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

FrasersAnnouncement

11/07/2017 07:05

RNS Number : 6474K
Sports Direct International Plc
11 July 2017
Released: 11 July 2017
Sports Direct International Plc
11 July 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 10 July 2017 it purchased 752,098 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 295.5 pence per share. The purchased shares will all be held as treasury shares. 
Following the above purchase, the Company holds 107,425,023 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 533,177,346.
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: 
10-Jul-17
Number of ordinary shares purchased:
42,570
Volume weighted average price paid per share:
295.48


Platform code
XLON
Date of purchase: 
10-Jul-17
Number of ordinary shares purchased:
436,355
Volume weighted average price paid per share:
295.42


Platform code
CHIX
Date of purchase: 
10-Jul-17
Number of ordinary shares purchased:
183,206
Volume weighted average price paid per share:
295.50


Platform code
TRQX
Date of purchase: 
10-Jul-17
Number of ordinary shares purchased:
89,967
Volume weighted average price paid per share:
295.49
Transaction details:
Transaction date
Transaction time
Volume
Price (p)
Platform code
10/07/2017
08:00:19:087
80
294.7
XLON
10/07/2017
08:00:28:004
5
294.7
BATE
10/07/2017
08:01:06:386
6
294.7
BATE
10/07/2017
08:05:19:639
264
295.2
CHIX
10/07/2017
08:08:46:172
426
294.8
XLON
10/07/2017
08:10:00:137
250
294.7
CHIX
10/07/2017
08:11:31:009
1427
294.6
XLON
10/07/2017
08:11:31:009
438
294.6
XLON
10/07/2017
08:11:31:010
606
294.4
CHIX
10/07/2017
08:11:31:010
326
294.4
BATE
10/07/2017
08:11:45:836
95
294.6
TRQX
10/07/2017
08:30:19:801
300
296
XLON
10/07/2017
08:30:19:801
2756
296
XLON
10/07/2017
08:30:19:801
1001
296
XLON
10/07/2017
08:30:19:814
1067
296
TRQX
10/07/2017
08:30:19:815
1626
296
XLON
10/07/2017
08:30:20:768
540
296
CHIX
10/07/2017
08:30:36:543
22
296
XLON
10/07/2017
08:30:58:629
885
296.4
BATE
10/07/2017
08:31:17:061
957
296.4
XLON
10/07/2017
08:31:17:061
600
296.4
XLON
10/07/2017
08:31:17:061
2419
296.4
XLON
10/07/2017
08:31:17:061
2413
296.4
TRQX
10/07/2017
08:31:17:061
791
296.4
CHIX
10/07/2017
08:31:17:061
1
296.4
CHIX
10/07/2017
08:31:17:061
281
296.4
CHIX
10/07/2017
08:31:17:061
1817
296.4
CHIX
10/07/2017
08:31:17:061
563
296.4
CHIX
10/07/2017
08:31:17:061
459
296.4
BATE
10/07/2017
08:31:17:062
369
296.1
TRQX
10/07/2017
08:31:17:062
27
296.1
BATE
10/07/2017
08:31:17:062
154
296.1
BATE
10/07/2017
08:31:17:063
34
296.1
BATE
10/07/2017
08:31:17:077
700
296.4
XLON
10/07/2017
08:31:17:079
700
296.3
XLON
10/07/2017
08:31:17:079
2175
296.4
XLON
10/07/2017
08:31:18:464
1123
296.1
XLON
10/07/2017
08:31:19:507
780
296
CHIX
10/07/2017
08:31:19:507
11
296
CHIX
10/07/2017
08:31:19:507
96
296
BATE
10/07/2017
08:31:19:507
154
296
BATE
10/07/2017
08:37:04:393
1841
296.7
CHIX
10/07/2017
08:37:04:393
439
296.7
CHIX
10/07/2017
08:37:04:394
690
296.6
CHIX
10/07/2017
08:37:04:441
405
296.5
XLON
10/07/2017
08:37:06:059
2905
296.4
XLON
10/07/2017
08:37:06:059
739
296.4
CHIX
10/07/2017
08:37:06:059
1032
296.4
CHIX
10/07/2017
08:37:06:059
369
296.4
BATE
10/07/2017
08:37:06:060
139
296.3
XLON
10/07/2017
08:37:06:060
1156
296.3
XLON
10/07/2017
08:42:41:945
2894
296.5
XLON
10/07/2017
08:42:41:945
1741
296.5
TRQX
10/07/2017
08:42:42:369
4
296.4
TRQX
10/07/2017
08:42:44:372
1125
296.3
CHIX
10/07/2017
08:42:44:372
135
296.3
CHIX
10/07/2017
08:42:46:382
126
296.2
BATE
10/07/2017
08:42:54:679
1160
296.1
XLON
10/07/2017
08:42:54:679
28
296.1
TRQX
10/07/2017
08:42:54:679
369
295.9
TRQX
10/07/2017
08:42:54:679
368
295.9
CHIX
10/07/2017
08:42:54:679
173
295.9
BATE
10/07/2017
08:42:58:238
213
295.8
BATE
10/07/2017
08:43:01:359
235
295.8
TRQX
10/07/2017
08:43:01:359
709
295.8
CHIX
10/07/2017
08:43:01:362
156
295.8
BATE
10/07/2017
08:46:23:361
1107
295.4
XLON
10/07/2017
08:53:05:436
944
295.6
XLON
10/07/2017
08:53:05:436
396
295.5
XLON
10/07/2017
08:53:05:436
284
295.2
TRQX
10/07/2017
08:53:05:436
662
295.4
CHIX
10/07/2017
08:53:05:436
2131
295.2
CHIX
10/07/2017
08:53:05:436
369
295.3
BATE
10/07/2017
08:53:05:441
54
295.1
BATE
10/07/2017
08:53:05:441
80
295.1
BATE
10/07/2017
08:53:05:441
17
295.1
BATE
10/07/2017
08:53:05:441
133
295.1
BATE
10/07/2017
08:53:05:441
97
295.1
BATE
10/07/2017
08:53:05:448
62
295.1
BATE
10/07/2017
08:53:05:456
700
295.3
XLON
10/07/2017
08:53:05:456
700
295.4
XLON
10/07/2017
08:53:08:122
50
295.4
XLON
10/07/2017
08:53:10:841
673
295.3
XLON
10/07/2017
08:53:10:842
800
295.1
TRQX
10/07/2017
08:53:11:957
368
295
CHIX
10/07/2017
08:53:18:707
369
294.9
TRQX
10/07/2017
08:58:14:101
145
295.2
XLON
10/07/2017
08:58:15:964
479
295.2
XLON
10/07/2017
08:58:15:964
847
295.2
XLON
10/07/2017
08:58:34:738
50
295.1
XLON
10/07/2017
09:01:18:534
192
295.7
XLON
10/07/2017
09:02:50:290
514
295.7
XLON
10/07/2017
09:02:50:290
1169
295.7
XLON
10/07/2017
09:02:50:424
1225
295.7
XLON
10/07/2017
09:02:52:921
326
295.5
CHIX
10/07/2017
09:13:40:016
375
295.6
TRQX
10/07/2017
09:13:40:016
775
295.6
BATE
10/07/2017
09:13:44:121
400
295.6
XLON
10/07/2017
09:13:44:121
635
295.6
XLON
10/07/2017
09:13:44:121
80
295.6
XLON
10/07/2017
09:13:44:121
1525
295.6
TRQX
10/07/2017
09:13:44:121
2585
295.6
CHIX
10/07/2017
09:13:44:122
17
295.6
CHIX
10/07/2017
09:13:44:122
956
295.6
CHIX
10/07/2017
09:13:45:555
685
295.6
XLON
10/07/2017
09:13:45:556
1983
295.6
XLON
10/07/2017
09:13:48:163
267
295.5
CHIX
10/07/2017
09:15:33:240
369
295.5
TRQX
10/07/2017
09:16:17:830
334
295.5
XLON
10/07/2017
09:16:17:830
555
295.5
XLON
10/07/2017
09:16:17:831
300
295.5
XLON
10/07/2017
09:16:17:831
224
295.5
XLON
10/07/2017
09:16:17:831
101
295.5
CHIX
10/07/2017
09:16:20:071
827
295.5
XLON
10/07/2017
09:16:20:071
380
295.5
XLON
10/07/2017
09:17:11:654
82
295.8
XLON
10/07/2017
09:17:11:654
2624
295.8
XLON
10/07/2017
09:18:07:058
432
295.7
XLON
10/07/2017
09:18:09:236
378
295.7
XLON
10/07/2017
09:21:35:764
16
296.1
XLON
10/07/2017
09:21:35:764
369
296.1
BATE
10/07/2017
09:21:35:765
288
296.1
XLON
10/07/2017
09:25:09:562
1781
296.2
XLON
10/07/2017
09:25:09:562
2260
296.2
XLON
10/07/2017
09:25:09:562
1110
296.2
TRQX
10/07/2017
09:25:09:562
369
296.2
TRQX
10/07/2017
09:25:09:562
498
296
TRQX
10/07/2017
09:25:09:562
368
295.9
CHIX
10/07/2017
09:25:09:562
1606
296.2
CHIX
10/07/2017
09:25:09:562
1183
296.2
CHIX
10/07/2017
09:25:09:562
883
296.2
CHIX
10/07/2017
09:25:09:562
106
296.2
CHIX
10/07/2017
09:25:09:562
442
295.9
BATE
10/07/2017
09:25:09:562
439
296.1
BATE
10/07/2017
09:25:09:578
500
296.1
CHIX
10/07/2017
09:25:09:579
398
296.1
CHIX
10/07/2017
09:25:09:581
700
296
XLON
10/07/2017
09:25:09:581
650
296.1
XLON
10/07/2017
09:25:09:581
1000
296.1
XLON
10/07/2017
09:25:09:581
271
296.1
XLON
10/07/2017
09:25:09:607
1086
296
XLON
10/07/2017
09:25:09:607
1185
296
XLON
10/07/2017
09:25:10:218
1419
296
XLON
10/07/2017
09:25:10:218
110
296
XLON
10/07/2017
09:25:11:780
378
295.7
TRQX
10/07/2017
09:34:30:016
1583
295.4
XLON
10/07/2017
09:43:10:017
480
295.4
XLON
10/07/2017
09:43:10:017
206
295.4
XLON
10/07/2017
09:43:10:017
116
295.4
XLON
10/07/2017
09:43:10:017
843
295.4
TRQX
10/07/2017
09:43:10:017
204
295.4
TRQX
10/07/2017
09:43:10:017
598
295.4
TRQX
10/07/2017
09:43:10:017
676
295.4
TRQX
10/07/2017
09:43:10:017
980
295.4
CHIX
10/07/2017
09:43:10:017
1305
295.4
CHIX
10/07/2017
09:43:10:017
91
295.4
CHIX
10/07/2017
09:43:10:017
920
295.4
BATE
10/07/2017
09:43:10:018
600
295.3
TRQX
10/07/2017
09:43:10:042
515
295.4
XLON
10/07/2017
09:43:11:615
444
295.3
CHIX
10/07/2017
09:43:11:615
1345
295.3
CHIX
10/07/2017
09:43:11:801
200
295.3
CHIX
10/07/2017
09:43:11:804
428
295.4
XLON
10/07/2017
09:43:11:838
434
295.4
XLON
10/07/2017
09:43:13:735
112
295.3
TRQX
10/07/2017
09:43:13:735
317
295.3
CHIX
10/07/2017
09:49:21:595
418
295.9
XLON
10/07/2017
09:49:21:595
529
295.9
XLON
10/07/2017
09:49:21:611
1300
296
XLON
10/07/2017
09:49:21:611
523
296
XLON
10/07/2017
09:57:33:713
121
295.8
BATE
10/07/2017
09:59:48:077
1153
295.8
TRQX
10/07/2017
09:59:49:727
127
295.8
BATE
10/07/2017
09:59:54:077
19
295.8
BATE
10/07/2017
10:04:15:048
269
295.8
XLON
10/07/2017
10:04:15:048
850
295.8
XLON
10/07/2017
10:04:15:048
812
295.8
TRQX
10/07/2017
10:04:15:048
1103
295.8
TRQX
10/07/2017
10:04:15:049
2251
295.8
CHIX
10/07/2017
10:04:15:049
102
295.8
BATE
10/07/2017
10:04:15:049
580
295.8
BATE
10/07/2017
10:04:15:049
627
295.8
BATE
10/07/2017
10:04:15:061
700
295.8
XLON
10/07/2017
10:04:15:211
1201
295.8
XLON
10/07/2017
10:04:15:219
1201
295.8
XLON
10/07/2017
10:04:15:227
1201
295.8
XLON
10/07/2017
10:04:15:227
1300
295.8
XLON
10/07/2017
10:04:15:237
1201
295.8
XLON
10/07/2017
10:04:15:245
1201
295.8
XLON
10/07/2017
10:04:15:252
1201
295.8
XLON
10/07/2017
10:04:15:260
1201
295.8
XLON
10/07/2017
10:04:15:268
1201
295.8
XLON
10/07/2017
10:04:15:275
1201
295.8
XLON
10/07/2017
10:04:17:195
745
295.7
CHIX
10/07/2017
10:04:18:822
368
295.5
CHIX
10/07/2017
10:04:18:822
123
295.5
CHIX
10/07/2017
10:04:21:784
50
295.5
CHIX
10/07/2017
10:04:21:784
666
295.5
CHIX
10/07/2017
10:04:27:274
621
295.5
XLON
10/07/2017
10:04:36:666
1
295.5
CHIX
10/07/2017
10:06:43:523
228
295.5
XLON
10/07/2017
10:06:43:523
457
295.5
XLON
10/07/2017
10:06:43:524
424
295.5
XLON
10/07/2017
10:06:45:735
320
295.5
CHIX
10/07/2017
10:06:45:735
144
295.5
CHIX
10/07/2017
10:06:45:745
389
295.5
CHIX
10/07/2017
10:06:47:450
835
295.5
XLON
10/07/2017
10:06:47:450
311
295.5
XLON
10/07/2017
10:06:47:450
228
295.5
TRQX
10/07/2017
10:06:47:450
79
295.5
CHIX
10/07/2017
10:06:47:450
1112
295.5
CHIX
10/07/2017
10:06:49:760
108
295.4
XLON
10/07/2017
10:08:00:532
22
295.4
XLON
10/07/2017
10:08:00:546
662
295.3
XLON
10/07/2017
10:08:00:546
369
295.3
TRQX
10/07/2017
10:08:00:546
202
295.3
BATE
10/07/2017
10:08:00:546
255
295.3
BATE
10/07/2017
10:13:28:035
480
295.5
XLON
10/07/2017
10:18:27:233
886
295.7
XLON
10/07/2017
10:18:27:233
1310
295.7
CHIX
10/07/2017
10:18:27:240
700
295.8
XLON
10/07/2017
10:18:27:295
443
295.8
XLON
10/07/2017
10:18:27:295
600
295.8
XLON
10/07/2017
10:18:29:677
692
295.6
CHIX
10/07/2017
10:18:29:681
700
295.8
XLON
10/07/2017
10:18:29:681
800
295.8
XLON
10/07/2017
10:21:27:794
1593
296
XLON
10/07/2017
10:21:27:795
2276
296
CHIX
10/07/2017
10:21:47:271
2916
296
XLON
10/07/2017
10:22:11:789
662
295.9
XLON
10/07/2017
10:22:11:789
521
295.9
TRQX
10/07/2017
10:22:11:789
1200
295.9
TRQX
10/07/2017
10:22:11:789
1309
295.9
CHIX
10/07/2017
10:22:11:789
623
295.9
CHIX
10/07/2017
10:22:11:789
129
295.9
CHIX
10/07/2017
10:22:11:789
907
295.9
BATE
10/07/2017
10:22:13:741
296
295.8
CHIX
10/07/2017
10:23:23:527
74
295.8
BATE
10/07/2017
10:23:23:572
1788
295.7
XLON
10/07/2017
10:30:04:857
863
295.7
XLON
10/07/2017
10:30:06:714
172
295.6
XLON
10/07/2017
10:30:07:361
539
295.5
CHIX
10/07/2017
10:30:08:730
474
295.5
XLON
10/07/2017
10:34:32:759
369
295.7
TRQX
10/07/2017
10:35:53:736
179
295.6
XLON
10/07/2017
10:35:53:736
320
295.6
XLON
10/07/2017
10:35:53:736
1
295.6
BATE
10/07/2017
10:35:53:736
826
295.6
BATE
10/07/2017
10:35:53:850
199
295.5
TRQX
10/07/2017
10:35:53:851
2338
295.5
XLON
10/07/2017
10:35:53:851
1602
295.5
TRQX
10/07/2017
10:35:53:851
917
295.4
CHIX
10/07/2017
10:35:53:851
1652
295.4
CHIX
10/07/2017
10:35:53:851
356
295.4
CHIX
10/07/2017
10:35:54:335
368
295.3
CHIX
10/07/2017
10:35:56:269
369
295.1
BATE
10/07/2017
10:38:45:958
3537
295.1
XLON
10/07/2017
10:38:47:809
230
295
TRQX
10/07/2017
11:05:54:987
369
295.5
TRQX
10/07/2017
11:05:54:994
281
295.5
CHIX
10/07/2017
11:05:54:995
370
295.5
CHIX
10/07/2017
11:05:56:019
63
295.5
XLON
10/07/2017
11:05:56:116
216
295.5
BATE
10/07/2017
11:05:56:116
215
295.5
BATE
10/07/2017
11:06:16:531
668
295.5
TRQX
10/07/2017
11:06:16:531
431
295.5
CHIX
10/07/2017
11:06:16:562
1115
295.5
BATE
10/07/2017
11:09:53:958
95
295.6
XLON
10/07/2017
11:09:53:958
642
295.6
XLON
10/07/2017
11:09:53:958
2438
295.6
XLON
10/07/2017
11:09:53:958
2103
295.6
TRQX
10/07/2017
11:09:53:958
1118
295.6
TRQX
10/07/2017
11:09:53:958
1250
295.6
CHIX
10/07/2017
11:09:53:970
737
295.6
XLON
10/07/2017
11:09:54:773
56
295.6
CHIX
10/07/2017
11:09:54:773
1116
295.6
CHIX
10/07/2017
11:12:47:907
135
295.5
XLON
10/07/2017
11:12:47:907
1198
295.5
XLON
10/07/2017
11:12:47:907
48
295.5
XLON
10/07/2017
11:12:47:907
1012
295.5
XLON
10/07/2017
11:12:47:907
673
295.5
XLON
10/07/2017
11:12:47:907
696
295.5
XLON
10/07/2017
11:12:47:907
36
295.5
TRQX
10/07/2017
11:12:47:907
2088
295.5
CHIX
10/07/2017
11:12:47:907
1285
295.5
CHIX
10/07/2017
11:12:47:907
59
295.5
BATE
10/07/2017
11:12:47:926
666
295.5
XLON
10/07/2017
11:12:47:926
700
295.6
XLON
10/07/2017
11:12:50:102
681
295.4
CHIX
10/07/2017
11:12:50:102
150
295.4
CHIX
10/07/2017
11:14:16:200
683
295.4
XLON
10/07/2017
11:14:16:200
1256
295.4
XLON
10/07/2017
11:14:16:200
1281
295.4
CHIX
10/07/2017
11:14:16:200
130
295.4
CHIX
10/07/2017
11:14:16:200
283
295.4
CHIX
10/07/2017
11:14:16:204
692
295.4
XLON
10/07/2017
11:14:16:204
628
295.4
XLON
10/07/2017
11:19:20:586
390
295.2
XLON
10/07/2017
11:31:49:813
45
295.2
XLON
10/07/2017
11:31:49:813
769
295.2
BATE
10/07/2017
11:31:49:813
974
295.2
BATE
10/07/2017
11:31:49:814
396
295.2
XLON
10/07/2017
11:31:49:814
132
295.2
XLON
10/07/2017
11:31:49:814
250
295.2
XLON
10/07/2017
11:31:49:814
931
295.2
XLON
10/07/2017
11:31:49:814
1927
295.2
TRQX
10/07/2017
11:31:49:814
1611
295.2
TRQX
10/07/2017
11:31:49:814
3285
295.2
CHIX
10/07/2017
11:31:55:285
2177
295.2
XLON
10/07/2017
11:31:55:291
1
295.2
XLON
10/07/2017
11:31:55:307
783
295.2
XLON
10/07/2017
11:31:55:360
477
295.2
XLON
10/07/2017
11:48:21:270
216
295.7
CHIX
10/07/2017
11:48:21:270
2000
295.7
CHIX
10/07/2017
11:48:21:468
347
295.7
XLON
10/07/2017
11:48:21:468
369
295.7
BATE
10/07/2017
11:48:42:626
2259
295.8
TRQX
10/07/2017
11:48:42:626
369
295.8
BATE
10/07/2017
11:48:42:631
700
295.8
XLON
10/07/2017
11:48:42:738
520
295.8
XLON
10/07/2017
11:48:42:745
473
295.8
XLON
10/07/2017
11:49:19:340
213
295.9
XLON
10/07/2017
11:49:19:340
287
295.9
XLON
10/07/2017
11:49:19:349
455
295.9
XLON
10/07/2017
11:49:37:504
400
295.9
XLON
10/07/2017
11:50:07:245
459
295.8
XLON
10/07/2017
11:50:07:245
368
295.8
CHIX
10/07/2017
11:50:07:245
927
295.8
BATE
10/07/2017
11:50:13:263
300
295.8
XLON
10/07/2017
11:59:08:703
3754
296
XLON
10/07/2017
11:59:08:703
860
296
TRQX
10/07/2017
11:59:08:703
3321
296
CHIX
10/07/2017
11:59:08:703
925
296
BATE
10/07/2017
11:59:08:707
112
295.9
TRQX
10/07/2017
11:59:08:707
17
295.9
BATE
10/07/2017
11:59:08:710
365
295.9
TRQX
10/07/2017
11:59:08:710
352
295.9
BATE
10/07/2017
11:59:08:711
343
296
XLON
10/07/2017
11:59:08:712
500
296.1
CHIX
10/07/2017
11:59:10:771
2030
295.9
TRQX
10/07/2017
11:59:10:772
2011
295.9
CHIX
10/07/2017
11:59:10:772
1400
295.9
CHIX
10/07/2017
11:59:10:776
1300
296
XLON
10/07/2017
11:59:16:535
1962
295.9
XLON
10/07/2017
11:59:16:535
260
295.8
CHIX
10/07/2017
11:59:16:535
760
295.8
CHIX
10/07/2017
11:59:16:535
683
295.8
CHIX
10/07/2017
11:59:16:543
700
295.9
XLON
10/07/2017
11:59:19:157
566
295.8
XLON
10/07/2017
11:59:19:157
62
295.8
CHIX
10/07/2017
11:59:19:157
700
295.8
CHIX
10/07/2017
11:59:25:027
700
295.7
XLON
10/07/2017
12:02:27:387
235
296.3
XLON
10/07/2017
12:02:27:387
108
296.3
XLON
10/07/2017
12:02:27:387
700
296.3
XLON
10/07/2017
12:02:27:387
152
296.3
XLON
10/07/2017
12:02:27:387
813
296.3
XLON
10/07/2017
12:04:04:571
1
295.7
XLON
10/07/2017
12:05:45:816
612
295.7
XLON
10/07/2017
12:05:45:816
692
295.7
XLON
10/07/2017
12:05:45:838
344
295.7
XLON
10/07/2017
12:05:48:079
654
295.7
XLON
10/07/2017
12:08:08:134
1084
295.8
XLON
10/07/2017
12:09:38:645
682
295.7
XLON
10/07/2017
12:09:38:717
425
295.7
XLON
10/07/2017
12:09:38:778
1300
295.7
XLON
10/07/2017
12:10:04:157
230
295.7
XLON
10/07/2017
12:10:04:157
377
295.7
XLON
10/07/2017
12:15:05:649
483
295.9
XLON
10/07/2017
12:15:05:649
602
295.9
CHIX
10/07/2017
12:15:06:248
162
295.9
XLON
10/07/2017
12:15:06:248
123
295.9
XLON
10/07/2017
12:15:06:248
233
295.9
TRQX
10/07/2017
12:15:06:248
85
295.9
CHIX
10/07/2017
12:15:06:260
1300
295.9
XLON
10/07/2017
12:15:06:583
400
296
XLON
10/07/2017
12:15:10:172
530
296
XLON
10/07/2017
12:15:27:121
368
296
CHIX
10/07/2017
12:27:05:016
21
295.9
CHIX
10/07/2017
12:34:22:443
1082
295.9
CHIX
10/07/2017
12:34:22:443
2619
295.9
CHIX
10/07/2017
12:34:22:443
891
295.9
BATE
10/07/2017
12:34:22:443
671
295.9
BATE
10/07/2017
12:34:22:444
660
295.9
XLON
10/07/2017
12:34:22:444
1121
295.9
XLON
10/07/2017
12:34:22:444
1200
295.9
XLON
10/07/2017
12:34:22:444
1556
295.9
TRQX
10/07/2017
12:34:22:444
1946
295.9
TRQX
10/07/2017
12:34:22:445
156
295.8
TRQX
10/07/2017
12:34:22:445
749
295.8
CHIX
10/07/2017
12:34:22:445
369
295.8
BATE
10/07/2017
12:34:22:446
213
295.7
TRQX
10/07/2017
12:34:25:379
701
295.8
XLON
10/07/2017
12:34:25:379
750
295.8
XLON
10/07/2017
12:34:25:379
700
295.7
XLON
10/07/2017
12:34:25:391
700
295.8
XLON
10/07/2017
12:35:21:406
1491
295.9
CHIX
10/07/2017
12:35:21:406
375
295.9
CHIX
10/07/2017
12:35:21:406
134
295.9
CHIX
10/07/2017
12:36:20:431
1358
295.9
XLON
10/07/2017
12:36:20:431
744
295.9
XLON
10/07/2017
12:36:20:431
203
295.9
CHIX
10/07/2017
12:37:10:206
266
296
XLON
10/07/2017
12:37:11:292
300
296
XLON
10/07/2017
12:38:14:130
550
295.9
XLON
10/07/2017
12:38:14:134
550
296
XLON
10/07/2017
12:52:51:027
1447
295.9
CHIX
10/07/2017
12:56:47:263
953
295.9
XLON
10/07/2017
12:56:47:263
792
295.9
XLON
10/07/2017
12:56:47:263
1556
295.9
TRQX
10/07/2017
12:56:47:263
320
295.9
TRQX
10/07/2017
12:56:47:263
1681
295.9
TRQX
10/07/2017
12:56:47:263
1769
295.9
CHIX
10/07/2017
12:56:47:263
239
295.9
CHIX
10/07/2017
12:56:47:263
1655
295.9
CHIX
10/07/2017
12:56:47:263
954
295.9
BATE
10/07/2017
12:56:47:263
758
295.9
BATE
10/07/2017
12:56:47:269
244
295.8
TRQX
10/07/2017
12:56:47:269
125
295.8
TRQX
10/07/2017
12:56:47:269
484
295.8
CHIX
10/07/2017
12:56:47:269
244
295.8
BATE
10/07/2017
12:56:47:269
125
295.8
BATE
10/07/2017
12:56:47:270
247
295.8
CHIX
10/07/2017
12:56:47:274
183
295.8
CHIX
10/07/2017
12:56:47:278
700
295.9
XLON
10/07/2017
12:56:47:278
5
295.8
XLON
10/07/2017
12:56:47:278
615
295.9
XLON
10/07/2017
12:56:47:342
89
295.9
XLON
10/07/2017
12:56:47:342
896
295.9
XLON
10/07/2017
12:57:16:144
200
295.9
CHIX
10/07/2017
12:57:16:226
97
295.9
XLON
10/07/2017
12:57:16:226
153
295.9
XLON
10/07/2017
12:57:33:468
226
295.9
CHIX
10/07/2017
12:57:43:935
4033
295.9
XLON
10/07/2017
13:02:33:802
140
296
CHIX
10/07/2017
13:02:36:405
112
296
XLON
10/07/2017
13:02:38:415
8
296
XLON
10/07/2017
13:02:38:418
57
296
CHIX
10/07/2017
13:02:38:421
49
296
XLON
10/07/2017
13:02:38:425
460
296
CHIX
10/07/2017
13:02:38:427
46
296
CHIX
10/07/2017
13:06:04:420
369
296.1
TRQX
10/07/2017
13:08:56:424
1797
296.1
XLON
10/07/2017
13:08:56:424
1071
296.1
XLON
10/07/2017
13:08:56:424
1112
296.1
CHIX
10/07/2017
13:08:56:424
1031
296.1
CHIX
10/07/2017
13:08:56:428
691
296
CHIX
10/07/2017
13:08:56:428
403
296
CHIX
10/07/2017
13:08:56:428
60
296
CHIX
10/07/2017
13:08:56:428
764
296
CHIX
10/07/2017
13:08:56:429
1609
296
TRQX
10/07/2017
13:08:56:433
84
296
CHIX
10/07/2017
13:08:56:433
623
296
BATE
10/07/2017
13:08:56:446
700
296.1
XLON
10/07/2017
13:08:56:447
988
296
XLON
10/07/2017
13:08:56:448
1777
296
XLON
10/07/2017
13:08:56:455
700
296.1
XLON
10/07/2017
13:08:56:516
184
296
CHIX
10/07/2017
13:08:56:529
962
296
XLON
10/07/2017
13:08:56:542
33
295.9
CHIX
10/07/2017
13:08:56:542
1006
295.9
CHIX
10/07/2017
13:08:56:548
949
295.9
CHIX
10/07/2017
13:08:56:548
100
295.9
CHIX
10/07/2017
13:09:03:843
1
295.9
CHIX
10/07/2017
13:11:46:305
707
296
XLON
10/07/2017
13:11:46:305
1864
296
XLON
10/07/2017
13:12:01:353
54
295.9
XLON
10/07/2017
13:12:01:353
166
295.9
XLON
10/07/2017
13:12:01:353
540
295.9
XLON
10/07/2017
13:12:01:353
65
295.9
CHIX
10/07/2017
13:12:01:353
29
295.9
CHIX
10/07/2017
13:12:01:353
70
295.9
CHIX
10/07/2017
13:12:01:355
309
295.9
XLON
10/07/2017
13:12:01:366
290
295.9
XLON
10/07/2017
13:20:54:552
488
295.9
XLON
10/07/2017
13:20:54:552
571
295.9
XLON
10/07/2017
13:20:54:552
790
295.9
TRQX
10/07/2017
13:20:54:552
94
295.9
CHIX
10/07/2017
13:20:54:552
1968
295.9
CHIX
10/07/2017
13:21:50:416
1081
296.1
XLON
10/07/2017
13:24:56:409
476
296.1
BATE
10/07/2017
13:26:16:176
648
296.4
CHIX
10/07/2017
13:26:16:177
590
296.4
XLON
10/07/2017
13:26:18:301
29
296.3
BATE
10/07/2017
13:26:26:601
868
296.4
XLON
10/07/2017
13:26:26:601
359
296.4
XLON
10/07/2017
13:26:26:611
42
296.4
XLON
10/07/2017
13:26:26:618
42
296.4
XLON
10/07/2017
13:26:26:618
369
296.2
TRQX
10/07/2017
13:26:26:618
1740
296.2
TRQX
10/07/2017
13:26:32:374
208
296.4
XLON
10/07/2017
13:26:32:382
42
296.4
XLON
10/07/2017
13:26:39:303
42
296.4
XLON
10/07/2017
13:26:39:311
42
296.4
XLON
10/07/2017
13:26:39:319
42
296.4
XLON
10/07/2017
13:26:39:328
37
296.4
XLON
10/07/2017
13:30:22:008
660
296.4
CHIX
10/07/2017
13:34:11:296
1986
296.5
CHIX
10/07/2017
13:34:11:296
478
296.5
BATE
10/07/2017
13:34:11:296
879
296.5
BATE
10/07/2017
13:34:11:297
2373
296.5
XLON
10/07/2017
13:34:11:297
600
296.5
XLON
10/07/2017
13:34:13:399
1316
296.5
XLON
10/07/2017
13:34:13:399
536
296.5
CHIX
10/07/2017
13:34:13:399
10
296.5
BATE
10/07/2017
13:43:22:144
1800
296.6
XLON
10/07/2017
13:43:22:144
307
296.6
XLON
10/07/2017
13:43:22:144
432
296.6
XLON
10/07/2017
13:43:22:144
771
296.6
XLON
10/07/2017
13:43:22:144
158
296.6
TRQX
10/07/2017
13:43:22:144
1871
296.6
CHIX
10/07/2017
13:43:22:144
1400
296.6
CHIX
10/07/2017
13:43:55:034
1406
296.6
CHIX
10/07/2017
13:44:05:125
785
296.6
XLON
10/07/2017
13:44:05:125
1514
296.6
XLON
10/07/2017
13:44:05:125
363
296.6
XLON
10/07/2017
13:44:05:125
2538
296.6
TRQX
10/07/2017
13:44:05:141
722
296.6
XLON
10/07/2017
13:44:05:141
700
296.6
XLON
10/07/2017
13:44:05:151
1300
296.6
XLON
10/07/2017
13:44:07:411
466
296.5
CHIX
10/07/2017
13:44:07:411
369
296.5
BATE
10/07/2017
13:50:28:748
35
296.8
XLON
10/07/2017
13:50:30:041
650
296.8
XLON
10/07/2017
13:51:29:622
97
296.7
XLON
10/07/2017
13:51:29:622
65
296.7
XLON
10/07/2017
13:51:29:622
132
296.7
CHIX
10/07/2017
13:51:33:207
1105
296.5
TRQX
10/07/2017
13:51:33:207
3465
296.6
CHIX
10/07/2017
13:51:33:207
369
296.5
BATE
10/07/2017
13:51:33:207
789
296.6
BATE
10/07/2017
13:51:34:808
3669
296.5
XLON
10/07/2017
13:51:34:941
1950
296.4
XLON
10/07/2017
13:51:38:958
1310
296.4
XLON
10/07/2017
13:51:38:958
82
296.4
CHIX
10/07/2017
13:51:39:545
1014
296.4
XLON
10/07/2017
13:57:42:180
747
296.7
XLON
10/07/2017
13:57:42:202
700
296.7
XLON
10/07/2017
13:58:19:106
400
296.7
XLON
10/07/2017
13:58:19:115
1300
296.7
XLON
10/07/2017
13:58:20:193
400
296.7
XLON
10/07/2017
13:58:21:279
400
296.7
XLON
10/07/2017
13:58:25:648
647
296.6
XLON
10/07/2017
14:07:53:643
567
296.6
XLON
10/07/2017
14:07:53:643
166
296.6
XLON
10/07/2017
14:07:53:643
581
296.6
XLON
10/07/2017
14:07:53:644
272
296.6
TRQX
10/07/2017
14:07:53:644
407
296.6
TRQX
10/07/2017
14:07:53:644
275
296.6
TRQX
10/07/2017
14:07:53:644
469
296.6
TRQX
10/07/2017
14:07:53:644
908
296.6
TRQX
10/07/2017
14:07:53:644
323
296.6
TRQX
10/07/2017
14:07:53:644
969
296.6
TRQX
10/07/2017
14:07:53:644
738
296.6
CHIX
10/07/2017
14:07:53:644
244
296.6
CHIX
10/07/2017
14:07:53:644
1319
296.6
CHIX
10/07/2017
14:07:53:644
931
296.6
CHIX
10/07/2017
14:07:53:644
348
296.6
BATE
10/07/2017
14:07:53:644
168
296.6
BATE
10/07/2017
14:07:53:644
462
296.6
BATE
10/07/2017
14:07:53:653
705
296.6
XLON
10/07/2017
14:07:53:653
600
296.6
XLON
10/07/2017
14:07:53:653
700
296.6
XLON
10/07/2017
14:07:53:752
739
296.6
XLON
10/07/2017
14:07:53:752
527
296.6
BATE
10/07/2017
14:07:53:763
800
296.6
XLON
10/07/2017
14:07:53:763
700
296.6
XLON
10/07/2017
14:07:53:764
365
296.4
CHIX
10/07/2017
14:07:53:764
369
296.4
BATE
10/07/2017
14:07:53:779
620
296.6
XLON
10/07/2017
14:07:53:779
700
296.6
XLON
10/07/2017
14:07:53:779
369
296.3
TRQX
10/07/2017
14:07:53:779
358
296.4
CHIX
10/07/2017
14:07:53:794
700
296.6
XLON
10/07/2017
14:07:53:805
61
296.6
XLON
10/07/2017
14:07:53:904
550
296.6
XLON
10/07/2017
14:07:53:910
700
296.6
XLON
10/07/2017
14:07:53:910
200
296.6
XLON
10/07/2017
14:07:53:923
61
296.6
XLON
10/07/2017
14:07:53:923
700
296.6
XLON
10/07/2017
14:07:53:953
61
296.6
XLON
10/07/2017
14:07:54:097
433
296.6
XLON
10/07/2017
14:07:56:969
700
296.6
XLON
10/07/2017
14:07:56:969
705
296.6
XLON
10/07/2017
14:07:56:979
700
296.6
XLON
10/07/2017
14:07:56:979
35
296.6
XLON
10/07/2017
14:07:56:989
35
296.5
XLON
10/07/2017
14:07:57:176
681
296.5
XLON
10/07/2017
14:07:57:176
29
296.5
XLON
10/07/2017
14:13:19:995
3321
296.8
XLON
10/07/2017
14:13:19:995
481
296.8
XLON
10/07/2017
14:13:19:995
1587
296.8
CHIX
10/07/2017
14:13:19:995
599
296.8
CHIX
10/07/2017
14:13:21:573
1413
296.8
CHIX
10/07/2017
14:13:23:170
1100
296.8
CHIX
10/07/2017
14:13:23:170
1127
296.7
CHIX
10/07/2017
14:13:23:170
1059
296.7
CHIX
10/07/2017
14:13:24:683
3145
296.7
XLON
10/07/2017
14:13:27:947
742
296.5
XLON
10/07/2017
14:13:27:948
369
296.5
TRQX
10/07/2017
14:13:29:339
114
296.4
TRQX
10/07/2017
14:13:31:186
2184
296.4
XLON
10/07/2017
14:13:39:306
1314
296.3
XLON
10/07/2017
14:13:52:355
4214
297
XLON
10/07/2017
14:13:52:367
742
297
XLON
10/07/2017
14:13:52:367
2431
297
XLON
10/07/2017
14:13:52:376
1128
297
XLON
10/07/2017
14:13:52:383
700
297
XLON
10/07/2017
14:13:53:273
381
297
XLON
10/07/2017
14:13:53:281
700
297
XLON
10/07/2017
14:13:53:950
92
297
XLON
10/07/2017
14:13:53:950
700
297
XLON
10/07/2017
14:14:01:657
3474
296.6
XLON
10/07/2017
14:19:24:156
700
297.3
XLON
10/07/2017
14:19:24:164
700
297.3
XLON
10/07/2017
14:28:14:465
350
297.6
CHIX
10/07/2017
14:28:14:465
48
297.6
BATE
10/07/2017
14:28:15:575
674
297.6
CHIX
10/07/2017
14:28:15:575
177
297.6
BATE
10/07/2017
14:28:15:575
860
297.6
BATE
10/07/2017
14:28:22:417
834
297.6
CHIX
10/07/2017
14:30:49:245
265
298
XLON
10/07/2017
14:30:49:245
447
298
XLON
10/07/2017
14:30:49:245
311
298
XLON
10/07/2017
14:30:49:245
154
298
TRQX
10/07/2017
14:30:49:245
115
298
TRQX
10/07/2017
14:30:49:245
94
298
TRQX
10/07/2017
14:30:49:245
761
298
CHIX
10/07/2017
14:31:44:369
1000
298.2
TRQX
10/07/2017
14:31:44:370
23
298.2
TRQX
10/07/2017
14:32:36:693
142
298.4
XLON
10/07/2017
14:32:36:693
170
298.4
TRQX
10/07/2017
14:32:36:767
200
298.6
XLON
10/07/2017
14:32:36:767
1218
298.6
XLON
10/07/2017
14:33:02:155
70
298.6
XLON
10/07/2017
14:33:09:324
394
298.6
XLON
10/07/2017
14:33:34:195
1896
298.5
XLON
10/07/2017
14:33:34:195
1046
298.5
TRQX
10/07/2017
14:33:34:196
393
298.5
XLON
10/07/2017
14:33:34:196
105
298.5
XLON
10/07/2017
14:33:34:196
1949
298.5
XLON
10/07/2017
14:33:34:196
332
298.5
CHIX
10/07/2017
14:33:34:196
547
298.5
CHIX
10/07/2017
14:33:34:196
368
298.5
CHIX
10/07/2017
14:33:34:210
700
298.6
XLON
10/07/2017
14:33:34:210
1300
298.5
XLON
10/07/2017
14:33:34:210
705
298.6
XLON
10/07/2017
14:33:34:210
200
298.6
XLON
10/07/2017
14:33:40:881
600
298.6
XLON
10/07/2017
14:33:40:881
29
298.6
XLON
10/07/2017
14:33:40:892
1339
298.6
XLON
10/07/2017
14:33:40:899
1339
298.6
XLON
10/07/2017
14:33:40:907
1035
298.6
XLON
10/07/2017
14:33:55:810
626
298.6
XLON
10/07/2017
14:33:55:810
441
298.6
XLON
10/07/2017
14:34:09:291
2345
298.4
XLON
10/07/2017
14:34:09:295
168
298.4
CHIX
10/07/2017
14:34:09:295
360
298.4
CHIX
10/07/2017
14:34:23:311
176
298.4
TRQX
10/07/2017
14:39:54:011
2232
298.4
XLON
10/07/2017
14:39:54:011
530
298.4
XLON
10/07/2017
14:39:54:011
1313
298.4
TRQX
10/07/2017
14:39:54:011
722
298.4
TRQX
10/07/2017
14:39:54:011
1921
298.4
CHIX
10/07/2017
14:39:54:011
1243
298.4
CHIX
10/07/2017
14:39:54:011
951
298.4
BATE
10/07/2017
14:39:54:029
1200
298.4
XLON
10/07/2017
14:39:54:633
368
298.3
CHIX
10/07/2017
14:39:54:633
1033
298.3
CHIX
10/07/2017
14:39:55:042
1300
298.3
XLON
10/07/2017
14:39:55:178
550
298.4
XLON
10/07/2017
14:39:55:184
250
298.4
XLON
10/07/2017
14:39:55:184
700
298.4
XLON
10/07/2017
14:39:55:837
1460
298.3
XLON
10/07/2017
14:39:56:877
23
298.2
BATE
10/07/2017
14:40:03:024
559
298
XLON
10/07/2017
14:40:03:024
387
298
XLON
10/07/2017
14:40:03:024
333
298
BATE
10/07/2017
14:40:03:025
36
298
BATE
10/07/2017
14:40:35:548
134
297.9
XLON
10/07/2017
14:40:35:548
805
297.9
XLON
10/07/2017
14:40:35:548
38
297.9
BATE
10/07/2017
14:40:35:548
120
297.9
BATE
10/07/2017
14:40:38:542
28
297.8
CHIX
10/07/2017
14:40:57:326
21
297.8
XLON
10/07/2017
14:41:05:396
600
297.8
XLON
10/07/2017
14:41:05:396
492
297.8
XLON
10/07/2017
14:41:05:396
481
297.8
XLON
10/07/2017
14:41:05:560
130
297.6
CHIX
10/07/2017
14:41:07:546
88
297.6
XLON
10/07/2017
14:41:47:680
550
297.6
XLON
10/07/2017
14:41:47:680
59
297.6
CHIX
10/07/2017
14:41:47:680
179
297.6
CHIX
10/07/2017
14:42:31:539
388
297.5
TRQX
10/07/2017
14:43:47:208
237
297.5
XLON
10/07/2017
14:43:47:208
37
297.5
XLON
10/07/2017
14:43:47:208
42
297.5
XLON
10/07/2017
14:43:47:695
111
297.4
XLON
10/07/2017
14:43:49:260
257
297.4
XLON
10/07/2017
14:43:49:260
2203
297.4
XLON
10/07/2017
14:43:49:261
427
297.4
CHIX
10/07/2017
14:43:49:261
1
297.4
CHIX
10/07/2017
14:43:51:563
99
297.2
TRQX
10/07/2017
14:43:53:564
228
297.2
TRQX
10/07/2017
14:44:39:566
2
297.2
TRQX
10/07/2017
14:44:40:570
247
297.1
XLON
10/07/2017
14:44:40:570
894
297.1
XLON
10/07/2017
14:44:40:570
47
297.1
XLON
10/07/2017
14:44:40:752
369
297
TRQX
10/07/2017
14:44:40:757
821
296.9
CHIX
10/07/2017
14:44:41:570
121
296.9
CHIX
10/07/2017
14:44:42:570
93
296.8
TRQX
10/07/2017
14:44:44:568
457
296.8
TRQX
10/07/2017
14:45:18:137
216
296.8
TRQX
10/07/2017
14:45:18:137
111
296.8
BATE
10/07/2017
14:45:18:144
622
296.7
XLON
10/07/2017
14:45:18:144
77
296.7
BATE
10/07/2017
14:45:18:144
292
296.7
BATE
10/07/2017
14:45:20:610
117
296.6
XLON
10/07/2017
14:45:20:610
234
296.6
XLON
10/07/2017
14:45:20:610
97
296.6
XLON
10/07/2017
14:45:20:671
20
296.6
XLON
10/07/2017
14:45:20:770
260
296.6
XLON
10/07/2017
14:45:20:770
441
296.6
XLON
10/07/2017
14:45:20:783
241
296.4
CHIX
10/07/2017
14:45:22:131
36
296.4
BATE
10/07/2017
14:46:58:019
71
296.4
CHIX
10/07/2017
14:47:04:504
87
296.3
XLON
10/07/2017
14:47:04:504
186
296.2
XLON
10/07/2017
14:47:04:504
368
296.3
CHIX
10/07/2017
14:47:04:504
56
296.4
CHIX
10/07/2017
14:47:04:504
72
296.4
BATE
10/07/2017
14:47:04:518
658
296.1
XLON
10/07/2017
14:47:14:156
52
296
TRQX
10/07/2017
14:50:09:437
414
296
XLON
10/07/2017
14:50:09:449
730
295.9
CHIX
10/07/2017
14:50:10:610
2342
295.9
XLON
10/07/2017
14:54:39:643
213
295.9
XLON
10/07/2017
14:54:39:643
231
295.9
XLON
10/07/2017
14:57:15:480
622
295.8
XLON
10/07/2017
14:57:15:480
19
295.8
XLON
10/07/2017
14:57:15:480
706
295.8
CHIX
10/07/2017
14:57:15:481
637
295.7
CHIX
10/07/2017
14:57:15:481
492
295.7
CHIX
10/07/2017
14:57:15:482
504
295.7
TRQX
10/07/2017
14:57:15:482
625
295.7
CHIX
10/07/2017
14:57:15:482
334
295.6
BATE
10/07/2017
14:57:15:483
369
295.6
TRQX
10/07/2017
14:57:15:484
603
295.8
XLON
10/07/2017
14:57:15:484
700
295.7
XLON
10/07/2017
14:57:15:484
700
295.6
XLON
10/07/2017
14:57:15:662
417
295.6
TRQX
10/07/2017
14:57:16:660
304
295.6
TRQX
10/07/2017
14:57:17:655
98
295.6
TRQX
10/07/2017
14:57:50:636
41
295.6
BATE
10/07/2017
15:00:00:266
96
295.6
XLON
10/07/2017
15:00:00:266
1002
295.6
XLON
10/07/2017
15:00:00:266
600
295.6
XLON
10/07/2017
15:00:00:270
217
295.6
XLON
10/07/2017
15:00:00:280
526
295.6
XLON
10/07/2017
15:00:00:281
124
295.6
XLON
10/07/2017
15:00:00:281
347
295.6
XLON
10/07/2017
15:00:02:028
325
295.6
XLON
10/07/2017
15:00:02:028
1675
295.5
CHIX
10/07/2017
15:01:53:839
1534
295.4
XLON
10/07/2017
15:01:53:839
2583
295.4
XLON
10/07/2017
15:01:53:840
369
295.3
TRQX
10/07/2017
15:01:53:840
396
295.4
BATE
10/07/2017
15:01:53:840
369
295.3
BATE
10/07/2017
15:01:55:506
1201
295.1
XLON
10/07/2017
15:01:55:506
449
295.2
TRQX
10/07/2017
15:01:55:506
971
295.2
CHIX
10/07/2017
15:01:55:506
286
295.1
BATE
10/07/2017
15:11:32:332
800
295.8
XLON
10/07/2017
15:11:32:332
724
295.8
XLON
10/07/2017
15:11:32:332
261
295.8
XLON
10/07/2017
15:11:32:332
1372
295.8
CHIX
10/07/2017
15:11:32:332
193
295.8
CHIX
10/07/2017
15:12:28:613
525
295.7
CHIX
10/07/2017
15:12:32:771
2772
295.7
XLON
10/07/2017
15:12:32:771
167
295.7
XLON
10/07/2017
15:12:32:771
2075
295.7
TRQX
10/07/2017
15:12:32:771
2474
295.7
CHIX
10/07/2017
15:12:32:771
390
295.7
BATE
10/07/2017
15:12:32:772
369
295.6
TRQX
10/07/2017
15:12:32:772
196
295.6
CHIX
10/07/2017
15:12:32:772
159
295.6
CHIX
10/07/2017
15:12:32:782
700
295.5
XLON
10/07/2017
15:12:35:906
219
295.5
XLON
10/07/2017
15:12:35:906
638
295.5
XLON
10/07/2017
15:14:41:138
179
295.3
XLON
10/07/2017
15:15:11:146
932
295.3
XLON
10/07/2017
15:15:11:146
476
295.3
CHIX
10/07/2017
15:15:11:147
309
295.2
XLON
10/07/2017
15:15:11:147
22
295.2
TRQX
10/07/2017
15:15:58:380
369
295.1
BATE
10/07/2017
15:17:32:806
1673
295
XLON
10/07/2017
15:17:32:807
382
295
BATE
10/07/2017
15:23:20:890
1335
295.2
XLON
10/07/2017
15:23:20:891
353
295.2
XLON
10/07/2017
15:24:31:824
100
295.6
XLON
10/07/2017
15:24:31:824
305
295.6
XLON
10/07/2017
15:24:31:824
92
295.6
XLON
10/07/2017
15:24:31:897
232
295.6
XLON
10/07/2017
15:27:20:527
178
295.6
XLON
10/07/2017
15:27:20:527
897
295.6
XLON
10/07/2017
15:27:20:538
456
295.6
XLON
10/07/2017
15:28:09:045
197
295.6
CHIX
10/07/2017
15:28:09:045
385
295.6
CHIX
10/07/2017
15:28:09:059
81
295.6
CHIX
10/07/2017
15:28:13:183
136
295.6
TRQX
10/07/2017
15:28:13:184
66
295.6
CHIX
10/07/2017
15:28:40:914
24
295.9
XLON
10/07/2017
15:29:01:006
791
295.8
BATE
10/07/2017
15:29:02:025
369
295.8
TRQX
10/07/2017
15:29:02:025
491
295.8
TRQX
10/07/2017
15:29:02:025
2077
295.8
TRQX
10/07/2017
15:29:02:025
1188
295.8
CHIX
10/07/2017
15:29:02:027
369
295.7
TRQX
10/07/2017
15:29:02:027
2437
295.7
CHIX
10/07/2017
15:29:02:027
643
295.7
BATE
10/07/2017
15:29:02:030
1326
295.8
XLON
10/07/2017
15:29:02:030
650
295.8
XLON
10/07/2017
15:29:02:030
700
295.7
XLON
10/07/2017
15:29:02:030
1213
295.8
XLON
10/07/2017
15:29:02:035
2461
295.8
CHIX
10/07/2017
15:29:03:026
420
295.7
XLON
10/07/2017
15:29:03:026
114
295.7
XLON
10/07/2017
15:29:03:026
14
295.7
XLON
10/07/2017
15:29:03:027
557
295.7
XLON
10/07/2017
15:29:03:076
257
295.7
XLON
10/07/2017
15:30:01:455
1112
295.6
XLON
10/07/2017
15:30:01:455
1150
295.6
XLON
10/07/2017
15:30:01:457
161
295.5
TRQX
10/07/2017
15:31:11:071
144
295.4
XLON
10/07/2017
15:31:41:632
368
295.3
CHIX
10/07/2017
15:31:41:633
1007
295.3
XLON
10/07/2017
15:31:43:687
19
295.1
XLON
10/07/2017
15:31:43:748
145
295.1
XLON
10/07/2017
15:31:43:856
160
295.1
CHIX
10/07/2017
15:31:47:133
42
295
TRQX
10/07/2017
15:35:35:950
259
295.5
XLON
10/07/2017
15:35:35:950
180
295.5
XLON
10/07/2017
15:35:41:028
259
295.5
XLON
10/07/2017
15:35:41:028
777
295.5
XLON
10/07/2017
15:35:41:945
188
295.3
XLON
10/07/2017
15:35:41:945
3536
295.3
XLON
10/07/2017
15:37:44:793
1994
295.2
XLON
10/07/2017
15:38:43:279
641
295.2
XLON
10/07/2017
15:38:43:280
1008
295.2
XLON
10/07/2017
15:38:43:286
632
295.2
XLON
10/07/2017
15:38:43:286
1578
295.2
CHIX
10/07/2017
15:38:43:287
272
295.1
TRQX
10/07/2017
15:38:43:288
670
295.1
BATE
10/07/2017
15:38:43:591
700
295.1
TRQX
10/07/2017
15:38:43:921
836
295.1
TRQX
10/07/2017
15:42:10:077
3041
295
XLON
10/07/2017
15:42:10:082
232
294.9
CHIX
10/07/2017
15:42:11:989
544
294.8
TRQX
10/07/2017
15:42:12:531
157
294.8
TRQX
10/07/2017
15:42:12:531
369
294.8
BATE
10/07/2017
15:42:12:543
534
294.7
XLON
10/07/2017
15:42:12:543
606
294.7
XLON
10/07/2017
15:42:12:543
351
294.7
XLON
10/07/2017
15:42:12:543
798
294.7
XLON
10/07/2017
15:42:12:543
325
294.7
XLON
10/07/2017
15:42:12:544
644
294.7
CHIX
10/07/2017
15:42:12:555
415
294.6
BATE
10/07/2017
15:42:13:859
601
294.5
CHIX
10/07/2017
15:42:13:864
667
294.5
CHIX
10/07/2017
15:43:48:940
295
294.2
XLON
10/07/2017
15:43:48:940
74
294.2
XLON
10/07/2017
15:43:48:940
700
294.2
CHIX
10/07/2017
15:43:48:940
394
294.2
CHIX
10/07/2017
15:43:48:940
700
294.2
CHIX
10/07/2017
15:44:29:305
369
294.1
XLON
10/07/2017
15:45:32:494
992
293.9
XLON
10/07/2017
15:45:32:494
120
293.9
XLON
10/07/2017
15:45:32:494
369
293.9
TRQX
10/07/2017
15:45:32:495
972
293.9
CHIX
10/07/2017
15:45:32:504
408
293.8
TRQX
10/07/2017
15:45:49:952
260
293.5
XLON
10/07/2017
15:45:58:527
9
293.5
CHIX
10/07/2017
15:46:47:763
336
293.5
XLON
10/07/2017
15:46:47:763
365
293.5
CHIX
10/07/2017
15:47:30:058
176
293.2
CHIX
10/07/2017
15:47:30:058
314
293.2
CHIX
10/07/2017
15:47:33:727
116
293.2
CHIX
10/07/2017
15:47:36:246
323
293.1
XLON
10/07/2017
15:47:36:246
196
293.1
XLON
10/07/2017
15:47:36:247
546
293.1
XLON
10/07/2017
15:48:03:127
4
292.9
BATE
10/07/2017
15:48:03:127
15
292.9
BATE
10/07/2017
15:48:38:952
50
292.9
BATE
10/07/2017
15:49:02:288
251
292.9
BATE
10/07/2017
15:49:48:153
86
292.8
CHIX
10/07/2017
15:49:48:153
446
292.8
CHIX
10/07/2017
15:49:48:153
10
292.8
BATE
10/07/2017
15:49:48:227
125
292.8
CHIX
10/07/2017
15:50:07:285
369
292.6
TRQX
10/07/2017
15:51:05:147
1020
292.5
XLON
10/07/2017
15:51:05:147
635
292.5
TRQX
10/07/2017
15:52:59:645
579
292.6
XLON
10/07/2017
15:52:59:645
1301
292.6
XLON
10/07/2017
15:52:59:645
2066
292.6
XLON
10/07/2017
15:52:59:645
245
292.6
XLON
10/07/2017
15:54:57:668
412
293.8
CHIX
10/07/2017
15:55:47:920
252
293.6
TRQX
10/07/2017
15:55:47:920
83
293.6
BATE
10/07/2017
15:55:47:922
974
293.5
XLON
10/07/2017
15:56:05:736
11
293.4
CHIX
10/07/2017
15:56:05:737
126
293.4
XLON
10/07/2017
15:56:05:737
1770
293.4
XLON
10/07/2017
15:56:05:738
9
293.3
BATE
10/07/2017
15:56:48:778
612
293.4
CHIX
10/07/2017
15:56:48:778
597
293.3
CHIX
10/07/2017
15:56:48:778
288
293.3
BATE
10/07/2017
15:56:48:793
1872
293.3
CHIX
10/07/2017
15:56:49:161
196
293.2
XLON
10/07/2017
15:56:49:161
204
293.2
XLON
10/07/2017
15:56:49:161
422
293.2
XLON
10/07/2017
15:56:49:161
713
293.2
XLON
10/07/2017
15:56:49:161
485
293.2
CHIX
10/07/2017
15:56:49:161
784
293.2
CHIX
10/07/2017
15:56:49:161
736
293.2
BATE
10/07/2017
15:56:54:374
860
293
TRQX
10/07/2017
15:56:54:374
133
293
TRQX
10/07/2017
15:56:54:374
833
293
CHIX
10/07/2017
15:56:54:374
143
293
BATE
10/07/2017
15:59:26:109
1860
292.7
XLON
10/07/2017
15:59:26:109
48
292.7
XLON
10/07/2017
15:59:31:295
110
292.6
TRQX
10/07/2017
16:00:19:241
515
292.4
CHIX
10/07/2017
16:00:19:241
107
292.4
CHIX
10/07/2017
16:00:19:242
2549
292.4
XLON
10/07/2017
16:00:19:242
78
292.4
XLON
10/07/2017
16:01:14:226
41
292.3
TRQX
10/07/2017
16:01:14:226
259
292.3
TRQX
10/07/2017
16:01:14:226
220
292.3
TRQX
10/07/2017
16:01:14:226
368
292.3
CHIX
10/07/2017
16:01:17:616
1867
292.2
XLON
10/07/2017
16:01:17:617
118
292.1
XLON
10/07/2017
16:01:17:617
428
292.1
XLON
10/07/2017
16:01:17:617
430
292.1
XLON
10/07/2017
16:01:17:617
77
292.1
BATE
10/07/2017
16:01:17:618
451
292
TRQX
10/07/2017
16:01:17:618
700
292
TRQX
10/07/2017
16:01:17:618
305
292
BATE
10/07/2017
16:01:20:439
510
291.9
CHIX
10/07/2017
16:01:20:440
133
291.8
BATE
10/07/2017
16:01:20:440
68
291.8
BATE
10/07/2017
16:03:19:131
557
291.7
XLON
10/07/2017
16:03:19:131
37
291.7
TRQX
10/07/2017
16:03:19:131
448
291.8
CHIX
10/07/2017
16:03:20:699
369
291.6
XLON
10/07/2017
16:03:20:699
369
291.6
TRQX
10/07/2017
16:03:20:700
368
291.5
CHIX
10/07/2017
16:03:23:339
368
291.4
CHIX
10/07/2017
16:03:25:922
309
291.2
TRQX
10/07/2017
16:03:26:700
1210
291.2
XLON
10/07/2017
16:03:26:700
159
291.2
TRQX
10/07/2017
16:07:46:125
2385
292.9
XLON
10/07/2017
16:07:48:274
381
292.7
XLON
10/07/2017
16:07:48:274
114
292.7
XLON
10/07/2017
16:07:49:180
168
292.6
XLON
10/07/2017
16:07:49:181
1768
292.6
XLON
10/07/2017
16:07:49:196
3
292.5
CHIX
10/07/2017
16:07:49:196
369
292.5
BATE
10/07/2017
16:07:49:197
457
292.5
TRQX
10/07/2017
16:07:50:175
47
292.2
CHIX
10/07/2017
16:08:41:096
2427
292.3
XLON
10/07/2017
16:08:41:096
600
292.4
CHIX
10/07/2017
16:08:41:096
242
292.4
CHIX
10/07/2017
16:08:41:096
395
292.4
CHIX
10/07/2017
16:08:41:096
582
292.4
CHIX
10/07/2017
16:08:41:096
315
292.4
CHIX
10/07/2017
16:08:41:097
590
292.4
CHIX
10/07/2017
16:08:41:097
736
292.4
CHIX
10/07/2017
16:08:56:259
591
292.2
CHIX
10/07/2017
16:08:57:188
662
292.1
XLON
10/07/2017
16:08:57:189
3
292.1
XLON
10/07/2017
16:08:57:189
1
292.1
XLON
10/07/2017
16:08:57:189
257
292.1
TRQX
10/07/2017
16:08:57:189
335
292.1
BATE
10/07/2017
16:08:57:189
34
292.1
BATE
10/07/2017
16:08:57:190
750
292
TRQX
10/07/2017
16:10:38:296
310
291.9
XLON
10/07/2017
16:10:38:434
328
291.9
XLON
10/07/2017
16:10:38:434
534
291.9
XLON
10/07/2017
16:10:38:434
328
291.9
XLON
10/07/2017
16:10:38:434
374
291.9
BATE
10/07/2017
16:10:39:759
390
291.8
CHIX
10/07/2017
16:14:47:315
485
292.2
XLON
10/07/2017
16:14:47:335
411
292.1
XLON
10/07/2017
16:14:47:343
2085
292.1
XLON
10/07/2017
16:14:47:344
1964
292.1
TRQX
10/07/2017
16:15:31:158
887
292.1
CHIX
10/07/2017
16:15:31:158
593
292.1
CHIX
10/07/2017
16:15:34:198
1747
292
XLON
10/07/2017
16:15:45:472
1394
292
XLON
10/07/2017
16:15:45:472
1534
292
CHIX
10/07/2017
16:15:45:472
630
292
CHIX
10/07/2017
16:15:45:472
677
292
CHIX
10/07/2017
16:20:49:778
1300
293.3
XLON
10/07/2017
16:20:49:791
369
293.3
BATE
10/07/2017
16:20:55:683
1284
293.3
BATE
10/07/2017
16:21:04:979
15
293.2
CHIX
10/07/2017
16:21:04:985
267
293.2
XLON
10/07/2017
16:21:04:985
600
293.2
XLON
10/07/2017
16:21:04:989
890
293.3
XLON
10/07/2017
16:21:04:991
3533
293.2
CHIX
10/07/2017
16:21:05:004
410
293.3
XLON
10/07/2017
16:21:05:004
985
293.3
XLON
10/07/2017
16:22:51:285
504
293.3
TRQX
10/07/2017
16:22:51:285
7
293.3
TRQX
10/07/2017
16:23:04:049
981
293.3
XLON
10/07/2017
16:23:04:049
2842
293.3
XLON
10/07/2017
16:23:04:049
52
293.2
TRQX
10/07/2017
16:23:04:049
1816
293.3
TRQX
10/07/2017
16:23:04:049
452
293.2
TRQX
10/07/2017
16:23:04:049
20
293.1
CHIX
10/07/2017
16:23:04:052
28
293
BATE
10/07/2017
16:23:04:052
341
293
BATE
10/07/2017
16:23:04:062
684
293.2
XLON
10/07/2017
16:23:04:062
700
293.2
XLON
10/07/2017
16:23:04:066
425
293.2
XLON
10/07/2017
16:23:04:485
369
293
TRQX
10/07/2017
16:23:04:490
1509
292.9
CHIX
10/07/2017
16:23:04:490
256
292.9
BATE
10/07/2017
16:23:04:508
275
292.8
XLON
10/07/2017
16:23:04:509
1718
292.8
XLON
10/07/2017
16:23:09:449
1028
292.5
CHIX
10/07/2017
16:24:20:599
383
293.4
XLON
10/07/2017
16:24:20:600
368
293.3
CHIX
10/07/2017
16:25:21:317
641
293.3
XLON
10/07/2017
16:25:21:319
17
293.3
XLON
10/07/2017
16:26:20:647
385
293.3
XLON
10/07/2017
16:26:21:158
731
293.3
XLON
10/07/2017
16:26:21:158
1994
293.3
XLON
10/07/2017
16:26:21:327
425
293.1
TRQX
10/07/2017
16:26:23:518
137
293.1
TRQX
10/07/2017
16:26:23:529
360
293
TRQX
10/07/2017
16:26:23:530
9
293
TRQX
10/07/2017
16:26:23:532
26
293
CHIX
10/07/2017
16:27:21:332
2482
293.1
XLON
10/07/2017
16:27:24:804
600
293
CHIX
10/07/2017
16:27:34:429
23
293
CHIX
10/07/2017
16:27:49:349
1176
293
CHIX
10/07/2017
16:27:51:331
93
292.9
BATE
10/07/2017
16:27:52:833
100
292.9
XLON
10/07/2017
16:27:52:833
234
293
CHIX
10/07/2017
16:27:54:333
60
292.9
TRQX
10/07/2017
16:28:40:648
567
292.9
XLON
10/07/2017
16:28:45:467
122
292.9
XLON
10/07/2017
16:28:45:467
110
292.9
XLON
10/07/2017
16:28:45:467
309
292.9
TRQX
10/07/2017
16:28:45:467
18
292.9
BATE
10/07/2017
16:28:47:344
197
292.8
BATE
10/07/2017
16:28:49:337
1
292.8
BATE
10/07/2017
16:28:57:351
29
292.8
BATE
10/07/2017
16:28:58:324
106
292.8
XLON
10/07/2017
16:28:58:649
85
292.8
XLON
10/07/2017
16:29:00:334
71
292.8
XLON
10/07/2017
16:29:06:326
130
292.8
XLON
10/07/2017
16:29:08:649
85
292.8
XLON
10/07/2017
16:29:12:365
130
292.8
XLON
10/07/2017
16:29:18:326
130
292.8
XLON
10/07/2017
16:29:23:657
509
292.8
XLON
10/07/2017
16:29:24:326
129
292.8
XLON
10/07/2017
16:29:25:278
45
292.8
XLON
10/07/2017
16:29:35:345
30
292.7
BATE
10/07/2017
16:29:37:751
29
292.7
BATE
10/07/2017
16:29:38:342
617
292.7
BATE
10/07/2017
16:29:40:651
316
292.6
XLON
10/07/2017
16:29:40:651
534
292.6
CHIX
10/07/2017
16:29:41:338
31
292.6
TRQX
10/07/2017
16:29:41:640
165
292.6
TRQX
10/07/2017
16:29:41:640
46
292.6
TRQX
10/07/2017
16:29:44:658
411
292.6
TRQX
10/07/2017
16:29:44:658
56
292.6
CHIX
10/07/2017
16:29:47:431
132
292.5
XLON
10/07/2017
16:29:51:786
669
292.5
XLON
10/07/2017
16:29:53:496
131
292.5
XLON
10/07/2017
16:29:54:385
674
292.5
XLON
10/07/2017
16:29:56:331
110
292.5
XLON
10/07/2017
16:35:25:287
2364
293.3
XLON
10/07/2017
16:35:25:287
1532
293.3
XLON
10/07/2017
16:35:25:287
453
293.3
XLON
10/07/2017
16:35:25:287
21901
293.3
XLON
10/07/2017
16:35:25:287
383
293.3
XLON
10/07/2017
16:35:25:287
7692
293.3
XLON
10/07/2017
16:35:25:287
8990
293.3
XLON
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
 E. investor.relations@sportsdirect.com
KBA PR 
Keith Bishop  T. 0207 734 9995
   E. sd@kbapr.com

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