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

FrasersAnnouncement

15/06/2017 07:06

RNS Number : 1241I
Sports Direct International Plc
15 June 2017
Released: 15 June 2017
Sports Direct International Plc
15 June 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 14 June 2017 it purchased 575,957 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 92,130,506 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 548,471,863.
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: 
14-Jun-17
Number of ordinary shares purchased:
43,121
Volume weighted average price paid per share:
299.72


Platform code
XLON
Date of purchase: 
14-Jun-17
Number of ordinary shares purchased:
301,474
Volume weighted average price paid per share:
299.72


Platform code
CHIX
Date of purchase: 
14-Jun-17
Number of ordinary shares purchased:
147,101
Volume weighted average price paid per share:
299.72


Platform code
TRQX
Date of purchase: 
14-Jun-17
Number of ordinary shares purchased:
84,261
Volume weighted average price paid per share:
299.76
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
14/06/2017
16:29:46:415
39
299.9
XLON
14/06/2017
16:29:46:415
565
299.8
XLON
14/06/2017
15:45:17:753
1225
299.1
XLON
14/06/2017
15:45:16:105
1225
299.2
XLON
14/06/2017
15:27:12:102
613
299.9
XLON
14/06/2017
15:27:12:102
786
299.9
XLON
14/06/2017
15:27:12:111
1890
299.9
XLON
14/06/2017
15:45:19:553
614
299
XLON
14/06/2017
15:45:19:553
834
299.1
XLON
14/06/2017
15:18:43:407
686
299.7
XLON
14/06/2017
15:09:11:193
469
299.8
XLON
14/06/2017
11:21:49:268
578
299.7
XLON
14/06/2017
09:25:22:867
311
299.9
XLON
14/06/2017
11:21:43:209
363
299.8
XLON
14/06/2017
11:21:43:216
524
299.7
XLON
14/06/2017
11:21:43:224
254
299.8
XLON
14/06/2017
16:29:37:571
660
299.8
XLON
14/06/2017
12:21:00:173
2108
299.9
XLON
14/06/2017
12:21:00:173
1225
299.9
XLON
14/06/2017
09:25:22:867
337
299.9
XLON
14/06/2017
12:21:00:173
750
299.9
XLON
14/06/2017
09:05:27:417
856
299.9
XLON
14/06/2017
09:05:27:417
179
299.9
XLON
14/06/2017
11:21:43:209
500
299.8
XLON
14/06/2017
11:21:43:209
122
299.8
XLON
14/06/2017
15:45:51:938
325
299
XLON
14/06/2017
12:21:00:304
352
299.9
XLON
14/06/2017
14:24:46:070
260
299.7
XLON
14/06/2017
14:24:46:070
644
299.7
XLON
14/06/2017
14:24:47:971
1124
299.6
XLON
14/06/2017
13:06:06:893
475
299.8
XLON
14/06/2017
10:38:24:154
1225
299.9
XLON
14/06/2017
13:06:06:941
636
299.8
XLON
14/06/2017
13:06:06:941
364
299.8
XLON
14/06/2017
13:06:06:894
760
299.8
XLON
14/06/2017
13:06:06:894
500
299.8
XLON
14/06/2017
13:06:06:896
1000
299.8
XLON
14/06/2017
16:03:01:890
1700
299.9
XLON
14/06/2017
14:15:30:720
1192
299.9
XLON
14/06/2017
14:25:39:812
74
299.5
XLON
14/06/2017
14:15:30:720
851
299.9
XLON
14/06/2017
14:15:30:720
534
299.9
XLON
14/06/2017
16:03:01:890
1225
299.9
XLON
14/06/2017
13:06:06:961
225
299.8
XLON
14/06/2017
10:38:38:817
181
299.9
XLON
14/06/2017
10:38:35:841
487
299.9
XLON
14/06/2017
10:38:35:867
433
299.9
XLON
14/06/2017
13:05:57:702
1225
299.8
XLON
14/06/2017
16:03:01:890
1079
299.9
XLON
14/06/2017
12:47:43:400
63
299.9
XLON
14/06/2017
12:47:43:399
223
299.9
XLON
14/06/2017
12:47:43:342
647
299.9
XLON
14/06/2017
12:47:43:342
264
299.9
XLON
14/06/2017
14:24:07:734
15
299.8
XLON
14/06/2017
15:15:50:211
615
299.7
XLON
14/06/2017
15:15:50:211
334
299.7
XLON
14/06/2017
15:07:46:697
758
299.8
XLON
14/06/2017
13:29:39:814
1756
299.8
XLON
14/06/2017
14:24:07:734
739
299.8
XLON
14/06/2017
15:46:58:327
32
299.1
XLON
14/06/2017
15:46:51:075
287
299.1
XLON
14/06/2017
14:01:02:644
1082
299.9
XLON
14/06/2017
14:01:03:662
1057
299.9
XLON
14/06/2017
14:01:03:662
168
299.9
XLON
14/06/2017
14:52:24:100
456
299.9
XLON
14/06/2017
14:52:24:100
580
299.9
XLON
14/06/2017
14:52:24:100
189
299.9
XLON
14/06/2017
15:46:51:076
130
299.1
XLON
14/06/2017
14:24:24:584
263
299.7
XLON
14/06/2017
14:24:24:585
962
299.7
XLON
14/06/2017
12:48:03:433
13
299.7
XLON
14/06/2017
15:27:45:619
879
299.9
XLON
14/06/2017
12:39:45:092
740
299.9
XLON
14/06/2017
12:39:45:092
485
299.9
XLON
14/06/2017
15:28:03:067
1225
299.8
XLON
14/06/2017
14:10:21:884
33
299.9
XLON
14/06/2017
15:42:12:920
230
299.9
XLON
14/06/2017
15:53:21:724
915
299.6
XLON
14/06/2017
15:42:09:928
1225
299.9
XLON
14/06/2017
15:53:21:724
83
299.6
XLON
14/06/2017
10:58:26:708
1137
299.7
XLON
14/06/2017
10:58:26:708
88
299.7
XLON
14/06/2017
16:28:52:080
276
299.9
XLON
14/06/2017
15:47:21:980
188
299.1
XLON
14/06/2017
15:47:21:980
443
299.1
XLON
14/06/2017
15:15:04:287
186
299.7
XLON
14/06/2017
15:15:04:350
558
299.7
XLON
14/06/2017
13:05:27:897
615
299.7
XLON
14/06/2017
11:23:51:121
1225
299.8
XLON
14/06/2017
15:07:17:573
2796
299.8
XLON
14/06/2017
13:44:23:523
134
299.6
XLON
14/06/2017
15:07:17:573
500
299.8
XLON
14/06/2017
15:07:17:573
1119
299.8
XLON
14/06/2017
15:29:49:071
326
299.9
XLON
14/06/2017
13:05:09:213
305
299.8
XLON
14/06/2017
15:07:17:573
281
299.8
XLON
14/06/2017
15:15:04:287
2378
299.7
XLON
14/06/2017
15:29:49:071
107
299.9
XLON
14/06/2017
15:15:04:278
946
299.7
XLON
14/06/2017
15:29:49:070
167
299.9
XLON
14/06/2017
14:29:47:373
2171
299.7
XLON
14/06/2017
14:33:23:388
2758
299.5
XLON
14/06/2017
14:50:42:779
2038
299.9
XLON
14/06/2017
08:00:14:621
76
297.3
XLON
14/06/2017
11:02:14:901
1225
299.8
XLON
14/06/2017
13:05:09:188
886
299.8
XLON
14/06/2017
09:28:15:517
462
299.8
XLON
14/06/2017
15:07:20:242
467
299.8
XLON
14/06/2017
14:33:23:398
1092
299.5
XLON
14/06/2017
13:05:09:180
3835
299.9
XLON
14/06/2017
14:33:23:398
1515
299.5
XLON
14/06/2017
14:50:42:735
765
299.9
XLON
14/06/2017
14:50:42:735
852
299.9
XLON
14/06/2017
13:30:34:939
410
299.8
XLON
14/06/2017
13:30:34:939
500
299.8
XLON
14/06/2017
14:29:47:346
1576
299.7
XLON
14/06/2017
13:30:34:939
315
299.8
XLON
14/06/2017
13:30:34:954
575
299.8
XLON
14/06/2017
13:30:34:954
240
299.8
XLON
14/06/2017
15:07:17:573
856
299.8
XLON
14/06/2017
14:29:47:346
1225
299.7
XLON
14/06/2017
15:07:17:572
88
299.8
XLON
14/06/2017
14:29:47:346
378
299.7
XLON
14/06/2017
13:05:27:889
1225
299.7
XLON
14/06/2017
10:27:54:050
564
299.7
XLON
14/06/2017
15:05:16:010
787
299.7
XLON
14/06/2017
15:15:30:951
269
299.6
XLON
14/06/2017
12:56:51:567
529
299.8
XLON
14/06/2017
15:54:50:569
866
299.8
XLON
14/06/2017
12:56:51:565
333
299.8
XLON
14/06/2017
15:54:50:569
1162
299.8
XLON
14/06/2017
08:14:52:515
1139
298.8
XLON
14/06/2017
08:14:54:445
474
298.8
XLON
14/06/2017
12:56:59:114
418
299.8
XLON
14/06/2017
12:56:59:043
402
299.8
XLON
14/06/2017
16:29:12:305
297
299.9
XLON
14/06/2017
14:30:07:337
1000
299.6
XLON
14/06/2017
14:30:07:337
213
299.6
XLON
14/06/2017
12:56:51:565
621
299.8
XLON
14/06/2017
08:15:00:063
414
298.7
XLON
14/06/2017
14:30:07:337
987
299.6
XLON
14/06/2017
15:24:19:951
576
299.9
XLON
14/06/2017
13:38:31:399
422
299.9
XLON
14/06/2017
13:38:31:391
79
299.9
XLON
14/06/2017
13:38:54:936
1225
299.6
XLON
14/06/2017
15:15:30:548
100
299.6
XLON
14/06/2017
15:15:30:548
168
299.6
XLON
14/06/2017
14:30:00:577
12
299.6
XLON
14/06/2017
16:29:12:308
279
299.9
XLON
14/06/2017
16:29:12:310
3208
299.9
XLON
14/06/2017
12:56:59:114
273
299.8
XLON
14/06/2017
14:51:01:480
835
299.8
XLON
14/06/2017
15:15:55:058
498
299.7
XLON
14/06/2017
15:15:55:071
427
299.7
XLON
14/06/2017
13:38:51:115
1225
299.8
XLON
14/06/2017
08:25:00:076
579
299.7
XLON
14/06/2017
08:25:00:076
205
299.7
XLON
14/06/2017
14:32:35:859
374
299.5
XLON
14/06/2017
14:32:35:859
80
299.5
XLON
14/06/2017
08:25:00:076
441
299.7
XLON
14/06/2017
14:32:35:859
771
299.5
XLON
14/06/2017
15:48:10:557
43
299.3
XLON
14/06/2017
13:38:52:798
2226
299.7
XLON
14/06/2017
10:26:17:613
411
299.8
XLON
14/06/2017
14:39:50:576
550
299.8
XLON
14/06/2017
13:38:59:512
34
299.6
XLON
14/06/2017
14:39:50:576
1300
299.8
XLON
14/06/2017
15:55:47:532
2683
299.7
XLON
14/06/2017
15:48:17:814
1800
299.2
XLON
14/06/2017
15:48:17:799
2401
299.2
XLON
14/06/2017
10:26:07:154
956
299.9
XLON
14/06/2017
14:30:35:199
62
299.6
XLON
14/06/2017
15:48:17:814
550
299.2
XLON
14/06/2017
15:48:17:814
168
299.2
XLON
14/06/2017
14:30:35:199
3395
299.6
XLON
14/06/2017
10:26:17:574
737
299.8
XLON
14/06/2017
10:26:17:574
488
299.8
XLON
14/06/2017
14:39:50:559
788
299.8
XLON
14/06/2017
15:48:18:157
499
299.2
XLON
14/06/2017
14:30:39:358
1225
299.4
XLON
14/06/2017
15:48:18:157
87
299.2
XLON
14/06/2017
15:48:12:670
18
299.3
XLON
14/06/2017
14:39:50:559
36
299.8
XLON
14/06/2017
14:00:20:220
1200
299.9
XLON
14/06/2017
14:00:20:220
1904
299.9
XLON
14/06/2017
09:45:10:960
433
299.9
XLON
14/06/2017
14:00:20:220
143
299.9
XLON
14/06/2017
14:00:20:220
496
299.9
XLON
14/06/2017
09:45:06:454
528
299.9
XLON
14/06/2017
14:39:36:563
920
299.8
XLON
14/06/2017
14:30:39:358
2012
299.4
XLON
14/06/2017
10:55:30:655
1225
299.8
XLON
14/06/2017
14:39:36:563
305
299.8
XLON
14/06/2017
15:52:13:702
692
299.5
XLON
14/06/2017
08:12:08:452
335
298.5
XLON
14/06/2017
16:29:55:410
34
299.9
XLON
14/06/2017
10:55:19:712
154
299.9
XLON
14/06/2017
15:55:47:532
2224
299.7
XLON
14/06/2017
10:26:55:642
234
299.8
XLON
14/06/2017
15:15:04:278
279
299.7
XLON
14/06/2017
16:29:57:837
39
299.9
XLON
14/06/2017
14:52:34:346
1661
299.9
XLON
14/06/2017
14:52:34:341
230
299.9
XLON
14/06/2017
14:52:34:341
181
299.9
XLON
14/06/2017
15:46:39:281
1569
299
XLON
14/06/2017
14:43:20:276
71
299.8
XLON
14/06/2017
15:03:07:844
177
299.7
XLON
14/06/2017
13:58:50:365
1359
299.9
XLON
14/06/2017
13:58:50:402
174
299.9
XLON
14/06/2017
13:58:50:272
1518
299.9
XLON
14/06/2017
13:58:50:272
703
299.9
XLON
14/06/2017
13:58:50:272
384
299.9
XLON
14/06/2017
12:26:00:329
1225
299.9
XLON
14/06/2017
14:09:51:318
310
299.8
XLON
14/06/2017
15:41:15:758
498
299.9
XLON
14/06/2017
15:41:15:759
314
299.9
XLON
14/06/2017
15:41:15:758
112
299.9
XLON
14/06/2017
15:24:08:115
716
299.9
XLON
14/06/2017
15:24:08:102
220
299.9
XLON
14/06/2017
08:17:26:090
109
299.4
XLON
14/06/2017
08:17:43:170
407
299.4
XLON
14/06/2017
15:03:07:844
2245
299.7
XLON
14/06/2017
15:03:07:844
254
299.7
XLON
14/06/2017
15:03:07:844
45
299.7
XLON
14/06/2017
14:18:04:959
2817
299.9
XLON
14/06/2017
15:03:07:844
125
299.7
XLON
14/06/2017
14:18:04:973
576
299.9
XLON
14/06/2017
14:18:04:959
2732
299.9
XLON
14/06/2017
15:42:02:286
1179
299.9
XLON
14/06/2017
15:42:02:286
718
299.9
XLON
14/06/2017
08:10:57:738
192
298.8
XLON
14/06/2017
14:18:07:297
2166
299.9
XLON
14/06/2017
15:24:08:102
726
299.9
XLON
14/06/2017
14:18:09:840
797
299.8
XLON
14/06/2017
14:09:21:101
1300
299.8
XLON
14/06/2017
14:09:21:069
572
299.8
XLON
14/06/2017
15:24:01:010
218
299.9
XLON
14/06/2017
14:06:14:648
122
299.6
XLON
14/06/2017
15:13:05:116
3000
299.7
XLON
14/06/2017
14:09:21:068
266
299.8
XLON
14/06/2017
14:09:21:068
97
299.8
XLON
14/06/2017
11:12:19:538
2468
299.9
XLON
14/06/2017
11:12:19:538
358
299.9
XLON
14/06/2017
15:24:01:010
772
299.9
XLON
14/06/2017
15:24:01:010
248
299.9
XLON
14/06/2017
15:45:55:737
421
299
XLON
14/06/2017
09:42:20:072
310
299.7
XLON
14/06/2017
09:42:20:133
116
299.7
XLON
14/06/2017
08:19:00:010
1225
299.8
XLON
14/06/2017
15:46:01:454
456
299
XLON
14/06/2017
15:45:58:758
221
299
XLON
14/06/2017
11:00:40:524
1225
299.6
XLON
14/06/2017
08:32:54:660
87
299.9
XLON
14/06/2017
08:32:54:660
1138
299.9
XLON
14/06/2017
08:34:06:515
317
299.9
XLON
14/06/2017
08:34:06:515
413
299.9
XLON
14/06/2017
11:28:14:647
6
299.9
XLON
14/06/2017
15:31:45:999
465
299.9
XLON
14/06/2017
11:28:14:646
149
299.9
XLON
14/06/2017
15:31:46:011
979
299.9
XLON
14/06/2017
16:29:37:562
1225
299.9
XLON
14/06/2017
09:46:20:700
70
299.9
XLON
14/06/2017
15:31:45:999
587
299.9
XLON
14/06/2017
13:28:27:000
898
299.9
XLON
14/06/2017
08:34:02:503
495
299.9
XLON
14/06/2017
13:28:11:819
230
299.9
XLON
14/06/2017
13:28:11:779
525
299.9
XLON
14/06/2017
10:46:18:025
171
299.8
XLON
14/06/2017
13:28:11:690
2958
299.9
XLON
14/06/2017
15:31:54:518
717
299.8
XLON
14/06/2017
13:28:11:690
178
299.9
XLON
14/06/2017
09:43:00:070
182
299.7
XLON
14/06/2017
13:28:11:690
1008
299.9
XLON
14/06/2017
13:28:11:701
52
299.9
XLON
14/06/2017
13:28:11:701
1443
299.9
XLON
14/06/2017
10:46:18:024
600
299.8
XLON
14/06/2017
10:46:18:024
502
299.8
XLON
14/06/2017
10:46:18:024
785
299.8
XLON
14/06/2017
10:46:18:024
227
299.8
XLON
14/06/2017
10:46:18:024
390
299.8
XLON
14/06/2017
10:46:18:024
835
299.8
XLON
14/06/2017
13:44:20:482
173
299.6
XLON
14/06/2017
08:18:29:910
407
299.7
XLON
14/06/2017
13:44:20:482
1191
299.6
XLON
14/06/2017
15:22:57:606
337
299.9
XLON
14/06/2017
15:11:08:625
894
299.8
XLON
14/06/2017
15:22:57:606
103
299.9
XLON
14/06/2017
15:22:57:692
315
299.9
XLON
14/06/2017
15:22:57:606
243
299.9
XLON
14/06/2017
13:28:27:176
420
299.9
XLON
14/06/2017
13:28:27:176
380
299.9
XLON
14/06/2017
13:28:27:001
38
299.9
XLON
14/06/2017
13:28:27:106
129
299.9
XLON
14/06/2017
13:28:27:106
111
299.9
XLON
14/06/2017
13:28:27:149
185
299.9
XLON
14/06/2017
09:29:49:708
9
299.7
XLON
14/06/2017
14:41:22:505
80
299.8
XLON
14/06/2017
14:41:22:505
803
299.8
XLON
14/06/2017
16:29:27:387
1662
299.9
XLON
14/06/2017
16:29:27:390
1712
299.9
XLON
14/06/2017
14:41:22:407
1200
299.8
XLON
14/06/2017
16:29:27:738
1225
299.9
XLON
14/06/2017
09:29:49:708
686
299.7
XLON
14/06/2017
14:41:22:407
724
299.8
XLON
14/06/2017
14:41:22:420
650
299.8
XLON
14/06/2017
14:41:22:420
1300
299.8
XLON
14/06/2017
14:41:22:442
600
299.8
XLON
14/06/2017
14:41:22:442
220
299.8
XLON
14/06/2017
14:57:52:103
4527
299.9
XLON
14/06/2017
14:57:52:103
1225
299.9
XLON
14/06/2017
15:42:42:118
368
299.8
XLON
14/06/2017
15:42:47:173
870
299.8
XLON
14/06/2017
09:55:54:708
517
299.9
XLON
14/06/2017
09:55:54:708
83
299.9
XLON
14/06/2017
09:55:54:707
555
299.9
XLON
14/06/2017
15:20:13:288
1447
299.7
XLON
14/06/2017
15:20:13:288
819
299.7
XLON
14/06/2017
15:42:33:485
3691
299.8
XLON
14/06/2017
16:35:21:221
1180
299.9
XLON
14/06/2017
10:55:19:637
120
299.9
XLON
14/06/2017
10:55:19:645
1105
299.9
XLON
14/06/2017
10:55:19:669
236
299.9
XLON
14/06/2017
10:55:19:669
524
299.9
XLON
14/06/2017
10:55:19:669
311
299.9
XLON
14/06/2017
15:50:00:012
168
299.3
XLON
14/06/2017
09:56:21:352
153
299.9
XLON
14/06/2017
15:50:00:012
1172
299.3
XLON
14/06/2017
15:50:00:012
1885
299.3
XLON
14/06/2017
14:59:12:294
913
299.7
XLON
14/06/2017
15:50:00:012
168
299.3
XLON
14/06/2017
15:50:00:014
74
299.2
XLON
14/06/2017
12:40:36:602
895
299.9
XLON
14/06/2017
09:43:10:542
395
299.7
XLON
14/06/2017
09:43:10:542
246
299.7
XLON
14/06/2017
12:40:34:859
79
299.9
XLON
14/06/2017
09:56:19:126
300
299.9
XLON
14/06/2017
13:01:45:891
1972
299.9
XLON
14/06/2017
15:26:56:723
1300
299.9
XLON
14/06/2017
15:26:56:708
433
299.9
XLON
14/06/2017
15:26:56:708
324
299.9
XLON
14/06/2017
08:19:01:543
559
299.6
XLON
14/06/2017
10:15:27:871
248
299.9
XLON
14/06/2017
10:15:27:871
649
299.9
XLON
14/06/2017
11:00:33:952
25
299.7
XLON
14/06/2017
09:43:49:877
367
299.7
XLON
14/06/2017
09:43:49:877
492
299.7
XLON
14/06/2017
11:00:33:952
1200
299.7
XLON
14/06/2017
15:26:56:708
11
299.9
XLON
14/06/2017
14:51:40:647
228
299.8
XLON
14/06/2017
14:51:40:570
1197
299.8
XLON
14/06/2017
14:51:40:570
390
299.8
XLON
14/06/2017
09:56:16:471
625
299.9
XLON
14/06/2017
16:28:01:927
570
299.9
XLON
14/06/2017
16:28:01:927
655
299.9
XLON
14/06/2017
13:01:45:892
147
299.9
XLON
14/06/2017
13:01:45:892
1200
299.9
XLON
14/06/2017
15:44:40:855
632
299.4
XLON
14/06/2017
10:28:18:354
931
299.4
XLON
14/06/2017
08:11:06:810
17
298.5
XLON
14/06/2017
15:44:41:071
593
299.4
XLON
14/06/2017
08:11:05:125
177
298.5
XLON
14/06/2017
15:59:17:676
977
299.9
XLON
14/06/2017
08:11:04:303
448
298.6
XLON
14/06/2017
15:44:31:317
611
299.6
XLON
14/06/2017
08:11:04:303
536
298.6
XLON
14/06/2017
15:44:31:317
51
299.6
XLON
14/06/2017
15:44:35:309
604
299.6
XLON
14/06/2017
15:44:35:290
1099
299.4
XLON
14/06/2017
15:44:35:290
326
299.6
XLON
14/06/2017
08:11:01:058
633
298.7
XLON
14/06/2017
08:11:01:058
592
298.7
XLON
14/06/2017
08:03:34:216
616
298.2
XLON
14/06/2017
08:03:34:216
40
298.2
XLON
14/06/2017
09:22:44:671
1136
299.9
XLON
14/06/2017
09:37:53:952
399
299.9
XLON
14/06/2017
09:37:53:953
403
299.9
XLON
14/06/2017
16:27:50:341
1225
299.9
XLON
14/06/2017
09:22:44:671
89
299.9
XLON
14/06/2017
14:01:20:001
3897
299.8
XLON
14/06/2017
14:01:20:001
1000
299.8
XLON
14/06/2017
14:01:20:001
129
299.8
XLON
14/06/2017
15:44:24:264
1225
299.7
XLON
14/06/2017
11:02:26:708
1225
299.9
XLON
14/06/2017
16:27:50:341
4169
299.9
XLON
14/06/2017
10:28:20:842
376
299.3
XLON
14/06/2017
15:39:23:155
1922
299.9
XLON
14/06/2017
15:39:23:155
64
299.9
XLON
14/06/2017
15:44:52:344
1225
299.4
XLON
14/06/2017
10:28:37:305
832
299.3
XLON
14/06/2017
15:44:55:369
355
299.3
XLON
14/06/2017
15:44:55:369
659
299.3
XLON
14/06/2017
15:50:41:196
562
299.2
XLON
14/06/2017
15:50:41:207
293
299.2
XLON
14/06/2017
15:50:41:217
304
299.2
XLON
14/06/2017
15:39:23:155
1121
299.9
XLON
14/06/2017
15:50:41:196
390
299.2
XLON
14/06/2017
15:44:57:110
1225
299.2
XLON
14/06/2017
08:11:14:723
8
298.2
XLON
14/06/2017
15:50:43:722
348
299.2
XLON
14/06/2017
15:50:43:722
83
299.2
XLON
14/06/2017
15:44:52:162
1225
299.3
XLON
14/06/2017
15:50:43:709
749
299.2
XLON
14/06/2017
15:50:43:709
176
299.2
XLON
14/06/2017
15:44:52:162
5270
299.4
XLON
14/06/2017
15:50:43:709
41
299.2
XLON
14/06/2017
15:50:43:709
18
299.2
XLON
14/06/2017
15:09:11:210
472
299.9
XLON
14/06/2017
15:50:41:217
41
299.2
XLON
14/06/2017
11:12:19:538
1279
299.9
XLON
14/06/2017
11:12:19:538
1496
299.9
XLON
14/06/2017
11:12:19:538
154
299.9
XLON
14/06/2017
14:53:11:483
810
299.8
XLON
14/06/2017
08:11:11:198
41
298.2
XLON
14/06/2017
10:39:03:241
173
299.9
TRQX
14/06/2017
10:39:04:964
1
299.9
TRQX
14/06/2017
10:39:03:241
212
299.9
TRQX
14/06/2017
15:09:11:192
89
299.9
TRQX
14/06/2017
11:21:49:268
385
299.7
TRQX
14/06/2017
13:06:00:391
1100
299.8
TRQX
14/06/2017
13:06:00:462
1100
299.8
TRQX
14/06/2017
16:29:37:569
179
299.8
TRQX
14/06/2017
12:21:00:173
353
299.9
TRQX
14/06/2017
12:21:00:173
1329
299.9
TRQX
14/06/2017
12:21:00:173
1182
299.9
TRQX
14/06/2017
09:05:28:466
75
299.8
TRQX
14/06/2017
11:21:43:219
222
299.8
TRQX
14/06/2017
09:05:27:418
160
299.8
TRQX
14/06/2017
11:21:43:210
273
299.8
TRQX
14/06/2017
11:21:43:209
112
299.8
TRQX
14/06/2017
14:24:47:971
180
299.6
TRQX
14/06/2017
14:24:46:070
318
299.7
TRQX
14/06/2017
14:24:47:971
205
299.6
TRQX
14/06/2017
10:38:24:155
739
299.9
TRQX
14/06/2017
13:06:06:896
385
299.8
TRQX
14/06/2017
10:38:24:155
1419
299.9
TRQX
14/06/2017
10:38:24:155
143
299.9
TRQX
14/06/2017
10:38:24:155
242
299.9
TRQX
14/06/2017
14:25:39:812
94
299.5
TRQX
14/06/2017
14:15:30:720
385
299.9
TRQX
14/06/2017
16:03:01:890
157
299.9
TRQX
14/06/2017
13:06:07:062
852
299.8
TRQX
14/06/2017
10:38:38:703
114
299.9
TRQX
14/06/2017
13:06:07:088
1100
299.8
TRQX
14/06/2017
10:38:38:703
271
299.9
TRQX
14/06/2017
13:06:07:007
852
299.8
TRQX
14/06/2017
14:15:30:720
630
299.9
TRQX
14/06/2017
13:06:00:031
1100
299.8
TRQX
14/06/2017
13:06:00:325
1100
299.8
TRQX
14/06/2017
13:06:00:223
385
299.8
TRQX
14/06/2017
10:38:35:844
172
299.9
TRQX
14/06/2017
16:03:01:890
228
299.9
TRQX
14/06/2017
12:47:43:400
78
299.8
TRQX
14/06/2017
14:01:02:353
511
299.9
TRQX
14/06/2017
14:24:07:734
385
299.8
TRQX
14/06/2017
10:58:26:709
456
299.7
TRQX
14/06/2017
14:01:20:001
298
299.8
TRQX
14/06/2017
14:01:03:662
89
299.9
TRQX
14/06/2017
14:01:03:662
813
299.9
TRQX
14/06/2017
14:01:20:257
290
299.7
TRQX
14/06/2017
14:01:20:257
215
299.7
TRQX
14/06/2017
12:39:45:092
277
299.9
TRQX
14/06/2017
15:28:03:067
17
299.8
TRQX
14/06/2017
15:53:21:724
305
299.6
TRQX
14/06/2017
15:53:21:724
10
299.6
TRQX
14/06/2017
15:42:09:932
139
299.9
TRQX
14/06/2017
15:53:21:724
70
299.6
TRQX
14/06/2017
15:47:21:980
332
299.1
TRQX
14/06/2017
16:28:52:080
112
299.9
TRQX
14/06/2017
15:47:21:980
53
299.1
TRQX
14/06/2017
15:15:04:351
339
299.7
TRQX
14/06/2017
11:23:51:121
385
299.8
TRQX
14/06/2017
15:15:07:649
261
299.6
TRQX
14/06/2017
15:29:49:070
318
299.9
TRQX
14/06/2017
15:29:49:070
67
299.9
TRQX
14/06/2017
15:05:16:014
342
299.7
TRQX
14/06/2017
14:33:23:388
385
299.5
TRQX
14/06/2017
13:05:09:181
385
299.8
TRQX
14/06/2017
10:27:58:585
385
299.5
TRQX
14/06/2017
14:33:23:388
9
299.4
TRQX
14/06/2017
13:05:09:181
385
299.9
TRQX
14/06/2017
14:50:42:735
134
299.9
TRQX
14/06/2017
15:07:17:573
330
299.8
TRQX
14/06/2017
15:07:17:573
53
299.8
TRQX
14/06/2017
13:07:08:018
385
299.9
TRQX
14/06/2017
11:02:14:901
385
299.8
TRQX
14/06/2017
14:29:47:359
385
299.6
TRQX
14/06/2017
10:27:54:050
330
299.6
TRQX
14/06/2017
14:01:46:252
385
299.5
TRQX
14/06/2017
14:50:42:735
251
299.9
TRQX
14/06/2017
15:05:16:014
1057
299.7
TRQX
14/06/2017
15:15:30:951
75
299.6
TRQX
14/06/2017
15:15:30:951
186
299.6
TRQX
14/06/2017
15:15:30:951
124
299.6
TRQX
14/06/2017
09:41:19:995
242
299.8
TRQX
14/06/2017
14:30:07:337
385
299.6
TRQX
14/06/2017
12:56:51:567
671
299.8
TRQX
14/06/2017
12:56:51:565
834
299.8
TRQX
14/06/2017
12:57:03:800
385
299.8
TRQX
14/06/2017
12:57:03:800
894
299.8
TRQX
14/06/2017
16:29:12:306
194
299.9
TRQX
14/06/2017
16:29:12:306
191
299.9
TRQX
14/06/2017
15:54:50:569
385
299.8
TRQX
14/06/2017
14:32:35:859
75
299.5
TRQX
14/06/2017
08:25:00:076
385
299.7
TRQX
14/06/2017
15:48:10:567
209
299.3
TRQX
14/06/2017
10:26:20:750
385
299.8
TRQX
14/06/2017
09:45:06:454
102
299.9
TRQX
14/06/2017
14:29:47:346
151
299.7
TRQX
14/06/2017
14:29:47:346
210
299.7
TRQX
14/06/2017
15:55:47:532
79
299.7
TRQX
14/06/2017
15:55:47:532
306
299.7
TRQX
14/06/2017
08:25:10:906
385
299.9
TRQX
14/06/2017
15:48:17:799
385
299.2
TRQX
14/06/2017
14:30:35:200
331
299.6
TRQX
14/06/2017
14:30:35:200
54
299.6
TRQX
14/06/2017
10:26:07:154
255
299.9
TRQX
14/06/2017
14:30:35:206
89
299.5
TRQX
14/06/2017
14:39:50:559
31
299.8
TRQX
14/06/2017
14:00:20:220
457
299.9
TRQX
14/06/2017
12:56:27:816
385
299.8
TRQX
14/06/2017
14:00:20:221
500
299.9
TRQX
14/06/2017
12:56:27:816
218
299.8
TRQX
14/06/2017
14:00:20:221
1518
299.9
TRQX
14/06/2017
09:45:06:455
283
299.9
TRQX
14/06/2017
14:00:20:221
38
299.9
TRQX
14/06/2017
14:39:36:563
385
299.8
TRQX
14/06/2017
10:26:53:608
385
299.9
TRQX
14/06/2017
10:26:55:560
306
299.8
TRQX
14/06/2017
15:15:04:278
665
299.7
TRQX
14/06/2017
15:15:04:287
46
299.7
TRQX
14/06/2017
10:55:30:655
385
299.8
TRQX
14/06/2017
14:43:20:276
88
299.8
TRQX
14/06/2017
12:33:48:031
30
299.9
TRQX
14/06/2017
14:06:00:010
96
299.6
TRQX
14/06/2017
14:06:00:010
262
299.6
TRQX
14/06/2017
14:06:00:010
44
299.6
TRQX
14/06/2017
15:41:15:759
117
299.9
TRQX
14/06/2017
15:03:07:845
385
299.7
TRQX
14/06/2017
14:18:04:959
806
299.9
TRQX
14/06/2017
12:26:00:329
1345
299.9
TRQX
14/06/2017
12:26:00:329
78
299.9
TRQX
14/06/2017
12:26:00:329
385
299.9
TRQX
14/06/2017
14:09:51:318
390
299.8
TRQX
14/06/2017
14:18:08:331
180
299.8
TRQX
14/06/2017
14:18:08:331
205
299.8
TRQX
14/06/2017
15:42:02:286
268
299.9
TRQX
14/06/2017
14:18:04:959
1588
299.9
TRQX
14/06/2017
15:03:07:845
1409
299.7
TRQX
14/06/2017
08:10:58:797
159
298.8
TRQX
14/06/2017
15:24:08:102
315
299.9
TRQX
14/06/2017
15:24:08:102
70
299.9
TRQX
14/06/2017
14:09:21:068
73
299.8
TRQX
14/06/2017
14:06:14:648
66
299.6
TRQX
14/06/2017
08:17:17:088
170
299.2
TRQX
14/06/2017
14:06:14:648
96
299.6
TRQX
14/06/2017
11:12:19:555
29
299.8
TRQX
14/06/2017
14:09:21:068
1410
299.8
TRQX
14/06/2017
14:09:21:068
420
299.8
TRQX
14/06/2017
15:24:01:011
200
299.9
TRQX
14/06/2017
11:12:19:555
1326
299.8
TRQX
14/06/2017
14:09:21:068
215
299.8
TRQX
14/06/2017
14:09:21:068
435
299.8
TRQX
14/06/2017
11:00:40:524
385
299.6
TRQX
14/06/2017
11:28:14:647
9
299.9
TRQX
14/06/2017
08:34:06:515
167
299.9
TRQX
14/06/2017
08:34:06:515
218
299.9
TRQX
14/06/2017
10:46:18:024
524
299.8
TRQX
14/06/2017
11:28:14:646
124
299.9
TRQX
14/06/2017
09:46:23:144
232
299.9
TRQX
14/06/2017
11:28:14:646
23
299.9
TRQX
14/06/2017
13:28:27:000
385
299.9
TRQX
14/06/2017
11:28:14:646
91
299.9
TRQX
14/06/2017
15:31:45:999
374
299.9
TRQX
14/06/2017
16:29:37:566
206
299.8
TRQX
14/06/2017
13:28:11:690
1596
299.9
TRQX
14/06/2017
15:31:54:517
273
299.8
TRQX
14/06/2017
15:31:54:517
112
299.8
TRQX
14/06/2017
13:28:11:690
736
299.9
TRQX
14/06/2017
13:28:11:690
1192
299.9
TRQX
14/06/2017
08:01:00:005
18
297.3
TRQX
14/06/2017
08:01:00:005
56
297.3
TRQX
14/06/2017
15:22:57:606
371
299.9
TRQX
14/06/2017
15:11:08:625
23
299.8
TRQX
14/06/2017
13:58:50:272
955
299.9
TRQX
14/06/2017
15:11:08:625
362
299.8
TRQX
14/06/2017
16:29:27:388
194
299.9
TRQX
14/06/2017
14:41:22:407
385
299.8
TRQX
14/06/2017
15:42:42:118
106
299.8
TRQX
14/06/2017
09:55:54:707
153
299.9
TRQX
14/06/2017
09:55:54:707
232
299.9
TRQX
14/06/2017
10:55:19:638
385
299.9
TRQX
14/06/2017
10:55:19:645
385
299.9
TRQX
14/06/2017
09:56:23:083
56
299.8
TRQX
14/06/2017
09:56:21:352
329
299.9
TRQX
14/06/2017
09:43:10:543
385
299.7
TRQX
14/06/2017
15:44:24:264
385
299.7
TRQX
14/06/2017
15:27:04:173
363
299.8
TRQX
14/06/2017
13:01:45:894
131
299.9
TRQX
14/06/2017
13:01:45:892
94
299.9
TRQX
14/06/2017
15:26:56:708
385
299.9
TRQX
14/06/2017
13:01:45:891
160
299.9
TRQX
14/06/2017
11:00:33:952
1533
299.7
TRQX
14/06/2017
11:00:33:952
575
299.7
TRQX
14/06/2017
16:28:01:927
79
299.9
TRQX
14/06/2017
09:56:16:470
329
299.9
TRQX
14/06/2017
09:56:16:470
56
299.9
TRQX
14/06/2017
13:01:45:907
254
299.9
TRQX
14/06/2017
15:44:41:071
385
299.4
TRQX
14/06/2017
10:28:18:359
385
299.3
TRQX
14/06/2017
10:28:18:354
32
299.4
TRQX
14/06/2017
10:28:18:354
507
299.4
TRQX
14/06/2017
08:11:05:125
61
298.5
TRQX
14/06/2017
15:44:35:290
40
299.5
TRQX
14/06/2017
15:44:35:290
385
299.6
TRQX
14/06/2017
08:11:04:303
49
298.6
TRQX
14/06/2017
15:44:35:301
287
299.5
TRQX
14/06/2017
08:11:01:041
146
298.7
TRQX
14/06/2017
08:11:01:041
239
298.7
TRQX
14/06/2017
15:44:35:290
767
299.5
TRQX
14/06/2017
08:11:04:303
21
298.6
TRQX
14/06/2017
08:03:34:216
303
298.2
TRQX
14/06/2017
08:03:34:216
82
298.2
TRQX
14/06/2017
09:37:53:953
238
299.9
TRQX
14/06/2017
16:27:50:342
12
299.9
TRQX
14/06/2017
16:27:50:342
373
299.9
TRQX
14/06/2017
09:22:44:671
385
299.9
TRQX
14/06/2017
14:01:20:001
87
299.8
TRQX
14/06/2017
14:01:26:517
385
299.5
TRQX
14/06/2017
14:01:20:257
95
299.7
TRQX
14/06/2017
11:02:26:708
352
299.9
TRQX
14/06/2017
15:45:16:105
385
299.2
TRQX
14/06/2017
15:39:23:155
61
299.9
TRQX
14/06/2017
15:39:23:155
324
299.9
TRQX
14/06/2017
15:45:04:606
178
299.3
TRQX
14/06/2017
15:44:55:369
385
299.3
TRQX
14/06/2017
15:50:41:196
348
299.2
TRQX
14/06/2017
15:50:41:196
37
299.2
TRQX
14/06/2017
15:44:57:111
110
299.2
TRQX
14/06/2017
15:09:11:193
279
299.8
TRQX
14/06/2017
15:44:52:162
334
299.3
TRQX
14/06/2017
15:09:11:192
296
299.9
TRQX
14/06/2017
15:44:52:162
385
299.4
TRQX
14/06/2017
15:09:11:193
2
299.8
TRQX
14/06/2017
15:49:03:694
385
299.3
TRQX
14/06/2017
11:12:19:538
172
299.9
TRQX
14/06/2017
11:12:19:538
994
299.9
TRQX
14/06/2017
11:12:19:538
1140
299.9
TRQX
14/06/2017
11:12:19:538
1793
299.9
TRQX
14/06/2017
15:45:17:753
125
299.1
CHIX
14/06/2017
11:27:30:183
70
299.9
CHIX
14/06/2017
10:39:03:240
385
299.9
CHIX
14/06/2017
15:09:11:192
89
299.9
CHIX
14/06/2017
15:09:11:193
296
299.9
CHIX
14/06/2017
11:21:46:032
200
299.7
CHIX
14/06/2017
11:21:49:268
92
299.7
CHIX
14/06/2017
11:21:49:268
293
299.7
CHIX
14/06/2017
16:29:37:565
385
299.8
CHIX
14/06/2017
16:29:37:565
86
299.8
CHIX
14/06/2017
11:21:43:215
240
299.8
CHIX
14/06/2017
12:21:00:173
652
299.9
CHIX
14/06/2017
12:21:00:173
227
299.9
CHIX
14/06/2017
12:21:00:173
1224
299.9
CHIX
14/06/2017
12:21:00:232
385
299.9
CHIX
14/06/2017
12:21:00:173
719
299.9
CHIX
14/06/2017
09:25:22:868
385
299.9
CHIX
14/06/2017
12:21:00:173
500
299.9
CHIX
14/06/2017
09:05:35:702
339
299.6
CHIX
14/06/2017
09:05:35:701
46
299.6
CHIX
14/06/2017
11:21:43:209
375
299.8
CHIX
14/06/2017
13:06:06:893
952
299.8
CHIX
14/06/2017
10:38:24:154
323
299.9
CHIX
14/06/2017
10:38:24:155
872
299.9
CHIX
14/06/2017
10:38:24:155
93
299.9
CHIX
14/06/2017
10:38:24:155
826
299.9
CHIX
14/06/2017
10:38:21:750
104
299.9
CHIX
14/06/2017
13:06:06:913
385
299.8
CHIX
14/06/2017
10:38:24:154
684
299.9
CHIX
14/06/2017
16:03:01:890
1125
299.9
CHIX
14/06/2017
16:03:01:890
809
299.9
CHIX
14/06/2017
14:15:30:179
462
299.9
CHIX
14/06/2017
10:38:24:155
972
299.9
CHIX
14/06/2017
14:15:30:720
1038
299.9
CHIX
14/06/2017
14:25:39:812
84
299.5
CHIX
14/06/2017
10:38:38:704
100
299.9
CHIX
14/06/2017
13:06:07:053
852
299.8
CHIX
14/06/2017
10:38:38:755
285
299.9
CHIX
14/06/2017
13:06:06:998
852
299.8
CHIX
14/06/2017
10:38:35:841
385
299.9
CHIX
14/06/2017
13:06:07:164
1100
299.8
CHIX
14/06/2017
13:06:07:111
1100
299.8
CHIX
14/06/2017
13:06:07:141
1100
299.8
CHIX
14/06/2017
09:05:30:476
20
299.7
CHIX
14/06/2017
09:05:30:476
53
299.7
CHIX
14/06/2017
16:03:01:890
1125
299.9
CHIX
14/06/2017
13:05:57:832
1100
299.8
CHIX
14/06/2017
13:05:57:703
385
299.8
CHIX
14/06/2017
15:15:50:211
385
299.7
CHIX
14/06/2017
10:38:21:750
20
299.9
CHIX
14/06/2017
15:15:50:221
450
299.7
CHIX
14/06/2017
10:58:26:708
385
299.7
CHIX
14/06/2017
10:38:04:684
243
299.9
CHIX
14/06/2017
10:38:02:001
122
299.9
CHIX
14/06/2017
15:15:55:054
441
299.7
CHIX
14/06/2017
13:29:39:814
615
299.8
CHIX
14/06/2017
14:24:07:743
385
299.7
CHIX
14/06/2017
13:54:59:437
385
299.9
CHIX
14/06/2017
14:24:07:735
21
299.7
CHIX
14/06/2017
14:24:07:735
363
299.8
CHIX
14/06/2017
15:46:58:327
202
299.1
CHIX
14/06/2017
14:24:07:736
43
299.7
CHIX
14/06/2017
14:24:07:738
353
299.7
CHIX
14/06/2017
15:46:58:328
39
299.1
CHIX
14/06/2017
14:24:07:736
364
299.7
CHIX
14/06/2017
15:46:51:075
313
299.1
CHIX
14/06/2017
15:46:51:075
72
299.1
CHIX
14/06/2017
14:52:24:100
385
299.9
CHIX
14/06/2017
15:53:05:030
1
299.6
CHIX
14/06/2017
15:53:21:724
37
299.6
CHIX
14/06/2017
15:53:21:724
301
299.6
CHIX
14/06/2017
15:53:21:724
46
299.6
CHIX
14/06/2017
10:58:26:714
385
299.7
CHIX
14/06/2017
15:47:21:980
97
299.1
CHIX
14/06/2017
15:47:21:980
144
299.1
CHIX
14/06/2017
15:15:04:401
350
299.7
CHIX
14/06/2017
15:15:04:351
35
299.7
CHIX
14/06/2017
11:23:51:121
195
299.8
CHIX
14/06/2017
11:23:51:121
190
299.8
CHIX
14/06/2017
13:05:09:214
297
299.8
CHIX
14/06/2017
15:15:04:279
2008
299.7
CHIX
14/06/2017
14:29:47:359
1787
299.6
CHIX
14/06/2017
14:29:47:359
50
299.6
CHIX
14/06/2017
15:29:49:070
385
299.9
CHIX
14/06/2017
14:29:47:359
514
299.6
CHIX
14/06/2017
14:29:47:359
223
299.6
CHIX
14/06/2017
14:33:23:388
2386
299.5
CHIX
14/06/2017
15:05:16:014
115
299.7
CHIX
14/06/2017
14:50:42:778
280
299.9
CHIX
14/06/2017
11:02:14:901
210
299.8
CHIX
14/06/2017
14:33:23:403
10
299.4
CHIX
14/06/2017
09:28:15:517
28
299.8
CHIX
14/06/2017
11:02:14:901
175
299.8
CHIX
14/06/2017
14:33:23:388
3343
299.4
CHIX
14/06/2017
15:07:17:572
871
299.8
CHIX
14/06/2017
13:07:08:018
385
299.9
CHIX
14/06/2017
14:50:42:778
105
299.9
CHIX
14/06/2017
14:50:42:735
385
299.9
CHIX
14/06/2017
14:29:47:346
500
299.7
CHIX
14/06/2017
15:07:17:572
2546
299.8
CHIX
14/06/2017
15:07:17:572
500
299.8
CHIX
14/06/2017
14:29:47:346
1199
299.7
CHIX
14/06/2017
14:29:47:346
322
299.7
CHIX
14/06/2017
13:05:27:890
385
299.7
CHIX
14/06/2017
15:05:16:014
385
299.7
CHIX
14/06/2017
12:56:51:579
39
299.8
CHIX
14/06/2017
12:56:51:579
400
299.8
CHIX
14/06/2017
12:56:51:579
400
299.8
CHIX
14/06/2017
15:15:30:951
253
299.6
CHIX
14/06/2017
12:56:51:579
400
299.8
CHIX
14/06/2017
15:15:30:951
132
299.6
CHIX
14/06/2017
12:56:51:579
869
299.8
CHIX
14/06/2017
12:56:51:579
450
299.8
CHIX
14/06/2017
15:54:50:570
11
299.7
CHIX
14/06/2017
08:14:52:515
385
298.8
CHIX
14/06/2017
15:15:18:653
3
299.6
CHIX
14/06/2017
15:15:18:653
211
299.6
CHIX
14/06/2017
15:15:18:653
94
299.6
CHIX
14/06/2017
15:15:18:653
71
299.6
CHIX
14/06/2017
14:30:09:321
308
299.6
CHIX
14/06/2017
15:00:13:473
482
299.7
CHIX
14/06/2017
09:41:34:942
28
299.7
CHIX
14/06/2017
12:56:51:565
224
299.8
CHIX
14/06/2017
09:41:30:111
283
299.7
CHIX
14/06/2017
14:32:35:858
500
299.5
CHIX
14/06/2017
15:15:55:054
335
299.7
CHIX
14/06/2017
15:15:55:064
335
299.7
CHIX
14/06/2017
15:15:55:068
84
299.7
CHIX
14/06/2017
15:54:50:569
385
299.8
CHIX
14/06/2017
14:32:36:927
385
299.5
CHIX
14/06/2017
08:25:00:076
385
299.7
CHIX
14/06/2017
14:32:35:858
500
299.5
CHIX
14/06/2017
14:32:35:858
391
299.5
CHIX
14/06/2017
16:01:08:845
689
299.9
CHIX
14/06/2017
08:25:05:194
332
299.7
CHIX
14/06/2017
14:39:50:581
167
299.8
CHIX
14/06/2017
14:39:50:581
380
299.8
CHIX
14/06/2017
15:55:47:532
44
299.7
CHIX
14/06/2017
14:39:50:581
1300
299.8
CHIX
14/06/2017
14:29:47:346
106
299.7
CHIX
14/06/2017
14:29:47:346
279
299.7
CHIX
14/06/2017
15:48:17:799
101
299.2
CHIX
14/06/2017
14:30:35:200
1000
299.6
CHIX
14/06/2017
14:30:35:200
873
299.6
CHIX
14/06/2017
15:48:17:799
284
299.2
CHIX
14/06/2017
14:30:35:206
69
299.5
CHIX
14/06/2017
14:30:35:206
288
299.5
CHIX
14/06/2017
14:30:35:206
2
299.5
CHIX
14/06/2017
14:30:35:206
26
299.5
CHIX
14/06/2017
15:48:17:808
284
299.2
CHIX
14/06/2017
14:30:35:200
77
299.6
CHIX
14/06/2017
14:30:35:200
623
299.6
CHIX
14/06/2017
10:26:17:612
385
299.8
CHIX
14/06/2017
10:26:17:574
354
299.8
CHIX
14/06/2017
14:39:50:559
45
299.8
CHIX
14/06/2017
14:30:39:358
87
299.4
CHIX
14/06/2017
14:30:39:358
385
299.4
CHIX
14/06/2017
14:00:20:220
219
299.9
CHIX
14/06/2017
09:45:10:959
143
299.9
CHIX
14/06/2017
14:00:20:220
166
299.9
CHIX
14/06/2017
09:45:06:454
385
299.9
CHIX
14/06/2017
14:30:39:358
1798
299.4
CHIX
14/06/2017
14:39:36:571
450
299.8
CHIX
14/06/2017
14:39:36:563
385
299.8
CHIX
14/06/2017
15:55:47:532
330
299.7
CHIX
14/06/2017
15:15:04:279
757
299.7
CHIX
14/06/2017
10:55:30:655
385
299.8
CHIX
14/06/2017
14:43:20:075
646
299.9
CHIX
14/06/2017
14:43:20:075
1177
299.9
CHIX
14/06/2017
14:43:20:075
880
299.9
CHIX
14/06/2017
14:43:20:075
400
299.9
CHIX
14/06/2017
14:43:20:075
219
299.9
CHIX
14/06/2017
14:52:34:341
385
299.9
CHIX
14/06/2017
14:43:20:075
298
299.9
CHIX
14/06/2017
08:10:15:823
159
298.7
CHIX
14/06/2017
14:06:00:011
89
299.6
CHIX
14/06/2017
14:06:00:011
184
299.6
CHIX
14/06/2017
15:41:15:758
259
299.9
CHIX
14/06/2017
15:41:15:758
126
299.9
CHIX
14/06/2017
15:03:07:844
262
299.7
CHIX
14/06/2017
15:03:07:844
1738
299.7
CHIX
14/06/2017
13:58:50:272
14
299.9
CHIX
14/06/2017
13:58:50:272
205
299.9
CHIX
14/06/2017
15:24:08:126
385
299.9
CHIX
14/06/2017
14:18:04:959
2093
299.9
CHIX
14/06/2017
15:03:07:845
138
299.7
CHIX
14/06/2017
14:18:04:959
1601
299.9
CHIX
14/06/2017
14:18:07:297
1763
299.9
CHIX
14/06/2017
08:10:58:797
385
298.8
CHIX
14/06/2017
15:24:08:102
385
299.9
CHIX
14/06/2017
14:18:09:840
385
299.8
CHIX
14/06/2017
14:06:14:648
45
299.6
CHIX
14/06/2017
14:09:21:067
319
299.8
CHIX
14/06/2017
14:06:14:648
18
299.6
CHIX
14/06/2017
14:09:21:068
483
299.8
CHIX
14/06/2017
11:12:19:555
37
299.8
CHIX
14/06/2017
14:09:21:068
143
299.8
CHIX
14/06/2017
15:24:01:010
1032
299.9
CHIX
14/06/2017
14:09:21:068
87
299.8
CHIX
14/06/2017
11:12:19:555
1326
299.8
CHIX
14/06/2017
15:24:01:010
233
299.9
CHIX
14/06/2017
14:09:21:068
500
299.8
CHIX
14/06/2017
15:24:01:010
1864
299.9
CHIX
14/06/2017
14:09:21:067
320
299.8
CHIX
14/06/2017
15:24:01:010
124
299.9
CHIX
14/06/2017
14:09:21:067
180
299.8
CHIX
14/06/2017
14:06:14:648
82
299.6
CHIX
14/06/2017
13:28:06:126
3131
299.9
CHIX
14/06/2017
13:28:06:125
628
299.9
CHIX
14/06/2017
13:28:11:690
202
299.9
CHIX
14/06/2017
08:19:00:010
184
299.8
CHIX
14/06/2017
08:19:00:010
201
299.8
CHIX
14/06/2017
11:00:40:525
423
299.6
CHIX
14/06/2017
11:00:40:525
1048
299.6
CHIX
14/06/2017
11:28:14:647
7
299.9
CHIX
14/06/2017
10:46:18:023
641
299.8
CHIX
14/06/2017
08:34:06:515
167
299.9
CHIX
14/06/2017
08:34:06:515
218
299.9
CHIX
14/06/2017
10:46:18:023
33
299.8
CHIX
14/06/2017
11:28:14:646
177
299.9
CHIX
14/06/2017
15:31:45:999
385
299.9
CHIX
14/06/2017
09:46:20:700
188
299.9
CHIX
14/06/2017
09:46:20:700
197
299.9
CHIX
14/06/2017
13:28:27:000
283
299.9
CHIX
14/06/2017
13:28:27:000
102
299.9
CHIX
14/06/2017
15:31:46:114
9
299.9
CHIX
14/06/2017
15:31:46:065
376
299.9
CHIX
14/06/2017
15:31:54:517
243
299.8
CHIX
14/06/2017
13:28:11:690
81
299.9
CHIX
14/06/2017
08:01:00:005
29
297.3
CHIX
14/06/2017
08:01:00:005
71
297.3
CHIX
14/06/2017
08:18:31:115
177
299.6
CHIX
14/06/2017
14:20:21:499
22
299.8
CHIX
14/06/2017
15:22:57:605
329
299.9
CHIX
14/06/2017
15:22:57:605
659
299.9
CHIX
14/06/2017
15:22:57:605
127
299.9
CHIX
14/06/2017
15:22:57:605
63
299.9
CHIX
14/06/2017
13:28:27:226
385
299.9
CHIX
14/06/2017
08:18:29:910
85
299.7
CHIX
14/06/2017
08:18:29:910
300
299.7
CHIX
14/06/2017
15:11:08:625
385
299.8
CHIX
14/06/2017
13:58:50:272
432
299.9
CHIX
14/06/2017
13:58:50:272
185
299.9
CHIX
14/06/2017
13:58:50:272
500
299.9
CHIX
14/06/2017
13:58:50:272
615
299.9
CHIX
14/06/2017
11:05:46:767
1032
299.9
CHIX
14/06/2017
11:05:46:767
385
299.9
CHIX
14/06/2017
14:41:22:407
1755
299.8
CHIX
14/06/2017
14:41:22:407
553
299.8
CHIX
14/06/2017
14:41:22:407
210
299.8
CHIX
14/06/2017
11:00:33:952
385
299.7
CHIX
14/06/2017
15:20:13:295
615
299.7
CHIX
14/06/2017
15:20:13:288
206
299.7
CHIX
14/06/2017
14:57:52:105
385
299.8
CHIX
14/06/2017
14:57:52:103
385
299.9
CHIX
14/06/2017
09:55:54:707
188
299.9
CHIX
14/06/2017
13:01:45:891
113
299.9
CHIX
14/06/2017
09:55:54:707
197
299.9
CHIX
14/06/2017
15:20:13:288
385
299.7
CHIX
14/06/2017
15:42:33:486
385
299.8
CHIX
14/06/2017
10:55:19:637
327
299.9
CHIX
14/06/2017
10:55:19:669
227
299.9
CHIX
14/06/2017
10:55:19:712
158
299.9
CHIX
14/06/2017
15:20:13:288
1253
299.7
CHIX
14/06/2017
15:50:00:014
385
299.2
CHIX
14/06/2017
13:43:11:346
2230
299.6
CHIX
14/06/2017
13:43:11:346
494
299.6
CHIX
14/06/2017
13:43:11:346
385
299.6
CHIX
14/06/2017
09:43:10:543
304
299.7
CHIX
14/06/2017
09:56:23:083
90
299.8
CHIX
14/06/2017
15:44:24:264
385
299.7
CHIX
14/06/2017
09:56:19:035
197
299.9
CHIX
14/06/2017
09:56:19:035
188
299.9
CHIX
14/06/2017
13:01:45:891
1922
299.9
CHIX
14/06/2017
15:26:56:708
385
299.9
CHIX
14/06/2017
10:15:27:871
385
299.9
CHIX
14/06/2017
09:56:13:675
197
299.9
CHIX
14/06/2017
14:51:40:570
385
299.8
CHIX
14/06/2017
13:01:45:894
544
299.9
CHIX
14/06/2017
13:01:45:892
564
299.9
CHIX
14/06/2017
10:28:18:354
873
299.2
CHIX
14/06/2017
10:28:18:354
385
299.4
CHIX
14/06/2017
15:44:41:071
385
299.4
CHIX
14/06/2017
08:08:33:078
120
298.4
CHIX
14/06/2017
08:08:33:078
246
298.4
CHIX
14/06/2017
08:11:03:797
385
298.7
CHIX
14/06/2017
15:44:35:290
168
299.6
CHIX
14/06/2017
08:08:33:078
19
298.4
CHIX
14/06/2017
15:44:35:301
168
299.6
CHIX
14/06/2017
15:44:35:290
385
299.4
CHIX
14/06/2017
15:44:35:290
384
299.5
CHIX
14/06/2017
15:44:35:290
217
299.6
CHIX
14/06/2017
08:11:01:040
91
298.7
CHIX
14/06/2017
08:03:34:216
82
298.2
CHIX
14/06/2017
08:03:34:216
242
298.2
CHIX
14/06/2017
09:22:44:671
35
299.9
CHIX
14/06/2017
09:37:53:953
385
299.9
CHIX
14/06/2017
09:22:44:672
385
299.8
CHIX
14/06/2017
09:22:44:671
350
299.9
CHIX
14/06/2017
16:27:50:341
385
299.9
CHIX
14/06/2017
14:01:20:001
277
299.8
CHIX
14/06/2017
13:54:59:437
921
299.9
CHIX
14/06/2017
13:54:59:437
479
299.9
CHIX
14/06/2017
14:01:20:001
81
299.8
CHIX
14/06/2017
11:02:26:708
1220
299.9
CHIX
14/06/2017
10:28:20:842
1863
299.3
CHIX
14/06/2017
11:02:26:708
467
299.9
CHIX
14/06/2017
15:39:23:155
115
299.9
CHIX
14/06/2017
15:39:23:155
67
299.9
CHIX
14/06/2017
15:44:52:344
522
299.4
CHIX
14/06/2017
15:39:23:155
203
299.9
CHIX
14/06/2017
15:44:52:344
1117
299.4
CHIX
14/06/2017
15:44:52:344
509
299.4
CHIX
14/06/2017
15:50:41:196
201
299.2
CHIX
14/06/2017
15:50:41:196
184
299.2
CHIX
14/06/2017
09:51:17:325
188
299.9
CHIX
14/06/2017
09:51:17:325
197
299.9
CHIX
14/06/2017
08:11:14:723
5
298.2
CHIX
14/06/2017
10:28:54:815
219
299.4
CHIX
14/06/2017
15:44:52:162
1902
299.3
CHIX
14/06/2017
15:09:11:202
385
299.9
CHIX
14/06/2017
15:44:52:162
472
299.3
CHIX
14/06/2017
15:44:52:162
1562
299.4
CHIX
14/06/2017
15:09:11:193
385
299.8
CHIX
14/06/2017
11:12:19:538
944
299.9
CHIX
14/06/2017
11:12:19:538
1884
299.9
CHIX
14/06/2017
15:09:11:193
385
299.8
BATE
14/06/2017
16:29:37:565
133
299.8
BATE
14/06/2017
16:29:37:565
128
299.8
BATE
14/06/2017
12:21:00:173
273
299.9
BATE
14/06/2017
09:05:28:465
184
299.8
BATE
14/06/2017
09:05:27:417
286
299.9
BATE
14/06/2017
12:21:00:304
385
299.9
BATE
14/06/2017
10:38:24:154
724
299.9
BATE
14/06/2017
10:38:24:154
917
299.9
BATE
14/06/2017
10:38:24:186
385
299.9
BATE
14/06/2017
16:03:01:890
329
299.9
BATE
14/06/2017
13:06:00:314
1100
299.8
BATE
14/06/2017
13:06:00:099
1100
299.8
BATE
14/06/2017
10:38:35:845
385
299.9
BATE
14/06/2017
13:06:00:161
361
299.8
BATE
14/06/2017
10:58:26:708
385
299.7
BATE
14/06/2017
13:54:59:437
385
299.9
BATE
14/06/2017
14:24:07:735
385
299.8
BATE
14/06/2017
14:24:07:738
4
299.7
BATE
14/06/2017
15:46:51:075
385
299.1
BATE
14/06/2017
15:36:30:060
99
299.9
BATE
14/06/2017
15:36:30:060
201
299.9
BATE
14/06/2017
11:23:51:121
615
299.8
BATE
14/06/2017
11:23:51:121
385
299.8
BATE
14/06/2017
11:23:51:121
305
299.8
BATE
14/06/2017
13:05:09:181
22
299.8
BATE
14/06/2017
15:29:49:070
385
299.9
BATE
14/06/2017
14:50:42:778
385
299.9
BATE
14/06/2017
13:05:09:181
215
299.9
BATE
14/06/2017
13:05:09:181
170
299.9
BATE
14/06/2017
14:50:42:735
385
299.9
BATE
14/06/2017
13:30:34:951
90
299.8
BATE
14/06/2017
13:30:34:951
295
299.8
BATE
14/06/2017
14:29:47:359
24
299.6
BATE
14/06/2017
14:29:47:377
385
299.7
BATE
14/06/2017
14:29:47:359
272
299.6
BATE
14/06/2017
14:01:46:251
1007
299.5
BATE
14/06/2017
11:23:10:696
100
299.6
BATE
14/06/2017
15:05:16:010
385
299.7
BATE
14/06/2017
15:54:50:569
385
299.8
BATE
14/06/2017
09:41:34:942
251
299.7
BATE
14/06/2017
14:30:07:338
89
299.6
BATE
14/06/2017
12:56:51:564
345
299.8
BATE
14/06/2017
12:56:51:564
795
299.8
BATE
14/06/2017
15:00:13:473
385
299.7
BATE
14/06/2017
12:57:06:534
358
299.8
BATE
14/06/2017
12:57:06:534
30
299.8
BATE
14/06/2017
12:57:03:800
128
299.8
BATE
14/06/2017
12:57:01:528
442
299.8
BATE
14/06/2017
12:57:01:528
385
299.8
BATE
14/06/2017
08:25:00:076
1
299.7
BATE
14/06/2017
08:25:00:076
384
299.7
BATE
14/06/2017
16:01:08:845
56
299.9
BATE
14/06/2017
15:55:47:532
162
299.7
BATE
14/06/2017
14:29:47:345
385
299.7
BATE
14/06/2017
15:48:17:803
385
299.2
BATE
14/06/2017
14:39:50:559
1
299.8
BATE
14/06/2017
14:39:50:559
384
299.8
BATE
14/06/2017
09:45:10:959
161
299.9
BATE
14/06/2017
09:45:06:454
385
299.9
BATE
14/06/2017
10:55:30:655
313
299.8
BATE
14/06/2017
10:55:30:655
72
299.8
BATE
14/06/2017
15:55:47:532
75
299.7
BATE
14/06/2017
15:55:47:532
148
299.7
BATE
14/06/2017
15:15:04:278
385
299.7
BATE
14/06/2017
14:06:00:010
72
299.6
BATE
14/06/2017
14:06:00:011
296
299.6
BATE
14/06/2017
12:26:00:329
385
299.9
BATE
14/06/2017
08:17:47:254
273
299.3
BATE
14/06/2017
14:18:04:963
385
299.9
BATE
14/06/2017
14:09:21:067
385
299.8
BATE
14/06/2017
11:12:19:562
385
299.9
BATE
14/06/2017
15:24:01:010
385
299.9
BATE
14/06/2017
13:28:06:126
615
299.9
BATE
14/06/2017
13:28:06:126
385
299.9
BATE
14/06/2017
11:00:40:524
3
299.5
BATE
14/06/2017
11:00:40:524
385
299.6
BATE
14/06/2017
11:28:14:647
4
299.9
BATE
14/06/2017
11:28:14:646
20
299.9
BATE
14/06/2017
10:46:18:023
38
299.8
BATE
14/06/2017
11:28:14:646
75
299.9
BATE
14/06/2017
09:46:20:700
385
299.9
BATE
14/06/2017
13:28:27:000
102
299.9
BATE
14/06/2017
08:33:58:612
106
299.9
BATE
14/06/2017
08:33:58:612
222
299.9
BATE
14/06/2017
13:28:11:690
202
299.9
BATE
14/06/2017
13:28:11:690
81
299.9
BATE
14/06/2017
10:46:18:023
347
299.8
BATE
14/06/2017
15:22:57:605
385
299.9
BATE
14/06/2017
10:46:23:346
75
299.8
BATE
14/06/2017
13:58:50:272
385
299.9
BATE
14/06/2017
11:00:33:952
494
299.7
BATE
14/06/2017
11:00:33:952
663
299.7
BATE
14/06/2017
14:41:22:407
385
299.8
BATE
14/06/2017
14:57:52:103
385
299.9
BATE
14/06/2017
09:55:54:707
385
299.9
BATE
14/06/2017
15:42:33:485
62
299.8
BATE
14/06/2017
10:55:19:645
385
299.9
BATE
14/06/2017
15:20:13:288
63
299.7
BATE
14/06/2017
15:20:13:288
322
299.7
BATE
14/06/2017
14:59:12:294
385
299.7
BATE
14/06/2017
15:50:00:014
385
299.2
BATE
14/06/2017
13:43:11:346
1588
299.6
BATE
14/06/2017
13:43:11:346
774
299.6
BATE
14/06/2017
15:44:24:264
385
299.7
BATE
14/06/2017
09:56:23:302
370
299.7
BATE
14/06/2017
15:44:24:264
44
299.6
BATE
14/06/2017
13:01:45:892
1000
299.9
BATE
14/06/2017
13:01:45:891
782
299.9
BATE
14/06/2017
13:01:45:892
94
299.9
BATE
14/06/2017
10:28:18:361
879
299.3
BATE
14/06/2017
10:28:18:354
1132
299.4
BATE
14/06/2017
15:44:35:290
582
299.4
BATE
14/06/2017
15:44:35:290
385
299.6
BATE
14/06/2017
15:44:31:317
357
299.6
BATE
14/06/2017
08:11:04:303
154
298.5
BATE
14/06/2017
08:11:01:040
277
298.7
BATE
14/06/2017
08:03:34:216
220
298.2
BATE
14/06/2017
08:03:34:216
1
298.2
BATE
14/06/2017
09:22:44:671
350
299.9
BATE
14/06/2017
10:28:24:707
130
299.3
BATE
14/06/2017
09:37:53:953
337
299.9
BATE
14/06/2017
09:22:44:671
35
299.9
BATE
14/06/2017
14:01:26:518
56
299.5
BATE
14/06/2017
14:01:20:001
385
299.8
BATE
14/06/2017
10:28:18:361
44
299.3
BATE
14/06/2017
10:28:20:842
385
299.3
BATE
14/06/2017
15:39:23:155
85
299.9
BATE
14/06/2017
15:39:23:155
300
299.9
BATE
14/06/2017
08:03:10:239
76
298.2
BATE
14/06/2017
11:12:19:538
161
299.9
BATE
14/06/2017
11:12:19:538
224
299.9
BATE
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
POSLLFEDRDISLID