIX
25/05/2017
11:51:39:960
188
297.3
CHIX
25/05/2017
11:51:39:960
323
297.4
CHIX
25/05/2017
11:51:39:960
279
297.4
TRQX
25/05/2017
11:51:39:960
368
297.5
TRQX
25/05/2017
11:51:39:960
321
297.5
CHIX
25/05/2017
11:51:43:399
415
297.3
CHIX
25/05/2017
11:51:43:399
3568
297.3
XLON
25/05/2017
11:51:43:399
368
297.4
CHIX
25/05/2017
11:51:46:192
819
297.4
XLON
25/05/2017
11:51:47:942
1242
297.3
XLON
25/05/2017
11:51:50:173
368
297.2
TRQX
25/05/2017
11:51:50:173
819
297.2
XLON
25/05/2017
11:51:50:173
109
297.2
BATE
25/05/2017
11:51:55:740
1721
297.1
XLON
25/05/2017
11:52:04:456
819
297
XLON
25/05/2017
11:57:04:206
114
297.1
TRQX
25/05/2017
12:02:16:411
30
297.6
XLON
25/05/2017
12:02:16:411
550
297.6
XLON
25/05/2017
12:02:16:411
650
297.6
XLON
25/05/2017
12:02:16:411
248
297.6
XLON
25/05/2017
12:05:27:963
1078
297.3
XLON
25/05/2017
12:05:27:963
368
297.3
BATE
25/05/2017
12:05:27:963
570
297.3
XLON
25/05/2017
12:05:27:964
70
297.3
XLON
25/05/2017
12:05:27:964
368
297.3
CHIX
25/05/2017
12:05:27:964
368
297.3
TRQX
25/05/2017
12:05:27:971
1896
297.3
XLON
25/05/2017
12:05:27:971
23
297.3
XLON
25/05/2017
12:05:27:971
368
297.3
BATE
25/05/2017
12:06:28:761
201
297.5
TRQX
25/05/2017
12:17:07:251
885
297.8
CHIX
25/05/2017
12:17:07:251
164
297.8
BATE
25/05/2017
12:17:07:251
17
297.8
CHIX
25/05/2017
12:17:07:251
204
297.8
BATE
25/05/2017
12:17:07:251
286
297.8
CHIX
25/05/2017
12:17:07:251
1430
297.8
CHIX
25/05/2017
12:17:07:251
998
297.8
XLON
25/05/2017
12:17:07:251
1350
297.8
XLON
25/05/2017
12:17:07:252
368
297.7
TRQX
25/05/2017
12:17:07:252
368
297.7
BATE
25/05/2017
12:17:07:252
875
297.7
CHIX
25/05/2017
12:17:07:252
428
297.8
TRQX
25/05/2017
12:17:07:252
528
297.8
TRQX
25/05/2017
12:17:07:268
994
297.7
XLON
25/05/2017
12:18:13:936
298
297.8
XLON
25/05/2017
12:18:13:936
251
297.9
XLON
25/05/2017
12:18:13:937
208
297.4
TRQX
25/05/2017
12:18:13:937
114
297.4
BATE
25/05/2017
12:18:13:937
91
297.7
TRQX
25/05/2017
12:18:13:946
245
297.9
XLON
25/05/2017
12:18:13:964
370
297.3
XLON
25/05/2017
12:18:13:964
56
297.6
XLON
25/05/2017
12:18:13:964
75
297.6
TRQX
25/05/2017
12:18:17:728
57
297.3
XLON
25/05/2017
12:18:20:326
739
297.4
XLON
25/05/2017
12:18:21:990
80
297.4
XLON
25/05/2017
12:18:24:137
467
297.2
XLON
25/05/2017
12:18:26:801
2074
297.1
XLON
25/05/2017
12:18:30:231
819
297
XLON
25/05/2017
12:18:32:152
413
297
XLON
25/05/2017
12:34:43:750
356
297.3
XLON
25/05/2017
12:34:43:750
1416
297.4
CHIX
25/05/2017
12:34:43:750
368
297.4
BATE
25/05/2017
12:34:43:750
368
297.4
CHIX
25/05/2017
12:34:43:750
136
297.4
XLON
25/05/2017
12:34:43:750
2927
297.4
XLON
25/05/2017
12:34:43:750
368
297.4
TRQX
25/05/2017
12:34:43:751
249
297.3
BATE
25/05/2017
12:34:43:751
368
297.3
CHIX
25/05/2017
12:34:43:751
119
297.3
BATE
25/05/2017
12:34:43:751
368
297.3
TRQX
25/05/2017
12:44:03:530
156
297.5
CHIX
25/05/2017
12:44:03:530
212
297.5
CHIX
25/05/2017
12:44:03:531
132
297.5
BATE
25/05/2017
12:44:20:723
368
297.6
CHIX
25/05/2017
12:44:20:723
368
297.6
TRQX
25/05/2017
12:44:20:723
292
297.6
XLON
25/05/2017
12:55:00:117
104
298
XLON
25/05/2017
12:55:00:124
204
298
XLON
25/05/2017
12:55:00:124
421
298
XLON
25/05/2017
12:55:00:133
204
298
XLON
25/05/2017
12:55:00:141
204
298
XLON
25/05/2017
12:55:00:148
204
298
XLON
25/05/2017
12:55:00:155
204
298
XLON
25/05/2017
12:55:00:163
204
298
XLON
25/05/2017
12:55:00:170
204
298
XLON
25/05/2017
12:55:00:177
204
298
XLON
25/05/2017
12:55:00:184
204
298
XLON
25/05/2017
12:55:01:608
368
297.8
TRQX
25/05/2017
12:55:01:608
819
297.8
XLON
25/05/2017
12:55:01:608
1870
297.8
CHIX
25/05/2017
12:55:01:608
368
297.8
BATE
25/05/2017
12:55:01:610
368
297.7
CHIX
25/05/2017
12:55:01:611
760
297.7
TRQX
25/05/2017
12:55:01:611
395
297.7
TRQX
25/05/2017
12:55:01:620
44
297.6
TRQX
25/05/2017
12:55:01:620
85
297.6
TRQX
25/05/2017
12:55:01:620
88
297.6
XLON
25/05/2017
12:55:01:621
103
297.6
BATE
25/05/2017
12:55:01:621
272
297.6
BATE
25/05/2017
12:55:01:621
96
297.6
BATE
25/05/2017
12:55:01:621
328
297.6
BATE
25/05/2017
12:55:01:626
731
297.6
XLON
25/05/2017
12:56:16:878
349
297.7
XLON
25/05/2017
12:56:29:687
500
297.6
XLON
25/05/2017
12:56:29:687
38
297.6
XLON
25/05/2017
12:56:29:687
282
297.6
XLON
25/05/2017
12:56:29:687
500
297.6
XLON
25/05/2017
12:59:00:003
358
297.7
XLON
25/05/2017
12:59:00:003
871
297.7
XLON
25/05/2017
12:59:12:761
556
297.8
XLON
25/05/2017
12:59:12:762
368
297.8
CHIX
25/05/2017
13:02:12:120
46
297.5
CHIX
25/05/2017
13:02:12:120
2736
297.7
XLON
25/05/2017
13:02:12:120
368
297.7
CHIX
25/05/2017
13:02:12:120
2096
297.8
XLON
25/05/2017
13:02:12:120
368
297.8
TRQX
25/05/2017
13:02:12:120
368
297.8
CHIX
25/05/2017
13:02:12:120
368
297.8
BATE
25/05/2017
13:02:12:133
171
297.8
CHIX
25/05/2017
13:02:12:139
650
297.8
XLON
25/05/2017
13:02:12:139
703
297.8
XLON
25/05/2017
13:02:12:139
42
297.8
XLON
25/05/2017
13:02:12:141
274
297.2
TRQX
25/05/2017
13:02:12:151
808
297.8
XLON
25/05/2017
13:02:12:151
11
297.8
XLON
25/05/2017
13:02:12:153
95
297.1
TRQX
25/05/2017
13:02:12:163
120
297.2
XLON
25/05/2017
13:02:12:163
243
297.2
XLON
25/05/2017
13:02:18:795
431
297.1
XLON
25/05/2017
13:02:20:610
2009
297
XLON
25/05/2017
13:02:20:610
388
297.1
XLON
25/05/2017
13:02:22:508
819
297
XLON
25/05/2017
13:02:26:986
819
296.9
XLON
25/05/2017
13:13:19:772
500
297.6
XLON
25/05/2017
13:13:19:772
494
297.6
XLON
25/05/2017
13:13:19:772
875
297.6
XLON
25/05/2017
13:13:19:772
368
297.6
CHIX
25/05/2017
13:13:19:772
368
297.6
TRQX
25/05/2017
13:13:19:772
368
297.6
BATE
25/05/2017
13:21:43:925
257
297.5
CHIX
25/05/2017
13:21:43:925
353
297.5
BATE
25/05/2017
13:21:43:925
353
297.5
TRQX
25/05/2017
13:21:43:925
70
297.5
CHIX
25/05/2017
13:21:43:925
144
297.5
TRQX
25/05/2017
13:21:43:925
15
297.5
BATE
25/05/2017
13:21:43:925
449
297.5
TRQX
25/05/2017
13:21:43:925
1349
297.5
CHIX
25/05/2017
13:21:43:925
184
297.5
XLON
25/05/2017
13:21:43:925
268
297.5
BATE
25/05/2017
13:21:43:925
56
297.5
BATE
25/05/2017
13:21:43:925
1935
297.5
XLON
25/05/2017
13:21:43:925
1909
297.5
XLON
25/05/2017
13:21:43:927
300
297.4
TRQX
25/05/2017
13:21:43:927
68
297.4
TRQX
25/05/2017
13:21:43:927
73
297.4
BATE
25/05/2017
13:21:43:927
165
297.4
BATE
25/05/2017
13:23:17:023
229
297.5
XLON
25/05/2017
13:23:17:023
415
297.5
XLON
25/05/2017
13:23:17:023
185
297.5
XLON
25/05/2017
13:23:17:023
425
297.5
XLON
25/05/2017
13:23:17:023
368
297.5
CHIX
25/05/2017
13:30:55:289
291
297.9
XLON
25/05/2017
13:33:16:082
368
297.8
TRQX
25/05/2017
13:33:16:082
368
297.8
BATE
25/05/2017
13:33:16:082
368
297.8
CHIX
25/05/2017
13:33:16:082
723
297.8
TRQX
25/05/2017
13:33:16:082
420
297.8
CHIX
25/05/2017
13:33:16:082
887
297.8
XLON
25/05/2017
13:33:16:082
370
297.8
BATE
25/05/2017
13:33:16:082
1176
297.8
CHIX
25/05/2017
13:33:16:082
1648
297.8
XLON
25/05/2017
13:33:16:082
819
297.8
XLON
25/05/2017
13:33:21:274
498
297.9
XLON
25/05/2017
13:33:21:277
498
297.9
XLON
25/05/2017
13:37:15:470
242
298
BATE
25/05/2017
13:37:15:470
571
298
XLON
25/05/2017
13:37:15:470
272
298
XLON
25/05/2017
13:37:15:471
368
298
TRQX
25/05/2017
13:37:15:471
2396
298
XLON
25/05/2017
13:37:16:897
126
298
BATE
25/05/2017
13:40:58:864
368
298.1
TRQX
25/05/2017
13:40:58:864
616
298.1
CHIX
25/05/2017
13:40:58:864
534
298.1
XLON
25/05/2017
13:40:58:864
540
298.1
XLON
25/05/2017
13:40:58:885
400
298.1
XLON
25/05/2017
13:40:59:976
300
298.1
CHIX
25/05/2017
13:41:00:818
113
298.1
XLON
25/05/2017
13:41:00:818
68
298.1
CHIX
25/05/2017
13:41:00:818
162
298.1
XLON
25/05/2017
13:42:58:686
368
298.1
CHIX
25/05/2017
13:42:58:686
368
298.1
BATE
25/05/2017
13:42:58:686
818
298.1
XLON
25/05/2017
13:43:06:972
368
297.7
BATE
25/05/2017
13:43:06:972
3787
298
XLON
25/05/2017
13:43:06:972
747
298
CHIX
25/05/2017
13:43:06:972
2
298
BATE
25/05/2017
13:43:06:972
368
298
TRQX
25/05/2017
13:43:06:972
883
298
CHIX
25/05/2017
13:43:06:980
296
297.8
TRQX
25/05/2017
13:43:06:984
678
297.8
XLON
25/05/2017
13:43:06:985
22
297.8
XLON
25/05/2017
13:43:06:985
588
297.8
XLON
25/05/2017
13:43:06:985
167
297.8
XLON
25/05/2017
13:43:11:278
518
297.5
XLON
25/05/2017
13:50:57:023
368
297.5
BATE
25/05/2017
13:50:57:023
368
297.5
CHIX
25/05/2017
13:50:57:024
682
297.5
XLON
25/05/2017
13:50:57:024
137
297.5
XLON
25/05/2017
13:50:57:024
2611
297.5
XLON
25/05/2017
13:50:57:027
368
297.5
TRQX
25/05/2017
13:50:57:030
368
297.5
CHIX
25/05/2017
13:50:57:041
484
297.5
XLON
25/05/2017
13:51:14:575
251
297.5
TRQX
25/05/2017
13:51:14:576
268
297.5
CHIX
25/05/2017
13:51:14:576
335
297.5
XLON
25/05/2017
13:51:16:997
143
297.4
XLON
25/05/2017
13:51:16:998
188
297.4
XLON
25/05/2017
13:51:16:998
488
297.4
XLON
25/05/2017
13:54:20:549
332
297.4
XLON
25/05/2017
13:54:20:551
368
297.4
CHIX
25/05/2017
13:54:24:984
145
297.4
CHIX
25/05/2017
13:54:24:986
52
297.4
XLON
25/05/2017
13:55:00:376
109
297.4
TRQX
25/05/2017
13:55:00:376
251
297.4
TRQX
25/05/2017
13:55:20:376
145
297.4
XLON
25/05/2017
13:55:20:377
254
297.4
CHIX
25/05/2017
13:55:20:377
115
297.4
BATE
25/05/2017
13:55:20:377
138
297.4
BATE
25/05/2017
13:55:20:377
114
297.4
CHIX
25/05/2017
13:59:49:934
368
297.7
TRQX
25/05/2017
13:59:49:934
368
297.7
BATE
25/05/2017
13:59:49:939
368
297.6
CHIX
25/05/2017
13:59:49:939
819
297.6
XLON
25/05/2017
13:59:49:942
336
297.6
TRQX
25/05/2017
14:21:16:024
1017
297.5
XLON
25/05/2017
14:21:16:024
1068
297.5
XLON
25/05/2017
14:22:59:972
519
297.5
XLON
25/05/2017
14:26:07:066
519
297.5
XLON
25/05/2017
14:26:07:066
400
297.5
XLON
25/05/2017
14:29:45:084
250
297.7
CHIX
25/05/2017
14:29:45:084
223
297.7
CHIX
25/05/2017
14:29:45:092
329
297.7
TRQX
25/05/2017
14:29:45:178
332
297.7
CHIX
25/05/2017
14:29:45:178
368
297.7
BATE
25/05/2017
14:29:45:178
141
297.7
CHIX
25/05/2017
14:29:45:187
371
297.7
TRQX
25/05/2017
14:29:45:187
344
297.7
TRQX
25/05/2017
14:29:46:500
1310
297.7
CHIX
25/05/2017
14:29:46:500
321
297.7
BATE
25/05/2017
14:29:46:500
802
297.7
BATE
25/05/2017
14:29:46:501
99
297.7
CHIX
25/05/2017
14:29:46:505
1200
297.7
XLON
25/05/2017
14:29:46:515
195
297.7
XLON
25/05/2017
14:29:46:516
300
297.7
CHIX
25/05/2017
14:29:46:516
861
297.7
CHIX
25/05/2017
14:29:46:523
195
297.7
XLON
25/05/2017
14:29:46:536
152
297.7
XLON
25/05/2017
14:29:46:544
152
297.7
XLON
25/05/2017
14:29:46:551
152
297.7
XLON
25/05/2017
14:29:46:558
152
297.7
XLON
25/05/2017
14:29:46:568
152
297.7
XLON
25/05/2017
14:29:46:575
152
297.7
XLON
25/05/2017
14:29:46:583
152
297.7
XLON
25/05/2017
14:29:46:590
152
297.7
XLON
25/05/2017
14:29:46:597
152
297.7
XLON
25/05/2017
14:29:46:604
152
297.7
XLON
25/05/2017
14:29:46:611
152
297.7
XLON
25/05/2017
14:29:46:618
152
297.7
XLON
25/05/2017
14:29:46:625
152
297.7
XLON
25/05/2017
14:29:46:633
64
297.7
XLON
25/05/2017
14:29:46:640
64
297.7
XLON
25/05/2017
14:29:46:647
64
297.7
XLON
25/05/2017
14:29:46:654
64
297.7
XLON
25/05/2017
14:29:46:661
64
297.7
XLON
25/05/2017
14:29:46:668
64
297.7
XLON
25/05/2017
14:29:46:675
64
297.7
XLON
25/05/2017
14:29:46:682
64
297.7
XLON
25/05/2017
14:29:46:689
64
297.7
XLON
25/05/2017
14:29:46:696
64
297.7
XLON
25/05/2017
14:29:46:704
64
297.7
XLON
25/05/2017
14:29:46:710
64
297.7
XLON
25/05/2017
14:29:46:717
64
297.7
XLON
25/05/2017
14:29:46:725
64
297.7
XLON
25/05/2017
14:29:46:732
64
297.7
XLON
25/05/2017
14:29:46:739
64
297.7
XLON
25/05/2017
14:29:46:746
64
297.7
XLON
25/05/2017
14:29:46:753
64
297.7
XLON
25/05/2017
14:29:46:760
64
297.7
XLON
25/05/2017
14:29:46:767
64
297.7
XLON
25/05/2017
14:29:46:774
64
297.7
XLON
25/05/2017
14:29:46:782
64
297.7
XLON
25/05/2017
14:29:46:789
64
297.7
XLON
25/05/2017
14:29:46:796
64
297.7
XLON
25/05/2017
14:29:46:803
64
297.7
XLON
25/05/2017
14:29:46:810
64
297.7
XLON
25/05/2017
14:29:56:040
600
297.6
TRQX
25/05/2017
14:30:00:366
726
297.6
TRQX
25/05/2017
14:30:00:366
124
297.6
BATE
25/05/2017
14:30:00:366
1657
297.6
CHIX
25/05/2017
14:30:04:376
106
297.6
TRQX
25/05/2017
14:30:04:376
97
297.6
CHIX
25/05/2017
14:30:04:380
74
297.6
BATE
25/05/2017
14:30:04:382
80
297.5
CHIX
25/05/2017
14:30:04:384
255
297.5
CHIX
25/05/2017
14:31:43:347
368
297.5
BATE
25/05/2017
14:31:43:351
819
297.5
XLON
25/05/2017
14:31:43:354
368
297.5
CHIX
25/05/2017
14:31:43:357
368
297.4
BATE
25/05/2017
14:31:43:358
224
297.4
CHIX
25/05/2017
14:31:43:358
144
297.4
CHIX
25/05/2017
14:31:43:359
519
297.5
XLON
25/05/2017
14:31:43:359
133
297.5
XLON
25/05/2017
14:31:43:376
244
297.5
XLON
25/05/2017
14:31:43:376
550
297.6
XLON
25/05/2017
14:31:43:376
695
297.6
XLON
25/05/2017
14:31:43:387
351
297.6
XLON
25/05/2017
14:31:43:387
244
297.6
XLON
25/05/2017
14:31:43:755
104
297.5
XLON
25/05/2017
14:31:43:755
624
297.5
XLON
25/05/2017
14:32:13:996
368
297.4
CHIX
25/05/2017
14:32:37:367
1938
297.4
XLON
25/05/2017
14:32:37:367
368
297.4
TRQX
25/05/2017
14:32:37:367
819
297.4
XLON
25/05/2017
14:33:44:634
59
297.7
XLON
25/05/2017
14:33:44:634
519
297.7
XLON
25/05/2017
14:33:44:646
368
297.6
TRQX
25/05/2017
14:33:44:646
471
297.6
XLON
25/05/2017
14:33:44:647
368
297.6
CHIX
25/05/2017
14:34:32:462
233
297.7
XLON
25/05/2017
14:34:32:477
310
297.7
XLON
25/05/2017
14:34:32:477
90
297.7
XLON
25/05/2017
14:34:33:772
368
297.6
TRQX
25/05/2017
14:34:33:772
907
297.6
XLON
25/05/2017
14:40:14:955
22
297.8
XLON
25/05/2017
14:40:14:963
434
297.8
XLON
25/05/2017
14:40:14:970
434
297.8
XLON
25/05/2017
14:40:16:629
434
297.7
XLON
25/05/2017
14:40:16:629
100
297.7
XLON
25/05/2017
14:40:16:667
166
297.7
XLON
25/05/2017
14:40:16:667
616
297.7
XLON
25/05/2017
14:41:14:209
200
297.7
XLON
25/05/2017
14:41:14:209
263
297.7
XLON
25/05/2017
14:41:14:220
297
297.7
XLON
25/05/2017
14:41:14:220
159
297.7
XLON
25/05/2017
14:41:34:196
368
297.7
TRQX
25/05/2017
14:41:34:196
368
297.7
BATE
25/05/2017
14:41:34:196
368
297.7
CHIX
25/05/2017
14:41:34:196
667
297.7
XLON
25/05/2017
14:41:34:200
564
297.7
XLON
25/05/2017
14:41:34:209
57
297.6
BATE
25/05/2017
14:41:34:209
368
297.6
CHIX
25/05/2017
14:41:34:209
368
297.7
CHIX
25/05/2017
14:41:48:892
819
297.7
XLON
25/05/2017
14:42:18:923
32
297.6
BATE
25/05/2017
14:42:18:923
20
297.6
BATE
25/05/2017
14:42:18:923
40
297.6
CHIX
25/05/2017
14:42:18:923
281
297.6
BATE
25/05/2017
14:42:18:927
26
297.6
XLON
25/05/2017
14:42:18:927
24
297.6
XLON
25/05/2017
14:42:53:941
368
297.6
CHIX
25/05/2017
14:42:53:941
390
297.6
XLON
25/05/2017
14:48:01:987
446
297.8
XLON
25/05/2017
14:48:01:995
446
297.8
XLON
25/05/2017
14:49:00:008
446
297.8
XLON
25/05/2017
14:49:00:008
610
297.8
XLON
25/05/2017
14:49:00:026
478
297.8
XLON
25/05/2017
14:49:41:436
80
297.7
BATE
25/05/2017
14:49:41:436
120
297.7
XLON
25/05/2017
14:49:41:436
683
297.7
XLON
25/05/2017
14:49:41:436
368
297.7
CHIX
25/05/2017
14:49:41:436
171
297.7
BATE
25/05/2017
14:49:41:436
368
297.7
TRQX
25/05/2017
14:49:41:436
117
297.7
BATE
25/05/2017
14:49:41:436
699
297.7
XLON
25/05/2017
14:49:41:453
368
297.6
CHIX
25/05/2017
14:49:41:453
348
297.6
TRQX
25/05/2017
14:49:41:456
200
297.6
XLON
25/05/2017
14:49:41:457
519
297.6
XLON
25/05/2017
14:49:41:458
13
297.6
XLON
25/05/2017
14:49:41:458
87
297.6
XLON
25/05/2017
14:49:42:891
368
297.6
CHIX
25/05/2017
14:49:42:891
113
297.6
TRQX
25/05/2017
14:58:32:052
368
297.8
CHIX
25/05/2017
14:58:32:056
368
297.6
TRQX
25/05/2017
14:58:32:056
839
297.7
CHIX
25/05/2017
14:58:32:063
192
297.8
XLON
25/05/2017
15:01:49:550
368
297.8
TRQX
25/05/2017
15:02:23:629
530
297.8
XLON
25/05/2017
15:02:23:630
39
297.8
XLON
25/05/2017
15:02:23:638
519
297.8
XLON
25/05/2017
15:02:23:640
730
297.8
XLON
25/05/2017
15:02:23:640
123
297.8
TRQX
25/05/2017
15:02:23:640
123
297.8
CHIX
25/05/2017
15:02:23:640
245
297.8
CHIX
25/05/2017
15:02:23:640
282
297.8
BATE
25/05/2017
15:02:23:640
566
297.8
BATE
25/05/2017
15:02:23:640
245
297.8
TRQX
25/05/2017
15:02:31:243
175
297.9
XLON
25/05/2017
15:02:31:245
175
297.9
XLON
25/05/2017
15:02:32:273
158
297.9
CHIX
25/05/2017
15:02:32:273
541
297.9
XLON
25/05/2017
15:02:32:273
210
297.9
CHIX
25/05/2017
15:02:33:582
263
297.9
XLON
25/05/2017
15:02:33:582
634
297.9
XLON
25/05/2017
15:02:33:593
590
297.9
XLON
25/05/2017
15:02:33:593
229
297.9
XLON
25/05/2017
15:02:48:193
321
297.9
XLON
25/05/2017
15:02:48:202
269
297.9
CHIX
25/05/2017
15:02:48:202
218
297.9
TRQX
25/05/2017
15:02:49:221
266
297.9
CHIX
25/05/2017
15:02:52:255
205
297.9
XLON
25/05/2017
15:02:52:255
83
297.9
BATE
25/05/2017
15:02:52:255
77
297.9
CHIX
25/05/2017
15:02:52:255
75
297.9
XLON
25/05/2017
15:02:52:255
257
297.9
BATE
25/05/2017
15:02:52:262
18
297.9
CHIX
25/05/2017
15:02:52:262
350
297.9
CHIX
25/05/2017
15:05:21:537
368
297.9
TRQX
25/05/2017
15:05:21:537
110
297.9
XLON
25/05/2017
15:05:21:537
311
297.9
XLON
25/05/2017
15:06:00:220
316
298
XLON
25/05/2017
15:06:00:220
620
298
XLON
25/05/2017
15:06:00:230
1200
298
XLON
25/05/2017
15:06:00:230
135
298
XLON
25/05/2017
15:06:00:238
79
298
XLON
25/05/2017
15:06:00:246
79
298
XLON
25/05/2017
15:06:41:806
112
298
XLON
25/05/2017
15:07:16:104
131
298.1
XLON
25/05/2017
15:07:21:173
582
298.1
XLON
25/05/2017
15:07:21:361
411
298.2
XLON
25/05/2017
15:07:21:363
543
298.1
XLON
25/05/2017
15:07:26:657
236
298
XLON
25/05/2017
15:08:21:536
368
298
TRQX
25/05/2017
15:08:21:537
813
298
XLON
25/05/2017
15:08:21:537
224
298
XLON
25/05/2017
15:08:21:537
359
298
XLON
25/05/2017
15:08:21:537
368
298
CHIX
25/05/2017
15:08:21:537
368
298
BATE
25/05/2017
15:09:03:249
648
298.1
XLON
25/05/2017
15:09:03:249
368
298.1
CHIX
25/05/2017
15:09:03:249
368
298.1
TRQX
25/05/2017
15:09:03:249
171
298.1
XLON
25/05/2017
15:11:28:791
150
298.2
XLON
25/05/2017
15:11:40:160
85
298.3
XLON
25/05/2017
15:11:40:160
726
298.3
XLON
25/05/2017
15:11:58:851
368
298.3
CHIX
25/05/2017
15:11:58:851
535
298.3
XLON
25/05/2017
15:12:11:680
27
297.9
TRQX
25/05/2017
15:12:11:680
14
297.9
TRQX
25/05/2017
15:12:11:680
39
298
CHIX
25/05/2017
15:12:11:680
368
298
BATE
25/05/2017
15:12:11:680
20
298
TRQX
25/05/2017
15:12:11:680
368
298.2
CHIX
25/05/2017
15:12:11:680
1368
298.2
XLON
25/05/2017
15:12:11:680
40
298.3
XLON
25/05/2017
15:12:11:685
327
297.9
TRQX
25/05/2017
15:12:11:687
368
297.9
CHIX
25/05/2017
15:12:11:697
94
298.2
TRQX
25/05/2017
15:12:11:701
158
298
CHIX
25/05/2017
15:12:16:863
3870
297.5
XLON
25/05/2017
15:12:16:871
696
297.5
XLON
25/05/2017
15:12:16:872
214
297.5
XLON
25/05/2017
15:12:16:872
291
297.5
XLON
25/05/2017
15:12:20:719
819
297.4
XLON
25/05/2017
15:12:21:919
2004
297.4
XLON
25/05/2017
15:12:21:919
692
297.4
XLON
25/05/2017
15:16:00:008
368
297.4
CHIX
25/05/2017
15:16:00:009
368
297.4
BATE
25/05/2017
15:16:00:009
368
297.4
TRQX
25/05/2017
15:16:00:010
111
297.4
XLON
25/05/2017
15:16:00:010
708
297.4
XLON
25/05/2017
15:18:27:217
368
297.4
CHIX
25/05/2017
15:18:27:217
819
297.4
XLON
25/05/2017
15:18:27:219
819
297.3
XLON
25/05/2017
15:18:27:233
819
297.3
XLON
25/05/2017
15:20:21:698
259
297.3
XLON
25/05/2017
15:21:23:448
368
297.4
CHIX
25/05/2017
15:24:00:005
220
297.3
CHIX
25/05/2017
15:24:00:005
368
297.3
TRQX
25/05/2017
15:24:00:005
522
297.3
XLON
25/05/2017
15:24:00:005
88
297.3
BATE
25/05/2017
15:24:00:005
75
297.3
CHIX
25/05/2017
15:24:00:005
38
297.3
XLON
25/05/2017
15:24:00:005
280
297.3
BATE
25/05/2017
15:24:00:009
703
297.3
XLON
25/05/2017
15:24:00:009
187
297.3
XLON
25/05/2017
15:24:00:009
750
297.3
XLON
25/05/2017
15:24:00:169
251
297.3
CHIX
25/05/2017
15:24:14:017
1137
297.3
XLON
25/05/2017
15:24:14:018
211
297.3
BATE
25/05/2017
15:28:34:484
760
297.5
CHIX
25/05/2017
15:28:34:484
2579
297.5
XLON
25/05/2017
15:28:34:484
819
297.5
XLON
25/05/2017
15:28:34:484
493
297.5
TRQX
25/05/2017
15:28:34:484
368
297.5
TRQX
25/05/2017
15:28:34:484
508
297.5
CHIX
25/05/2017
15:28:34:484
368
297.5
BATE
25/05/2017
15:28:34:484
74
297.5
TRQX
25/05/2017
15:28:34:484
368
297.5
CHIX
25/05/2017
15:28:34:491
180
297.4
CHIX
25/05/2017
15:28:34:491
188
297.4
CHIX
25/05/2017
15:28:34:491
368
297.4
TRQX
25/05/2017
15:28:34:500
1701
297.4
XLON
25/05/2017
15:28:34:500
819
297.5
XLON
25/05/2017
15:28:38:377
654
297.4
XLON
25/05/2017
15:28:38:377
368
297.4
BATE
25/05/2017
15:28:38:377
320
297.4
CHIX
25/05/2017
15:32:41:184
254
297.4
TRQX
25/05/2017
15:32:41:184
8
297.4
CHIX
25/05/2017
15:32:41:184
360
297.4
CHIX
25/05/2017
15:32:41:184
426
297.4
XLON
25/05/2017
15:41:09:923
38
297.3
CHIX
25/05/2017
15:41:09:929
91
297.3
BATE
25/05/2017
15:41:09:929
819
297.3
XLON
25/05/2017
15:41:09:929
174
297.3
BATE
25/05/2017
15:41:09:929
330
297.3
CHIX
25/05/2017
15:41:09:929
1430
297.3
CHIX
25/05/2017
15:41:09:929
407
297.3
BATE
25/05/2017
15:41:09:929
738
297.3
TRQX
25/05/2017
15:41:09:929
91
297.3
BATE
25/05/2017
15:41:09:929
368
297.3
TRQX
25/05/2017
15:41:09:929
12
297.3
BATE
25/05/2017
15:41:09:938
877
297.3
XLON
25/05/2017
15:41:09:939
391
297.3
XLON
25/05/2017
15:41:09:939
650
297.3
XLON
25/05/2017
15:41:09:943
368
297.3
TRQX
25/05/2017
15:41:10:293
200
297.3
CHIX
25/05/2017
15:41:10:293
368
297.3
BATE
25/05/2017
15:41:10:293
168
297.3
CHIX
25/05/2017
15:41:11:338
194
297.1
BATE
25/05/2017
15:41:11:338
819
297.1
XLON
25/05/2017
15:41:11:338
80
297.1
TRQX
25/05/2017
15:41:11:338
188
297.1
CHIX
25/05/2017
15:41:11:338
223
297.1
BATE
25/05/2017
15:41:11:338
742
297.1
CHIX
25/05/2017
15:41:12:654
3
297.1
TRQX
25/05/2017
15:41:16:971
73
297
XLON
25/05/2017
15:43:14:077
984
297
XLON
25/05/2017
15:43:14:077
368
297
CHIX
25/05/2017
15:43:14:078
368
297
TRQX
25/05/2017
15:43:14:078
50
297
XLON
25/05/2017
15:43:14:078
1044
297
XLON
25/05/2017
15:43:14:090
835
297
XLON
25/05/2017
15:44:09:757
708
297
XLON
25/05/2017
15:44:09:766
551
297
XLON
25/05/2017
15:53:04:322
333
297.1
TRQX
25/05/2017
15:54:51:892
368
297
BATE
25/05/2017
15:54:51:892
1040
297.1
TRQX
25/05/2017
15:54:51:892
717
297.1
XLON
25/05/2017
15:54:51:892
62
297.1
BATE
25/05/2017
15:54:51:892
187
297.1
TRQX
25/05/2017
15:54:51:892
278
297.1
BATE
25/05/2017
15:54:51:892
819
297.1
XLON
25/05/2017
15:54:51:892
362
297.1
TRQX
25/05/2017
15:54:51:892
2956
297.1
CHIX
25/05/2017
15:54:51:892
2487
297.1
XLON
25/05/2017
15:54:51:892
645
297.1
BATE
25/05/2017
15:54:51:892
512
297.1
CHIX
25/05/2017
15:54:51:893
368
297
TRQX
25/05/2017
15:54:54:889
94
296.9
CHIX
25/05/2017
15:54:54:889
94
296.9
BATE
25/05/2017
15:54:54:889
274
296.9
CHIX
25/05/2017
15:54:54:889
153
296.9
BATE
25/05/2017
15:54:54:889
819
296.9
XLON
25/05/2017
15:54:54:889
121
296.9
BATE
25/05/2017
15:56:21:544
819
296.8
XLON
25/05/2017
15:56:21:544
82
296.8
XLON
25/05/2017
15:59:12:984
357
296.8
XLON
25/05/2017
15:59:12:984
368
296.8
TRQX
25/05/2017
15:59:12:984
368
296.8
CHIX
25/05/2017
15:59:12:984
402
296.8
XLON
25/05/2017
15:59:12:984
667
296.8
XLON
25/05/2017
15:59:12:995
359
296.8
CHIX
25/05/2017
15:59:22:674
33
296.9
TRQX
25/05/2017
15:59:22:675
335
296.9
TRQX
25/05/2017
15:59:27:420
368
296.8
CHIX
25/05/2017
15:59:27:420
368
296.8
BATE
25/05/2017
15:59:27:420
123
296.8
XLON
25/05/2017
15:59:27:424
228
296.8
XLON
25/05/2017
15:59:29:935
132
296.8
XLON
25/05/2017
15:59:29:935
368
296.8
CHIX
25/05/2017
15:59:29:935
459
296.8
XLON
25/05/2017
15:59:54:561
484
296.9
XLON
25/05/2017
15:59:54:571
362
296.9
XLON
25/05/2017
15:59:54:579
1200
296.9
XLON
25/05/2017
15:59:54:579
362
296.9
XLON
25/05/2017
15:59:54:588
362
296.9
XLON
25/05/2017
15:59:54:595
362
296.9
XLON
25/05/2017
15:59:54:603
362
296.9
XLON
25/05/2017
15:59:54:610
362
296.9
XLON
25/05/2017
15:59:54:617
362
296.9
XLON
25/05/2017
15:59:54:624
362
296.9
XLON
25/05/2017
15:59:54:631
362
296.9
XLON
25/05/2017
15:59:54:639
362
296.9
XLON
25/05/2017
15:59:54:646
362
296.9
XLON
25/05/2017
15:59:54:654
362
296.9
XLON
25/05/2017
15:59:54:661
362
296.9
XLON
25/05/2017
15:59:54:668
362
296.9
XLON
25/05/2017
15:59:54:676
362
296.9
XLON
25/05/2017
15:59:54:677
255
296.8
CHIX
25/05/2017
15:59:54:677
819
296.8
XLON
25/05/2017
15:59:54:683
2020
296.9
XLON
25/05/2017
15:59:54:683
362
296.9
XLON
25/05/2017
15:59:54:683
1200
296.9
XLON
25/05/2017
16:01:12:681
421
296.6
CHIX
25/05/2017
16:01:12:681
48
296.6
BATE
25/05/2017
16:01:12:681
2438
296.8
XLON
25/05/2017
16:01:12:681
819
296.8
XLON
25/05/2017
16:01:12:681
368
296.8
TRQX
25/05/2017
16:01:12:681
368
296.8
BATE
25/05/2017
16:01:12:681
368
296.8
CHIX
25/05/2017
16:01:12:692
121
296.8
CHIX
25/05/2017
16:01:12:695
284
296.6
TRQX
25/05/2017
16:01:12:700
426
296.7
XLON
25/05/2017
16:01:12:700
419
296.8
XLON
25/05/2017
16:01:21:679
3340
296.5
XLON
25/05/2017
16:01:21:679
819
296.6
XLON
25/05/2017
16:01:30:297
659
296.5
XLON
25/05/2017
16:02:30:373
682
296.5
XLON
25/05/2017
16:03:08:665
202
296.4
CHIX
25/05/2017
16:03:08:665
166
296.4
CHIX
25/05/2017
16:03:08:665
298
296.4
XLON
25/05/2017
16:03:38:871
54
296.4
XLON
25/05/2017
16:04:00:011
276
296.4
TRQX
25/05/2017
16:04:00:011
118
296.4
BATE
25/05/2017
16:04:00:011
467
296.4
XLON
25/05/2017
16:04:00:011
92
296.4
TRQX
25/05/2017
16:06:39:264
58
296.4
BATE
25/05/2017
16:08:16:496
325
296.5
BATE
25/05/2017
16:08:16:498
368
296.5
CHIX
25/05/2017
16:08:16:501
412
296.5
XLON
25/05/2017
16:08:16:509
188
296.5
XLON
25/05/2017
16:08:16:509
188
296.5
XLON
25/05/2017
16:11:36:701
55
296.5
XLON
25/05/2017
16:12:00:013
322
296.5
XLON
25/05/2017
16:13:43:949
766
296.5
CHIX
25/05/2017
16:13:43:966
35
296.5
XLON
25/05/2017
16:13:43:969
881
296.5
TRQX
25/05/2017
16:13:43:970
115
296.5
CHIX
25/05/2017
16:13:43:973
402
296.5
XLON
25/05/2017
16:13:43:977
427
296.5
BATE
25/05/2017
16:13:43:981
211
296.5
TRQX
25/05/2017
16:13:43:981
297
296.5
BATE
25/05/2017
16:13:43:983
232
296.5
CHIX
25/05/2017
16:13:43:987
650
296.5
XLON
25/05/2017
16:13:43:987
650
296.5
XLON
25/05/2017
16:13:45:054
344
296.5
BATE
25/05/2017
16:17:07:772
261
296.5
CHIX
25/05/2017
16:17:20:588
567
296.5
CHIX
25/05/2017
16:17:20:588
348
296.5
BATE
25/05/2017
16:17:20:588
20
296.5
BATE
25/05/2017
16:17:20:589
270
296.5
XLON
25/05/2017
16:17:20:589
192
296.5
TRQX
25/05/2017
16:17:20:589
600
296.5
XLON
25/05/2017
16:17:20:590
134
296.5
CHIX
25/05/2017
16:17:20:590
492
296.5
TRQX
25/05/2017
16:17:20:601
92
296.5
XLON
25/05/2017
16:17:21:664
663
296.6
XLON
25/05/2017
16:17:40:363
368
296.6
BATE
25/05/2017
16:17:40:363
367
296.6
TRQX
25/05/2017
16:17:40:363
368
296.6
CHIX
25/05/2017
16:17:40:363
500
296.6
CHIX
25/05/2017
16:17:40:363
897
296.6
XLON
25/05/2017
16:17:40:363
240
296.6
CHIX
25/05/2017
16:17:40:363
819
296.6
XLON
25/05/2017
16:17:40:364
687
296.6
CHIX
25/05/2017
16:17:51:223
580
296.7
XLON
25/05/2017
16:17:51:231
580
296.7
XLON
25/05/2017
16:17:51:238
478
296.7
XLON
25/05/2017
16:17:51:245
478
296.7
XLON
25/05/2017
16:17:51:251
478
296.7
XLON
25/05/2017
16:17:51:258
478
296.7
XLON
25/05/2017
16:18:19:069
367
296.6
TRQX
25/05/2017
16:18:19:069
368
296.6
CHIX
25/05/2017
16:18:19:069
1
296.6
TRQX
25/05/2017
16:18:19:069
304
296.6
XLON
25/05/2017
16:18:19:069
1325
296.6
XLON
25/05/2017
16:18:33:582
368
296.6
CHIX
25/05/2017
16:19:02:230
570
296.6
XLON
25/05/2017
16:19:02:230
249
296.6
XLON
25/05/2017
16:19:02:230
368
296.6
TRQX
25/05/2017
16:20:17:349
209
296.7
BATE
25/05/2017
16:20:17:349
308
296.7
CHIX
25/05/2017
16:20:17:349
603
296.7
XLON
25/05/2017
16:21:13:985
1217
296.7
XLON
25/05/2017
16:21:13:985
57
296.7
TRQX
25/05/2017
16:21:13:985
853
296.7
XLON
25/05/2017
16:21:13:985
311
296.7
TRQX
25/05/2017
16:21:13:985
1000
296.7
XLON
25/05/2017
16:21:13:986
301
296.7
XLON
25/05/2017
16:21:13:986
308
296.7
CHIX
25/05/2017
16:21:13:986
60
296.7
CHIX
25/05/2017
16:21:13:986
368
296.7
BATE
25/05/2017
16:21:13:999
368
296.7
CHIX
25/05/2017
16:21:21:013
567
296.7
XLON
25/05/2017
16:21:21:013
615
296.7
XLON
25/05/2017
16:21:21:025
327
296.7
CHIX
25/05/2017
16:21:22:100
41
296.7
CHIX
25/05/2017
16:21:22:101
659
296.7
XLON
25/05/2017
16:23:40:538
112
296.6
BATE
25/05/2017
16:23:40:538
256
296.6
BATE
25/05/2017
16:25:00:005
514
296.7
XLON
25/05/2017
16:25:00:005
616
296.7
XLON
25/05/2017
16:25:00:005
383
296.7
XLON
25/05/2017
16:25:00:005
64
296.7
XLON
25/05/2017
16:25:00:005
260
296.7
XLON
25/05/2017
16:25:00:005
650
296.7
XLON
25/05/2017
16:25:00:005
550
296.7
XLON
25/05/2017
16:25:14:709
86
296.7
CHIX
25/05/2017
16:25:14:709
368
296.7
BATE
25/05/2017
16:25:14:709
282
296.7
CHIX
25/05/2017
16:25:14:710
3109
296.7
XLON
25/05/2017
16:25:14:710
368
296.7
TRQX
25/05/2017
16:25:14:710
343
296.7
XLON
25/05/2017
16:25:14:725
550
296.7
XLON
25/05/2017
16:25:14:725
269
296.7
XLON
25/05/2017
16:25:44:209
318
296.7
CHIX
25/05/2017
16:25:44:209
113
296.7
TRQX
25/05/2017
16:25:44:209
342
296.7
XLON
25/05/2017
16:25:44:210
170
296.7
TRQX
25/05/2017
16:27:01:802
441
296.7
XLON
25/05/2017
16:27:20:370
160
296.7
TRQX
25/05/2017
16:27:20:372
208
296.7
TRQX
25/05/2017
16:27:24:287
272
296.7
XLON
25/05/2017
16:27:24:287
547
296.7
XLON
25/05/2017
16:27:24:287
218
296.7
CHIX
25/05/2017
16:27:24:287
149
296.7
TRQX
25/05/2017
16:29:49:526
645
296.7
CHIX
25/05/2017
16:29:51:244
271
296.6
BATE
25/05/2017
16:29:51:244
453
296.6
TRQX
25/05/2017
16:29:51:244
368
296.6
TRQX
25/05/2017
16:29:51:244
97
296.6
BATE
25/05/2017
16:29:51:244
1014
296.6
CHIX
25/05/2017
16:29:51:244
368
296.6
CHIX
25/05/2017
16:29:51:244
3876
296.6
XLON
25/05/2017
16:29:51:244
302
296.7
CHIX
25/05/2017
16:29:51:249
416
296.6
XLON
25/05/2017
16:29:51:252
416
296.6
CHIX
25/05/2017
16:29:51:253
328
296.6
BATE
25/05/2017
16:29:51:254
403
296.6
TRQX
25/05/2017
16:29:51:263
416
296.6
XLON
25/05/2017
16:29:51:267
354
296.6
CHIX
25/05/2017
16:29:51:267
14
296.6
CHIX
25/05/2017
16:29:51:272
287
296.6
XLON
25/05/2017
16:29:51:272
129
296.6
XLON
25/05/2017
16:29:51:283
371
296.6
XLON
25/05/2017
16:29:51:283
45
296.7
XLON
25/05/2017
16:29:52:207
300
296.5
XLON
25/05/2017
16:35:09:711
1001
297.3
XLON
25/05/2017
16:35:09:711
6039
297.3
XLON
25/05/2017
16:35:09:711
5597
297.3
XLON
25/05/2017
16:35:09:711
7179
297.3
XLON
25/05/2017
16:35:09:711
16847
297.3
XLON
25/05/2017
16:35:09:711
2064
297.3
XLON
25/05/2017
16:35:09:711
7912
297.3
XLON
25/05/2017
16:35:09:711
6913
297.3
XLON
25/05/2017
16:35:09:711
8355
297.3
XLON
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
 E. investor.relations@sportsdirect.com
KBA PR 
Keith BishopT. 0207 734 9995
   E. sd@kbapr.com

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSLLFVREVIEFID