Sports Direct International Plc Transaction in Own Shares (1694G)
May 25 2017 - 2:00AM
UK Regulatory
TIDMSPD
RNS Number : 1694G
Sports Direct International Plc
25 May 2017
Released: 25 May 2017
Sports Direct International Plc
25 May 2017
SPORTS DIRECT INTERNATIONAL PLC ("Sports Direct" or "the
Company")
SHARE BUYBACK
Transaction in Own Shares
Sports Direct announces that on 24 May 2017 it purchased 544,638
of its ordinary shares from Citigroup Global Markets Limited
(acting as the Company's broker) on the London Stock Exchange at a
price of 295.4 pence per share. The purchased shares will all be
held as treasury shares.
Following the above purchase, the Company holds 82,040,880
ordinary shares as treasury shares. The total number of ordinary
shares in issue (excluding shares held as treasury shares) is
558,561,489.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), detailed information about
the individual purchases made by Citigroup Global Markets Limited
is set out below.
Aggregated information:
Platform code BATE
Date of purchase: 24-May-17
Number of ordinary shares
purchased: 36,884
Volume weighted average
price paid per share: 295.29
Platform code XLON
Date of purchase: 24-May-17
Number of ordinary shares
purchased: 361,564
Volume weighted average
price paid per share: 295.39
Platform code CHIX
Date of purchase: 24-May-17
Number of ordinary shares
purchased: 94,500
Volume weighted average
price paid per share: 295.29
Platform code TRQX
Date of purchase: 24-May-17
Number of ordinary shares
purchased: 51,690
Volume weighted average
price paid per share: 295.27
Transaction details:
Transaction Transaction Price (p) Platform
date time Volume code
------------- ------------- ------- ---------- ---------
24/05/2017 08:00:02:952 13 297 XLON
24/05/2017 08:00:02:952 1 297 XLON
24/05/2017 08:00:02:952 9 297 XLON
24/05/2017 08:00:02:952 3 297 XLON
24/05/2017 08:00:02:952 11 297 XLON
24/05/2017 08:00:02:952 10 297 XLON
24/05/2017 08:03:19:039 368 296.7 CHIX
24/05/2017 08:03:19:039 821 296.7 XLON
24/05/2017 08:03:19:039 368 296.7 BATE
24/05/2017 08:03:19:039 368 296.7 TRQX
24/05/2017 08:03:21:085 287 296.7 XLON
24/05/2017 08:03:23:190 45 296.6 TRQX
24/05/2017 08:03:31:462 168 296.5 XLON
24/05/2017 08:03:33:731 271 296.4 XLON
24/05/2017 08:16:11:078 1067 295.4 XLON
24/05/2017 08:16:11:078 592 295.4 XLON
24/05/2017 08:16:11:079 109 295.4 CHIX
24/05/2017 08:16:11:079 368 295.4 CHIX
24/05/2017 08:16:11:079 368 295.4 BATE
24/05/2017 08:16:11:079 426 295.4 TRQX
24/05/2017 08:16:46:765 137 295 CHIX
24/05/2017 08:16:46:765 12 295.3 TRQX
24/05/2017 08:16:46:765 231 295.3 CHIX
24/05/2017 08:16:46:765 324 295.4 TRQX
24/05/2017 08:16:46:765 44 295.4 TRQX
24/05/2017 08:16:46:765 1638 295.4 XLON
24/05/2017 08:16:46:765 352 295.4 CHIX
24/05/2017 08:16:46:771 280 295.1 XLON
24/05/2017 08:16:46:786 41 294.9 XLON
24/05/2017 08:16:46:786 229 294.9 XLON
24/05/2017 08:16:46:859 368 294.9 CHIX
24/05/2017 08:16:54:353 413 294.8 XLON
24/05/2017 08:16:54:353 118 294.8 XLON
24/05/2017 08:16:55:793 58 294.6 CHIX
24/05/2017 08:21:00:372 368 294.7 BATE
24/05/2017 08:21:01:929 74 294.6 XLON
24/05/2017 08:21:01:929 536 294.7 XLON
24/05/2017 08:21:01:929 368 294.7 CHIX
24/05/2017 08:21:01:941 71 294.6 XLON
24/05/2017 08:21:37:206 80 294.2 XLON
24/05/2017 08:21:37:214 49 294.2 XLON
24/05/2017 08:21:37:214 76 294.2 XLON
24/05/2017 08:23:10:612 246 293.9 XLON
24/05/2017 08:23:10:612 368 293.9 TRQX
24/05/2017 08:23:10:612 194 293.9 XLON
24/05/2017 08:23:12:568 359 293.9 XLON
24/05/2017 08:37:28:806 619 294.6 XLON
24/05/2017 08:37:28:806 368 294.7 CHIX
24/05/2017 08:37:28:806 582 294.7 XLON
24/05/2017 08:37:28:806 368 294.7 BATE
24/05/2017 08:37:28:806 368 294.7 TRQX
24/05/2017 08:37:28:812 221 294.6 CHIX
24/05/2017 08:37:28:812 147 294.6 CHIX
24/05/2017 08:37:28:817 97 294.5 TRQX
24/05/2017 08:37:28:819 331 294.6 XLON
24/05/2017 08:37:28:831 316 294.6 CHIX
24/05/2017 08:37:28:832 288 294.4 XLON
24/05/2017 08:37:28:833 236 294.4 BATE
24/05/2017 08:37:28:836 248 294.6 TRQX
24/05/2017 08:37:30:568 21 294.4 XLON
24/05/2017 08:42:03:799 368 295 CHIX
24/05/2017 08:42:03:799 100 295 XLON
24/05/2017 08:42:03:799 105 295 XLON
24/05/2017 08:42:03:799 420 295 XLON
24/05/2017 08:45:22:428 368 294.9 TRQX
24/05/2017 08:45:22:428 698 294.9 CHIX
24/05/2017 08:45:22:428 261 294.9 CHIX
24/05/2017 08:45:22:428 821 294.9 XLON
24/05/2017 08:45:22:437 1101 294.8 XLON
24/05/2017 08:45:22:440 106 294.9 BATE
24/05/2017 08:45:22:440 181 294.9 BATE
24/05/2017 08:46:49:781 821 294.9 XLON
24/05/2017 08:50:01:042 116 294.9 XLON
24/05/2017 08:50:23:372 368 294.9 CHIX
24/05/2017 08:50:23:372 368 294.9 BATE
24/05/2017 08:50:23:372 177 294.9 XLON
24/05/2017 08:50:23:372 368 294.9 TRQX
24/05/2017 08:52:00:413 368 294.8 CHIX
24/05/2017 08:52:00:413 1593 294.9 XLON
24/05/2017 08:52:00:413 290 294.9 TRQX
24/05/2017 08:52:00:413 171 294.9 XLON
24/05/2017 08:52:00:413 821 294.9 XLON
24/05/2017 08:52:00:413 52 294.9 XLON
24/05/2017 08:52:00:413 368 294.9 CHIX
24/05/2017 08:52:00:413 368 294.9 BATE
24/05/2017 08:52:00:414 78 294.9 TRQX
24/05/2017 08:52:00:428 368 294.9 CHIX
24/05/2017 08:52:00:435 354 294.8 XLON
24/05/2017 08:52:00:455 368 294.6 TRQX
24/05/2017 08:52:00:620 34 294.6 BATE
24/05/2017 08:52:00:620 48 294.6 BATE
24/05/2017 08:52:00:621 676 294.5 XLON
24/05/2017 08:52:00:621 134 294.5 CHIX
24/05/2017 08:53:53:900 231 294.3 XLON
24/05/2017 08:53:53:901 24 294.3 TRQX
24/05/2017 08:53:53:901 148 294.3 CHIX
24/05/2017 08:53:53:906 220 294.3 CHIX
24/05/2017 08:54:09:539 1082 294.1 XLON
24/05/2017 08:54:25:480 482 294 XLON
24/05/2017 08:54:45:477 821 293.9 XLON
24/05/2017 08:54:45:478 580 293.8 XLON
24/05/2017 08:56:37:048 255 293.7 CHIX
24/05/2017 08:56:37:048 85 293.7 CHIX
24/05/2017 08:56:37:048 28 293.7 CHIX
24/05/2017 08:56:37:048 596 293.7 XLON
24/05/2017 08:57:08:215 248 293.6 XLON
24/05/2017 08:57:08:215 222 293.7 XLON
24/05/2017 08:57:08:216 107 293.6 XLON
24/05/2017 08:57:08:216 466 293.6 XLON
24/05/2017 08:57:08:231 685 293.4 XLON
24/05/2017 09:18:30:391 368 294.4 CHIX
24/05/2017 09:18:30:391 506 294.4 XLON
24/05/2017 09:18:30:392 368 294.4 BATE
24/05/2017 09:18:30:392 368 294.4 TRQX
24/05/2017 09:18:30:400 488 294.4 XLON
24/05/2017 09:18:30:404 772 294.2 BATE
24/05/2017 09:18:30:404 88 294.2 CHIX
24/05/2017 09:18:30:404 831 294.2 TRQX
24/05/2017 09:18:30:404 433 294.2 CHIX
24/05/2017 09:18:30:407 301 294.1 CHIX
24/05/2017 09:18:30:407 599 294.1 CHIX
24/05/2017 09:18:30:407 424 294.2 XLON
24/05/2017 09:18:30:407 397 294.2 XLON
24/05/2017 09:18:30:408 538 294.1 CHIX
24/05/2017 09:18:30:408 610 294.2 CHIX
24/05/2017 09:18:30:415 368 294.1 TRQX
24/05/2017 09:18:30:430 368 294.2 CHIX
24/05/2017 09:29:18:412 696 294.5 TRQX
24/05/2017 09:29:18:416 368 294.5 CHIX
24/05/2017 09:29:18:419 529 294.5 XLON
24/05/2017 09:29:18:420 361 294.4 XLON
24/05/2017 09:29:18:420 368 294.4 CHIX
24/05/2017 09:29:18:420 368 294.4 BATE
24/05/2017 09:29:18:420 368 294.4 TRQX
24/05/2017 09:29:18:420 140 294.4 XLON
24/05/2017 09:29:18:420 320 294.4 XLON
24/05/2017 09:29:18:579 281 294.5 XLON
24/05/2017 09:34:34:218 487 295.1 XLON
24/05/2017 09:34:34:218 479 295.1 XLON
24/05/2017 09:34:34:218 368 295.1 TRQX
24/05/2017 09:34:34:252 1100 295.1 XLON
24/05/2017 09:34:34:252 368 295.1 TRQX
24/05/2017 09:34:34:262 195 295 CHIX
24/05/2017 09:34:34:262 20 295 CHIX
24/05/2017 09:34:34:263 153 295 CHIX
24/05/2017 09:34:34:265 46 294.9 BATE
24/05/2017 09:34:34:265 154 294.9 CHIX
24/05/2017 09:35:34:162 353 295.2 XLON
24/05/2017 09:35:34:169 353 295.2 XLON
24/05/2017 09:37:11:968 232 295.3 XLON
24/05/2017 09:41:56:347 296 295.3 CHIX
24/05/2017 09:41:56:347 368 295.3 BATE
24/05/2017 09:41:56:348 72 295.3 CHIX
24/05/2017 09:41:56:348 589 295.3 XLON
24/05/2017 09:41:56:349 77 295.2 BATE
24/05/2017 09:41:56:349 291 295.2 BATE
24/05/2017 09:41:56:349 368 295.2 CHIX
24/05/2017 09:41:56:349 416 295.2 BATE
24/05/2017 09:41:56:349 636 295.2 XLON
24/05/2017 09:46:43:620 368 295.4 CHIX
24/05/2017 09:46:43:620 117 295.4 CHIX
24/05/2017 09:46:50:918 368 295.4 BATE
24/05/2017 09:46:50:919 368 295.3 TRQX
24/05/2017 09:46:50:919 564 295.4 TRQX
24/05/2017 09:46:50:919 368 295.4 TRQX
24/05/2017 09:46:50:919 2751 295.4 XLON
24/05/2017 09:46:50:919 1644 295.4 CHIX
24/05/2017 09:46:50:920 635 295.3 XLON
24/05/2017 09:46:50:920 186 295.3 XLON
24/05/2017 09:46:50:920 368 295.3 CHIX
24/05/2017 09:46:50:941 769 295.3 XLON
24/05/2017 09:47:28:465 47 295.1 CHIX
24/05/2017 09:47:28:465 68 295.1 TRQX
24/05/2017 09:47:28:465 1 295.1 CHIX
24/05/2017 09:47:28:465 368 295.2 CHIX
24/05/2017 09:47:28:465 541 295.2 XLON
24/05/2017 09:47:28:465 280 295.2 XLON
24/05/2017 09:47:57:012 190 295 XLON
24/05/2017 09:47:57:014 689 294.9 XLON
24/05/2017 10:01:47:902 457 295.3 XLON
24/05/2017 10:01:47:912 313 295.3 XLON
24/05/2017 10:01:47:921 425 295.3 XLON
24/05/2017 10:01:47:928 425 295.3 XLON
24/05/2017 10:01:47:935 425 295.3 XLON
24/05/2017 10:01:47:942 467 295.3 XLON
24/05/2017 10:01:47:950 351 295.3 XLON
24/05/2017 10:01:47:950 240 295.3 XLON
24/05/2017 10:01:47:961 240 295.3 XLON
24/05/2017 10:06:06:834 368 295.3 TRQX
24/05/2017 10:06:06:834 368 295.3 CHIX
24/05/2017 10:06:06:834 368 295.3 BATE
24/05/2017 10:06:06:834 3501 295.4 XLON
24/05/2017 10:06:06:834 574 295.4 TRQX
24/05/2017 10:06:06:834 663 295.4 TRQX
24/05/2017 10:06:06:834 2189 295.4 CHIX
24/05/2017 10:06:06:834 936 295.4 BATE
24/05/2017 10:06:06:835 510 295.2 XLON
24/05/2017 10:06:06:835 248 295.2 XLON
24/05/2017 10:06:06:843 142 295.2 CHIX
24/05/2017 10:06:06:843 63 295.2 XLON
24/05/2017 10:06:06:843 370 295.2 BATE
24/05/2017 10:06:06:843 207 295.2 CHIX
24/05/2017 10:06:06:843 600 295.2 CHIX
24/05/2017 10:06:06:854 313 295.1 TRQX
24/05/2017 10:06:06:860 650 295.1 XLON
24/05/2017 10:06:06:860 1636 295.1 XLON
24/05/2017 10:06:06:860 769 295.1 XLON
24/05/2017 10:06:06:860 650 295.1 XLON
24/05/2017 10:06:07:197 297 294.9 XLON
24/05/2017 10:06:35:482 695 294.8 XLON
24/05/2017 10:06:55:512 969 294.8 XLON
24/05/2017 10:27:05:262 664 295 TRQX
24/05/2017 10:27:05:262 305 295 XLON
24/05/2017 10:27:05:262 661 295 CHIX
24/05/2017 10:27:05:262 150 295 BATE
24/05/2017 10:27:05:262 79 295 CHIX
24/05/2017 10:27:05:262 218 295 BATE
24/05/2017 10:27:05:262 289 295 CHIX
24/05/2017 10:27:05:262 409 295 BATE
24/05/2017 10:27:05:262 1324 295 CHIX
24/05/2017 10:27:05:262 72 295 XLON
24/05/2017 10:27:05:262 368 295 TRQX
24/05/2017 10:28:45:232 839 295.1 XLON
24/05/2017 10:28:45:232 368 295.1 BATE
24/05/2017 10:28:45:232 368 295.1 CHIX
24/05/2017 10:28:45:232 1117 295.1 XLON
24/05/2017 10:28:45:232 368 295.1 TRQX
24/05/2017 10:28:45:249 1300 295.1 XLON
24/05/2017 10:28:45:250 320 295 TRQX
24/05/2017 10:28:45:257 300 295.1 XLON
24/05/2017 10:28:45:257 257 295.1 XLON
24/05/2017 10:28:45:266 257 295.1 XLON
24/05/2017 10:28:46:324 257 295.1 XLON
24/05/2017 10:28:46:338 257 295.1 XLON
24/05/2017 10:28:47:117 368 295 CHIX
24/05/2017 10:28:47:118 368 295 BATE
24/05/2017 10:28:47:378 33 295.1 XLON
24/05/2017 10:28:50:060 821 295 XLON
24/05/2017 10:28:50:064 292 295 CHIX
24/05/2017 10:28:50:064 76 295 CHIX
24/05/2017 10:30:17:005 104 295 XLON
24/05/2017 10:30:17:013 290 295.1 XLON
24/05/2017 10:30:17:013 283 295.1 XLON
24/05/2017 10:30:17:023 114 295.1 XLON
24/05/2017 10:30:17:023 260 295.1 XLON
24/05/2017 10:30:17:032 260 295.1 XLON
24/05/2017 10:30:17:032 114 295.1 XLON
24/05/2017 10:30:17:041 260 295.1 XLON
24/05/2017 10:30:17:041 114 295.1 XLON
24/05/2017 10:30:17:051 114 295.1 XLON
24/05/2017 10:30:17:051 260 295.1 XLON
24/05/2017 10:30:17:060 114 295.1 XLON
24/05/2017 10:30:17:060 260 295.1 XLON
24/05/2017 10:30:17:069 260 295.1 XLON
24/05/2017 10:30:17:069 114 295.1 XLON
24/05/2017 10:30:17:078 114 295.1 XLON
24/05/2017 10:30:17:085 114 295.1 XLON
24/05/2017 10:30:17:093 114 295.1 XLON
24/05/2017 10:30:17:100 114 295.1 XLON
24/05/2017 10:30:17:107 271 295.1 XLON
24/05/2017 10:30:17:115 271 295.1 XLON
24/05/2017 10:30:17:119 368 295 CHIX
24/05/2017 10:30:17:119 717 295 XLON
24/05/2017 10:30:17:122 271 295 XLON
24/05/2017 10:44:25:334 265 295.2 XLON
24/05/2017 10:44:25:336 174 295.2 XLON
24/05/2017 10:44:25:337 146 295.2 XLON
24/05/2017 10:44:25:542 102 295.2 TRQX
24/05/2017 10:44:25:546 174 295.2 XLON
24/05/2017 10:44:25:546 377 295.2 XLON
24/05/2017 10:44:25:554 268 295.2 XLON
24/05/2017 10:44:25:562 265 295.2 XLON
24/05/2017 10:44:25:569 265 295.2 XLON
24/05/2017 10:44:25:576 265 295.2 XLON
24/05/2017 10:44:25:583 265 295.2 XLON
24/05/2017 10:44:25:590 265 295.2 XLON
24/05/2017 10:44:25:597 265 295.2 XLON
24/05/2017 10:44:25:605 265 295.2 XLON
24/05/2017 10:44:25:611 265 295.2 XLON
24/05/2017 10:44:25:618 265 295.2 XLON
24/05/2017 10:44:25:625 265 295.2 XLON
24/05/2017 10:44:25:631 368 295.1 CHIX
24/05/2017 10:44:25:631 578 295.1 TRQX
24/05/2017 10:44:25:631 368 295.1 BATE
24/05/2017 10:44:25:632 265 295.2 XLON
24/05/2017 10:44:25:640 265 295.2 XLON
24/05/2017 10:44:25:647 265 295.2 XLON
24/05/2017 10:44:25:654 265 295.2 XLON
24/05/2017 10:44:25:661 265 295.2 XLON
24/05/2017 10:44:26:583 702 295.2 XLON
24/05/2017 10:44:26:591 228 295.2 XLON
24/05/2017 10:44:26:599 228 295.2 XLON
24/05/2017 10:44:26:607 228 295.2 XLON
24/05/2017 10:44:26:614 228 295.2 XLON
24/05/2017 10:44:26:622 228 295.2 XLON
24/05/2017 10:44:26:629 228 295.2 XLON
24/05/2017 10:44:26:636 228 295.2 XLON
24/05/2017 10:44:26:644 228 295.2 XLON
24/05/2017 10:44:26:650 228 295.2 XLON
24/05/2017 10:44:26:657 228 295.2 XLON
24/05/2017 10:44:26:664 228 295.2 XLON
24/05/2017 10:44:26:672 228 295.2 XLON
24/05/2017 10:44:26:680 228 295.2 XLON
24/05/2017 10:44:26:687 228 295.2 XLON
24/05/2017 10:44:26:694 228 295.2 XLON
24/05/2017 10:44:26:701 228 295.2 XLON
24/05/2017 10:44:26:708 228 295.2 XLON
24/05/2017 10:44:26:715 228 295.2 XLON
24/05/2017 10:45:00:056 877 295.2 XLON
24/05/2017 10:45:00:056 228 295.2 XLON
24/05/2017 10:45:00:060 368 295 TRQX
24/05/2017 10:45:00:060 243 295 TRQX
24/05/2017 10:45:00:061 368 295 BATE
24/05/2017 10:45:00:061 393 295 BATE
24/05/2017 10:45:00:061 1704 295 CHIX
24/05/2017 10:45:00:061 385 295 XLON
24/05/2017 10:45:00:061 444 295 TRQX
24/05/2017 10:45:00:061 368 295 CHIX
24/05/2017 10:45:00:062 146 294.9 TRQX
24/05/2017 10:45:00:080 368 295 CHIX
24/05/2017 11:04:38:488 710 295.1 XLON
24/05/2017 11:04:38:488 650 295.1 XLON
24/05/2017 11:07:25:141 1215 295.2 CHIX
24/05/2017 11:07:25:141 867 295.2 CHIX
24/05/2017 11:07:25:141 409 295.2 CHIX
24/05/2017 11:08:25:695 327 295.2 TRQX
24/05/2017 11:08:25:698 41 295.2 TRQX
24/05/2017 11:11:52:484 579 295.1 TRQX
24/05/2017 11:11:52:484 746 295.1 BATE
24/05/2017 11:11:52:484 368 295.1 CHIX
24/05/2017 11:11:52:484 821 295.1 XLON
24/05/2017 11:11:52:484 782 295.1 TRQX
24/05/2017 11:11:52:485 620 295 BATE
24/05/2017 11:11:52:487 815 295.2 XLON
24/05/2017 11:11:52:496 284 295.1 BATE
24/05/2017 11:11:52:500 330 295.2 XLON
24/05/2017 11:11:52:500 485 295.2 XLON
24/05/2017 11:11:52:510 445 295.2 XLON
24/05/2017 11:11:52:510 370 295.2 XLON
24/05/2017 11:13:33:872 336 295.2 XLON
24/05/2017 11:14:39:256 1097 295.1 CHIX
24/05/2017 11:14:39:256 368 295.2 CHIX
24/05/2017 11:14:39:256 65 295.2 TRQX
24/05/2017 11:14:39:256 268 295.2 TRQX
24/05/2017 11:14:39:256 368 295.3 CHIX
24/05/2017 11:14:39:260 700 295.2 XLON
24/05/2017 11:14:39:260 659 295.3 XLON
24/05/2017 11:14:39:264 368 295 TRQX
24/05/2017 11:14:39:264 821 295 XLON
24/05/2017 11:14:39:268 769 295.1 XLON
24/05/2017 11:14:39:268 591 295.2 XLON
24/05/2017 11:14:39:277 659 295.2 XLON
24/05/2017 11:14:39:277 701 295.2 XLON
24/05/2017 11:14:41:308 662 295 XLON
24/05/2017 11:14:42:556 1526 295 XLON
24/05/2017 11:32:12:755 591 295.1 XLON
24/05/2017 11:32:12:755 709 295.1 BATE
24/05/2017 11:32:12:755 1219 295.1 TRQX
24/05/2017 11:32:12:755 264 295.1 BATE
24/05/2017 11:32:12:755 2166 295.1 CHIX
24/05/2017 11:32:12:755 276 295.1 TRQX
24/05/2017 11:32:12:755 230 295.1 XLON
24/05/2017 11:32:12:755 283 295.1 CHIX
24/05/2017 11:32:12:763 2760 295.1 XLON
24/05/2017 11:32:12:796 2481 295 XLON
24/05/2017 11:32:12:796 368 295 TRQX
24/05/2017 11:32:12:796 246 295 CHIX
24/05/2017 11:32:12:796 44 295 CHIX
24/05/2017 11:32:12:796 368 295 CHIX
24/05/2017 11:32:12:796 368 295 BATE
24/05/2017 11:32:12:808 821 294.8 XLON
24/05/2017 11:37:03:754 72 294.8 XLON
24/05/2017 11:37:10:050 368 294.8 CHIX
24/05/2017 11:37:10:050 3947 294.8 XLON
24/05/2017 11:37:10:050 368 294.8 BATE
24/05/2017 11:37:10:050 368 294.8 TRQX
24/05/2017 11:37:10:131 952 294.8 XLON
24/05/2017 11:37:10:131 1149 294.8 XLON
24/05/2017 11:37:10:140 1300 294.8 XLON
24/05/2017 11:37:16:703 878 294.8 XLON
24/05/2017 11:37:32:754 76 294.7 XLON
24/05/2017 11:39:12:754 73 294.7 XLON
24/05/2017 11:54:48:757 98 295 XLON
24/05/2017 11:55:53:969 191 295.3 XLON
24/05/2017 11:55:53:969 558 295.3 XLON
24/05/2017 11:55:53:969 162 295.3 XLON
24/05/2017 11:55:53:969 550 295.3 XLON
24/05/2017 11:55:53:971 600 295.3 CHIX
24/05/2017 11:55:53:971 877 295.3 CHIX
24/05/2017 11:55:53:971 100 295.3 CHIX
24/05/2017 11:55:53:971 917 295.3 CHIX
24/05/2017 11:55:53:972 1209 295.3 CHIX
24/05/2017 11:55:53:985 700 295.3 XLON
24/05/2017 11:55:53:985 407 295.3 XLON
24/05/2017 11:55:53:985 432 295.3 XLON
24/05/2017 11:55:53:998 328 295.3 XLON
24/05/2017 11:55:54:005 328 295.3 XLON
24/05/2017 11:55:54:013 328 295.3 XLON
24/05/2017 11:55:54:021 328 295.3 XLON
24/05/2017 11:55:54:029 328 295.3 XLON
24/05/2017 11:55:54:036 328 295.3 XLON
24/05/2017 11:55:54:044 328 295.3 XLON
24/05/2017 11:55:54:052 328 295.3 XLON
24/05/2017 11:55:54:059 328 295.3 XLON
24/05/2017 11:55:54:066 328 295.3 XLON
24/05/2017 11:55:54:073 328 295.3 XLON
24/05/2017 11:55:54:081 328 295.3 XLON
24/05/2017 11:55:54:088 328 295.3 XLON
24/05/2017 11:55:54:096 328 295.3 XLON
24/05/2017 11:55:54:103 328 295.3 XLON
24/05/2017 11:55:54:110 328 295.3 XLON
24/05/2017 11:55:54:118 439 295.3 XLON
24/05/2017 11:55:54:125 439 295.3 XLON
24/05/2017 11:55:54:133 439 295.3 XLON
24/05/2017 11:55:54:140 439 295.3 XLON
24/05/2017 11:55:54:147 439 295.3 XLON
24/05/2017 11:55:54:154 439 295.3 XLON
24/05/2017 11:55:55:987 439 295.3 XLON
24/05/2017 11:55:56:371 368 295.2 TRQX
24/05/2017 11:55:56:371 368 295.2 BATE
24/05/2017 11:55:56:373 821 295.1 XLON
24/05/2017 11:55:56:373 274 295.1 CHIX
24/05/2017 11:55:56:373 863 295.1 BATE
24/05/2017 11:55:56:377 807 295 TRQX
24/05/2017 11:55:56:377 133 295.1 BATE
24/05/2017 11:55:56:377 349 295.1 TRQX
24/05/2017 11:55:56:385 661 295.1 XLON
24/05/2017 11:56:26:733 821 295.3 XLON
24/05/2017 11:56:26:733 1502 295.3 XLON
24/05/2017 11:56:26:734 368 295 TRQX
24/05/2017 11:56:26:743 1546 295.2 XLON
24/05/2017 11:56:26:743 13 295.2 XLON
24/05/2017 11:56:26:743 547 295.2 XLON
24/05/2017 11:56:26:951 606 294.7 XLON
24/05/2017 11:59:47:230 725 294.9 XLON
24/05/2017 12:02:12:552 699 295.1 XLON
24/05/2017 12:02:12:552 212 295.1 XLON
24/05/2017 12:02:12:552 247 295.1 XLON
24/05/2017 12:02:12:552 217 295.1 XLON
24/05/2017 12:02:12:766 749 294.8 XLON
24/05/2017 12:02:22:495 945 294.8 XLON
24/05/2017 12:02:22:496 368 294.8 BATE
24/05/2017 12:03:48:711 683 294.8 XLON
24/05/2017 12:03:48:778 300 294.8 TRQX
24/05/2017 12:03:48:778 368 294.8 CHIX
24/05/2017 12:03:48:778 371 294.8 XLON
24/05/2017 12:13:25:070 443 294.9 XLON
24/05/2017 12:13:25:070 449 294.9 XLON
24/05/2017 12:13:25:073 1354 294.9 CHIX
24/05/2017 12:13:25:073 2518 294.9 XLON
24/05/2017 12:13:25:073 368 294.9 CHIX
24/05/2017 12:13:25:074 425 294.9 TRQX
24/05/2017 12:13:25:074 224 294.9 TRQX
24/05/2017 12:13:25:074 144 294.9 TRQX
24/05/2017 12:13:25:074 368 294.9 BATE
24/05/2017 12:13:25:085 663 294.9 XLON
24/05/2017 12:13:25:085 3205 294.9 XLON
24/05/2017 12:13:25:097 162 294.8 CHIX
24/05/2017 12:13:25:097 463 294.8 XLON
24/05/2017 12:13:25:097 106 294.8 TRQX
24/05/2017 12:13:25:097 141 294.8 TRQX
24/05/2017 12:13:25:097 130 294.8 CHIX
24/05/2017 12:13:25:118 142 294.6 XLON
24/05/2017 12:45:28:159 620 295.1 XLON
24/05/2017 12:45:28:164 679 295.1 BATE
24/05/2017 12:48:00:712 183 295 CHIX
24/05/2017 12:48:00:712 11 295 CHIX
24/05/2017 12:48:00:712 1444 295.1 TRQX
24/05/2017 12:48:00:712 1449 295.1 XLON
24/05/2017 12:48:00:712 381 295.1 TRQX
24/05/2017 12:48:00:712 368 295.1 TRQX
24/05/2017 12:48:00:712 84 295.1 BATE
24/05/2017 12:48:00:712 2995 295.1 CHIX
24/05/2017 12:48:00:712 284 295.1 BATE
24/05/2017 12:48:00:712 763 295.1 CHIX
24/05/2017 12:48:00:712 368 295.2 TRQX
24/05/2017 12:48:00:712 882 295.2 BATE
24/05/2017 12:48:00:712 586 295.2 CHIX
24/05/2017 12:48:00:712 511 295.2 XLON
24/05/2017 12:48:00:723 368 294.9 CHIX
24/05/2017 12:48:00:724 54 294.9 BATE
24/05/2017 12:48:00:725 92 294.9 BATE
24/05/2017 12:48:00:735 600 294.9 XLON
24/05/2017 12:48:00:735 634 294.9 XLON
24/05/2017 12:48:00:753 550 294.9 XLON
24/05/2017 12:48:00:763 650 294.9 XLON
24/05/2017 12:48:00:763 650 294.9 XLON
24/05/2017 12:48:01:379 2680 294.7 XLON
24/05/2017 12:48:01:379 523 294.7 XLON
24/05/2017 12:48:01:384 821 294.6 XLON
24/05/2017 12:48:04:793 523 294.5 XLON
24/05/2017 12:48:07:282 559 294.5 XLON
24/05/2017 12:56:31:677 351 294.5 XLON
24/05/2017 12:56:31:677 457 294.5 XLON
24/05/2017 12:56:31:677 368 294.5 TRQX
24/05/2017 12:56:31:678 368 294.5 CHIX
24/05/2017 12:56:31:967 524 294.5 XLON
24/05/2017 12:57:16:640 257 294.5 CHIX
24/05/2017 12:57:16:640 1146 294.5 XLON
24/05/2017 12:57:16:640 368 294.5 TRQX
24/05/2017 12:57:16:645 524 294.5 XLON
24/05/2017 12:57:16:645 349 294.5 XLON
24/05/2017 12:57:16:651 445 294.5 XLON
24/05/2017 12:57:16:797 21 294.5 CHIX
24/05/2017 12:57:16:797 25 294.5 BATE
24/05/2017 12:57:16:797 27 294.5 XLON
24/05/2017 12:57:23:176 368 294.4 CHIX
24/05/2017 12:57:23:177 197 294.4 TRQX
24/05/2017 12:57:23:181 1254 294.4 XLON
24/05/2017 12:57:23:181 1200 294.4 XLON
24/05/2017 12:57:23:182 1257 294.4 XLON
24/05/2017 12:57:25:151 121 294.3 XLON
24/05/2017 12:57:25:151 157 294.3 BATE
24/05/2017 12:57:27:127 346 294.1 BATE
24/05/2017 12:57:27:127 57 294.2 CHIX
24/05/2017 12:57:27:127 91 294.2 CHIX
24/05/2017 12:57:27:134 821 294.2 XLON
24/05/2017 12:57:27:143 25 294.1 XLON
24/05/2017 12:57:27:143 796 294.1 XLON
24/05/2017 12:57:27:150 29 294 BATE
24/05/2017 12:57:27:150 1073 294 XLON
24/05/2017 12:57:29:555 34 294 XLON
24/05/2017 13:14:28:389 1248 295.2 TRQX
24/05/2017 13:14:28:389 1871 295.3 CHIX
24/05/2017 13:14:28:389 1493 295.3 XLON
24/05/2017 13:14:28:389 382 295.3 TRQX
24/05/2017 13:14:28:389 368 295.3 BATE
24/05/2017 13:14:28:390 350 295.2 CHIX
24/05/2017 13:14:28:390 1147 295.2 XLON
24/05/2017 13:14:28:390 36 295.2 BATE
24/05/2017 13:14:28:390 18 295.2 CHIX
24/05/2017 13:14:28:390 721 295.2 BATE
24/05/2017 13:14:28:394 547 295.1 CHIX
24/05/2017 13:14:28:394 368 295.1 CHIX
24/05/2017 13:23:00:010 300 295.3 XLON
24/05/2017 13:23:00:010 205 295.3 XLON
24/05/2017 13:23:00:010 368 295.3 CHIX
24/05/2017 13:23:00:011 368 295.3 TRQX
24/05/2017 13:23:00:018 650 295.3 XLON
24/05/2017 13:23:00:018 600 295.3 XLON
24/05/2017 13:23:01:712 368 295.3 CHIX
24/05/2017 13:23:01:712 376 295.3 XLON
24/05/2017 13:23:01:714 368 295.2 TRQX
24/05/2017 13:23:01:714 368 295.2 CHIX
24/05/2017 13:23:01:714 298 295.2 XLON
24/05/2017 13:23:01:714 368 295.2 BATE
24/05/2017 13:23:01:714 523 295.2 XLON
24/05/2017 13:23:01:719 650 295.2 XLON
24/05/2017 13:23:01:719 131 295.2 XLON
24/05/2017 13:23:01:719 274 295.3 XLON
24/05/2017 13:23:01:719 1300 295.3 XLON
24/05/2017 13:23:01:719 650 295.3 XLON
24/05/2017 13:23:01:719 388 295.3 XLON
24/05/2017 13:23:01:723 38 295.1 BATE
24/05/2017 13:23:01:723 284 295.1 CHIX
24/05/2017 13:23:01:723 84 295.1 CHIX
24/05/2017 13:23:01:727 301 295 TRQX
24/05/2017 13:23:01:727 368 295 CHIX
24/05/2017 13:24:10:383 821 295.4 XLON
24/05/2017 13:27:01:608 207 295.4 XLON
24/05/2017 13:27:01:608 368 295.4 TRQX
24/05/2017 13:27:01:608 252 295.4 XLON
24/05/2017 13:27:01:609 368 295.4 BATE
24/05/2017 13:27:01:609 266 295.4 CHIX
24/05/2017 13:27:47:973 155 295.4 XLON
24/05/2017 13:27:47:973 368 295.4 CHIX
24/05/2017 13:27:47:973 666 295.4 XLON
24/05/2017 13:27:47:973 150 295.4 XLON
24/05/2017 13:27:47:973 511 295.4 XLON
24/05/2017 13:27:47:982 20 295.4 XLON
24/05/2017 13:27:47:984 178 295.4 XLON
24/05/2017 13:34:08:073 60 295.6 TRQX
24/05/2017 13:35:46:660 316 295.7 CHIX
24/05/2017 13:35:46:660 306 295.7 XLON
24/05/2017 13:35:46:661 325 295.7 XLON
24/05/2017 13:35:46:667 305 295.7 XLON
24/05/2017 13:35:49:953 281 295.7 CHIX
24/05/2017 13:40:05:073 677 295.7 XLON
24/05/2017 13:40:05:073 368 295.7 TRQX
24/05/2017 13:40:05:073 368 295.7 CHIX
24/05/2017 13:40:05:073 394 295.7 XLON
24/05/2017 13:40:05:073 368 295.7 BATE
24/05/2017 13:40:05:073 586 295.7 XLON
24/05/2017 13:40:05:080 409 295.7 XLON
24/05/2017 13:40:05:080 550 295.7 XLON
24/05/2017 13:40:05:080 634 295.7 XLON
24/05/2017 13:40:05:082 233 295.7 XLON
24/05/2017 13:40:05:082 260 295.7 XLON
24/05/2017 13:40:05:086 276 295.7 XLON
24/05/2017 13:40:05:098 68 295.7 XLON
24/05/2017 13:40:05:098 270 295.7 XLON
24/05/2017 13:40:05:098 233 295.7 XLON
24/05/2017 13:40:05:103 368 295.7 BATE
24/05/2017 13:40:05:163 9 295.7 XLON
24/05/2017 13:40:10:072 290 295.7 XLON
24/05/2017 13:40:10:072 522 295.7 XLON
24/05/2017 13:40:10:072 368 295.7 CHIX
24/05/2017 13:40:10:077 327 295.7 TRQX
24/05/2017 13:40:10:568 100 295.6 CHIX
24/05/2017 13:40:10:568 368 295.7 CHIX
24/05/2017 13:40:11:088 268 295.6 CHIX
24/05/2017 13:43:33:749 3236 295.9 XLON
24/05/2017 13:43:33:749 368 295.9 TRQX
24/05/2017 13:43:33:749 535 295.9 XLON
24/05/2017 13:43:33:760 670 295.8 XLON
24/05/2017 13:43:33:760 321 295.9 XLON
24/05/2017 13:43:33:760 500 295.9 XLON
24/05/2017 13:43:33:762 451 295.8 XLON
24/05/2017 13:43:34:171 821 295.7 XLON
24/05/2017 13:43:34:173 368 295.6 BATE
24/05/2017 13:43:34:173 368 295.6 CHIX
24/05/2017 13:43:37:349 2823 295.5 XLON
24/05/2017 13:43:39:291 522 295.4 XLON
24/05/2017 13:43:39:296 199 295.4 XLON
24/05/2017 13:44:14:000 545 295.5 XLON
24/05/2017 13:46:00:016 593 295.5 XLON
24/05/2017 13:46:00:019 368 295.5 CHIX
24/05/2017 13:46:00:019 368 295.5 TRQX
24/05/2017 13:51:16:262 30 295.6 BATE
24/05/2017 13:51:16:262 368 295.6 CHIX
24/05/2017 13:51:16:262 338 295.6 BATE
24/05/2017 13:51:16:262 82 295.6 XLON
24/05/2017 13:53:41:270 27 295.6 TRQX
24/05/2017 13:53:41:270 504 295.6 XLON
24/05/2017 13:53:41:279 287 295.6 XLON
24/05/2017 13:55:35:327 368 295.7 CHIX
24/05/2017 14:05:53:652 1522 295.6 CHIX
24/05/2017 14:05:53:652 873 295.6 TRQX
24/05/2017 14:05:53:652 3039 295.6 XLON
24/05/2017 14:05:53:652 121 295.6 CHIX
24/05/2017 14:05:53:652 534 295.6 XLON
24/05/2017 14:05:53:652 246 295.6 TRQX
24/05/2017 14:05:53:652 368 295.6 BATE
24/05/2017 14:05:53:652 247 295.6 CHIX
24/05/2017 14:05:53:652 411 295.6 BATE
24/05/2017 14:05:53:653 226 295.5 CHIX
24/05/2017 14:05:53:670 707 295.6 XLON
24/05/2017 14:05:53:795 368 295.6 BATE
24/05/2017 14:05:53:797 10 295.5 TRQX
24/05/2017 14:05:53:797 522 295.5 XLON
24/05/2017 14:05:53:797 356 295.5 XLON
24/05/2017 14:05:53:797 354 295.5 CHIX
24/05/2017 14:05:53:797 14 295.5 CHIX
24/05/2017 14:07:41:530 44 295.6 TRQX
24/05/2017 14:14:41:653 368 295.7 TRQX
24/05/2017 14:14:41:653 411 295.7 XLON
24/05/2017 14:14:41:653 766 295.7 TRQX
24/05/2017 14:14:41:653 368 295.7 CHIX
24/05/2017 14:14:41:653 365 295.7 XLON
24/05/2017 14:14:41:654 368 295.6 CHIX
24/05/2017 14:14:41:655 44 295.6 TRQX
24/05/2017 14:14:41:655 324 295.6 TRQX
24/05/2017 14:14:41:657 350 295.7 BATE
24/05/2017 14:14:41:657 18 295.7 BATE
24/05/2017 14:14:41:662 600 295.6 XLON
24/05/2017 14:14:41:662 193 295.6 XLON
24/05/2017 14:14:41:662 530 295.7 XLON
24/05/2017 14:14:41:988 333 295.6 BATE
24/05/2017 14:14:41:988 35 295.6 BATE
24/05/2017 14:15:28:602 1169 295.5 XLON
24/05/2017 14:15:28:602 821 295.5 XLON
24/05/2017 14:15:28:602 368 295.5 CHIX
24/05/2017 14:19:25:792 27 295.4 TRQX
24/05/2017 14:21:41:800 38 295.4 TRQX
24/05/2017 14:24:36:990 633 295.4 CHIX
24/05/2017 14:24:36:991 44 295.4 BATE
24/05/2017 14:24:36:991 49 295.4 TRQX
24/05/2017 14:24:36:991 701 295.4 CHIX
24/05/2017 14:24:36:991 506 295.4 XLON
24/05/2017 14:24:36:991 197 295.4 BATE
24/05/2017 14:24:36:991 14 295.4 TRQX
24/05/2017 14:24:36:991 127 295.4 BATE
24/05/2017 14:24:36:991 56 295.4 XLON
24/05/2017 14:24:36:991 240 295.4 TRQX
24/05/2017 14:24:36:991 528 295.4 CHIX
24/05/2017 14:24:36:991 1181 295.4 XLON
24/05/2017 14:24:36:997 10 295.2 BATE
24/05/2017 14:24:36:997 416 295.2 TRQX
24/05/2017 14:24:36:997 33 295.3 TRQX
24/05/2017 14:24:37:004 277 295.3 TRQX
24/05/2017 14:24:37:005 600 295.3 XLON
24/05/2017 14:24:37:005 1580 295.3 XLON
24/05/2017 14:24:37:009 368 295.4 CHIX
24/05/2017 14:24:37:013 241 295.4 BATE
24/05/2017 14:24:37:020 480 295.3 XLON
24/05/2017 14:24:37:020 341 295.4 XLON
24/05/2017 14:26:59:549 353 295.5 XLON
24/05/2017 14:26:59:549 600 295.5 XLON
24/05/2017 14:26:59:549 1200 295.5 XLON
24/05/2017 14:39:50:941 368 295.5 CHIX
24/05/2017 14:39:50:941 368 295.5 BATE
24/05/2017 14:39:50:941 1532 295.5 CHIX
24/05/2017 14:39:50:941 368 295.5 TRQX
24/05/2017 14:39:50:942 992 295.5 XLON
24/05/2017 14:39:50:942 821 295.5 XLON
24/05/2017 14:39:50:952 1723 295.5 XLON
24/05/2017 14:39:50:962 523 295.5 XLON
24/05/2017 14:39:51:075 368 295.5 BATE
24/05/2017 14:39:51:075 254 295.5 TRQX
24/05/2017 14:39:51:076 298 295.5 XLON
24/05/2017 14:39:51:078 114 295.5 TRQX
24/05/2017 14:39:51:079 32 295.3 BATE
24/05/2017 14:39:51:079 368 295.4 CHIX
24/05/2017 14:43:50:234 523 295.5 XLON
24/05/2017 14:43:50:236 1275 295.5 XLON
24/05/2017 14:43:50:236 523 295.5 XLON
24/05/2017 14:43:50:236 25 295.5 TRQX
24/05/2017 14:43:50:236 368 295.5 CHIX
24/05/2017 14:43:50:236 343 295.5 TRQX
24/05/2017 14:43:53:302 13 295.5 CHIX
24/05/2017 14:44:00:017 788 295.5 XLON
24/05/2017 14:44:01:040 33 295.5 TRQX
24/05/2017 14:44:01:041 130 295.5 XLON
24/05/2017 14:44:17:165 315 295.6 CHIX
24/05/2017 14:44:17:165 368 295.6 BATE
24/05/2017 14:44:17:165 265 295.6 XLON
24/05/2017 14:44:17:165 368 295.6 TRQX
24/05/2017 14:46:00:195 394 295.6 XLON
24/05/2017 14:46:00:195 427 295.6 XLON
24/05/2017 14:46:00:196 368 295.6 CHIX
24/05/2017 14:50:34:123 368 295.8 CHIX
24/05/2017 14:50:34:161 30 295.7 TRQX
24/05/2017 14:50:58:353 486 295.7 XLON
24/05/2017 14:50:58:353 600 295.7 XLON
24/05/2017 14:50:58:353 74 295.7 CHIX
24/05/2017 14:50:58:353 347 295.7 XLON
24/05/2017 14:50:58:353 1200 295.7 XLON
24/05/2017 14:50:58:353 52 295.7 BATE
24/05/2017 14:50:58:353 117 295.7 TRQX
24/05/2017 14:50:58:353 1062 295.7 XLON
24/05/2017 14:50:58:353 221 295.7 TRQX
24/05/2017 14:50:58:354 316 295.7 BATE
24/05/2017 14:50:58:354 294 295.7 CHIX
24/05/2017 14:50:58:364 750 295.7 XLON
24/05/2017 14:50:58:364 439 295.7 XLON
24/05/2017 14:50:58:364 750 295.7 XLON
24/05/2017 14:50:58:367 170 295.7 XLON
24/05/2017 14:50:58:368 85 295.6 TRQX
24/05/2017 14:50:58:368 105 295.6 BATE
24/05/2017 14:50:58:368 75 295.6 BATE
24/05/2017 14:50:58:368 157 295.6 TRQX
24/05/2017 14:50:58:368 80 295.7 XLON
24/05/2017 14:50:58:369 283 295.6 CHIX
24/05/2017 14:50:58:369 76 295.6 CHIX
24/05/2017 14:50:58:382 2814 295.6 XLON
24/05/2017 14:50:58:388 571 295.7 XLON
24/05/2017 14:52:08:626 365 295.7 XLON
24/05/2017 14:52:08:628 365 295.7 XLON
24/05/2017 14:52:08:628 368 295.7 TRQX
24/05/2017 14:52:08:629 91 295.7 XLON
24/05/2017 14:54:07:805 368 295.7 CHIX
24/05/2017 14:54:07:805 338 295.7 XLON
24/05/2017 14:54:07:805 350 295.7 XLON
24/05/2017 14:56:35:414 43 295.6 CHIX
24/05/2017 14:56:35:415 821 295.6 XLON
24/05/2017 14:56:35:420 368 295.6 BATE
24/05/2017 14:56:35:420 325 295.6 CHIX
24/05/2017 14:56:35:423 137 295.6 XLON
24/05/2017 14:56:35:423 503 295.6 XLON
24/05/2017 15:04:06:458 5 295.6 TRQX
24/05/2017 15:04:06:458 92 295.6 TRQX
24/05/2017 15:04:06:459 97 295.6 CHIX
24/05/2017 15:04:06:459 271 295.6 TRQX
24/05/2017 15:04:06:459 271 295.6 CHIX
24/05/2017 15:04:06:459 90 295.6 XLON
24/05/2017 15:04:06:459 95 295.6 BATE
24/05/2017 15:04:06:466 731 295.6 XLON
24/05/2017 15:04:06:472 368 295.6 BATE
24/05/2017 15:05:53:130 368 295.5 CHIX
24/05/2017 15:05:53:130 3019 295.5 XLON
24/05/2017 15:05:53:130 368 295.5 TRQX
24/05/2017 15:05:53:130 335 295.5 XLON
24/05/2017 15:05:53:130 134 295.5 BATE
24/05/2017 15:05:53:130 292 295.5 XLON
24/05/2017 15:05:53:149 368 295.4 CHIX
24/05/2017 15:05:53:150 368 295.4 TRQX
24/05/2017 15:05:53:151 739 295.4 XLON
24/05/2017 15:05:53:153 82 295.5 XLON
24/05/2017 15:07:28:927 188 295.5 CHIX
24/05/2017 15:07:28:927 368 295.5 TRQX
24/05/2017 15:07:28:927 180 295.5 CHIX
24/05/2017 15:07:41:042 50 295.4 CHIX
24/05/2017 15:12:35:103 359 295.5 CHIX
24/05/2017 15:12:35:103 605 295.5 XLON
24/05/2017 15:12:35:103 368 295.6 BATE
24/05/2017 15:12:35:103 368 295.6 CHIX
24/05/2017 15:12:35:103 532 295.6 XLON
24/05/2017 15:12:35:103 368 295.6 TRQX
24/05/2017 15:12:35:111 368 295.6 CHIX
24/05/2017 15:12:35:118 650 295.6 XLON
24/05/2017 15:12:35:118 171 295.6 XLON
24/05/2017 15:12:36:896 2152 295.5 XLON
24/05/2017 15:19:40:406 368 295.7 TRQX
24/05/2017 15:19:40:408 368 295.7 BATE
24/05/2017 15:19:40:409 368 295.7 CHIX
24/05/2017 15:19:40:410 267 295.7 XLON
24/05/2017 15:19:40:412 163 295.7 XLON
24/05/2017 15:25:38:983 446 295.7 XLON
24/05/2017 15:25:38:983 63 295.7 XLON
24/05/2017 15:25:38:989 368 295.7 BATE
24/05/2017 15:25:38:989 865 295.7 CHIX
24/05/2017 15:25:38:989 1152 295.7 CHIX
24/05/2017 15:25:38:993 446 295.7 XLON
24/05/2017 15:25:38:995 312 295.7 XLON
24/05/2017 15:25:39:089 96 295.6 CHIX
24/05/2017 15:25:39:089 38 295.6 TRQX
24/05/2017 15:25:39:089 32 295.6 CHIX
24/05/2017 15:25:39:089 676 295.6 TRQX
24/05/2017 15:25:39:089 368 295.6 BATE
24/05/2017 15:25:39:089 368 295.6 TRQX
24/05/2017 15:25:39:089 240 295.6 CHIX
24/05/2017 15:25:39:090 48 295.5 BATE
24/05/2017 15:25:39:093 600 295.6 XLON
24/05/2017 15:25:39:093 12 295.6 XLON
24/05/2017 15:25:39:095 209 295.6 XLON
24/05/2017 15:25:39:102 237 295.6 XLON
24/05/2017 15:25:39:110 621 295.6 XLON
24/05/2017 15:30:47:018 150 295.8 XLON
24/05/2017 15:31:24:536 676 295.9 XLON
24/05/2017 15:31:24:543 368 295.9 TRQX
24/05/2017 15:31:24:546 368 295.9 BATE
24/05/2017 15:31:45:491 332 295.9 XLON
24/05/2017 15:31:45:499 323 295.9 XLON
24/05/2017 15:32:30:903 368 296 BATE
24/05/2017 15:32:30:907 392 296 XLON
24/05/2017 15:32:30:909 464 296 CHIX
24/05/2017 15:32:30:914 190 296 TRQX
24/05/2017 15:32:30:921 392 296 XLON
24/05/2017 15:34:02:804 414 296.1 XLON
24/05/2017 15:34:02:804 233 296.1 CHIX
24/05/2017 15:34:02:804 371 296.1 XLON
24/05/2017 15:34:02:804 786 296.1 XLON
24/05/2017 15:34:02:805 439 296.1 CHIX
24/05/2017 15:34:02:815 650 296.1 XLON
24/05/2017 15:34:02:815 392 296.1 XLON
24/05/2017 15:34:02:815 650 296.1 XLON
24/05/2017 15:34:02:815 1816 296.1 XLON
24/05/2017 15:34:02:819 178 296 TRQX
24/05/2017 15:34:02:819 190 296 TRQX
24/05/2017 15:34:02:820 368 296 CHIX
24/05/2017 15:34:02:820 4 296 CHIX
24/05/2017 15:34:02:822 1200 296 CHIX
24/05/2017 15:34:59:183 368 296.1 BATE
24/05/2017 15:35:31:574 83 296.2 TRQX
24/05/2017 15:35:31:574 722 296.2 XLON
24/05/2017 15:35:31:574 2908 296.2 XLON
24/05/2017 15:35:31:574 368 296.2 CHIX
24/05/2017 15:35:31:574 73 296.2 TRQX
24/05/2017 15:35:31:574 212 296.2 TRQX
24/05/2017 15:35:31:584 77 296.2 XLON
24/05/2017 15:43:22:590 388 296 CHIX
24/05/2017 15:43:22:590 368 296.1 CHIX
24/05/2017 15:43:22:590 368 296.1 BATE
24/05/2017 15:43:22:590 528 296.2 BATE
24/05/2017 15:43:22:590 368 296.2 TRQX
24/05/2017 15:43:22:590 844 296.2 XLON
24/05/2017 15:43:22:590 387 296.2 XLON
24/05/2017 15:43:22:590 368 296.2 CHIX
24/05/2017 15:43:22:590 368 296.3 TRQX
24/05/2017 15:43:22:590 368 296.3 CHIX
24/05/2017 15:43:22:602 606 295.9 CHIX
24/05/2017 15:43:22:602 485 295.9 CHIX
24/05/2017 15:43:22:602 313 296 CHIX
24/05/2017 15:43:22:602 307 296 CHIX
24/05/2017 15:43:22:610 550 295.9 TRQX
24/05/2017 15:43:22:610 168 296 TRQX
24/05/2017 15:43:22:614 821 295.6 XLON
24/05/2017 15:43:22:632 368 295.6 TRQX
24/05/2017 15:43:22:897 346 295.5 XLON
24/05/2017 15:43:25:022 475 295.5 XLON
24/05/2017 15:43:25:022 429 295.5 XLON
24/05/2017 15:43:25:486 841 295.5 XLON
24/05/2017 15:43:25:486 747 295.5 XLON
24/05/2017 15:43:28:791 251 295.5 XLON
24/05/2017 15:43:28:804 1083 295.5 XLON
24/05/2017 15:43:28:807 2305 295.5 XLON
24/05/2017 15:44:10:695 821 295.5 XLON
24/05/2017 15:44:10:704 821 295.4 XLON
24/05/2017 15:51:39:097 377 295.5 XLON
24/05/2017 15:51:39:097 600 295.5 XLON
24/05/2017 15:51:39:097 424 295.5 XLON
24/05/2017 15:51:39:098 713 295.5 TRQX
24/05/2017 15:51:39:098 1432 295.5 CHIX
24/05/2017 15:51:39:098 368 295.5 TRQX
24/05/2017 15:51:39:098 65 295.5 TRQX
24/05/2017 15:51:39:098 368 295.5 CHIX
24/05/2017 15:51:39:098 500 295.5 XLON
24/05/2017 15:51:39:098 21 295.5 BATE
24/05/2017 15:51:39:098 265 295.5 XLON
24/05/2017 15:51:39:098 1000 295.5 XLON
24/05/2017 15:51:39:098 368 295.5 BATE
24/05/2017 15:51:39:098 374 295.5 BATE
24/05/2017 15:51:39:099 54 295.5 CHIX
24/05/2017 15:51:39:102 368 295.4 CHIX
24/05/2017 15:51:39:118 347 295.5 BATE
24/05/2017 15:51:39:122 368 295.3 TRQX
24/05/2017 15:51:39:122 259 295.3 BATE
24/05/2017 15:51:39:124 1200 295.3 XLON
24/05/2017 15:51:39:126 570 295.3 XLON
24/05/2017 15:55:33:555 103 295.5 XLON
24/05/2017 15:55:33:556 103 295.5 CHIX
24/05/2017 15:55:33:557 103 295.5 XLON
24/05/2017 15:55:33:671 615 295.5 XLON
24/05/2017 15:55:33:671 265 295.5 CHIX
24/05/2017 15:55:33:672 368 295.4 CHIX
24/05/2017 15:55:33:672 821 295.4 XLON
24/05/2017 15:55:33:673 368 295.4 TRQX
24/05/2017 15:58:00:127 147 295.5 XLON
24/05/2017 15:58:00:127 701 295.5 XLON
24/05/2017 15:59:00:008 1024 295.5 XLON
24/05/2017 15:59:00:008 165 295.5 XLON
24/05/2017 15:59:00:008 701 295.5 XLON
24/05/2017 16:00:30:490 263 295.5 XLON
24/05/2017 16:00:30:490 73 295.5 TRQX
24/05/2017 16:00:30:490 193 295.5 TRQX
24/05/2017 16:00:30:490 129 295.5 CHIX
24/05/2017 16:00:30:490 304 295.5 BATE
24/05/2017 16:00:30:490 340 295.5 XLON
24/05/2017 16:00:30:490 177 295.5 CHIX
24/05/2017 16:00:30:490 218 295.5 XLON
24/05/2017 16:00:30:491 1642 295.4 CHIX
24/05/2017 16:00:30:491 368 295.4 TRQX
24/05/2017 16:00:30:491 368 295.4 CHIX
24/05/2017 16:00:30:491 368 295.4 BATE
24/05/2017 16:00:30:495 231 295.3 CHIX
24/05/2017 16:00:30:495 305 295.3 BATE
24/05/2017 16:00:30:614 396 295.2 TRQX
24/05/2017 16:00:30:617 821 295.2 XLON
24/05/2017 16:01:21:179 821 295.4 XLON
24/05/2017 16:01:29:769 2025 295.4 XLON
24/05/2017 16:01:30:503 821 295.4 XLON
24/05/2017 16:02:42:994 368 295.3 CHIX
24/05/2017 16:02:42:994 368 295.3 TRQX
24/05/2017 16:02:42:994 212 295.3 XLON
24/05/2017 16:02:42:994 224 295.3 XLON
24/05/2017 16:02:43:078 295 295.3 XLON
24/05/2017 16:06:50:480 238 295.3 XLON
24/05/2017 16:06:50:480 88 295.3 XLON
24/05/2017 16:07:32:388 368 295.3 TRQX
24/05/2017 16:07:32:397 285 295.3 CHIX
24/05/2017 16:07:32:397 83 295.3 CHIX
24/05/2017 16:07:32:397 368 295.3 BATE
24/05/2017 16:07:32:398 327 295.3 XLON
24/05/2017 16:07:32:398 3418 295.3 XLON
24/05/2017 16:07:32:406 368 295.3 CHIX
24/05/2017 16:07:32:407 203 295.2 BATE
24/05/2017 16:07:32:408 158 295.2 TRQX
24/05/2017 16:07:32:408 189 295.2 CHIX
24/05/2017 16:07:32:408 179 295.2 CHIX
24/05/2017 16:07:32:409 41 295.2 TRQX
24/05/2017 16:07:32:409 327 295.2 TRQX
24/05/2017 16:07:32:413 1331 295.2 XLON
24/05/2017 16:07:32:413 1317 295.2 XLON
24/05/2017 16:09:40:256 368 295.5 CHIX
24/05/2017 16:09:54:035 15 295.5 TRQX
24/05/2017 16:09:54:035 13 295.5 CHIX
24/05/2017 16:09:54:036 15 295.5 XLON
24/05/2017 16:09:54:038 15 295.5 BATE
24/05/2017 16:09:54:043 23 295.5 XLON
24/05/2017 16:09:55:187 119 295.4 BATE
24/05/2017 16:09:55:187 28 295.4 CHIX
24/05/2017 16:09:55:187 368 295.4 TRQX
24/05/2017 16:09:55:187 249 295.4 BATE
24/05/2017 16:09:55:187 340 295.4 CHIX
24/05/2017 16:09:55:187 825 295.4 XLON
24/05/2017 16:17:12:172 28 295.5 XLON
24/05/2017 16:17:12:174 240 295.5 CHIX
24/05/2017 16:17:12:179 662 295.5 CHIX
24/05/2017 16:17:12:184 327 295.5 TRQX
24/05/2017 16:17:12:228 35 295.5 TRQX
24/05/2017 16:17:12:340 74 295.5 BATE
24/05/2017 16:17:12:340 247 295.5 TRQX
24/05/2017 16:17:13:446 38 295.5 XLON
24/05/2017 16:17:13:446 122 295.5 BATE
24/05/2017 16:17:13:446 158 295.5 BATE
24/05/2017 16:17:13:446 368 295.5 TRQX
24/05/2017 16:17:13:446 224 295.5 CHIX
24/05/2017 16:17:13:447 132 295.5 XLON
24/05/2017 16:17:13:448 4 295.5 XLON
24/05/2017 16:17:13:552 46 295.5 XLON
24/05/2017 16:18:04:407 34 295.4 TRQX
24/05/2017 16:18:55:408 34 295.4 TRQX
24/05/2017 16:19:06:022 75 295.4 TRQX
24/05/2017 16:21:02:682 633 295.5 CHIX
24/05/2017 16:21:02:707 537 295.5 BATE
24/05/2017 16:21:02:708 512 295.5 CHIX
24/05/2017 16:21:02:708 260 295.5 BATE
24/05/2017 16:21:02:708 285 295.5 CHIX
24/05/2017 16:21:02:708 770 295.5 TRQX
24/05/2017 16:21:02:713 821 295.5 XLON
24/05/2017 16:21:02:719 368 295.5 BATE
24/05/2017 16:21:04:610 93 295.5 XLON
24/05/2017 16:21:05:112 367 295.4 XLON
24/05/2017 16:21:14:728 21 295.5 XLON
24/05/2017 16:21:28:203 59 295.5 CHIX
24/05/2017 16:21:28:203 22 295.5 CHIX
24/05/2017 16:21:28:805 45 295.5 BATE
24/05/2017 16:21:28:805 51 295.5 XLON
24/05/2017 16:21:28:805 49 295.5 TRQX
24/05/2017 16:21:39:222 520 295.5 XLON
24/05/2017 16:21:39:234 725 295.5 XLON
24/05/2017 16:21:39:247 220 295.5 XLON
24/05/2017 16:21:42:412 50 295.4 TRQX
24/05/2017 16:21:52:135 352 295.4 XLON
24/05/2017 16:22:47:631 468 295.5 XLON
24/05/2017 16:22:47:634 340 295.5 CHIX
24/05/2017 16:22:47:638 450 295.5 XLON
24/05/2017 16:22:47:640 368 295.5 BATE
24/05/2017 16:22:47:845 243 295.5 CHIX
24/05/2017 16:22:47:845 252 295.5 TRQX
24/05/2017 16:22:47:850 600 295.5 XLON
24/05/2017 16:22:47:850 600 295.5 XLON
24/05/2017 16:26:40:348 300 295.5 CHIX
24/05/2017 16:26:40:348 1748 295.5 CHIX
24/05/2017 16:26:40:348 510 295.5 CHIX
24/05/2017 16:26:40:352 875 295.5 CHIX
24/05/2017 16:26:43:135 650 295.5 XLON
24/05/2017 16:26:43:137 731 295.4 XLON
24/05/2017 16:26:43:138 322 295.4 BATE
24/05/2017 16:26:43:138 46 295.4 BATE
24/05/2017 16:27:29:233 175 295.4 TRQX
24/05/2017 16:27:29:233 42 295.4 TRQX
24/05/2017 16:27:43:730 23 295.5 TRQX
24/05/2017 16:27:43:730 64 295.5 TRQX
24/05/2017 16:27:43:730 28 295.5 XLON
24/05/2017 16:27:43:731 16 295.5 CHIX
24/05/2017 16:27:43:731 39 295.5 BATE
24/05/2017 16:27:43:731 29 295.5 CHIX
24/05/2017 16:27:44:791 62 295.5 XLON
24/05/2017 16:27:50:048 454 295.5 XLON
24/05/2017 16:27:51:476 34 295.5 XLON
24/05/2017 16:28:11:729 303 295.5 XLON
24/05/2017 16:29:48:018 342 295.5 BATE
24/05/2017 16:29:48:018 547 295.5 BATE
24/05/2017 16:29:50:004 180 295.5 TRQX
24/05/2017 16:29:50:005 169 295.5 TRQX
24/05/2017 16:29:50:013 388 295.5 CHIX
24/05/2017 16:29:50:082 712 295.6 TRQX
24/05/2017 16:29:50:082 794 295.6 TRQX
24/05/2017 16:29:50:082 66 295.6 TRQX
24/05/2017 16:29:50:090 27 295.5 XLON
24/05/2017 16:29:50:090 388 295.5 CHIX
24/05/2017 16:29:50:090 286 295.5 XLON
24/05/2017 16:29:51:045 368 295.5 CHIX
24/05/2017 16:29:55:039 64 295.6 CHIX
24/05/2017 16:29:55:045 947 295.6 CHIX
24/05/2017 16:29:55:050 97 295.6 CHIX
24/05/2017 16:29:55:060 19 295.6 TRQX
24/05/2017 16:29:55:060 20 295.7 BATE
24/05/2017 16:29:55:064 1348 295.7 XLON
24/05/2017 16:29:55:064 380 295.7 XLON
24/05/2017 16:29:55:064 383 295.7 XLON
24/05/2017 16:29:55:083 421 295.7 XLON
24/05/2017 16:35:24:952 15418 295.9 XLON
24/05/2017 16:35:24:952 116 295.9 XLON
24/05/2017 16:35:24:952 11732 295.9 XLON
24/05/2017 16:35:24:952 29076 295.9 XLON
24/05/2017 16:35:24:952 5808 295.9 XLON
24/05/2017 16:35:24:952 12901 295.9 XLON
24/05/2017 16:35:24:952 479 295.9 XLON
------------- ------------- ------- ---------- ---------
Ends.
Sports Direct International plc
Cameron Olsen, Company Secretary T. 0344 245 9200
E. investor.relations@sportsdirect.com
KBA PR
Keith Bishop T. 0207 734 9995
E. sd@kbapr.com
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSLLFSDELISFID
(END) Dow Jones Newswires
May 25, 2017 02:00 ET (06:00 GMT)
Frasers (LSE:FRAS)
Historical Stock Chart
From Aug 2024 to Sep 2024
Frasers (LSE:FRAS)
Historical Stock Chart
From Sep 2023 to Sep 2024