Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

21st Mar 2017 07:00

RNS Number : 0052A

Sports Direct International Plc

21 March 2017

Released: 21 March 2017

Sports Direct International Plc

21 March 2017

SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the Company")

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 20 March 2017 it purchased 556,999 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 294.1 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 73,342,849 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 567,259,520.

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:	20-Mar-17
Number of ordinary shares purchased:	19,654
Volume weighted average price paid per share:	294.08

Platform code	XLON
Date of purchase:	20-Mar-17
Number of ordinary shares purchased:	427,044
Volume weighted average price paid per share:	294.13

Platform code	CHIX
Date of purchase:	20-Mar-17
Number of ordinary shares purchased:	73,047
Volume weighted average price paid per share:	294.08

Platform code	TRQX
Date of purchase:	20-Mar-17
Number of ordinary shares purchased:	37,254
Volume weighted average price paid per share:	294.08

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
20/03/2017	08:00:29:737	70	293.7	XLON
20/03/2017	08:03:15:609	409	294.6	BATE
20/03/2017	08:03:15:609	409	294.6	CHIX
20/03/2017	08:03:15:609	771	294.6	XLON
20/03/2017	08:03:15:610	409	294.6	TRQX
20/03/2017	08:03:17:654	771	293.7	XLON
20/03/2017	08:08:40:303	34	294.8	CHIX
20/03/2017	08:08:40:303	375	294.8	CHIX
20/03/2017	08:08:40:303	359	294.8	XLON
20/03/2017	08:08:40:303	336	294.8	XLON
20/03/2017	08:08:40:303	91	294.8	XLON
20/03/2017	08:09:08:593	166	295.4	XLON
20/03/2017	08:09:18:144	141	295.4	XLON
20/03/2017	08:09:18:144	298	295.4	XLON
20/03/2017	08:09:31:537	422	295.3	XLON
20/03/2017	08:09:31:537	172	295.3	XLON
20/03/2017	08:09:34:945	100	295.1	XLON
20/03/2017	08:09:37:998	37	295.1	XLON
20/03/2017	08:10:15:345	500	295.0	XLON
20/03/2017	08:10:15:345	38	295.0	XLON
20/03/2017	08:10:31:873	409	295.1	CHIX
20/03/2017	08:10:31:873	645	295.1	XLON
20/03/2017	08:10:31:874	40	294.9	TRQX
20/03/2017	08:10:31:874	409	295.0	TRQX
20/03/2017	08:10:31:878	370	295.0	XLON
20/03/2017	08:12:00:009	747	294.9	XLON
20/03/2017	08:12:00:009	500	294.9	XLON
20/03/2017	08:13:00:008	1616	295.3	XLON
20/03/2017	08:13:00:244	500	294.9	XLON
20/03/2017	08:13:09:945	348	295.1	CHIX
20/03/2017	08:13:09:945	61	295.1	CHIX
20/03/2017	08:13:09:946	28	295.1	BATE
20/03/2017	08:13:09:946	78	295.1	BATE
20/03/2017	08:13:09:946	303	295.1	BATE
20/03/2017	08:14:07:132	462	295.0	XLON
20/03/2017	08:14:07:132	162	295.0	XLON
20/03/2017	08:14:07:132	147	295.0	XLON
20/03/2017	08:14:07:133	12	294.9	BATE
20/03/2017	08:14:07:133	72	294.8	CHIX
20/03/2017	08:14:07:133	166	295.0	CHIX
20/03/2017	08:14:07:133	243	295.0	CHIX
20/03/2017	08:14:07:133	233	295.0	TRQX
20/03/2017	08:14:07:133	176	295.0	TRQX
20/03/2017	08:15:29:828	71	295.0	XLON
20/03/2017	08:15:29:828	700	295.0	XLON
20/03/2017	08:16:45:166	200	294.9	XLON
20/03/2017	08:16:45:168	283	294.9	XLON
20/03/2017	08:16:45:177	254	294.9	XLON
20/03/2017	08:18:00:948	259	295.2	XLON
20/03/2017	08:18:00:948	209	295.2	XLON
20/03/2017	08:18:00:948	154	295.2	XLON
20/03/2017	08:18:00:948	126	295.2	XLON
20/03/2017	08:18:30:987	409	295.0	CHIX
20/03/2017	08:18:30:987	673	295.0	XLON
20/03/2017	08:19:00:010	600	295.0	XLON
20/03/2017	08:19:00:010	369	295.0	XLON
20/03/2017	08:20:00:141	409	294.8	TRQX
20/03/2017	08:20:00:145	700	294.9	XLON
20/03/2017	08:20:00:145	350	294.9	XLON
20/03/2017	08:20:00:145	176	294.9	XLON
20/03/2017	08:20:04:844	200	294.8	CHIX
20/03/2017	08:22:01:243	295	295.0	CHIX
20/03/2017	08:22:01:243	514	295.0	XLON
20/03/2017	08:22:01:245	114	295.0	CHIX
20/03/2017	08:22:01:245	529	294.9	XLON
20/03/2017	08:22:01:251	70	295.0	XLON
20/03/2017	08:22:01:251	700	295.0	XLON
20/03/2017	08:23:45:235	409	295.7	BATE
20/03/2017	08:23:45:235	409	295.7	CHIX
20/03/2017	08:23:45:235	596	295.7	XLON
20/03/2017	08:23:47:869	41	295.6	XLON
20/03/2017	08:28:56:825	409	295.3	TRQX
20/03/2017	08:28:56:825	443	295.3	XLON
20/03/2017	08:28:56:825	537	295.3	XLON
20/03/2017	08:29:04:007	526	295.1	XLON
20/03/2017	08:29:04:015	436	294.9	XLON
20/03/2017	08:30:17:563	200	294.3	CHIX
20/03/2017	08:34:02:076	330	295.2	XLON
20/03/2017	08:34:02:076	259	295.2	XLON
20/03/2017	08:34:02:086	179	295.2	XLON
20/03/2017	08:34:02:086	510	295.2	XLON
20/03/2017	08:34:02:086	75	295.2	XLON
20/03/2017	08:34:02:086	220	295.2	XLON
20/03/2017	08:34:02:086	303	295.2	XLON
20/03/2017	08:35:32:895	409	294.9	TRQX
20/03/2017	08:35:32:895	445	294.9	XLON
20/03/2017	08:35:32:896	397	294.9	CHIX
20/03/2017	08:35:32:897	284	294.8	CHIX
20/03/2017	08:35:32:903	771	294.8	XLON
20/03/2017	08:38:00:013	700	294.9	XLON
20/03/2017	08:38:00:013	170	294.9	XLON
20/03/2017	08:38:00:013	33	294.9	XLON
20/03/2017	08:38:00:013	304	294.9	XLON
20/03/2017	08:41:34:888	559	295.3	XLON
20/03/2017	08:41:34:891	116	295.0	CHIX
20/03/2017	08:41:34:892	293	295.0	CHIX
20/03/2017	08:41:34:895	600	295.2	XLON
20/03/2017	08:41:34:895	1321	295.2	XLON
20/03/2017	08:44:00:008	1418	295.2	XLON
20/03/2017	08:44:00:008	2	295.2	XLON
20/03/2017	08:44:00:009	361	295.0	TRQX
20/03/2017	08:44:00:009	280	295.0	XLON
20/03/2017	08:44:00:010	115	294.9	BATE
20/03/2017	08:44:00:010	371	295.0	BATE
20/03/2017	08:44:00:010	409	295.0	CHIX
20/03/2017	08:44:40:988	66	295.0	XLON
20/03/2017	08:44:41:070	262	294.9	CHIX
20/03/2017	08:44:41:070	17	294.9	CHIX
20/03/2017	08:44:41:070	16	294.9	CHIX
20/03/2017	08:44:41:070	46	294.9	CHIX
20/03/2017	08:44:41:070	42	294.9	CHIX
20/03/2017	08:44:41:070	47	295.0	CHIX
20/03/2017	08:44:41:070	49	294.9	TRQX
20/03/2017	08:44:41:070	79	294.9	XLON
20/03/2017	08:44:41:074	167	294.9	XLON
20/03/2017	08:45:57:817	648	294.4	XLON
20/03/2017	08:48:17:401	100	294.8	XLON
20/03/2017	08:48:17:401	407	294.8	XLON
20/03/2017	08:49:30:275	559	294.9	XLON
20/03/2017	08:50:00:004	1049	295.0	XLON
20/03/2017	08:52:30:652	178	294.9	CHIX
20/03/2017	08:52:30:652	148	294.9	XLON
20/03/2017	08:52:30:654	159	294.9	TRQX
20/03/2017	08:53:30:848	409	294.8	CHIX
20/03/2017	08:53:30:848	25	294.9	CHIX
20/03/2017	08:53:30:848	200	294.9	CHIX
20/03/2017	08:53:30:848	246	294.9	TRQX
20/03/2017	08:53:30:848	285	294.9	XLON
20/03/2017	08:53:30:848	225	294.9	XLON
20/03/2017	08:53:30:849	203	294.8	TRQX
20/03/2017	08:55:08:433	663	294.3	XLON
20/03/2017	08:56:05:621	554	294.3	XLON
20/03/2017	08:56:05:629	542	294.0	XLON
20/03/2017	08:57:54:872	37	293.9	XLON
20/03/2017	08:57:54:873	313	293.9	XLON
20/03/2017	08:58:20:923	496	293.7	XLON
20/03/2017	08:59:41:165	408	293.9	BATE
20/03/2017	08:59:41:165	1	293.9	BATE
20/03/2017	08:59:42:177	13	293.8	BATE
20/03/2017	09:01:41:355	409	294.0	CHIX
20/03/2017	09:03:00:008	1197	294.0	XLON
20/03/2017	09:05:00:011	409	294.0	TRQX
20/03/2017	09:05:00:012	409	293.9	CHIX
20/03/2017	09:05:00:012	426	293.9	XLON
20/03/2017	09:09:06:646	86	293.8	XLON
20/03/2017	09:09:06:646	74	293.8	XLON
20/03/2017	09:09:06:654	1300	293.9	XLON
20/03/2017	09:09:06:654	600	293.9	XLON
20/03/2017	09:09:06:654	281	293.9	XLON
20/03/2017	09:09:06:675	229	293.8	XLON
20/03/2017	09:12:44:076	771	293.5	XLON
20/03/2017	09:12:44:077	409	293.5	CHIX
20/03/2017	09:16:49:380	409	294.0	TRQX
20/03/2017	09:16:51:252	253	294.0	XLON
20/03/2017	09:17:49:472	409	293.9	CHIX
20/03/2017	09:17:49:472	376	293.9	XLON
20/03/2017	09:17:49:475	550	294.0	XLON
20/03/2017	09:17:49:482	261	293.9	XLON
20/03/2017	09:17:49:482	510	293.9	XLON
20/03/2017	09:18:24:876	351	293.9	XLON
20/03/2017	09:19:00:514	65	293.9	XLON
20/03/2017	09:21:05:914	113	294.0	XLON
20/03/2017	09:21:05:915	122	294.0	BATE
20/03/2017	09:21:08:597	12	294.0	XLON
20/03/2017	09:21:09:992	100	293.9	XLON
20/03/2017	09:23:00:004	559	294.4	XLON
20/03/2017	09:23:00:005	124	294.1	CHIX
20/03/2017	09:23:00:005	285	294.1	CHIX
20/03/2017	09:23:00:005	415	294.1	XLON
20/03/2017	09:23:00:005	356	294.1	XLON
20/03/2017	09:23:00:015	771	294.1	XLON
20/03/2017	09:23:00:129	203	293.9	BATE
20/03/2017	09:24:00:073	392	293.7	TRQX
20/03/2017	09:24:00:073	17	293.7	TRQX
20/03/2017	09:25:02:647	700	294.0	XLON
20/03/2017	09:25:03:215	192	293.8	XLON
20/03/2017	09:26:02:530	559	294.1	XLON
20/03/2017	09:26:13:226	409	293.9	CHIX
20/03/2017	09:26:13:226	432	293.9	XLON
20/03/2017	09:26:13:226	196	293.9	XLON
20/03/2017	09:26:14:890	300	293.9	XLON
20/03/2017	09:26:15:596	579	293.8	XLON
20/03/2017	09:26:17:658	409	293.8	CHIX
20/03/2017	09:26:18:530	235	293.8	XLON
20/03/2017	09:26:20:646	100	293.8	XLON
20/03/2017	09:26:20:839	24	293.8	XLON
20/03/2017	09:28:02:710	98	294.1	XLON
20/03/2017	09:28:02:717	139	294.1	XLON
20/03/2017	09:28:02:724	195	294.1	XLON
20/03/2017	09:28:02:724	139	294.1	XLON
20/03/2017	09:28:02:724	1300	294.1	XLON
20/03/2017	09:28:02:867	250	294.0	BATE
20/03/2017	09:28:02:867	159	294.0	BATE
20/03/2017	09:28:03:499	661	293.9	XLON
20/03/2017	09:28:03:501	409	293.9	CHIX
20/03/2017	09:28:03:502	409	293.9	TRQX
20/03/2017	09:30:52:479	456	293.7	XLON
20/03/2017	09:31:16:923	700	293.9	XLON
20/03/2017	09:31:51:005	409	293.8	CHIX
20/03/2017	09:31:51:005	139	293.8	XLON
20/03/2017	09:31:51:005	393	293.8	XLON
20/03/2017	09:31:51:008	486	293.7	XLON
20/03/2017	09:31:51:031	712	293.7	XLON
20/03/2017	09:34:14:729	1064	293.9	XLON
20/03/2017	09:34:23:388	135	293.7	XLON
20/03/2017	09:34:39:787	409	293.9	TRQX
20/03/2017	09:34:39:787	115	293.9	XLON
20/03/2017	09:34:39:788	260	293.9	CHIX
20/03/2017	09:37:24:992	219	294.0	CHIX
20/03/2017	09:37:24:992	125	294.0	CHIX
20/03/2017	09:37:24:992	157	294.0	XLON
20/03/2017	09:37:24:992	311	294.0	XLON
20/03/2017	09:40:11:132	195	294.2	XLON
20/03/2017	09:40:11:132	341	294.2	XLON
20/03/2017	09:40:11:133	9	294.2	BATE
20/03/2017	09:40:11:136	400	294.2	BATE
20/03/2017	09:40:11:136	364	294.4	XLON
20/03/2017	09:40:11:136	735	294.3	XLON
20/03/2017	09:40:11:136	480	294.3	XLON
20/03/2017	09:45:11:672	273	294.7	CHIX
20/03/2017	09:45:11:672	217	294.7	TRQX
20/03/2017	09:45:11:672	252	294.7	XLON
20/03/2017	09:45:11:672	203	294.7	XLON
20/03/2017	09:45:11:672	1	294.7	XLON
20/03/2017	09:45:11:673	162	294.6	CHIX
20/03/2017	09:45:11:673	247	294.6	CHIX
20/03/2017	09:45:11:673	317	294.6	TRQX
20/03/2017	09:46:08:847	513	294.5	XLON
20/03/2017	09:46:08:855	1300	294.6	XLON
20/03/2017	09:46:08:863	498	294.5	XLON
20/03/2017	09:49:10:014	9	294.3	CHIX
20/03/2017	09:49:10:014	191	294.3	CHIX
20/03/2017	09:49:12:087	69	294.3	CHIX
20/03/2017	09:49:12:087	108	294.3	XLON
20/03/2017	09:49:12:571	214	294.3	XLON
20/03/2017	09:51:05:334	53	294.2	XLON
20/03/2017	09:51:05:334	75	294.2	XLON
20/03/2017	09:51:05:335	62	294.2	XLON
20/03/2017	09:51:05:342	700	294.3	XLON
20/03/2017	09:51:52:947	771	294.0	XLON
20/03/2017	09:54:10:591	409	293.8	CHIX
20/03/2017	09:54:10:591	477	293.8	XLON
20/03/2017	09:54:10:598	771	293.8	XLON
20/03/2017	09:58:00:004	1126	293.8	XLON
20/03/2017	10:13:04:006	259	293.8	TRQX
20/03/2017	10:13:09:165	117	293.7	BATE
20/03/2017	10:13:09:165	409	293.8	BATE
20/03/2017	10:13:09:165	1123	293.8	CHIX
20/03/2017	10:13:09:165	409	293.8	TRQX
20/03/2017	10:13:09:165	771	293.8	XLON
20/03/2017	10:13:09:165	2996	293.8	XLON
20/03/2017	10:13:09:166	33	293.7	BATE
20/03/2017	10:13:09:166	141	293.7	BATE
20/03/2017	10:13:09:166	54	293.7	BATE
20/03/2017	10:13:09:166	409	293.7	CHIX
20/03/2017	10:13:09:167	543	293.7	TRQX
20/03/2017	10:15:32:617	2721	293.8	XLON
20/03/2017	10:15:32:617	554	293.7	XLON
20/03/2017	10:18:31:624	409	293.7	CHIX
20/03/2017	10:18:31:624	35	293.6	CHIX
20/03/2017	10:18:31:624	532	293.7	XLON
20/03/2017	10:18:54:519	459	293.5	XLON
20/03/2017	10:18:54:519	619	293.6	XLON
20/03/2017	10:24:53:376	454	293.9	XLON
20/03/2017	10:25:00:033	440	293.9	XLON
20/03/2017	10:25:00:040	260	293.9	XLON
20/03/2017	10:26:06:107	700	293.9	XLON
20/03/2017	10:26:07:107	700	293.9	XLON
20/03/2017	10:30:35:868	409	293.8	CHIX
20/03/2017	10:30:35:868	364	293.8	CHIX
20/03/2017	10:30:35:868	409	293.8	TRQX
20/03/2017	10:30:35:868	1190	293.8	XLON
20/03/2017	10:30:35:868	507	293.8	XLON
20/03/2017	10:30:35:882	409	293.8	CHIX
20/03/2017	10:30:35:886	310	293.8	XLON
20/03/2017	10:35:00:015	409	294.0	BATE
20/03/2017	10:35:00:017	409	294.0	TRQX
20/03/2017	10:35:00:033	615	294.0	XLON
20/03/2017	10:35:01:440	156	294.0	XLON
20/03/2017	10:40:18:750	409	293.9	CHIX
20/03/2017	10:40:18:750	585	293.9	XLON
20/03/2017	10:40:18:751	42	293.7	CHIX
20/03/2017	10:40:23:556	224	294.0	XLON
20/03/2017	10:41:12:525	225	293.9	CHIX
20/03/2017	10:41:12:525	409	294.0	CHIX
20/03/2017	10:41:12:525	409	294.0	TRQX
20/03/2017	10:41:12:525	381	293.9	XLON
20/03/2017	10:41:12:525	484	294.0	XLON
20/03/2017	10:47:09:640	409	294.0	BATE
20/03/2017	10:47:09:640	409	294.0	CHIX
20/03/2017	10:47:09:640	409	294.0	TRQX
20/03/2017	10:47:09:640	448	294.0	XLON
20/03/2017	10:47:09:640	1744	294.0	XLON
20/03/2017	10:47:13:061	409	293.9	CHIX
20/03/2017	10:47:13:062	502	293.9	XLON
20/03/2017	10:47:13:062	40	293.9	XLON
20/03/2017	10:47:17:215	771	293.7	XLON
20/03/2017	10:59:00:026	2323	294.1	XLON
20/03/2017	10:59:00:033	115	294.1	XLON
20/03/2017	10:59:00:033	194	294.1	XLON
20/03/2017	10:59:00:033	84	294.1	XLON
20/03/2017	10:59:00:040	409	294.1	CHIX
20/03/2017	10:59:00:050	115	294.1	XLON
20/03/2017	10:59:00:050	194	294.1	XLON
20/03/2017	10:59:00:054	696	294.1	CHIX
20/03/2017	10:59:00:059	194	294.1	XLON
20/03/2017	10:59:00:059	84	294.1	XLON
20/03/2017	10:59:00:067	194	294.1	XLON
20/03/2017	10:59:00:067	84	294.1	XLON
20/03/2017	10:59:00:076	194	294.1	XLON
20/03/2017	10:59:00:076	84	294.1	XLON
20/03/2017	10:59:00:085	194	294.1	XLON
20/03/2017	10:59:00:085	41	294.1	XLON
20/03/2017	10:59:00:094	140	294.1	XLON
20/03/2017	10:59:00:321	409	294.0	BATE
20/03/2017	10:59:00:321	297	294.0	CHIX
20/03/2017	10:59:00:321	185	294.0	CHIX
20/03/2017	10:59:00:321	376	294.0	TRQX
20/03/2017	10:59:00:321	409	294.0	TRQX
20/03/2017	10:59:00:321	91	294.0	XLON
20/03/2017	10:59:00:321	157	294.0	XLON
20/03/2017	10:59:00:322	47	293.9	TRQX
20/03/2017	10:59:00:325	185	294.0	XLON
20/03/2017	10:59:00:325	338	294.0	XLON
20/03/2017	10:59:13:686	172	294.1	CHIX
20/03/2017	10:59:13:687	409	294.0	CHIX
20/03/2017	10:59:18:460	362	294.0	TRQX
20/03/2017	10:59:18:460	1511	294.0	XLON
20/03/2017	10:59:18:464	600	293.9	XLON
20/03/2017	10:59:18:464	550	293.9	XLON
20/03/2017	10:59:18:464	645	293.9	XLON
20/03/2017	10:59:18:464	162	293.9	XLON
20/03/2017	10:59:18:464	550	293.9	XLON
20/03/2017	10:59:18:464	1098	294.0	XLON
20/03/2017	10:59:18:481	162	294.1	XLON
20/03/2017	10:59:18:481	1300	294.1	XLON
20/03/2017	10:59:18:481	449	294.0	XLON
20/03/2017	10:59:18:481	645	294.1	XLON
20/03/2017	10:59:18:481	600	294.1	XLON
20/03/2017	10:59:18:481	202	294.0	XLON
20/03/2017	10:59:19:678	237	294.1	XLON
20/03/2017	10:59:19:678	444	294.1	XLON
20/03/2017	10:59:19:678	83	294.1	XLON
20/03/2017	10:59:19:678	156	294.1	XLON
20/03/2017	10:59:19:692	192	294.1	XLON
20/03/2017	10:59:19:692	133	294.1	XLON
20/03/2017	10:59:19:702	544	294.1	XLON
20/03/2017	10:59:19:709	378	294.1	XLON
20/03/2017	11:03:03:505	409	294.0	CHIX
20/03/2017	11:03:03:505	597	294.0	XLON
20/03/2017	11:06:43:407	1019	294.2	XLON
20/03/2017	11:06:43:407	372	294.2	XLON
20/03/2017	11:06:43:407	331	294.2	XLON
20/03/2017	11:06:43:407	269	294.2	XLON
20/03/2017	11:06:43:407	455	294.2	XLON
20/03/2017	11:06:43:407	765	294.2	XLON
20/03/2017	11:06:49:996	409	294.0	BATE
20/03/2017	11:06:49:996	409	294.0	CHIX
20/03/2017	11:06:49:996	27	294.0	XLON
20/03/2017	11:06:49:996	792	294.0	XLON
20/03/2017	11:06:50:714	174	294.0	XLON
20/03/2017	11:06:56:519	337	293.8	XLON
20/03/2017	11:08:17:300	457	293.6	XLON
20/03/2017	11:08:17:301	409	293.6	TRQX
20/03/2017	11:16:55:168	219	293.8	CHIX
20/03/2017	11:27:08:606	138	294.0	CHIX
20/03/2017	11:27:08:607	108	294.0	BATE
20/03/2017	11:27:08:613	112	294.0	CHIX
20/03/2017	11:27:08:621	134	294.0	CHIX
20/03/2017	11:27:26:443	396	294.0	XLON
20/03/2017	11:27:26:443	192	294.0	XLON
20/03/2017	11:27:26:444	431	294.0	CHIX
20/03/2017	11:27:26:444	79	294.0	CHIX
20/03/2017	11:27:35:576	409	294.0	BATE
20/03/2017	11:27:35:576	510	294.0	CHIX
20/03/2017	11:27:35:576	815	294.0	CHIX
20/03/2017	11:27:35:576	1003	294.0	TRQX
20/03/2017	11:27:35:577	349	293.9	BATE
20/03/2017	11:27:35:577	296	293.9	CHIX
20/03/2017	11:27:35:577	849	293.9	CHIX
20/03/2017	11:27:35:577	175	293.9	XLON
20/03/2017	11:27:35:577	228	293.9	XLON
20/03/2017	11:27:35:579	106	293.8	BATE
20/03/2017	11:27:35:580	600	294.0	XLON
20/03/2017	11:27:35:582	1332	294.0	XLON
20/03/2017	11:27:35:592	390	294.0	XLON
20/03/2017	11:27:37:196	41	294.0	XLON
20/03/2017	11:27:39:207	48	294.0	CHIX
20/03/2017	11:27:42:777	523	293.9	XLON
20/03/2017	11:27:42:777	551	293.8	XLON
20/03/2017	11:27:42:779	409	293.8	TRQX
20/03/2017	11:27:42:779	935	293.8	XLON
20/03/2017	11:27:42:790	1330	293.8	XLON
20/03/2017	11:27:46:844	39	293.9	XLON
20/03/2017	11:27:46:844	700	293.9	XLON
20/03/2017	11:35:52:047	366	293.9	CHIX
20/03/2017	11:35:52:047	364	293.9	CHIX
20/03/2017	11:35:52:047	45	293.9	CHIX
20/03/2017	11:35:52:047	392	293.9	XLON
20/03/2017	11:35:52:047	379	293.9	XLON
20/03/2017	11:35:52:048	320	293.9	TRQX
20/03/2017	11:35:52:056	409	293.9	CHIX
20/03/2017	11:35:52:056	1300	293.9	XLON
20/03/2017	11:35:52:056	2362	293.9	XLON
20/03/2017	11:36:04:258	409	293.9	BATE
20/03/2017	11:36:04:259	402	293.9	XLON
20/03/2017	11:36:04:267	409	293.9	TRQX
20/03/2017	11:36:04:267	261	293.9	XLON
20/03/2017	11:36:04:267	141	293.9	XLON
20/03/2017	11:46:42:481	409	294.1	BATE
20/03/2017	11:46:42:481	717	294.1	CHIX
20/03/2017	11:46:42:481	68	294.1	CHIX
20/03/2017	11:46:42:481	159	294.1	CHIX
20/03/2017	11:46:42:481	158	294.1	TRQX
20/03/2017	11:46:42:481	251	294.1	TRQX
20/03/2017	11:46:42:481	151	294.1	XLON
20/03/2017	11:46:42:481	142	294.1	XLON
20/03/2017	11:46:42:488	233	294.2	XLON
20/03/2017	11:46:42:495	323	294.2	XLON
20/03/2017	11:46:42:495	455	294.2	XLON
20/03/2017	11:46:42:495	415	294.2	XLON
20/03/2017	11:46:42:506	287	294.2	XLON
20/03/2017	11:46:42:506	518	294.2	XLON
20/03/2017	11:46:42:506	254	294.2	XLON
20/03/2017	11:46:42:506	700	294.2	XLON
20/03/2017	11:46:42:518	455	294.2	XLON
20/03/2017	11:46:42:526	455	294.2	XLON
20/03/2017	11:46:42:533	455	294.2	XLON
20/03/2017	11:46:42:540	71	294.2	XLON
20/03/2017	11:46:42:547	71	294.2	XLON
20/03/2017	11:46:42:554	71	294.2	XLON
20/03/2017	11:46:42:560	71	294.2	XLON
20/03/2017	11:46:42:567	71	294.2	XLON
20/03/2017	11:46:42:574	71	294.2	XLON
20/03/2017	11:46:42:581	175	294.2	XLON
20/03/2017	11:46:42:588	175	294.2	XLON
20/03/2017	11:46:42:595	175	294.2	XLON
20/03/2017	11:46:42:602	175	294.2	XLON
20/03/2017	11:46:42:609	175	294.2	XLON
20/03/2017	11:46:42:611	378	294.1	CHIX
20/03/2017	11:46:42:611	451	294.1	TRQX
20/03/2017	11:46:42:616	175	294.1	XLON
20/03/2017	11:46:42:616	1300	294.1	XLON
20/03/2017	11:46:42:616	1376	294.2	XLON
20/03/2017	11:46:42:627	676	294.2	XLON
20/03/2017	11:46:42:627	1019	294.2	XLON
20/03/2017	11:46:42:627	175	294.2	XLON
20/03/2017	11:46:42:638	175	294.2	XLON
20/03/2017	11:46:42:644	1210	294.2	XLON
20/03/2017	11:46:42:644	68	294.2	XLON
20/03/2017	11:46:42:652	90	294.2	XLON
20/03/2017	11:46:42:659	68	294.2	XLON
20/03/2017	11:46:42:666	68	294.2	XLON
20/03/2017	11:46:42:673	68	294.2	XLON
20/03/2017	11:46:42:680	68	294.2	XLON
20/03/2017	11:46:42:687	68	294.2	XLON
20/03/2017	11:46:42:694	68	294.2	XLON
20/03/2017	11:46:42:694	1209	294.2	XLON
20/03/2017	11:46:42:703	68	294.2	XLON
20/03/2017	11:46:42:710	68	294.2	XLON
20/03/2017	11:46:42:717	68	294.2	XLON
20/03/2017	11:46:42:723	68	294.2	XLON
20/03/2017	11:46:42:730	68	294.2	XLON
20/03/2017	11:46:42:737	1514	294.1	CHIX
20/03/2017	11:46:42:737	1210	294.2	XLON
20/03/2017	11:46:42:737	68	294.2	XLON
20/03/2017	11:46:42:738	409	294.1	TRQX
20/03/2017	11:46:42:745	1300	294.1	XLON
20/03/2017	11:46:42:753	275	294.1	XLON
20/03/2017	11:46:50:535	409	294.0	BATE
20/03/2017	11:46:50:535	409	294.0	CHIX
20/03/2017	11:46:50:535	650	294.0	TRQX
20/03/2017	11:46:50:535	771	294.0	XLON
20/03/2017	11:46:50:544	1300	294.1	XLON
20/03/2017	11:46:50:544	600	294.1	XLON
20/03/2017	11:46:50:544	600	294.1	XLON
20/03/2017	11:46:50:544	500	294.1	XLON
20/03/2017	11:46:50:545	2035	294.0	XLON
20/03/2017	11:46:50:557	366	294.1	XLON
20/03/2017	11:46:50:557	752	294.1	XLON
20/03/2017	11:46:50:566	240	294.1	XLON
20/03/2017	11:46:50:573	240	294.1	XLON
20/03/2017	11:46:50:580	240	294.1	XLON
20/03/2017	11:46:50:587	240	294.1	XLON
20/03/2017	11:46:50:594	240	294.1	XLON
20/03/2017	11:46:50:601	240	294.1	XLON
20/03/2017	11:46:50:608	240	294.1	XLON
20/03/2017	11:46:50:615	240	294.1	XLON
20/03/2017	11:46:50:622	240	294.1	XLON
20/03/2017	11:46:50:629	77	294.1	XLON
20/03/2017	11:46:50:636	240	294.1	XLON
20/03/2017	11:46:50:643	240	294.1	XLON
20/03/2017	11:47:00:002	582	294.0	XLON
20/03/2017	11:48:02:091	409	294.0	CHIX
20/03/2017	11:48:17:291	443	294.1	XLON
20/03/2017	11:48:17:291	262	294.1	XLON
20/03/2017	11:48:17:291	322	294.1	XLON
20/03/2017	11:48:17:291	400	294.1	XLON
20/03/2017	11:48:17:291	28	294.1	XLON
20/03/2017	11:48:17:315	268	294.1	XLON
20/03/2017	11:48:17:315	621	294.1	XLON
20/03/2017	11:48:17:315	369	294.1	XLON
20/03/2017	11:48:17:315	218	294.1	XLON
20/03/2017	11:48:17:315	302	294.1	XLON
20/03/2017	11:50:00:004	114	294.1	XLON
20/03/2017	11:50:00:004	157	294.1	XLON
20/03/2017	11:50:00:004	324	294.1	XLON
20/03/2017	11:50:00:004	192	294.1	XLON
20/03/2017	11:50:00:006	409	293.9	CHIX
20/03/2017	11:50:00:006	409	293.9	TRQX
20/03/2017	11:50:00:006	711	293.9	XLON
20/03/2017	11:50:00:006	60	293.9	XLON
20/03/2017	11:51:39:847	555	294.1	XLON
20/03/2017	11:53:00:009	690	294.2	XLON
20/03/2017	11:53:00:009	510	294.2	XLON
20/03/2017	11:55:00:004	246	294.2	XLON
20/03/2017	11:55:00:004	412	294.2	XLON
20/03/2017	11:55:00:004	475	294.2	XLON
20/03/2017	11:55:00:004	194	294.2	XLON
20/03/2017	11:55:00:004	178	294.2	XLON
20/03/2017	11:55:34:311	409	294.0	BATE
20/03/2017	11:55:34:311	409	294.0	CHIX
20/03/2017	11:55:34:311	764	294.0	XLON
20/03/2017	11:55:34:319	530	294.0	XLON
20/03/2017	11:55:34:320	409	294.0	CHIX
20/03/2017	11:58:00:014	558	294.1	XLON
20/03/2017	11:58:00:014	700	294.1	XLON
20/03/2017	11:58:00:014	230	294.1	XLON
20/03/2017	11:59:00:004	905	294.1	XLON
20/03/2017	11:59:00:004	130	294.1	XLON
20/03/2017	11:59:00:006	310	293.9	CHIX
20/03/2017	11:59:00:006	409	293.9	TRQX
20/03/2017	11:59:00:006	764	293.9	XLON
20/03/2017	11:59:00:017	392	294.0	CHIX
20/03/2017	11:59:02:611	171	294.0	XLON
20/03/2017	12:02:16:837	812	293.9	XLON
20/03/2017	12:02:16:842	408	293.9	XLON
20/03/2017	12:02:18:821	351	293.9	XLON
20/03/2017	12:02:31:979	340	294.1	XLON
20/03/2017	12:02:31:979	302	294.1	XLON
20/03/2017	12:02:31:979	128	294.1	XLON
20/03/2017	12:02:31:980	409	294.0	CHIX
20/03/2017	12:02:31:980	666	293.9	XLON
20/03/2017	12:02:31:986	319	294.0	BATE
20/03/2017	12:02:54:573	110	293.9	BATE
20/03/2017	12:02:54:573	500	293.9	XLON
20/03/2017	12:02:54:573	434	293.9	XLON
20/03/2017	12:07:53:088	817	294.1	XLON
20/03/2017	12:07:53:088	219	294.1	XLON
20/03/2017	12:07:53:099	296	294.0	TRQX
20/03/2017	12:07:53:099	232	294.1	XLON
20/03/2017	12:07:53:099	391	294.1	XLON
20/03/2017	12:07:53:099	279	294.0	XLON
20/03/2017	12:07:53:099	190	294.1	XLON
20/03/2017	12:07:53:099	169	294.1	XLON
20/03/2017	12:07:53:099	137	294.1	XLON
20/03/2017	12:07:53:100	235	294.0	CHIX
20/03/2017	12:07:53:110	409	294.0	TRQX
20/03/2017	12:07:53:116	262	294.0	XLON
20/03/2017	12:07:53:122	857	294.0	XLON
20/03/2017	12:08:23:275	409	294.1	CHIX
20/03/2017	12:08:23:276	409	294.0	TRQX
20/03/2017	12:09:02:014	177	294.0	CHIX
20/03/2017	12:09:02:017	43	294.1	XLON
20/03/2017	12:09:02:017	286	294.1	XLON
20/03/2017	12:09:02:017	234	294.1	XLON
20/03/2017	12:09:02:648	232	294.0	CHIX
20/03/2017	12:09:28:063	343	294.0	XLON
20/03/2017	12:10:31:413	329	294.0	XLON
20/03/2017	12:10:31:413	307	294.0	XLON
20/03/2017	12:27:30:995	409	293.9	BATE
20/03/2017	12:27:30:995	218	293.9	CHIX
20/03/2017	12:27:30:995	191	293.9	CHIX
20/03/2017	12:27:30:995	755	293.9	CHIX
20/03/2017	12:27:30:995	434	293.9	CHIX
20/03/2017	12:27:30:995	378	293.9	TRQX
20/03/2017	12:27:30:995	8	293.9	TRQX
20/03/2017	12:27:30:995	329	293.9	TRQX
20/03/2017	12:27:30:995	54	293.9	TRQX
20/03/2017	12:27:30:995	544	293.9	XLON
20/03/2017	12:27:30:995	705	293.9	XLON
20/03/2017	12:27:30:995	451	293.9	XLON
20/03/2017	12:27:31:007	162	293.9	XLON
20/03/2017	12:27:31:007	187	293.9	XLON
20/03/2017	12:27:31:007	645	293.9	XLON
20/03/2017	12:27:31:007	2371	293.9	XLON
20/03/2017	12:27:31:007	700	293.9	XLON
20/03/2017	12:27:31:017	409	293.9	TRQX
20/03/2017	12:27:31:020	797	294.0	CHIX
20/03/2017	12:29:54:807	409	293.9	BATE
20/03/2017	12:29:54:807	241	293.9	XLON
20/03/2017	12:29:54:807	321	293.9	XLON
20/03/2017	12:36:54:333	409	293.9	TRQX
20/03/2017	12:36:54:342	160	294.0	CHIX
20/03/2017	12:36:54:342	195	294.0	XLON
20/03/2017	12:36:54:345	409	293.9	CHIX
20/03/2017	12:36:54:345	466	293.9	XLON
20/03/2017	12:36:54:348	650	293.9	XLON
20/03/2017	12:36:54:348	600	293.9	XLON
20/03/2017	12:36:54:348	645	294.0	XLON
20/03/2017	12:36:54:348	1300	294.0	XLON
20/03/2017	12:36:54:348	21	294.0	XLON
20/03/2017	12:36:54:634	162	294.0	XLON
20/03/2017	12:36:54:634	300	294.0	XLON
20/03/2017	12:36:54:634	650	294.0	XLON
20/03/2017	12:38:28:535	385	294.0	CHIX
20/03/2017	12:38:28:535	45	294.0	XLON
20/03/2017	12:38:28:535	473	294.0	XLON
20/03/2017	12:38:28:545	138	294.0	XLON
20/03/2017	12:38:28:545	1300	294.0	XLON
20/03/2017	12:39:00:019	409	294.0	BATE
20/03/2017	12:39:00:019	185	294.0	CHIX
20/03/2017	12:39:00:020	94	294.0	CHIX
20/03/2017	12:39:00:020	238	294.0	XLON
20/03/2017	12:39:00:025	700	294.1	XLON
20/03/2017	12:39:00:025	286	294.0	XLON
20/03/2017	12:39:00:025	600	294.0	XLON
20/03/2017	12:40:29:759	928	294.1	XLON
20/03/2017	12:40:29:790	356	294.0	CHIX
20/03/2017	12:40:29:790	154	294.0	TRQX
20/03/2017	12:40:29:790	147	294.0	TRQX
20/03/2017	12:40:29:790	350	294.0	XLON
20/03/2017	12:40:29:790	421	294.0	XLON
20/03/2017	12:42:43:065	62	293.9	CHIX
20/03/2017	12:42:43:065	181	293.9	TRQX
20/03/2017	12:42:43:065	771	293.9	XLON
20/03/2017	12:42:43:071	409	293.8	CHIX
20/03/2017	12:44:50:987	424	293.9	XLON
20/03/2017	12:50:25:474	409	293.8	BATE
20/03/2017	12:50:25:474	409	293.8	CHIX
20/03/2017	12:50:25:474	409	293.8	TRQX
20/03/2017	12:50:25:474	2828	293.8	XLON
20/03/2017	12:50:25:479	600	293.9	XLON
20/03/2017	12:56:14:322	409	294.1	CHIX
20/03/2017	12:56:14:337	2746	294.1	XLON
20/03/2017	12:56:14:339	533	294.0	CHIX
20/03/2017	12:56:14:339	154	294.0	CHIX
20/03/2017	12:56:14:339	780	294.0	CHIX
20/03/2017	12:56:14:339	409	294.0	TRQX
20/03/2017	12:56:14:339	1093	294.0	XLON
20/03/2017	12:56:14:352	1712	294.0	XLON
20/03/2017	12:56:14:352	700	294.0	XLON
20/03/2017	12:56:17:350	612	294.0	XLON
20/03/2017	12:56:17:412	550	294.0	XLON
20/03/2017	12:56:17:457	372	294.0	XLON
20/03/2017	12:57:32:304	409	294.0	BATE
20/03/2017	12:57:32:304	409	294.0	TRQX
20/03/2017	12:57:32:304	476	294.0	XLON
20/03/2017	12:57:34:281	278	294.0	XLON
20/03/2017	12:58:23:975	818	294.0	XLON
20/03/2017	12:58:24:000	771	294.0	XLON
20/03/2017	12:58:29:764	709	294.0	XLON
20/03/2017	12:58:29:788	771	294.0	XLON
20/03/2017	12:59:00:009	409	294.1	CHIX
20/03/2017	12:59:00:013	383	294.1	XLON
20/03/2017	12:59:00:015	681	294.0	XLON
20/03/2017	12:59:00:021	251	294.1	XLON
20/03/2017	12:59:00:021	149	294.1	XLON
20/03/2017	12:59:00:030	440	294.1	XLON
20/03/2017	12:59:00:037	162	294.1	XLON
20/03/2017	12:59:00:037	319	294.1	XLON
20/03/2017	12:59:00:037	211	294.1	XLON
20/03/2017	12:59:00:037	174	294.1	XLON
20/03/2017	12:59:00:037	260	294.1	XLON
20/03/2017	12:59:03:925	345	294.0	XLON
20/03/2017	12:59:13:228	409	294.0	TRQX
20/03/2017	12:59:14:233	484	293.9	XLON
20/03/2017	13:00:13:458	771	293.6	XLON
20/03/2017	13:00:34:496	9	293.5	BATE
20/03/2017	13:02:32:762	700	293.8	XLON
20/03/2017	13:14:46:998	1031	294.1	XLON
20/03/2017	13:14:46:998	576	294.1	XLON
20/03/2017	13:14:46:998	1404	294.1	XLON
20/03/2017	13:14:47:000	753	294.1	CHIX
20/03/2017	13:14:47:045	1472	294.1	CHIX
20/03/2017	13:14:47:045	881	294.1	TRQX
20/03/2017	13:14:52:029	409	294.0	TRQX
20/03/2017	13:14:52:031	409	293.9	CHIX
20/03/2017	13:14:52:031	73	293.8	TRQX
20/03/2017	13:14:52:031	169	293.8	XLON
20/03/2017	13:14:52:033	1300	294.0	XLON
20/03/2017	13:14:52:035	448	294.0	XLON
20/03/2017	13:14:52:046	224	294.0	XLON
20/03/2017	13:14:52:046	224	294.0	XLON
20/03/2017	13:16:47:207	409	293.9	BATE
20/03/2017	13:16:47:207	409	293.9	CHIX
20/03/2017	13:16:47:207	470	293.9	XLON
20/03/2017	13:16:47:208	720	293.9	XLON
20/03/2017	13:16:47:208	30	293.9	XLON
20/03/2017	13:16:47:218	1238	293.9	XLON
20/03/2017	13:16:47:218	183	293.9	XLON
20/03/2017	13:16:47:218	1428	293.9	XLON
20/03/2017	13:20:17:543	232	293.8	BATE
20/03/2017	13:20:17:543	177	293.8	BATE
20/03/2017	13:20:17:543	409	293.8	CHIX
20/03/2017	13:20:17:543	409	293.8	TRQX
20/03/2017	13:20:17:543	91	293.8	XLON
20/03/2017	13:20:17:543	680	293.8	XLON
20/03/2017	13:20:17:553	377	293.8	CHIX
20/03/2017	13:20:17:568	728	293.8	XLON
20/03/2017	13:20:18:080	76	293.7	XLON
20/03/2017	13:20:49:376	220	293.7	XLON
20/03/2017	13:20:49:383	600	293.7	XLON
20/03/2017	13:20:53:746	518	293.6	XLON
20/03/2017	13:26:06:819	409	293.9	BATE
20/03/2017	13:26:06:819	409	293.9	CHIX
20/03/2017	13:26:06:819	409	293.9	TRQX
20/03/2017	13:26:06:819	477	293.9	XLON
20/03/2017	13:26:06:819	500	293.9	XLON
20/03/2017	13:26:08:599	465	293.8	XLON
20/03/2017	13:26:14:519	235	293.8	XLON
20/03/2017	13:26:14:519	136	293.8	XLON
20/03/2017	13:34:56:569	30	293.9	TRQX
20/03/2017	13:36:50:577	28	293.9	TRQX
20/03/2017	13:39:41:624	42	293.9	TRQX
20/03/2017	13:44:54:085	409	293.9	BATE
20/03/2017	13:44:54:085	409	293.9	CHIX
20/03/2017	13:44:54:085	503	293.9	CHIX
20/03/2017	13:44:54:085	135	293.9	CHIX
20/03/2017	13:44:54:085	373	293.9	CHIX
20/03/2017	13:44:54:085	493	293.9	TRQX
20/03/2017	13:44:54:085	294	293.9	TRQX
20/03/2017	13:44:54:085	297	293.9	XLON
20/03/2017	13:44:54:088	324	293.9	TRQX
20/03/2017	13:44:54:089	85	294.0	TRQX
20/03/2017	13:45:00:612	474	293.9	XLON
20/03/2017	13:45:00:612	2808	293.9	XLON
20/03/2017	13:45:00:613	409	293.9	CHIX
20/03/2017	13:45:00:613	449	293.9	CHIX
20/03/2017	13:45:00:621	409	293.9	CHIX
20/03/2017	13:45:00:625	600	293.9	XLON
20/03/2017	13:45:01:318	400	293.9	XLON
20/03/2017	13:52:58:270	1158	294.0	XLON
20/03/2017	13:52:58:275	409	294.0	CHIX
20/03/2017	13:52:58:277	600	294.0	XLON
20/03/2017	13:52:58:315	171	294.0	XLON
20/03/2017	13:53:07:489	147	294.0	BATE
20/03/2017	13:53:07:489	301	294.0	CHIX
20/03/2017	13:53:07:489	108	294.0	CHIX
20/03/2017	13:53:07:489	395	294.0	TRQX
20/03/2017	13:53:07:492	797	294.0	XLON
20/03/2017	13:53:07:499	2419	294.0	XLON
20/03/2017	13:53:07:501	357	294.0	CHIX
20/03/2017	13:53:07:501	52	294.0	CHIX
20/03/2017	13:53:07:503	262	294.0	BATE
20/03/2017	13:53:11:803	291	294.0	XLON
20/03/2017	13:53:11:809	600	294.0	XLON
20/03/2017	13:53:36:543	307	294.0	XLON
20/03/2017	13:55:36:128	259	293.9	BATE
20/03/2017	13:55:36:128	409	293.9	CHIX
20/03/2017	13:55:36:128	236	293.9	TRQX
20/03/2017	13:55:36:128	1203	293.9	XLON
20/03/2017	13:55:40:752	168	293.9	XLON
20/03/2017	14:00:53:755	409	294.0	TRQX
20/03/2017	14:00:53:761	151	294.1	XLON
20/03/2017	14:00:53:761	157	294.1	XLON
20/03/2017	14:00:53:761	114	294.1	XLON
20/03/2017	14:00:53:763	378	294.0	CHIX
20/03/2017	14:00:53:772	114	294.1	XLON
20/03/2017	14:00:53:772	157	294.1	XLON
20/03/2017	14:00:53:772	265	294.1	XLON
20/03/2017	14:00:53:784	265	294.1	XLON
20/03/2017	14:00:53:784	114	294.1	XLON
20/03/2017	14:00:53:784	37	294.1	XLON
20/03/2017	14:00:53:794	905	294.1	XLON
20/03/2017	14:00:53:801	114	294.1	XLON
20/03/2017	14:00:53:801	265	294.1	XLON
20/03/2017	14:00:53:810	265	294.1	XLON
20/03/2017	14:00:53:818	343	294.1	XLON
20/03/2017	14:00:53:825	265	294.1	XLON
20/03/2017	14:00:53:832	343	294.1	XLON
20/03/2017	14:00:53:839	265	294.1	XLON
20/03/2017	14:00:53:839	943	294.1	XLON
20/03/2017	14:01:01:276	271	293.9	CHIX
20/03/2017	14:01:01:276	127	293.9	TRQX
20/03/2017	14:01:01:276	981	293.9	XLON
20/03/2017	14:01:01:276	510	293.9	XLON
20/03/2017	14:01:01:284	1439	293.9	XLON
20/03/2017	14:01:01:291	2189	294.0	XLON
20/03/2017	14:01:01:291	265	294.0	XLON
20/03/2017	14:01:46:870	2164	294.0	XLON
20/03/2017	14:08:51:161	655	294.0	XLON
20/03/2017	14:08:51:184	323	294.0	BATE
20/03/2017	14:08:51:184	279	294.0	XLON
20/03/2017	14:08:54:706	86	294.0	BATE
20/03/2017	14:08:54:706	254	294.0	XLON
20/03/2017	14:08:54:708	409	293.9	CHIX
20/03/2017	14:08:54:708	458	293.9	XLON
20/03/2017	14:08:54:712	1300	294.0	XLON
20/03/2017	14:08:54:712	361	293.9	XLON
20/03/2017	14:08:54:712	600	293.9	XLON
20/03/2017	14:08:54:724	279	294.0	XLON
20/03/2017	14:08:54:724	558	294.0	XLON
20/03/2017	14:08:58:720	655	294.1	XLON
20/03/2017	14:08:58:720	305	294.1	XLON
20/03/2017	14:09:10:824	96	293.9	XLON
20/03/2017	14:09:13:810	1210	293.9	XLON
20/03/2017	14:10:12:189	409	293.9	TRQX
20/03/2017	14:10:12:189	522	293.9	XLON
20/03/2017	14:13:05:122	409	294.0	CHIX
20/03/2017	14:13:05:134	483	294.0	XLON
20/03/2017	14:17:15:889	409	293.9	CHIX
20/03/2017	14:17:15:889	409	293.9	TRQX
20/03/2017	14:17:15:889	431	293.9	XLON
20/03/2017	14:17:15:889	340	293.9	XLON
20/03/2017	14:17:15:897	1300	294.0	XLON
20/03/2017	14:17:20:458	409	294.0	CHIX
20/03/2017	14:17:20:459	494	293.9	XLON
20/03/2017	14:17:20:466	1300	294.0	XLON
20/03/2017	14:17:22:479	592	294.0	XLON
20/03/2017	14:19:00:515	84	294.0	CHIX
20/03/2017	14:20:15:097	409	294.0	BATE
20/03/2017	14:20:15:097	409	294.0	CHIX
20/03/2017	14:20:15:097	38	294.0	XLON
20/03/2017	14:20:15:097	30	294.0	XLON
20/03/2017	14:20:15:097	10	294.0	XLON
20/03/2017	14:20:15:104	161	294.0	XLON
20/03/2017	14:20:15:104	600	294.0	XLON
20/03/2017	14:20:15:109	700	294.1	XLON
20/03/2017	14:20:15:109	154	294.0	XLON
20/03/2017	14:20:15:122	700	294.1	XLON
20/03/2017	14:25:01:958	409	294.1	CHIX
20/03/2017	14:25:01:958	396	294.1	TRQX
20/03/2017	14:25:01:958	13	294.1	TRQX
20/03/2017	14:25:01:958	561	294.1	XLON
20/03/2017	14:25:01:958	771	294.1	XLON
20/03/2017	14:25:37:213	426	294.0	XLON
20/03/2017	14:25:37:266	409	294.0	CHIX
20/03/2017	14:25:37:302	339	294.0	XLON
20/03/2017	14:27:00:316	386	294.0	XLON
20/03/2017	14:27:00:316	385	294.0	XLON
20/03/2017	14:27:00:380	371	294.0	TRQX
20/03/2017	14:27:29:829	410	294.0	XLON
20/03/2017	14:27:29:829	550	294.1	XLON
20/03/2017	14:27:29:895	400	294.0	XLON
20/03/2017	14:27:30:063	409	294.0	CHIX
20/03/2017	14:27:44:540	553	294.0	XLON
20/03/2017	14:41:19:793	510	294.0	XLON
20/03/2017	14:41:19:794	409	294.0	BATE
20/03/2017	14:41:19:794	442	294.0	CHIX
20/03/2017	14:41:19:811	337	294.0	TRQX
20/03/2017	14:41:21:843	500	294.0	CHIX
20/03/2017	14:41:21:843	701	294.0	CHIX
20/03/2017	14:41:21:843	72	294.0	TRQX
20/03/2017	14:41:21:843	771	294.0	XLON
20/03/2017	14:41:21:851	1300	294.0	XLON
20/03/2017	14:41:23:154	231	293.9	TRQX
20/03/2017	14:41:23:154	124	293.9	TRQX
20/03/2017	14:41:23:155	409	293.9	BATE
20/03/2017	14:41:23:155	409	293.9	CHIX
20/03/2017	14:41:23:155	771	293.9	XLON
20/03/2017	14:41:23:159	830	294.0	XLON
20/03/2017	14:41:23:159	600	293.9	XLON
20/03/2017	14:41:23:168	496	294.0	XLON
20/03/2017	14:41:23:907	33	294.0	XLON
20/03/2017	14:41:23:907	600	294.0	XLON
20/03/2017	14:41:51:884	47	294.0	XLON
20/03/2017	14:41:51:884	600	294.0	XLON
20/03/2017	14:48:41:774	409	294.0	CHIX
20/03/2017	14:48:41:774	296	294.0	TRQX
20/03/2017	14:48:41:774	266	294.0	XLON
20/03/2017	14:48:41:774	255	294.0	XLON
20/03/2017	14:48:41:775	268	293.9	TRQX
20/03/2017	14:48:41:785	1300	294.0	XLON
20/03/2017	14:55:43:008	409	293.9	CHIX
20/03/2017	14:55:43:008	771	293.9	XLON
20/03/2017	14:55:43:008	654	293.9	XLON
20/03/2017	14:55:43:018	171	294.0	XLON
20/03/2017	14:55:43:018	650	294.0	XLON
20/03/2017	14:55:43:018	1300	294.0	XLON
20/03/2017	14:55:43:018	700	294.0	XLON
20/03/2017	14:55:44:315	848	294.0	XLON
20/03/2017	14:56:00:132	216	294.0	XLON
20/03/2017	14:56:00:132	32	294.0	XLON
20/03/2017	14:56:00:132	35	294.0	XLON
20/03/2017	14:57:29:755	910	294.0	XLON
20/03/2017	14:57:29:755	2713	294.0	XLON
20/03/2017	14:59:46:862	124	294.0	XLON
20/03/2017	15:01:57:331	60	294.0	XLON
20/03/2017	15:01:57:361	409	294.0	BATE
20/03/2017	15:01:57:361	409	294.0	TRQX
20/03/2017	15:01:57:361	771	294.0	XLON
20/03/2017	15:02:01:325	409	293.9	CHIX
20/03/2017	15:02:01:325	482	293.9	XLON
20/03/2017	15:02:01:329	548	293.7	CHIX
20/03/2017	15:02:01:329	1300	293.9	XLON
20/03/2017	15:02:01:329	851	294.0	XLON
20/03/2017	15:02:01:329	500	294.0	XLON
20/03/2017	15:02:01:329	600	294.0	XLON
20/03/2017	15:02:01:329	162	294.0	XLON
20/03/2017	15:02:01:329	149	294.0	XLON
20/03/2017	15:03:00:009	502	294.1	XLON
20/03/2017	15:03:00:010	400	293.9	XLON
20/03/2017	15:03:00:011	409	293.9	TRQX
20/03/2017	15:03:00:011	371	293.9	XLON
20/03/2017	15:03:49:345	771	293.8	XLON
20/03/2017	15:04:01:861	643	293.7	XLON
20/03/2017	15:12:55:923	736	293.8	CHIX
20/03/2017	15:12:55:928	1300	293.8	XLON
20/03/2017	15:12:56:079	409	293.8	BATE
20/03/2017	15:12:56:080	409	293.8	TRQX
20/03/2017	15:13:10:715	321	293.9	XLON
20/03/2017	15:13:48:003	409	293.9	CHIX
20/03/2017	15:13:48:004	771	293.9	XLON
20/03/2017	15:13:48:005	409	293.8	CHIX
20/03/2017	15:13:48:007	1014	294.0	XLON
20/03/2017	15:13:48:007	600	293.9	XLON
20/03/2017	15:13:48:016	645	294.0	XLON
20/03/2017	15:13:48:016	286	294.0	XLON
20/03/2017	15:13:49:958	200	293.9	CHIX
20/03/2017	15:14:01:326	909	294.0	XLON
20/03/2017	15:15:29:754	906	294.0	XLON
20/03/2017	15:15:35:612	409	294.0	TRQX
20/03/2017	15:16:53:170	109	293.9	CHIX
20/03/2017	15:16:53:170	525	293.9	XLON
20/03/2017	15:16:53:170	246	293.9	XLON
20/03/2017	15:16:53:179	1300	294.0	XLON
20/03/2017	15:22:23:322	865	294.0	XLON
20/03/2017	15:22:23:322	31	294.0	XLON
20/03/2017	15:22:23:350	409	294.0	CHIX
20/03/2017	15:22:23:351	393	294.0	BATE
20/03/2017	15:22:23:351	338	294.0	TRQX
20/03/2017	15:22:23:354	1300	294.0	XLON
20/03/2017	15:23:46:020	1629	294.1	XLON
20/03/2017	15:25:00:010	949	294.1	XLON
20/03/2017	15:25:00:010	274	294.1	XLON
20/03/2017	15:27:00:010	582	294.1	XLON
20/03/2017	15:27:00:010	686	294.1	XLON
20/03/2017	15:28:06:055	409	294.0	TRQX
20/03/2017	15:28:06:122	635	294.0	CHIX
20/03/2017	15:28:06:122	685	294.0	XLON
20/03/2017	15:28:37:199	409	294.0	CHIX
20/03/2017	15:28:37:199	712	294.0	XLON
20/03/2017	15:31:07:147	72	294.0	XLON
20/03/2017	15:33:19:768	34	294.0	XLON
20/03/2017	15:36:19:164	174	293.9	BATE
20/03/2017	15:36:19:164	70	293.9	BATE
20/03/2017	15:36:19:164	165	293.9	BATE
20/03/2017	15:36:19:164	409	293.9	CHIX
20/03/2017	15:36:19:164	443	293.9	CHIX
20/03/2017	15:36:19:164	134	293.9	TRQX
20/03/2017	15:36:19:164	233	293.9	TRQX
20/03/2017	15:36:19:164	376	293.9	XLON
20/03/2017	15:36:19:164	2981	293.9	XLON
20/03/2017	15:36:19:173	409	293.9	CHIX
20/03/2017	15:36:19:758	34	293.9	XLON
20/03/2017	15:36:21:947	85	293.9	XLON
20/03/2017	15:37:27:227	869	294.0	XLON
20/03/2017	15:39:16:307	861	294.0	XLON
20/03/2017	15:39:18:831	600	294.0	XLON
20/03/2017	15:39:29:753	32	294.0	XLON
20/03/2017	15:39:29:856	479	294.0	XLON
20/03/2017	15:39:29:881	409	294.0	CHIX
20/03/2017	15:42:09:746	409	294.0	CHIX
20/03/2017	15:42:09:751	4033	294.0	XLON
20/03/2017	15:42:09:883	409	294.0	BATE
20/03/2017	15:42:09:883	409	294.0	TRQX
20/03/2017	15:42:12:706	409	293.9	TRQX
20/03/2017	15:42:12:706	652	293.9	XLON
20/03/2017	15:42:12:709	384	293.9	CHIX
20/03/2017	15:42:55:984	469	294.0	XLON
20/03/2017	15:45:25:007	514	294.0	XLON
20/03/2017	15:45:25:052	459	294.0	XLON
20/03/2017	15:47:35:935	266	294.0	CHIX
20/03/2017	15:47:35:935	409	294.0	TRQX
20/03/2017	15:47:35:935	610	294.0	XLON
20/03/2017	15:47:36:037	143	294.0	CHIX
20/03/2017	15:48:25:964	299	294.0	CHIX
20/03/2017	15:48:26:016	263	294.0	XLON
20/03/2017	15:49:32:054	32	294.0	XLON
20/03/2017	15:49:32:094	408	294.0	CHIX
20/03/2017	15:50:01:230	585	294.0	XLON
20/03/2017	15:51:58:168	386	294.0	CHIX
20/03/2017	15:51:58:233	342	294.0	XLON
20/03/2017	15:51:58:233	429	294.0	XLON
20/03/2017	15:51:58:285	409	294.0	BATE
20/03/2017	15:51:58:341	409	294.0	TRQX
20/03/2017	15:52:57:316	41	294.0	XLON
20/03/2017	15:52:57:409	771	294.0	XLON
20/03/2017	15:53:42:863	434	294.0	XLON
20/03/2017	15:54:33:770	409	294.1	CHIX
20/03/2017	15:54:33:829	771	294.0	XLON
20/03/2017	15:54:38:167	2939	294.0	XLON
20/03/2017	15:55:01:362	25	293.9	CHIX
20/03/2017	15:55:01:362	23	293.9	CHIX
20/03/2017	15:55:01:362	59	293.9	CHIX
20/03/2017	15:55:01:362	637	293.9	XLON
20/03/2017	15:55:01:362	134	293.9	XLON
20/03/2017	15:55:01:362	1482	293.9	XLON
20/03/2017	15:57:33:518	409	294.0	TRQX
20/03/2017	15:57:33:556	842	294.0	XLON
20/03/2017	15:57:33:557	409	294.0	CHIX
20/03/2017	15:57:33:591	93	294.0	XLON
20/03/2017	15:57:33:665	600	294.0	XLON
20/03/2017	15:59:00:005	216	294.1	XLON
20/03/2017	15:59:00:035	771	294.0	XLON
20/03/2017	15:59:04:905	771	294.0	XLON
20/03/2017	16:01:07:416	46	293.9	BATE
20/03/2017	16:01:07:416	363	293.9	BATE
20/03/2017	16:01:07:416	46	293.9	CHIX
20/03/2017	16:01:07:416	363	293.9	CHIX
20/03/2017	16:01:07:416	409	293.9	TRQX
20/03/2017	16:01:07:416	210	293.9	XLON
20/03/2017	16:01:07:416	561	293.9	XLON
20/03/2017	16:01:08:756	547	293.9	XLON
20/03/2017	16:04:26:536	34	293.9	XLON
20/03/2017	16:04:26:907	395	293.9	CHIX
20/03/2017	16:04:34:296	68	293.9	XLON
20/03/2017	16:05:04:298	198	293.9	CHIX
20/03/2017	16:05:04:298	14	293.9	CHIX
20/03/2017	16:05:04:298	80	293.9	TRQX
20/03/2017	16:05:04:298	143	293.9	TRQX
20/03/2017	16:05:04:298	227	293.9	XLON
20/03/2017	16:05:04:298	7	293.9	XLON
20/03/2017	16:05:04:299	415	293.9	XLON
20/03/2017	16:05:04:302	197	293.9	CHIX
20/03/2017	16:06:39:963	50	294.0	CHIX
20/03/2017	16:06:39:963	235	294.0	XLON
20/03/2017	16:06:39:963	51	294.0	XLON
20/03/2017	16:06:39:964	42	293.9	CHIX
20/03/2017	16:10:30:011	87	293.9	BATE
20/03/2017	16:10:30:011	322	293.9	BATE
20/03/2017	16:10:30:011	326	293.9	CHIX
20/03/2017	16:10:30:011	41	293.9	CHIX
20/03/2017	16:10:30:011	3479	293.9	XLON
20/03/2017	16:10:30:012	508	293.9	CHIX
20/03/2017	16:10:30:012	409	293.9	TRQX
20/03/2017	16:10:30:019	650	293.9	XLON
20/03/2017	16:10:32:441	390	293.9	CHIX
20/03/2017	16:11:05:381	276	294.0	XLON
20/03/2017	16:11:05:399	343	294.0	TRQX
20/03/2017	16:11:05:455	9	294.0	XLON
20/03/2017	16:11:05:475	563	294.0	XLON
20/03/2017	16:13:38:223	29	294.0	CHIX
20/03/2017	16:13:38:258	29	294.0	XLON
20/03/2017	16:13:38:258	23	294.0	XLON
20/03/2017	16:14:30:918	109	294.2	XLON
20/03/2017	16:14:30:918	453	294.2	XLON
20/03/2017	16:14:30:932	409	294.1	BATE
20/03/2017	16:14:30:932	409	294.1	CHIX
20/03/2017	16:14:30:932	409	294.1	TRQX
20/03/2017	16:14:30:932	80	294.1	XLON
20/03/2017	16:14:30:932	691	294.1	XLON
20/03/2017	16:14:48:195	496	294.0	XLON
20/03/2017	16:14:48:197	409	294.0	CHIX
20/03/2017	16:14:48:266	315	294.0	XLON
20/03/2017	16:15:00:121	422	294.0	XLON
20/03/2017	16:15:00:121	349	294.0	XLON
20/03/2017	16:15:00:152	1300	294.1	XLON
20/03/2017	16:15:00:152	130	294.1	XLON
20/03/2017	16:15:07:302	771	294.0	XLON
20/03/2017	16:16:01:026	113	294.1	CHIX
20/03/2017	16:16:01:026	296	294.1	CHIX
20/03/2017	16:16:01:026	3379	294.1	XLON
20/03/2017	16:16:01:027	375	294.1	TRQX
20/03/2017	16:16:01:029	211	294.0	XLON
20/03/2017	16:16:01:034	30	294.1	XLON
20/03/2017	16:20:17:412	409	294.4	BATE
20/03/2017	16:20:17:412	1583	294.4	XLON
20/03/2017	16:20:19:555	409	294.4	CHIX
20/03/2017	16:20:19:556	50	294.4	TRQX
20/03/2017	16:20:19:556	617	294.4	XLON
20/03/2017	16:20:32:788	2261	294.3	XLON
20/03/2017	16:20:32:788	1742	294.3	XLON
20/03/2017	16:20:32:789	2104	294.3	CHIX
20/03/2017	16:20:32:789	103	294.2	CHIX
20/03/2017	16:20:32:789	409	294.3	TRQX
20/03/2017	16:20:32:789	377	294.3	TRQX
20/03/2017	16:20:32:789	409	294.2	TRQX
20/03/2017	16:20:32:800	2211	294.3	XLON
20/03/2017	16:20:32:800	600	294.3	XLON
20/03/2017	16:20:32:810	312	294.3	XLON
20/03/2017	16:20:32:810	612	294.3	XLON
20/03/2017	16:20:32:819	312	294.3	XLON
20/03/2017	16:20:32:819	721	294.3	XLON
20/03/2017	16:20:32:829	348	294.3	XLON
20/03/2017	16:20:32:829	312	294.3	XLON
20/03/2017	16:20:35:673	771	294.2	XLON
20/03/2017	16:20:38:254	3737	294.1	XLON
20/03/2017	16:20:38:482	621	294.1	XLON
20/03/2017	16:20:44:990	271	294.0	XLON
20/03/2017	16:20:49:206	350	294.0	XLON
20/03/2017	16:23:10:875	150	294.4	CHIX
20/03/2017	16:23:10:875	126	294.4	TRQX
20/03/2017	16:23:10:875	156	294.4	XLON
20/03/2017	16:26:09:678	409	294.6	BATE
20/03/2017	16:26:09:678	409	294.4	BATE
20/03/2017	16:26:09:678	89	294.7	CHIX
20/03/2017	16:26:09:678	320	294.7	CHIX
20/03/2017	16:26:09:678	409	294.6	CHIX
20/03/2017	16:26:09:678	1142	294.6	CHIX
20/03/2017	16:26:09:678	233	294.5	CHIX
20/03/2017	16:26:09:678	409	294.7	TRQX
20/03/2017	16:26:09:678	409	294.6	TRQX
20/03/2017	16:26:09:678	95	294.7	XLON
20/03/2017	16:26:09:678	676	294.7	XLON
20/03/2017	16:26:10:693	533	294.6	XLON
20/03/2017	16:26:11:487	411	294.7	XLON
20/03/2017	16:26:11:487	314	294.7	XLON
20/03/2017	16:26:11:498	700	294.7	XLON
20/03/2017	16:26:13:004	70	294.7	XLON
20/03/2017	16:26:13:004	700	294.7	XLON
20/03/2017	16:26:13:014	580	294.7	XLON
20/03/2017	16:26:13:014	411	294.7	XLON
20/03/2017	16:26:15:852	771	294.5	XLON
20/03/2017	16:26:24:751	865	294.4	XLON
20/03/2017	16:26:24:751	771	294.5	XLON
20/03/2017	16:26:29:366	966	294.4	XLON
20/03/2017	16:26:31:974	310	294.4	XLON
20/03/2017	16:27:49:216	40	294.3	TRQX
20/03/2017	16:27:49:216	969	294.3	XLON
20/03/2017	16:27:49:216	27	294.3	XLON
20/03/2017	16:27:49:224	100	294.3	XLON
20/03/2017	16:28:06:235	82	294.7	XLON
20/03/2017	16:28:07:520	596	294.7	XLON
20/03/2017	16:28:07:520	2427	294.6	XLON
20/03/2017	16:29:06:938	380	294.4	CHIX
20/03/2017	16:29:06:938	447	294.4	XLON
20/03/2017	16:29:06:938	414	294.4	XLON
20/03/2017	16:29:06:956	771	294.4	XLON
20/03/2017	16:29:54:003	51	294.4	BATE
20/03/2017	16:29:54:007	129	294.4	XLON
20/03/2017	16:29:54:010	460	294.4	XLON
20/03/2017	16:29:54:055	97	294.4	CHIX
20/03/2017	16:29:55:154	254	294.4	TRQX
20/03/2017	16:35:11:437	7060	294.3	XLON
20/03/2017	16:35:11:437	2077	294.3	XLON
20/03/2017	16:35:11:437	573	294.3	XLON
20/03/2017	16:35:11:437	2563	294.3	XLON
20/03/2017	16:35:11:437	2078	294.3	XLON
20/03/2017	16:35:11:437	34912	294.3	XLON

Ends.

Sports Direct International plc

Cameron Olsen, Company Secretary T. 0344 245 9200

E. [email protected]

KBA PR

Keith Bishop T. 0207 734 9995

E. [email protected]

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSLLFSDVAIIFID

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94