Transaction in Own Shares

RNS Number : 1790L

Sports Direct International Plc

17 July 2017

Released: 17 July 2017

Sports Direct International Plc

17 July 2017

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

SHARE BUYBACK

Transaction in Own Shares

Sports Direct announces that on 14 July 2017 it purchased 741,553 of its ordinary shares from Citigroup Global Markets Limited (acting as the Company's broker) on the London Stock Exchange at a price of 299.4 pence per share. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 109,589,789 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 531,012,580.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Citigroup Global Markets Limited is set out below.

Aggregated information:

Platform code	BATE
Date of purchase:	14-Jul-17
Number of ordinary shares purchased:	37,991
Volume weighted average price paid per share:	298.86

Platform code	XLON
Date of purchase:	14-Jul-17
Number of ordinary shares purchased:	441,026
Volume weighted average price paid per share:	299.73

Platform code	CHIX
Date of purchase:	14-Jul-17
Number of ordinary shares purchased:	182,007
Volume weighted average price paid per share:	298.81

Platform code	TRQX
Date of purchase:	14-Jul-17
Number of ordinary shares purchased:	80,529
Volume weighted average price paid per share:	298.87

Transaction details:

Transaction date	Transaction time	Volume	Price (p)	Platform code
14/07/2017	12:47:17:741	160	299.9	BATE
14/07/2017	12:47:18:685	22	299.9	CHIX
14/07/2017	12:47:18:686	41	299.9	TRQX
14/07/2017	12:47:18:696	269	299.8	XLON
14/07/2017	12:47:18:696	52	299.9	XLON
14/07/2017	12:47:19:331	368	299.6	CHIX
14/07/2017	12:49:05:460	1969	299.8	XLON
14/07/2017	12:49:05:467	368	299.7	BATE
14/07/2017	12:51:23:000	300000	299.8	XLON
14/07/2017	12:52:15:178	368	299.8	BATE
14/07/2017	12:57:18:033	496	299.9	BATE
14/07/2017	12:57:18:033	2486	299.9	TRQX
14/07/2017	12:57:18:033	572	299.9	TRQX
14/07/2017	12:57:18:033	1522	299.9	BATE
14/07/2017	12:57:18:033	3618	299.9	CHIX
14/07/2017	12:57:18:034	368	299.8	TRQX
14/07/2017	12:57:18:034	368	299.8	BATE
14/07/2017	12:57:18:034	661	299.8	CHIX
14/07/2017	12:57:18:115	300	299.7	CHIX
14/07/2017	12:57:19:475	187	299.7	CHIX
14/07/2017	12:57:19:477	560	299.6	CHIX
14/07/2017	12:57:19:477	749	299.6	XLON
14/07/2017	12:57:19:477	317	299.6	CHIX
14/07/2017	13:07:29:231	1137	299.9	BATE
14/07/2017	13:07:29:231	246	299.9	BATE
14/07/2017	13:07:29:231	1302	299.9	TRQX
14/07/2017	13:07:29:231	268	299.9	CHIX
14/07/2017	13:07:29:231	463	299.9	TRQX
14/07/2017	13:07:29:231	368	299.9	BATE
14/07/2017	13:07:29:264	2062	299.8	BATE
14/07/2017	13:07:29:264	1785	299.8	TRQX
14/07/2017	13:07:30:307	1071	299.7	CHIX
14/07/2017	13:07:30:307	1177	299.7	CHIX
14/07/2017	13:07:36:000	125000	299.8	XLON
14/07/2017	13:08:32:651	2139	299.8	BATE
14/07/2017	13:08:35:852	198	299.6	TRQX
14/07/2017	13:08:35:852	217	299.6	TRQX
14/07/2017	13:08:35:859	633	299.8	TRQX
14/07/2017	13:14:17:375	1080	299.8	TRQX
14/07/2017	13:14:17:375	1888	299.8	CHIX
14/07/2017	13:14:17:375	1507	299.8	TRQX
14/07/2017	13:14:17:375	1572	299.8	CHIX
14/07/2017	13:14:17:375	2519	299.8	BATE
14/07/2017	13:14:17:385	880	299.8	BATE
14/07/2017	13:14:17:387	248	299.8	TRQX
14/07/2017	13:14:17:387	632	299.8	TRQX
14/07/2017	13:14:17:398	400	299.8	BATE
14/07/2017	13:14:17:399	952	299.8	TRQX
14/07/2017	13:14:17:400	150	299.8	BATE
14/07/2017	13:14:17:437	550	299.8	BATE
14/07/2017	13:14:17:437	38	299.8	TRQX
14/07/2017	13:15:00:105	2404	299.8	CHIX
14/07/2017	13:15:00:105	880	299.8	CHIX
14/07/2017	13:15:00:105	2988	299.8	TRQX
14/07/2017	13:15:00:105	1422	299.8	BATE
14/07/2017	13:15:05:453	825	299.7	BATE
14/07/2017	13:15:08:721	328	299.8	BATE
14/07/2017	13:15:14:822	452	299.7	CHIX
14/07/2017	13:15:14:822	58	299.7	CHIX
14/07/2017	13:16:38:789	34	299.9	XLON
14/07/2017	13:17:40:062	391	299.8	BATE
14/07/2017	13:18:00:008	1056	299.9	BATE
14/07/2017	13:18:00:018	343	299.8	CHIX
14/07/2017	13:18:35:002	30	299.8	CHIX
14/07/2017	13:18:35:053	232	299.8	TRQX
14/07/2017	13:18:35:053	257	299.8	CHIX
14/07/2017	13:18:35:066	320	299.9	TRQX
14/07/2017	13:18:35:066	2137	299.9	TRQX
14/07/2017	13:19:00:008	1248	299.9	BATE
14/07/2017	13:19:00:008	411	299.9	BATE
14/07/2017	13:20:45:807	626	299.8	CHIX
14/07/2017	13:20:45:818	106	299.8	CHIX
14/07/2017	13:23:55:454	513	299.7	CHIX
14/07/2017	13:23:55:454	84	299.7	TRQX
14/07/2017	13:23:55:454	645	299.7	CHIX
14/07/2017	13:23:55:454	1696	299.7	CHIX
14/07/2017	13:23:55:454	1804	299.7	TRQX
14/07/2017	13:23:55:454	628	299.7	CHIX
14/07/2017	13:24:04:248	3114	299.8	CHIX
14/07/2017	13:24:06:687	538	299.7	TRQX
14/07/2017	13:25:11:875	2787	299.8	TRQX
14/07/2017	13:25:11:905	537	299.8	XLON
14/07/2017	13:25:15:340	592	299.7	BATE
14/07/2017	13:25:15:340	652	299.7	CHIX
14/07/2017	13:25:25:419	107	299.7	CHIX
14/07/2017	13:30:00:180	377	299.8	CHIX
14/07/2017	13:30:38:353	660	299.8	CHIX
14/07/2017	13:30:38:353	50	299.8	CHIX
14/07/2017	13:33:16:965	1422	299.8	CHIX
14/07/2017	13:33:16:966	1365	299.8	TRQX
14/07/2017	13:33:19:073	427	299.7	CHIX
14/07/2017	13:33:33:896	998	299.8	TRQX
14/07/2017	13:33:33:896	144	299.8	TRQX
14/07/2017	13:33:33:896	1443	299.8	CHIX
14/07/2017	13:33:33:906	245	299.8	TRQX
14/07/2017	13:33:36:422	519	299.7	CHIX
14/07/2017	13:33:42:415	506	299.7	CHIX
14/07/2017	13:33:42:415	62	299.7	CHIX
14/07/2017	13:33:42:422	204	299.8	CHIX
14/07/2017	13:33:42:422	792	299.8	CHIX
14/07/2017	13:33:42:423	1968	299.8	CHIX
14/07/2017	13:33:42:427	500	299.8	CHIX
14/07/2017	13:33:42:435	40	299.8	TRQX
14/07/2017	13:33:42:435	60	299.8	CHIX
14/07/2017	13:33:42:449	770	299.8	TRQX
14/07/2017	13:33:42:455	770	299.8	TRQX
14/07/2017	13:33:42:481	770	299.8	TRQX
14/07/2017	13:33:42:505	3300	299.8	TRQX
14/07/2017	13:33:43:547	25	299.7	TRQX
14/07/2017	13:33:43:547	854	299.7	TRQX
14/07/2017	13:33:43:548	271	299.7	CHIX
14/07/2017	13:33:43:548	86	299.7	CHIX
14/07/2017	13:33:43:548	314	299.7	CHIX
14/07/2017	13:33:51:266	463	299.5	CHIX
14/07/2017	13:33:51:271	74	299.5	BATE
14/07/2017	13:33:51:271	176	299.5	CHIX
14/07/2017	13:33:51:272	30	299.5	XLON
14/07/2017	13:33:53:334	368	299.4	XLON
14/07/2017	13:33:53:334	280	299.4	CHIX
14/07/2017	13:37:24:990	1676	299.8	CHIX
14/07/2017	13:37:25:022	3068	299.8	TRQX
14/07/2017	13:38:00:010	400	299.8	CHIX
14/07/2017	13:38:00:010	1516	299.8	CHIX
14/07/2017	13:38:00:010	206	299.8	CHIX
14/07/2017	13:38:00:013	470	299.8	CHIX
14/07/2017	13:38:00:017	541	299.8	CHIX
14/07/2017	13:38:00:023	462	299.8	CHIX
14/07/2017	13:38:00:042	742	299.8	TRQX
14/07/2017	13:38:00:064	3361	299.8	TRQX
14/07/2017	13:39:00:003	498	299.8	CHIX
14/07/2017	13:39:00:003	500	299.8	CHIX
14/07/2017	13:39:00:003	300	299.8	CHIX
14/07/2017	13:39:00:007	618	299.8	CHIX
14/07/2017	13:39:00:022	67	299.8	CHIX
14/07/2017	13:39:00:036	939	299.8	BATE
14/07/2017	13:39:00:036	797	299.8	CHIX
14/07/2017	13:39:00:041	739	299.8	CHIX
14/07/2017	13:39:12:497	242	299.7	CHIX
14/07/2017	13:39:12:497	368	299.7	BATE
14/07/2017	13:39:12:497	271	299.7	CHIX
14/07/2017	13:39:13:334	1460	299.6	CHIX
14/07/2017	13:39:13:334	553	299.6	CHIX
14/07/2017	13:42:59:782	2138	299.8	TRQX
14/07/2017	13:42:59:782	3447	299.8	CHIX
14/07/2017	13:42:59:814	3497	299.8	TRQX
14/07/2017	13:42:59:830	400	299.8	CHIX
14/07/2017	13:42:59:830	500	299.8	CHIX
14/07/2017	13:42:59:842	2400	299.8	CHIX
14/07/2017	13:43:03:473	2102	299.7	CHIX
14/07/2017	13:43:03:473	468	299.7	CHIX
14/07/2017	13:43:03:473	598	299.7	CHIX
14/07/2017	13:44:05:366	752	299.6	CHIX
14/07/2017	13:44:05:366	3564	299.7	CHIX
14/07/2017	13:44:07:373	538	299.6	CHIX
14/07/2017	13:47:00:004	522	299.8	CHIX
14/07/2017	13:47:00:007	466	299.8	CHIX
14/07/2017	13:47:00:015	1616	299.8	CHIX
14/07/2017	13:47:00:015	510	299.8	CHIX
14/07/2017	13:47:31:485	91	299.7	XLON
14/07/2017	13:47:31:488	422	299.7	XLON
14/07/2017	13:47:31:488	1437	299.7	CHIX
14/07/2017	13:47:31:488	244	299.7	CHIX
14/07/2017	13:47:31:489	130	299.7	CHIX
14/07/2017	13:47:31:489	1095	299.7	CHIX
14/07/2017	13:47:31:489	508	299.7	CHIX
14/07/2017	13:47:41:132	535	299.7	CHIX
14/07/2017	13:49:00:003	801	299.8	CHIX
14/07/2017	13:49:00:007	371	299.8	CHIX
14/07/2017	13:49:00:007	22	299.8	CHIX
14/07/2017	13:49:00:012	544	299.8	CHIX
14/07/2017	13:49:00:012	276	299.8	CHIX
14/07/2017	13:49:21:300	527	299.7	CHIX
14/07/2017	13:49:21:300	541	299.7	CHIX
14/07/2017	13:49:21:300	429	299.7	CHIX
14/07/2017	13:49:21:300	520	299.7	CHIX
14/07/2017	13:49:21:300	87	299.7	CHIX
14/07/2017	13:50:19:546	129	299.7	CHIX
14/07/2017	13:50:57:644	18	299.7	CHIX
14/07/2017	13:50:57:644	714	299.7	CHIX
14/07/2017	13:53:00:004	498	299.8	CHIX
14/07/2017	13:53:00:036	1578	299.8	CHIX
14/07/2017	13:54:00:003	1456	299.8	CHIX
14/07/2017	13:54:00:003	208	299.8	CHIX
14/07/2017	13:54:00:003	194	299.8	CHIX
14/07/2017	13:54:00:003	301	299.8	CHIX
14/07/2017	13:54:00:007	475	299.8	CHIX
14/07/2017	13:54:00:032	636	299.8	CHIX
14/07/2017	13:56:39:739	1635	299.7	TRQX
14/07/2017	13:56:39:739	1330	299.7	CHIX
14/07/2017	13:56:39:739	227	299.7	TRQX
14/07/2017	13:56:39:739	726	299.7	CHIX
14/07/2017	13:56:39:739	1182	299.7	CHIX
14/07/2017	13:56:39:747	500	299.7	CHIX
14/07/2017	13:56:39:771	1020	299.7	CHIX
14/07/2017	13:56:42:783	65	299.6	XLON
14/07/2017	14:02:59:535	70	299.7	CHIX
14/07/2017	14:02:59:535	466	299.7	CHIX
14/07/2017	14:03:39:674	568	299.7	BATE
14/07/2017	14:03:39:674	88	299.7	BATE
14/07/2017	14:03:39:674	214	299.7	BATE
14/07/2017	14:04:22:033	530	299.8	CHIX
14/07/2017	14:04:22:037	322	299.8	CHIX
14/07/2017	14:04:22:037	2850	299.8	CHIX
14/07/2017	14:04:22:514	196	299.7	CHIX
14/07/2017	14:04:22:514	81	299.7	CHIX
14/07/2017	14:04:22:514	560	299.7	XLON
14/07/2017	14:04:32:272	800	299.7	CHIX
14/07/2017	14:04:32:272	336	299.7	CHIX
14/07/2017	14:04:32:299	1056	299.7	CHIX
14/07/2017	14:05:16:485	1830	299.6	CHIX
14/07/2017	14:05:16:485	303	299.6	XLON
14/07/2017	14:05:16:485	480	299.6	CHIX
14/07/2017	14:05:16:485	593	299.6	BATE
14/07/2017	14:05:16:485	534	299.6	CHIX
14/07/2017	14:05:16:485	216	299.6	BATE
14/07/2017	14:07:49:341	4	299.6	CHIX
14/07/2017	14:07:49:341	3	299.6	CHIX
14/07/2017	14:07:49:341	86	299.6	CHIX
14/07/2017	14:10:40:595	2446	299.7	CHIX
14/07/2017	14:10:40:595	400	299.7	CHIX
14/07/2017	14:10:40:595	382	299.7	CHIX
14/07/2017	14:11:40:707	3300	299.8	CHIX
14/07/2017	14:11:40:719	2609	299.8	TRQX
14/07/2017	14:12:00:004	174	299.8	CHIX
14/07/2017	14:12:00:004	167	299.8	CHIX
14/07/2017	14:12:00:008	397	299.8	CHIX
14/07/2017	14:12:00:008	383	299.8	CHIX
14/07/2017	14:12:00:030	1856	299.8	CHIX
14/07/2017	14:12:00:511	652	299.7	CHIX
14/07/2017	14:12:00:511	454	299.7	TRQX
14/07/2017	14:12:00:511	869	299.7	CHIX
14/07/2017	14:12:00:511	224	299.7	CHIX
14/07/2017	14:15:00:010	500	299.7	CHIX
14/07/2017	14:15:00:010	1151	299.7	CHIX
14/07/2017	14:15:00:027	1120	299.7	CHIX
14/07/2017	14:15:00:028	93	299.7	CHIX
14/07/2017	14:15:03:937	19	299.6	CHIX
14/07/2017	14:15:03:937	1	299.6	CHIX
14/07/2017	14:15:03:937	830	299.6	BATE
14/07/2017	14:15:03:937	271	299.6	CHIX
14/07/2017	14:18:40:338	523	299.6	CHIX
14/07/2017	14:18:40:338	252	299.6	CHIX
14/07/2017	14:18:40:338	527	299.6	CHIX
14/07/2017	14:18:40:338	54	299.6	CHIX
14/07/2017	14:19:00:014	513	299.6	CHIX
14/07/2017	14:20:26:855	1144	299.6	CHIX
14/07/2017	14:20:37:008	531	299.6	CHIX
14/07/2017	14:23:24:082	1389	299.8	CHIX
14/07/2017	14:23:24:082	482	299.8	CHIX
14/07/2017	14:23:24:139	701	299.8	XLON
14/07/2017	14:23:24:146	629	299.7	BATE
14/07/2017	14:23:24:146	1818	299.7	TRQX
14/07/2017	14:23:24:146	2027	299.7	CHIX
14/07/2017	14:23:24:146	1038	299.7	CHIX
14/07/2017	14:23:55:182	597	299.6	CHIX
14/07/2017	14:23:55:182	1346	299.6	CHIX
14/07/2017	14:23:55:182	357	299.6	CHIX
14/07/2017	14:37:04:543	594	299.4	XLON
14/07/2017	14:37:04:543	79	299.4	CHIX
14/07/2017	14:37:04:543	313	299.4	BATE
14/07/2017	14:37:04:543	204	299.4	CHIX
14/07/2017	14:37:04:543	295	299.4	TRQX
14/07/2017	14:37:04:543	3047	299.4	CHIX
14/07/2017	14:37:04:543	2050	299.4	TRQX
14/07/2017	14:37:04:543	869	299.4	BATE
14/07/2017	14:37:04:654	289	299.3	XLON
14/07/2017	14:37:04:655	1789	299.3	CHIX
14/07/2017	14:37:04:655	160	299.3	CHIX
14/07/2017	14:40:01:334	294	299.1	BATE
14/07/2017	14:40:01:334	368	299.1	TRQX
14/07/2017	14:42:58:322	6	298.9	BATE
14/07/2017	14:42:58:322	165	298.9	TRQX
14/07/2017	14:43:28:325	368	298.8	CHIX
14/07/2017	14:44:41:044	368	298.7	CHIX
14/07/2017	14:49:52:290	1	298.7	TRQX
14/07/2017	14:49:52:290	505	298.7	TRQX
14/07/2017	14:49:52:290	231	298.7	TRQX
14/07/2017	14:50:32:826	295	298.6	BATE
14/07/2017	14:50:32:826	2106	298.6	CHIX
14/07/2017	14:50:32:826	1227	298.6	CHIX
14/07/2017	14:50:32:826	341	298.6	XLON
14/07/2017	14:50:32:826	444	298.6	TRQX
14/07/2017	14:50:32:826	27	298.6	XLON
14/07/2017	14:51:25:115	279	298.5	BATE
14/07/2017	14:58:37:737	879	299.1	BATE
14/07/2017	14:58:37:737	144	299.1	TRQX
14/07/2017	14:58:37:737	1126	299.1	TRQX
14/07/2017	14:58:37:737	440	299.1	CHIX
14/07/2017	14:58:37:737	520	299.1	TRQX
14/07/2017	14:58:37:737	556	299.1	TRQX
14/07/2017	14:58:37:739	400	299.1	CHIX
14/07/2017	15:01:01:216	523	299.7	XLON
14/07/2017	15:01:12:126	920	299.6	CHIX
14/07/2017	15:01:23:320	330	299.6	CHIX
14/07/2017	15:01:44:315	602	299.6	CHIX
14/07/2017	15:01:53:620	581	299.6	CHIX
14/07/2017	15:02:09:949	542	299.6	CHIX
14/07/2017	15:02:09:949	214	299.6	CHIX
14/07/2017	15:02:36:949	368	299.4	BATE
14/07/2017	15:02:36:949	368	299.4	TRQX
14/07/2017	15:04:17:750	368	299.3	XLON
14/07/2017	15:04:17:750	437	299.3	BATE
14/07/2017	15:04:17:750	553	299.3	TRQX
14/07/2017	15:05:06:998	1102	299.2	CHIX
14/07/2017	15:05:06:998	1330	299.2	CHIX
14/07/2017	15:07:44:061	302	298.9	TRQX
14/07/2017	15:07:44:066	66	298.9	TRQX
14/07/2017	15:07:44:625	661	298.8	CHIX
14/07/2017	15:07:46:503	551	298.8	CHIX
14/07/2017	15:14:16:549	91	298.8	XLON
14/07/2017	15:14:16:550	232	298.8	TRQX
14/07/2017	15:14:16:550	237	298.8	XLON
14/07/2017	15:14:16:550	31	298.8	CHIX
14/07/2017	15:14:16:550	40	298.8	XLON
14/07/2017	15:14:16:567	163	298.7	BATE
14/07/2017	15:15:38:230	368	298.6	BATE
14/07/2017	15:15:38:231	1344	298.6	TRQX
14/07/2017	15:15:38:231	2848	298.6	CHIX
14/07/2017	15:15:41:966	59	298.5	TRQX
14/07/2017	15:15:45:478	248	298.4	CHIX
14/07/2017	15:15:45:478	449	298.4	BATE
14/07/2017	15:15:45:478	6	298.4	CHIX
14/07/2017	15:15:45:478	205	298.4	TRQX
14/07/2017	15:15:45:478	205	298.4	CHIX
14/07/2017	15:15:45:511	92	298.2	XLON
14/07/2017	15:15:45:511	276	298.2	XLON
14/07/2017	15:22:37:174	36	298.2	CHIX
14/07/2017	15:24:37:828	1198	298.2	CHIX
14/07/2017	15:24:37:828	900	298.2	CHIX
14/07/2017	15:24:37:828	1114	298.2	CHIX
14/07/2017	15:25:35:732	500	298.1	TRQX
14/07/2017	15:27:11:860	368	298.5	BATE
14/07/2017	15:27:11:860	67	298.5	TRQX
14/07/2017	15:29:23:999	1349	298.4	TRQX
14/07/2017	15:29:23:999	263	298.4	TRQX
14/07/2017	15:29:23:999	567	298.4	CHIX
14/07/2017	15:29:24:002	746	298.3	BATE
14/07/2017	15:29:24:002	206	298.3	TRQX
14/07/2017	15:29:24:002	368	298.3	XLON
14/07/2017	15:29:24:003	95	298.3	TRQX
14/07/2017	15:31:51:039	2127	298.2	CHIX
14/07/2017	15:31:51:042	368	298.1	XLON
14/07/2017	15:31:59:225	183	298	TRQX
14/07/2017	15:32:00:977	468	298	TRQX
14/07/2017	15:32:05:865	1741	297.9	CHIX
14/07/2017	15:32:05:865	558	297.9	CHIX
14/07/2017	15:37:16:744	301	297.8	BATE
14/07/2017	15:37:19:778	206	297.7	BATE
14/07/2017	15:37:19:778	513	297.7	TRQX
14/07/2017	15:37:19:778	443	297.7	CHIX
14/07/2017	15:37:22:456	194	297.6	TRQX
14/07/2017	15:37:22:456	368	297.6	CHIX
14/07/2017	15:37:22:456	174	297.6	TRQX
14/07/2017	15:37:22:456	295	297.6	XLON
14/07/2017	15:38:49:989	478	297.5	BATE
14/07/2017	15:45:31:028	952	297.6	CHIX
14/07/2017	15:45:31:029	1869	297.6	TRQX
14/07/2017	15:45:31:029	2503	297.6	CHIX
14/07/2017	15:45:31:938	613	297.5	BATE
14/07/2017	15:45:32:572	368	297.5	TRQX
14/07/2017	15:45:32:573	204	297.5	CHIX
14/07/2017	15:45:37:270	1262	297.4	CHIX
14/07/2017	15:45:37:271	368	297.4	XLON
14/07/2017	15:48:50:129	368	296.9	XLON
14/07/2017	15:48:50:129	260	296.9	BATE
14/07/2017	15:48:50:129	1077	297	CHIX
14/07/2017	15:48:50:129	508	297.1	TRQX
14/07/2017	15:48:50:864	56	296.8	BATE
14/07/2017	15:48:51:782	19	296.7	BATE
14/07/2017	15:48:53:095	349	296.7	BATE
14/07/2017	15:52:35:400	512	296.7	CHIX
14/07/2017	15:52:35:400	442	296.7	TRQX
14/07/2017	15:52:36:344	368	296.6	TRQX
14/07/2017	15:52:36:706	826	296.5	CHIX
14/07/2017	15:52:36:706	446	296.5	CHIX
14/07/2017	15:52:37:998	507	296.3	TRQX
14/07/2017	15:53:44:114	111	296.6	CHIX
14/07/2017	15:57:35:621	497	296.4	BATE
14/07/2017	15:57:43:430	319	296.3	XLON
14/07/2017	15:57:43:430	49	296.3	XLON
14/07/2017	15:57:43:431	457	296.3	TRQX
14/07/2017	15:57:43:431	440	296.3	CHIX
14/07/2017	15:57:43:632	267	296.2	TRQX
14/07/2017	15:58:22:947	1011	296.5	CHIX
14/07/2017	16:00:10:622	154	296.5	CHIX
14/07/2017	16:00:45:628	2006	296.4	CHIX
14/07/2017	16:00:45:629	415	296.4	TRQX
14/07/2017	16:01:03:138	337	296.3	BATE
14/07/2017	16:01:03:138	1025	296.3	CHIX
14/07/2017	16:01:03:138	316	296.3	CHIX
14/07/2017	16:01:03:138	31	296.3	BATE
14/07/2017	16:01:35:927	236	296.2	XLON
14/07/2017	16:01:35:927	234	296.2	BATE
14/07/2017	16:01:35:927	101	296.2	TRQX
14/07/2017	16:01:35:927	132	296.2	XLON
14/07/2017	16:02:32:316	323	296	CHIX
14/07/2017	16:02:36:545	246	296	TRQX
14/07/2017	16:02:47:106	252	296	TRQX
14/07/2017	16:02:50:621	26	295.9	BATE
14/07/2017	16:02:50:621	1056	295.9	CHIX
14/07/2017	16:03:48:887	597	295.7	TRQX
14/07/2017	16:03:51:265	99	295.6	BATE
14/07/2017	16:03:55:108	700	295.5	CHIX
14/07/2017	16:06:44:865	134	295.6	BATE
14/07/2017	16:06:44:866	298	295.6	XLON
14/07/2017	16:08:00:058	9	295.6	TRQX
14/07/2017	16:08:00:058	30	295.6	CHIX
14/07/2017	16:08:45:629	52	295.4	CHIX
14/07/2017	16:08:45:629	1120	295.4	CHIX
14/07/2017	16:08:45:629	368	295.4	TRQX
14/07/2017	16:08:45:629	1415	295.4	CHIX
14/07/2017	16:08:45:629	434	295.4	BATE
14/07/2017	16:08:45:630	571	295.4	CHIX
14/07/2017	16:08:49:874	436	295.3	CHIX
14/07/2017	16:08:54:759	802	295.3	TRQX
14/07/2017	16:08:54:760	830	295.3	TRQX
14/07/2017	16:09:51:937	342	295.2	BATE
14/07/2017	16:09:51:937	368	295.2	XLON
14/07/2017	16:09:51:945	13	295.2	TRQX
14/07/2017	16:09:53:611	368	295.1	BATE
14/07/2017	16:09:53:611	212	295.1	CHIX
14/07/2017	16:10:32:808	10	295	BATE
14/07/2017	16:10:32:939	833	294.9	CHIX
14/07/2017	16:11:06:325	325	294.8	TRQX
14/07/2017	16:11:37:632	368	294.6	TRQX
14/07/2017	16:11:40:160	1131	294.5	CHIX
14/07/2017	16:13:08:746	124	294.6	CHIX
14/07/2017	16:13:22:087	1677	294.6	CHIX
14/07/2017	16:13:22:090	283	294.5	XLON
14/07/2017	16:13:24:303	368	294.5	TRQX
14/07/2017	16:13:24:306	54	294.5	XLON
14/07/2017	16:13:50:436	31	294.5	XLON
14/07/2017	16:13:50:444	158	294.4	BATE
14/07/2017	16:13:54:322	803	294.3	CHIX
14/07/2017	16:13:54:322	305	294.3	TRQX
14/07/2017	16:16:43:973	910	294.4	TRQX
14/07/2017	16:16:52:394	323	294.3	CHIX
14/07/2017	16:16:52:394	292	294.3	BATE
14/07/2017	16:16:54:803	368	294.2	XLON
14/07/2017	16:16:56:893	417	294.1	CHIX
14/07/2017	16:16:56:893	162	294.1	TRQX
14/07/2017	16:16:56:896	54	294.1	TRQX
14/07/2017	16:17:04:617	368	294	BATE
14/07/2017	16:21:12:527	723	294.6	CHIX
14/07/2017	16:22:50:114	946	294.9	BATE
14/07/2017	16:22:50:114	1761	294.9	CHIX
14/07/2017	16:22:50:115	733	294.9	TRQX
14/07/2017	16:22:50:115	730	294.9	TRQX
14/07/2017	16:22:59:394	356	294.8	CHIX
14/07/2017	16:22:59:394	912	294.8	CHIX
14/07/2017	16:23:46:160	368	294.7	XLON
14/07/2017	16:23:46:162	100	294.7	CHIX
14/07/2017	16:23:46:780	1038	294.7	TRQX
14/07/2017	16:24:02:417	353	294.7	CHIX
14/07/2017	16:24:02:420	129	294.7	CHIX
14/07/2017	16:24:11:009	1299	294.7	CHIX
14/07/2017	16:24:22:041	632	294.6	CHIX
14/07/2017	16:24:22:041	496	294.6	CHIX
14/07/2017	16:26:25:412	100	294.8	BATE
14/07/2017	16:26:25:414	559	294.8	BATE
14/07/2017	16:26:53:228	79	294.7	TRQX
14/07/2017	16:27:20:479	368	294.7	XLON
14/07/2017	16:27:20:480	35	294.7	TRQX
14/07/2017	16:27:20:480	731	294.7	TRQX
14/07/2017	16:28:36:375	484	294.7	TRQX
14/07/2017	16:28:36:375	415	294.7	BATE
14/07/2017	16:28:36:376	3607	294.7	CHIX
14/07/2017	16:35:25:606	2357	295.9	XLON