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 Click Here for more Frasers Charts.
Frasers (LSE:FRAS)
Historical Stock Chart
From Sep 2023 to Sep 2024 Click Here for more Frasers Charts.