Frasers Group PLC Transaction in Own Shares (4979Z)
May 24 2021 - 01:00AM
UK Regulatory
TIDMFRAS
RNS Number : 4979Z
Frasers Group PLC
24 May 2021
Date: 24 May 2021
FRASERS GROUP PLC ("Frasers Group" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Frasers Group announces that on 21 May 2021 it purchased 138,961
of its ordinary shares from Liberum Capital Limited (acting as the
Company's broker) on the London Stock Exchange at an average price
of 576.41 pence per share, as part of the Company's buyback
programme announced on 4 May 2021. The purchased shares will all be
held as treasury shares.
Following the above purchase, the Company holds 122,531,165
ordinary shares as treasury shares. The total number of ordinary
shares in issue (excluding shares held as treasury shares) is
518,071,204.
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 Liberum Capital Limited is set out
below.
Aggregated information:
Platform code BATE
----------
Date of purchase: 21-May-21
----------
Number of ordinary shares purchased: 29,828
----------
Volume weighted average price paid
per share: 576.87
----------
Platform code XLON
----------
Date of purchase: 21-May-21
----------
Number of ordinary shares purchased: 89,767
----------
Volume weighted average price paid
per share: 576.31
----------
Platform code CHIX
----------
Date of purchase: 21-May-21
----------
Number of ordinary shares purchased: 9,523
----------
Volume weighted average price paid
per share: 576.06
----------
Platform code TRQX
----------
Date of purchase: 21-May-21
----------
Number of ordinary shares purchased: 9,843
----------
Volume weighted average price paid
per share: 576.25
----------
Transaction details:
Transaction Transaction Price Platform
Date Time Volume (p) code
21/05/2021 16:29:09.252 2750 580 XLON
------------- ------- ------ ---------
21/05/2021 16:20:05.001 1894 577.5 TRQX
------------- ------- ------ ---------
21/05/2021 16:22:16.106 1432 578 BATE
------------- ------- ------ ---------
21/05/2021 10:08:22.037 1306 581.5 BATE
------------- ------- ------ ---------
21/05/2021 13:53:59.619 1166 574.5 XLON
------------- ------- ------ ---------
21/05/2021 09:59:06.192 1151 580.5 XLON
------------- ------- ------ ---------
21/05/2021 14:26:31.053 1078 575 XLON
------------- ------- ------ ---------
21/05/2021 09:46:41.174 1019 579 XLON
------------- ------- ------ ---------
21/05/2021 10:02:03.888 1005 580.5 XLON
------------- ------- ------ ---------
21/05/2021 09:59:06.189 945 581 XLON
------------- ------- ------ ---------
21/05/2021 14:26:31.055 885 575 XLON
------------- ------- ------ ---------
21/05/2021 09:59:06.189 840 581 XLON
------------- ------- ------ ---------
21/05/2021 10:00:16.256 809 582 XLON
------------- ------- ------ ---------
21/05/2021 16:22:16.081 736 578.5 XLON
------------- ------- ------ ---------
21/05/2021 13:00:07.427 715 574 XLON
------------- ------- ------ ---------
21/05/2021 13:09:22.807 705 574 XLON
------------- ------- ------ ---------
21/05/2021 16:22:16.084 700 578 BATE
------------- ------- ------ ---------
21/05/2021 10:00:14.359 695 581.5 XLON
------------- ------- ------ ---------
21/05/2021 09:58:43.772 679 580.5 BATE
------------- ------- ------ ---------
21/05/2021 16:20:05.001 672 577.5 XLON
------------- ------- ------ ---------
21/05/2021 11:45:24.236 625 572.5 XLON
------------- ------- ------ ---------
21/05/2021 09:28:01.889 605 578 XLON
------------- ------- ------ ---------
21/05/2021 12:10:13.535 565 573.5 XLON
------------- ------- ------ ---------
21/05/2021 12:40:32.761 561 574 XLON
------------- ------- ------ ---------
21/05/2021 12:40:32.754 554 574 XLON
------------- ------- ------ ---------
21/05/2021 08:04:10.561 549 573.5 XLON
------------- ------- ------ ---------
21/05/2021 16:22:39.982 545 578.5 BATE
------------- ------- ------ ---------
21/05/2021 09:58:56.719 540 580 XLON
------------- ------- ------ ---------
21/05/2021 13:09:22.978 540 574 XLON
------------- ------- ------ ---------
21/05/2021 16:00:11.555 535 575 XLON
------------- ------- ------ ---------
21/05/2021 16:28:24.727 500 579.5 XLON
------------- ------- ------ ---------
21/05/2021 16:00:11.555 497 575 XLON
------------- ------- ------ ---------
21/05/2021 09:58:41.999 491 578.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.432 484 575.5 XLON
------------- ------- ------ ---------
21/05/2021 14:02:13.389 470 575 XLON
------------- ------- ------ ---------
21/05/2021 16:20:05.001 451 577.5 XLON
------------- ------- ------ ---------
21/05/2021 09:58:43.770 450 579.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.478 441 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:57:48.507 435 575 XLON
------------- ------- ------ ---------
21/05/2021 08:54:14.558 433 578 XLON
------------- ------- ------ ---------
21/05/2021 08:19:37.424 432 580 TRQX
------------- ------- ------ ---------
21/05/2021 11:35:28.134 429 574.5 CHIX
------------- ------- ------ ---------
21/05/2021 15:39:19.885 424 575 BATE
------------- ------- ------ ---------
21/05/2021 14:39:02.951 416 575 XLON
------------- ------- ------ ---------
21/05/2021 15:53:36.504 414 574 BATE
------------- ------- ------ ---------
21/05/2021 15:56:42.346 414 575 BATE
------------- ------- ------ ---------
21/05/2021 08:30:05.882 410 579 XLON
------------- ------- ------ ---------
21/05/2021 15:39:29.066 408 573.5 TRQX
------------- ------- ------ ---------
21/05/2021 12:03:06.110 405 573.5 BATE
------------- ------- ------ ---------
21/05/2021 13:48:37.637 404 574.5 CHIX
------------- ------- ------ ---------
21/05/2021 10:01:03.846 401 581 CHIX
------------- ------- ------ ---------
21/05/2021 11:57:06.111 401 574 TRQX
------------- ------- ------ ---------
21/05/2021 16:18:42.200 400 577 XLON
------------- ------- ------ ---------
21/05/2021 15:46:08.644 399 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:20:05.003 398 577.5 BATE
------------- ------- ------ ---------
21/05/2021 15:42:10.604 396 574.5 BATE
------------- ------- ------ ---------
21/05/2021 15:07:36.042 395 575.5 TRQX
------------- ------- ------ ---------
21/05/2021 08:44:26.967 394 579 BATE
------------- ------- ------ ---------
21/05/2021 10:01:03.874 391 580.5 BATE
------------- ------- ------ ---------
21/05/2021 08:00:17.422 390 577 BATE
------------- ------- ------ ---------
21/05/2021 13:53:38.155 388 574.5 TRQX
------------- ------- ------ ---------
21/05/2021 14:04:13.396 386 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 12:10:13.535 385 573.5 XLON
------------- ------- ------ ---------
21/05/2021 10:35:20.595 384 576 CHIX
------------- ------- ------ ---------
21/05/2021 08:59:33.029 376 578.5 BATE
------------- ------- ------ ---------
21/05/2021 13:36:32.076 374 573 XLON
------------- ------- ------ ---------
21/05/2021 15:09:36.040 374 576.5 BATE
------------- ------- ------ ---------
21/05/2021 09:13:36.230 373 578 XLON
------------- ------- ------ ---------
21/05/2021 15:07:35.819 373 575 XLON
------------- ------- ------ ---------
21/05/2021 16:15:58.232 372 575.5 XLON
------------- ------- ------ ---------
21/05/2021 08:18:10.922 372 581 CHIX
------------- ------- ------ ---------
21/05/2021 08:05:00.288 371 575 CHIX
------------- ------- ------ ---------
21/05/2021 08:33:21.029 370 580.5 XLON
------------- ------- ------ ---------
21/05/2021 15:53:36.501 369 574.5 XLON
------------- ------- ------ ---------
21/05/2021 08:06:10.915 368 574.5 XLON
------------- ------- ------ ---------
21/05/2021 08:57:50.916 368 579 XLON
------------- ------- ------ ---------
21/05/2021 15:38:24.307 368 575 XLON
------------- ------- ------ ---------
21/05/2021 13:28:45.845 367 574 XLON
------------- ------- ------ ---------
21/05/2021 14:44:54.245 367 575 XLON
------------- ------- ------ ---------
21/05/2021 13:28:45.845 366 574 XLON
------------- ------- ------ ---------
21/05/2021 11:07:08.375 365 576 XLON
------------- ------- ------ ---------
21/05/2021 15:39:29.068 365 574 TRQX
------------- ------- ------ ---------
21/05/2021 08:30:03.042 364 579.5 XLON
------------- ------- ------ ---------
21/05/2021 11:35:28.110 363 574.5 XLON
------------- ------- ------ ---------
21/05/2021 15:58:48.637 363 575 BATE
------------- ------- ------ ---------
21/05/2021 15:07:35.819 362 575 XLON
------------- ------- ------ ---------
21/05/2021 12:40:32.753 361 574 XLON
------------- ------- ------ ---------
21/05/2021 16:06:23.860 361 576 XLON
------------- ------- ------ ---------
21/05/2021 10:31:57.424 360 576.5 TRQX
------------- ------- ------ ---------
21/05/2021 08:05:00.301 359 575.5 XLON
------------- ------- ------ ---------
21/05/2021 10:08:22.043 359 580 XLON
------------- ------- ------ ---------
21/05/2021 12:49:40.646 358 574 XLON
------------- ------- ------ ---------
21/05/2021 11:53:22.140 357 572.5 XLON
------------- ------- ------ ---------
21/05/2021 16:15:58.232 357 575.5 XLON
------------- ------- ------ ---------
21/05/2021 16:02:11.557 356 574.5 BATE
------------- ------- ------ ---------
21/05/2021 09:47:22.871 355 578.5 XLON
------------- ------- ------ ---------
21/05/2021 15:39:20.540 355 574 XLON
------------- ------- ------ ---------
21/05/2021 15:41:35.819 354 574.5 XLON
------------- ------- ------ ---------
21/05/2021 16:05:30.055 352 576 CHIX
------------- ------- ------ ---------
21/05/2021 15:07:35.819 351 575 XLON
------------- ------- ------ ---------
21/05/2021 15:47:37.528 351 574.5 BATE
------------- ------- ------ ---------
21/05/2021 08:08:08.339 350 574 XLON
------------- ------- ------ ---------
21/05/2021 10:57:10.344 350 576 XLON
------------- ------- ------ ---------
21/05/2021 08:59:33.669 348 578 XLON
------------- ------- ------ ---------
21/05/2021 12:09:52.114 348 573.5 CHIX
------------- ------- ------ ---------
21/05/2021 09:48:22.876 347 577 XLON
------------- ------- ------ ---------
21/05/2021 14:04:14.939 347 575 XLON
------------- ------- ------ ---------
21/05/2021 15:07:35.819 347 575 XLON
------------- ------- ------ ---------
21/05/2021 08:42:21.042 346 579 XLON
------------- ------- ------ ---------
21/05/2021 14:39:02.951 346 575 XLON
------------- ------- ------ ---------
21/05/2021 15:11:47.084 345 575 XLON
------------- ------- ------ ---------
21/05/2021 10:03:47.083 344 578.5 XLON
------------- ------- ------ ---------
21/05/2021 08:00:17.442 344 578.5 TRQX
------------- ------- ------ ---------
21/05/2021 11:02:08.371 343 576 XLON
------------- ------- ------ ---------
21/05/2021 11:32:37.648 343 575 XLON
------------- ------- ------ ---------
21/05/2021 10:15:01.411 342 578.5 XLON
------------- ------- ------ ---------
21/05/2021 16:02:11.562 342 574.5 XLON
------------- ------- ------ ---------
21/05/2021 14:47:56.278 342 575 BATE
------------- ------- ------ ---------
21/05/2021 09:53:22.880 336 577.5 XLON
------------- ------- ------ ---------
21/05/2021 14:04:14.939 336 575 XLON
------------- ------- ------ ---------
21/05/2021 08:09:57.923 335 578 XLON
------------- ------- ------ ---------
21/05/2021 15:07:35.819 335 575 XLON
------------- ------- ------ ---------
21/05/2021 12:20:57.634 334 570.5 XLON
------------- ------- ------ ---------
21/05/2021 15:35:19.756 334 575 XLON
------------- ------- ------ ---------
21/05/2021 15:39:29.923 334 573 XLON
------------- ------- ------ ---------
21/05/2021 14:39:05.030 334 575 BATE
------------- ------- ------ ---------
21/05/2021 10:24:38.861 330 576 XLON
------------- ------- ------ ---------
21/05/2021 14:39:02.951 330 575 XLON
------------- ------- ------ ---------
21/05/2021 08:34:21.032 329 580.5 XLON
------------- ------- ------ ---------
21/05/2021 08:59:33.145 329 578.5 XLON
------------- ------- ------ ---------
21/05/2021 10:26:51.240 329 576 XLON
------------- ------- ------ ---------
21/05/2021 12:49:40.646 327 574 XLON
------------- ------- ------ ---------
21/05/2021 16:24:17.890 327 579.5 XLON
------------- ------- ------ ---------
21/05/2021 13:53:20.084 326 574 XLON
------------- ------- ------ ---------
21/05/2021 15:46:11.084 325 574.5 XLON
------------- ------- ------ ---------
21/05/2021 11:19:55.778 324 574.5 XLON
------------- ------- ------ ---------
21/05/2021 15:27:00.950 324 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 15:23:00.950 323 575 XLON
------------- ------- ------ ---------
21/05/2021 09:06:21.080 322 576.5 XLON
------------- ------- ------ ---------
21/05/2021 09:29:01.893 322 577.5 XLON
------------- ------- ------ ---------
21/05/2021 12:11:32.224 322 572.5 XLON
------------- ------- ------ ---------
21/05/2021 15:46:08.643 322 575 XLON
------------- ------- ------ ---------
21/05/2021 09:01:53.536 321 578 XLON
------------- ------- ------ ---------
21/05/2021 15:31:36.390 321 575 XLON
------------- ------- ------ ---------
21/05/2021 16:20:05.000 321 577.5 XLON
------------- ------- ------ ---------
21/05/2021 13:28:45.846 321 574 CHIX
------------- ------- ------ ---------
21/05/2021 16:15:58.232 320 575.5 XLON
------------- ------- ------ ---------
21/05/2021 08:31:05.890 319 580 XLON
------------- ------- ------ ---------
21/05/2021 13:55:59.623 319 574.5 XLON
------------- ------- ------ ---------
21/05/2021 16:22:16.106 319 578 BATE
------------- ------- ------ ---------
21/05/2021 13:28:45.845 318 574 XLON
------------- ------- ------ ---------
21/05/2021 08:59:35.778 316 577 XLON
------------- ------- ------ ---------
21/05/2021 10:54:10.340 315 576 XLON
------------- ------- ------ ---------
21/05/2021 15:11:47.084 315 575 XLON
------------- ------- ------ ---------
21/05/2021 15:23:00.948 313 575 XLON
------------- ------- ------ ---------
21/05/2021 10:53:21.374 312 576 XLON
------------- ------- ------ ---------
21/05/2021 15:07:36.037 312 574.5 XLON
------------- ------- ------ ---------
21/05/2021 11:11:45.899 311 574.5 XLON
------------- ------- ------ ---------
21/05/2021 15:23:00.950 311 575 XLON
------------- ------- ------ ---------
21/05/2021 16:05:23.856 311 576 XLON
------------- ------- ------ ---------
21/05/2021 10:17:38.640 310 577.5 XLON
------------- ------- ------ ---------
21/05/2021 10:35:20.595 310 576 XLON
------------- ------- ------ ---------
21/05/2021 10:09:24.333 309 578.5 XLON
------------- ------- ------ ---------
21/05/2021 13:36:32.076 309 573 XLON
------------- ------- ------ ---------
21/05/2021 15:23:00.950 308 575 XLON
------------- ------- ------ ---------
21/05/2021 13:28:45.848 307 574 XLON
------------- ------- ------ ---------
21/05/2021 11:53:22.140 305 572.5 XLON
------------- ------- ------ ---------
21/05/2021 12:15:17.074 305 571.5 XLON
------------- ------- ------ ---------
21/05/2021 14:26:31.053 305 575 XLON
------------- ------- ------ ---------
21/05/2021 14:42:31.068 305 575 XLON
------------- ------- ------ ---------
21/05/2021 15:11:47.084 305 575 XLON
------------- ------- ------ ---------
21/05/2021 13:36:32.076 304 573 XLON
------------- ------- ------ ---------
21/05/2021 08:15:57.930 303 581 XLON
------------- ------- ------ ---------
21/05/2021 09:00:23.480 302 577 XLON
------------- ------- ------ ---------
21/05/2021 10:03:01.923 302 580 XLON
------------- ------- ------ ---------
21/05/2021 10:09:22.037 302 579.5 XLON
------------- ------- ------ ---------
21/05/2021 15:07:35.819 301 575 XLON
------------- ------- ------ ---------
21/05/2021 08:14:57.927 300 579 XLON
------------- ------- ------ ---------
21/05/2021 08:35:21.035 300 580 XLON
------------- ------- ------ ---------
21/05/2021 09:18:33.556 300 577 XLON
------------- ------- ------ ---------
21/05/2021 09:32:01.896 300 578 XLON
------------- ------- ------ ---------
21/05/2021 10:35:20.595 300 576 XLON
------------- ------- ------ ---------
21/05/2021 13:01:07.430 300 574 XLON
------------- ------- ------ ---------
21/05/2021 15:48:20.636 300 574 XLON
------------- ------- ------ ---------
21/05/2021 16:01:11.559 300 574.5 XLON
------------- ------- ------ ---------
21/05/2021 16:24:08.655 300 579 XLON
------------- ------- ------ ---------
21/05/2021 10:59:06.049 300 576.5 BATE
------------- ------- ------ ---------
21/05/2021 15:50:37.530 300 574.5 BATE
------------- ------- ------ ---------
21/05/2021 15:46:08.304 300 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 13:00:37.443 300 574 TRQX
------------- ------- ------ ---------
21/05/2021 14:14:23.047 299 574.5 XLON
------------- ------- ------ ---------
21/05/2021 10:36:24.802 296 575.5 XLON
------------- ------- ------ ---------
21/05/2021 13:28:45.846 296 574 XLON
------------- ------- ------ ---------
21/05/2021 13:38:22.411 296 573.5 XLON
------------- ------- ------ ---------
21/05/2021 15:02:20.695 291 575 XLON
------------- ------- ------ ---------
21/05/2021 12:40:32.749 291 574 BATE
------------- ------- ------ ---------
21/05/2021 08:04:10.563 290 573 XLON
------------- ------- ------ ---------
21/05/2021 15:20:11.761 289 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 09:13:36.230 288 578 XLON
------------- ------- ------ ---------
21/05/2021 08:32:05.893 286 580 XLON
------------- ------- ------ ---------
21/05/2021 10:01:03.850 282 580.5 XLON
------------- ------- ------ ---------
21/05/2021 08:59:13.445 280 579 XLON
------------- ------- ------ ---------
21/05/2021 08:50:24.715 279 578 XLON
------------- ------- ------ ---------
21/05/2021 08:59:33.141 276 578.5 XLON
------------- ------- ------ ---------
21/05/2021 09:28:00.055 275 578.5 CHIX
------------- ------- ------ ---------
21/05/2021 08:18:33.685 274 580.5 XLON
------------- ------- ------ ---------
21/05/2021 11:30:37.644 272 575 XLON
------------- ------- ------ ---------
21/05/2021 09:58:41.999 268 578.5 BATE
------------- ------- ------ ---------
21/05/2021 10:48:03.612 266 576 XLON
------------- ------- ------ ---------
21/05/2021 15:46:08.643 266 575 XLON
------------- ------- ------ ---------
21/05/2021 08:44:21.196 265 578 XLON
------------- ------- ------ ---------
21/05/2021 16:22:39.984 265 578.5 BATE
------------- ------- ------ ---------
21/05/2021 08:59:33.031 263 578 TRQX
------------- ------- ------ ---------
21/05/2021 08:11:26.961 262 579.5 BATE
------------- ------- ------ ---------
21/05/2021 08:51:50.404 260 578 XLON
------------- ------- ------ ---------
21/05/2021 09:47:22.874 259 579 TRQX
------------- ------- ------ ---------
21/05/2021 09:58:42.055 258 577 XLON
------------- ------- ------ ---------
21/05/2021 08:54:56.442 255 578.5 XLON
------------- ------- ------ ---------
21/05/2021 08:59:33.040 255 578.5 XLON
------------- ------- ------ ---------
21/05/2021 09:15:33.553 252 577 XLON
------------- ------- ------ ---------
21/05/2021 11:58:14.202 250 573 XLON
------------- ------- ------ ---------
21/05/2021 09:58:42.006 248 577 XLON
------------- ------- ------ ---------
21/05/2021 12:29:06.115 248 572.5 BATE
------------- ------- ------ ---------
21/05/2021 12:29:36.321 246 573 XLON
------------- ------- ------ ---------
21/05/2021 15:05:32.250 245 575.5 BATE
------------- ------- ------ ---------
21/05/2021 09:58:43.770 241 579.5 BATE
------------- ------- ------ ---------
21/05/2021 10:59:06.049 241 576.5 TRQX
------------- ------- ------ ---------
21/05/2021 15:27:16.422 240 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:15:58.232 238 575.5 XLON
------------- ------- ------ ---------
21/05/2021 10:08:22.038 235 581.5 BATE
------------- ------- ------ ---------
21/05/2021 15:23:00.950 234 575 XLON
------------- ------- ------ ---------
21/05/2021 14:39:03.709 233 575 BATE
------------- ------- ------ ---------
21/05/2021 09:15:29.672 232 577.5 XLON
------------- ------- ------ ---------
21/05/2021 14:39:02.951 231 575 XLON
------------- ------- ------ ---------
21/05/2021 15:31:36.393 231 575.5 TRQX
------------- ------- ------ ---------
21/05/2021 10:59:06.054 229 576.5 XLON
------------- ------- ------ ---------
21/05/2021 15:46:11.084 229 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.432 228 575.5 XLON
------------- ------- ------ ---------
21/05/2021 15:30:31.396 228 575.5 XLON
------------- ------- ------ ---------
21/05/2021 15:07:36.038 228 575 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.408 227 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:29:09.630 226 580 BATE
------------- ------- ------ ---------
21/05/2021 12:17:57.630 223 571 XLON
------------- ------- ------ ---------
21/05/2021 15:23:00.948 219 575 XLON
------------- ------- ------ ---------
21/05/2021 15:33:31.370 219 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:56:42.345 217 575 XLON
------------- ------- ------ ---------
21/05/2021 13:28:45.846 216 574 XLON
------------- ------- ------ ---------
21/05/2021 15:30:31.366 206 576 BATE
------------- ------- ------ ---------
21/05/2021 15:38:22.345 205 575 XLON
------------- ------- ------ ---------
21/05/2021 16:12:24.669 203 576 CHIX
------------- ------- ------ ---------
21/05/2021 10:08:02.273 202 578.5 XLON
------------- ------- ------ ---------
21/05/2021 12:49:40.646 202 574 CHIX
------------- ------- ------ ---------
21/05/2021 08:58:54.132 201 579 XLON
------------- ------- ------ ---------
21/05/2021 11:30:14.356 201 575 XLON
------------- ------- ------ ---------
21/05/2021 15:33:22.346 201 575 XLON
------------- ------- ------ ---------
21/05/2021 09:00:53.532 200 579 XLON
------------- ------- ------ ---------
21/05/2021 09:21:05.359 200 576.5 XLON
------------- ------- ------ ---------
21/05/2021 10:36:24.805 200 575.5 XLON
------------- ------- ------ ---------
21/05/2021 11:19:55.768 200 574.5 XLON
------------- ------- ------ ---------
21/05/2021 11:22:55.781 200 574.5 XLON
------------- ------- ------ ---------
21/05/2021 14:39:02.954 200 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.432 200 575.5 XLON
------------- ------- ------ ---------
21/05/2021 11:57:06.114 199 574 XLON
------------- ------- ------ ---------
21/05/2021 10:19:38.643 195 576.5 XLON
------------- ------- ------ ---------
21/05/2021 09:58:42.001 191 577.5 TRQX
------------- ------- ------ ---------
21/05/2021 12:49:40.646 189 574 CHIX
------------- ------- ------ ---------
21/05/2021 15:55:26.071 189 574.5 CHIX
------------- ------- ------ ---------
21/05/2021 15:07:35.819 187 575 XLON
------------- ------- ------ ---------
21/05/2021 10:59:08.368 183 576 XLON
------------- ------- ------ ---------
21/05/2021 16:08:24.673 182 575.5 XLON
------------- ------- ------ ---------
21/05/2021 14:47:54.248 180 575 XLON
------------- ------- ------ ---------
21/05/2021 09:58:42.000 179 578 XLON
------------- ------- ------ ---------
21/05/2021 11:41:17.180 178 573.5 XLON
------------- ------- ------ ---------
21/05/2021 15:07:41.080 177 574 BATE
------------- ------- ------ ---------
21/05/2021 12:29:36.321 176 573 XLON
------------- ------- ------ ---------
21/05/2021 15:52:42.846 171 574 XLON
------------- ------- ------ ---------
21/05/2021 09:58:42.000 170 578 XLON
------------- ------- ------ ---------
21/05/2021 09:34:30.916 169 578 XLON
------------- ------- ------ ---------
21/05/2021 14:26:23.834 167 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 10:08:02.273 165 578.5 XLON
------------- ------- ------ ---------
21/05/2021 16:05:02.366 165 574.5 XLON
------------- ------- ------ ---------
21/05/2021 10:50:26.187 164 576 XLON
------------- ------- ------ ---------
21/05/2021 11:41:17.180 163 573.5 XLON
------------- ------- ------ ---------
21/05/2021 14:04:14.939 161 575 XLON
------------- ------- ------ ---------
21/05/2021 14:39:02.951 161 575 XLON
------------- ------- ------ ---------
21/05/2021 10:00:16.256 159 582 XLON
------------- ------- ------ ---------
21/05/2021 13:00:07.427 159 574 XLON
------------- ------- ------ ---------
21/05/2021 15:46:08.344 157 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.411 157 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.414 157 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.419 157 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.418 157 575.5 BATE
------------- ------- ------ ---------
21/05/2021 08:01:16.185 156 575 XLON
------------- ------- ------ ---------
21/05/2021 15:00:40.638 156 575 XLON
------------- ------- ------ ---------
21/05/2021 09:02:46.379 156 577 CHIX
------------- ------- ------ ---------
21/05/2021 15:27:16.671 156 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:30:31.395 155 575.5 XLON
------------- ------- ------ ---------
21/05/2021 16:29:06.072 154 580 BATE
------------- ------- ------ ---------
21/05/2021 08:11:26.961 153 579.5 BATE
------------- ------- ------ ---------
21/05/2021 12:29:06.115 152 572.5 BATE
------------- ------- ------ ---------
21/05/2021 12:40:32.744 152 574 BATE
------------- ------- ------ ---------
21/05/2021 14:04:14.955 152 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:31:36.393 152 575.5 TRQX
------------- ------- ------ ---------
21/05/2021 15:27:00.952 151 575.5 XLON
------------- ------- ------ ---------
21/05/2021 15:27:19.585 151 575 XLON
------------- ------- ------ ---------
21/05/2021 15:56:42.349 151 575 XLON
------------- ------- ------ ---------
21/05/2021 08:59:33.028 151 577.5 BATE
------------- ------- ------ ---------
21/05/2021 09:58:41.999 151 578.5 BATE
------------- ------- ------ ---------
21/05/2021 09:58:41.999 151 578.5 BATE
------------- ------- ------ ---------
21/05/2021 15:07:35.819 151 575 BATE
------------- ------- ------ ---------
21/05/2021 15:07:36.038 151 575 BATE
------------- ------- ------ ---------
21/05/2021 09:47:22.874 151 579 TRQX
------------- ------- ------ ---------
21/05/2021 10:59:06.047 151 576 TRQX
------------- ------- ------ ---------
21/05/2021 10:59:06.049 151 576.5 TRQX
------------- ------- ------ ---------
21/05/2021 14:30:38.167 151 575.5 TRQX
------------- ------- ------ ---------
21/05/2021 08:01:16.185 150 575 XLON
------------- ------- ------ ---------
21/05/2021 08:08:08.297 150 575 XLON
------------- ------- ------ ---------
21/05/2021 08:58:54.132 150 579 XLON
------------- ------- ------ ---------
21/05/2021 08:59:13.444 150 578.5 XLON
------------- ------- ------ ---------
21/05/2021 10:19:38.643 150 576.5 XLON
------------- ------- ------ ---------
21/05/2021 10:42:11.030 150 575.5 XLON
------------- ------- ------ ---------
21/05/2021 10:42:11.030 150 575.5 XLON
------------- ------- ------ ---------
21/05/2021 10:48:04.622 150 575 XLON
------------- ------- ------ ---------
21/05/2021 10:53:21.237 150 576 XLON
------------- ------- ------ ---------
21/05/2021 10:59:06.054 150 576.5 XLON
------------- ------- ------ ---------
21/05/2021 10:59:07.960 150 576 XLON
------------- ------- ------ ---------
21/05/2021 11:30:32.826 150 575 XLON
------------- ------- ------ ---------
21/05/2021 11:30:37.644 150 575 XLON
------------- ------- ------ ---------
21/05/2021 11:57:06.114 150 574 XLON
------------- ------- ------ ---------
21/05/2021 12:17:57.630 150 571 XLON
------------- ------- ------ ---------
21/05/2021 12:28:27.902 150 571 XLON
------------- ------- ------ ---------
21/05/2021 12:49:40.646 150 574 XLON
------------- ------- ------ ---------
21/05/2021 13:53:20.085 150 574 XLON
------------- ------- ------ ---------
21/05/2021 13:57:59.626 150 574.5 XLON
------------- ------- ------ ---------
21/05/2021 13:57:59.626 150 574.5 XLON
------------- ------- ------ ---------
21/05/2021 14:39:02.951 150 575 XLON
------------- ------- ------ ---------
21/05/2021 14:47:54.248 150 575 XLON
------------- ------- ------ ---------
21/05/2021 15:02:20.695 150 575 XLON
------------- ------- ------ ---------
21/05/2021 15:15:00.482 150 575 XLON
------------- ------- ------ ---------
21/05/2021 15:56:42.346 150 575 XLON
------------- ------- ------ ---------
21/05/2021 15:56:42.349 150 575 XLON
------------- ------- ------ ---------
21/05/2021 16:07:23.863 150 575.5 XLON
------------- ------- ------ ---------
21/05/2021 16:07:23.863 150 575.5 XLON
------------- ------- ------ ---------
21/05/2021 16:18:42.200 150 577 XLON
------------- ------- ------ ---------
21/05/2021 16:18:42.201 150 577 XLON
------------- ------- ------ ---------
21/05/2021 16:23:21.531 150 579 XLON
------------- ------- ------ ---------
21/05/2021 16:24:08.655 150 579 XLON
------------- ------- ------ ---------
21/05/2021 16:24:08.656 150 579 XLON
------------- ------- ------ ---------
21/05/2021 09:58:42.001 150 578.5 BATE
------------- ------- ------ ---------
21/05/2021 10:08:22.038 150 581 BATE
------------- ------- ------ ---------
21/05/2021 10:59:06.049 150 576.5 BATE
------------- ------- ------ ---------
21/05/2021 12:40:32.744 150 574 BATE
------------- ------- ------ ---------
21/05/2021 14:04:14.955 150 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:05:32.296 150 575 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.424 150 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:30:31.366 150 576 BATE
------------- ------- ------ ---------
21/05/2021 15:33:31.370 150 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:36:31.373 150 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:36:31.373 150 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:05:23.854 150 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:05:23.854 150 575.5 BATE
------------- ------- ------ ---------
21/05/2021 08:39:38.565 150 579 CHIX
------------- ------- ------ ---------
21/05/2021 09:02:46.379 150 577 CHIX
------------- ------- ------ ---------
21/05/2021 09:28:00.055 150 578.5 CHIX
------------- ------- ------ ---------
21/05/2021 10:59:06.047 150 576 CHIX
------------- ------- ------ ---------
21/05/2021 10:59:06.047 150 576 CHIX
------------- ------- ------ ---------
21/05/2021 14:40:02.954 150 575 CHIX
------------- ------- ------ ---------
21/05/2021 14:40:02.954 150 575 CHIX
------------- ------- ------ ---------
21/05/2021 15:07:35.819 150 575 CHIX
------------- ------- ------ ---------
21/05/2021 15:07:35.820 150 575 CHIX
------------- ------- ------ ---------
21/05/2021 16:12:40.917 150 576 CHIX
------------- ------- ------ ---------
21/05/2021 10:08:03.886 150 578.5 TRQX
------------- ------- ------ ---------
21/05/2021 10:08:03.886 150 578.5 TRQX
------------- ------- ------ ---------
21/05/2021 10:59:06.047 150 576 TRQX
------------- ------- ------ ---------
21/05/2021 12:28:37.424 150 572 TRQX
------------- ------- ------ ---------
21/05/2021 12:28:37.424 150 572 TRQX
------------- ------- ------ ---------
21/05/2021 13:27:37.452 150 574.5 TRQX
------------- ------- ------ ---------
21/05/2021 14:30:38.168 150 575.5 TRQX
------------- ------- ------ ---------
21/05/2021 15:31:36.392 150 575 TRQX
------------- ------- ------ ---------
21/05/2021 16:29:06.072 150 580 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.072 150 580 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.072 150 580 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.072 150 580 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.072 150 580 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.072 150 580 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.072 150 580 BATE
------------- ------- ------ ---------
21/05/2021 16:29:09.630 150 580 BATE
------------- ------- ------ ---------
21/05/2021 16:22:11.238 150 578 CHIX
------------- ------- ------ ---------
21/05/2021 16:22:11.238 150 578 CHIX
------------- ------- ------ ---------
21/05/2021 16:25:28.708 150 579.5 XLON
------------- ------- ------ ---------
21/05/2021 16:25:28.708 150 579.5 XLON
------------- ------- ------ ---------
21/05/2021 08:53:08.702 146 578 XLON
------------- ------- ------ ---------
21/05/2021 09:34:30.916 146 578 XLON
------------- ------- ------ ---------
21/05/2021 16:09:24.553 146 575.5 XLON
------------- ------- ------ ---------
21/05/2021 08:08:08.297 145 575 XLON
------------- ------- ------ ---------
21/05/2021 15:56:42.345 144 575 XLON
------------- ------- ------ ---------
21/05/2021 15:53:22.354 142 574 XLON
------------- ------- ------ ---------
21/05/2021 09:00:53.532 141 579 XLON
------------- ------- ------ ---------
21/05/2021 14:26:29.021 141 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 08:04:10.563 140 573 XLON
------------- ------- ------ ---------
21/05/2021 10:36:24.805 139 575.5 XLON
------------- ------- ------ ---------
21/05/2021 14:39:02.951 139 575 XLON
------------- ------- ------ ---------
21/05/2021 16:24:08.655 138 579 XLON
------------- ------- ------ ---------
21/05/2021 11:22:55.782 136 574.5 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.411 136 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.414 136 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.419 136 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.430 136 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.418 136 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:25:28.705 136 579.5 XLON
------------- ------- ------ ---------
21/05/2021 15:23:00.948 135 575 XLON
------------- ------- ------ ---------
21/05/2021 10:53:21.236 131 576 XLON
------------- ------- ------ ---------
21/05/2021 13:27:37.460 130 574.5 TRQX
------------- ------- ------ ---------
21/05/2021 10:21:38.858 128 576 XLON
------------- ------- ------ ---------
21/05/2021 13:28:45.846 128 574 XLON
------------- ------- ------ ---------
21/05/2021 08:39:38.565 128 579 CHIX
------------- ------- ------ ---------
21/05/2021 15:05:32.296 127 575 BATE
------------- ------- ------ ---------
21/05/2021 14:39:02.954 126 575 XLON
------------- ------- ------ ---------
21/05/2021 15:02:20.695 125 575 XLON
------------- ------- ------ ---------
21/05/2021 09:25:18.750 123 577 XLON
------------- ------- ------ ---------
21/05/2021 09:59:06.192 123 580.5 XLON
------------- ------- ------ ---------
21/05/2021 10:45:00.875 123 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.411 123 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.419 123 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.423 123 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.424 123 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:30:13.419 122 575 XLON
------------- ------- ------ ---------
21/05/2021 14:30:38.168 122 575.5 TRQX
------------- ------- ------ ---------
21/05/2021 15:55:36.670 121 574.5 CHIX
------------- ------- ------ ---------
21/05/2021 14:42:44.371 120 574.5 XLON
------------- ------- ------ ---------
21/05/2021 10:21:38.779 119 576 XLON
------------- ------- ------ ---------
21/05/2021 10:08:22.037 119 581.5 BATE
------------- ------- ------ ---------
21/05/2021 15:05:32.250 119 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.116 118 580 BATE
------------- ------- ------ ---------
21/05/2021 14:04:14.955 117 575.5 BATE
------------- ------- ------ ---------
21/05/2021 12:28:37.424 116 572 TRQX
------------- ------- ------ ---------
21/05/2021 10:45:00.875 115 575 XLON
------------- ------- ------ ---------
21/05/2021 08:39:38.565 115 579 CHIX
------------- ------- ------ ---------
21/05/2021 09:58:42.006 113 577 XLON
------------- ------- ------ ---------
21/05/2021 09:15:29.842 109 577 XLON
------------- ------- ------ ---------
21/05/2021 10:21:38.778 109 576 XLON
------------- ------- ------ ---------
21/05/2021 10:45:00.876 109 575 XLON
------------- ------- ------ ---------
21/05/2021 08:59:33.141 107 578.5 XLON
------------- ------- ------ ---------
21/05/2021 15:31:36.393 106 575.5 TRQX
------------- ------- ------ ---------
21/05/2021 16:07:23.863 105 575.5 XLON
------------- ------- ------ ---------
21/05/2021 16:22:11.238 104 578 CHIX
------------- ------- ------ ---------
21/05/2021 15:38:24.307 101 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.424 101 575.5 BATE
------------- ------- ------ ---------
21/05/2021 13:00:37.443 101 574 TRQX
------------- ------- ------ ---------
21/05/2021 13:53:38.161 100 574.5 XLON
------------- ------- ------ ---------
21/05/2021 13:28:17.884 100 574 CHIX
------------- ------- ------ ---------
21/05/2021 08:59:33.669 99 578 TRQX
------------- ------- ------ ---------
21/05/2021 12:49:40.646 98 574 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.422 97 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.424 97 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.410 97 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.413 97 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.416 97 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.421 97 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.426 97 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.427 97 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.429 97 575.5 BATE
------------- ------- ------ ---------
21/05/2021 09:58:42.001 96 577.5 TRQX
------------- ------- ------ ---------
21/05/2021 12:40:32.744 94 574 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.807 94 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:29:09.633 92 580 BATE
------------- ------- ------ ---------
21/05/2021 15:27:19.377 91 575 XLON
------------- ------- ------ ---------
21/05/2021 16:24:08.656 90 579 XLON
------------- ------- ------ ---------
21/05/2021 14:42:31.068 89 575 CHIX
------------- ------- ------ ---------
21/05/2021 15:46:08.304 88 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 08:18:30.625 87 580.5 XLON
------------- ------- ------ ---------
21/05/2021 14:39:05.030 87 575 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.430 86 575.5 BATE
------------- ------- ------ ---------
21/05/2021 10:48:04.622 84 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.422 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.410 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.416 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.427 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.429 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.433 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.434 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.435 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.437 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.438 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.439 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.440 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.441 84 575.5 BATE
------------- ------- ------ ---------
21/05/2021 08:59:13.442 83 578.5 XLON
------------- ------- ------ ---------
21/05/2021 12:40:32.749 83 574 BATE
------------- ------- ------ ---------
21/05/2021 15:20:11.761 81 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 14:30:31.099 80 575 XLON
------------- ------- ------ ---------
21/05/2021 15:30:31.395 80 575.5 XLON
------------- ------- ------ ---------
21/05/2021 09:47:22.874 79 579 TRQX
------------- ------- ------ ---------
21/05/2021 15:35:02.354 78 575 XLON
------------- ------- ------ ---------
21/05/2021 16:24:08.655 78 579 XLON
------------- ------- ------ ---------
21/05/2021 08:59:33.028 78 578 BATE
------------- ------- ------ ---------
21/05/2021 09:58:41.999 78 578.5 BATE
------------- ------- ------ ---------
21/05/2021 09:58:42.001 78 578.5 BATE
------------- ------- ------ ---------
21/05/2021 10:50:26.187 76 576 XLON
------------- ------- ------ ---------
21/05/2021 12:40:32.744 75 574 CHIX
------------- ------- ------ ---------
21/05/2021 09:15:29.672 74 577.5 XLON
------------- ------- ------ ---------
21/05/2021 10:53:21.237 73 576 XLON
------------- ------- ------ ---------
21/05/2021 15:50:37.530 73 574.5 BATE
------------- ------- ------ ---------
21/05/2021 08:00:17.442 73 578.5 TRQX
------------- ------- ------ ---------
21/05/2021 15:39:29.066 73 573.5 TRQX
------------- ------- ------ ---------
21/05/2021 15:20:11.761 72 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 10:48:03.612 71 575.5 XLON
------------- ------- ------ ---------
21/05/2021 10:48:03.612 71 575.5 XLON
------------- ------- ------ ---------
21/05/2021 16:12:40.917 71 575.5 XLON
------------- ------- ------ ---------
21/05/2021 13:27:37.452 71 574.5 TRQX
------------- ------- ------ ---------
21/05/2021 08:08:08.297 70 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.443 70 575.5 BATE
------------- ------- ------ ---------
21/05/2021 08:04:10.563 68 573 XLON
------------- ------- ------ ---------
21/05/2021 10:50:26.287 68 576 XLON
------------- ------- ------ ---------
21/05/2021 11:58:14.202 67 573 XLON
------------- ------- ------ ---------
21/05/2021 10:59:06.050 67 577 BATE
------------- ------- ------ ---------
21/05/2021 15:05:32.250 66 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:05:23.854 66 575.5 BATE
------------- ------- ------ ---------
21/05/2021 08:14:57.927 65 579 XLON
------------- ------- ------ ---------
21/05/2021 08:44:21.196 65 578 XLON
------------- ------- ------ ---------
21/05/2021 16:18:49.653 65 577.5 XLON
------------- ------- ------ ---------
21/05/2021 12:49:40.646 64 574 XLON
------------- ------- ------ ---------
21/05/2021 16:21:01.305 64 577.5 BATE
------------- ------- ------ ---------
21/05/2021 15:46:08.643 63 575 XLON
------------- ------- ------ ---------
21/05/2021 09:58:42.001 63 577.5 TRQX
------------- ------- ------ ---------
21/05/2021 09:02:46.379 61 577 CHIX
------------- ------- ------ ---------
21/05/2021 09:32:01.896 60 578 XLON
------------- ------- ------ ---------
21/05/2021 16:14:44.170 60 575.5 XLON
------------- ------- ------ ---------
21/05/2021 16:22:16.166 60 578 BATE
------------- ------- ------ ---------
21/05/2021 14:26:28.969 59 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 15:56:43.308 58 575 XLON
------------- ------- ------ ---------
21/05/2021 10:08:03.886 58 578.5 TRQX
------------- ------- ------ ---------
21/05/2021 10:59:06.047 58 576 TRQX
------------- ------- ------ ---------
21/05/2021 09:58:43.770 57 579.5 BATE
------------- ------- ------ ---------
21/05/2021 11:30:14.356 56 575 XLON
------------- ------- ------ ---------
21/05/2021 14:26:31.053 56 575 XLON
------------- ------- ------ ---------
21/05/2021 15:56:42.349 56 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.430 56 576 BATE
------------- ------- ------ ---------
21/05/2021 10:59:06.047 56 576 CHIX
------------- ------- ------ ---------
21/05/2021 10:59:06.047 56 576 CHIX
------------- ------- ------ ---------
21/05/2021 15:38:24.307 55 575 XLON
------------- ------- ------ ---------
21/05/2021 15:55:26.071 55 574.5 CHIX
------------- ------- ------ ---------
21/05/2021 08:59:33.145 54 578.5 XLON
------------- ------- ------ ---------
21/05/2021 10:36:24.802 53 575.5 XLON
------------- ------- ------ ---------
21/05/2021 10:42:11.030 52 575.5 XLON
------------- ------- ------ ---------
21/05/2021 13:39:25.194 52 573.5 XLON
------------- ------- ------ ---------
21/05/2021 16:01:11.559 52 574.5 XLON
------------- ------- ------ ---------
21/05/2021 16:25:28.705 50 579.5 XLON
------------- ------- ------ ---------
21/05/2021 10:48:04.622 46 575 XLON
------------- ------- ------ ---------
21/05/2021 09:58:43.772 45 580.5 BATE
------------- ------- ------ ---------
21/05/2021 12:29:36.321 44 573 XLON
------------- ------- ------ ---------
21/05/2021 15:27:00.950 44 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 13:01:07.430 43 574 XLON
------------- ------- ------ ---------
21/05/2021 14:56:44.672 43 575 CHIX
------------- ------- ------ ---------
21/05/2021 15:31:36.392 43 575 TRQX
------------- ------- ------ ---------
21/05/2021 15:27:16.411 42 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.414 42 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.419 42 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.430 42 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.418 42 575.5 BATE
------------- ------- ------ ---------
21/05/2021 10:54:10.336 40 576 XLON
------------- ------- ------ ---------
21/05/2021 12:09:52.114 39 573.5 CHIX
------------- ------- ------ ---------
21/05/2021 16:12:40.917 39 576 CHIX
------------- ------- ------ ---------
21/05/2021 15:27:00.952 38 575.5 XLON
------------- ------- ------ ---------
21/05/2021 15:57:48.508 38 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.411 38 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.419 38 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.430 38 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.418 38 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:48:20.636 37 574 XLON
------------- ------- ------ ---------
21/05/2021 15:33:31.371 35 575.5 BATE
------------- ------- ------ ---------
21/05/2021 13:53:38.155 35 574.5 TRQX
------------- ------- ------ ---------
21/05/2021 08:59:13.445 34 579 XLON
------------- ------- ------ ---------
21/05/2021 10:48:04.660 34 575 XLON
------------- ------- ------ ---------
21/05/2021 15:30:31.395 34 575.5 XLON
------------- ------- ------ ---------
21/05/2021 09:13:36.230 33 578 XLON
------------- ------- ------ ---------
21/05/2021 09:58:42.000 33 577.5 TRQX
------------- ------- ------ ---------
21/05/2021 15:27:00.952 32 575.5 XLON
------------- ------- ------ ---------
21/05/2021 15:56:42.346 32 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.414 32 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:53:36.500 31 574.5 XLON
------------- ------- ------ ---------
21/05/2021 10:48:03.612 30 575.5 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.449 30 575.5 BATE
------------- ------- ------ ---------
21/05/2021 12:40:32.753 29 574 XLON
------------- ------- ------ ---------
21/05/2021 15:35:19.756 29 575 XLON
------------- ------- ------ ---------
21/05/2021 13:28:45.845 28 574 XLON
------------- ------- ------ ---------
21/05/2021 15:30:31.395 28 575.5 XLON
------------- ------- ------ ---------
21/05/2021 08:32:05.893 27 580 XLON
------------- ------- ------ ---------
21/05/2021 09:26:41.548 27 577.5 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.422 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.424 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:07:35.820 26 575 CHIX
------------- ------- ------ ---------
21/05/2021 15:27:16.410 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.413 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.416 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.421 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.426 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.427 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.429 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.430 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.432 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.433 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.434 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.435 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.437 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.438 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.439 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.440 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.441 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.443 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.444 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.445 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.446 26 575.5 BATE
------------- ------- ------ ---------
21/05/2021 10:48:03.612 25 575.5 XLON
------------- ------- ------ ---------
21/05/2021 15:02:20.695 25 575 XLON
------------- ------- ------ ---------
21/05/2021 09:20:53.268 24 577 XLON
------------- ------- ------ ---------
21/05/2021 10:48:04.622 24 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:00.952 24 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 15:27:00.994 24 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 10:01:03.875 23 580.5 XLON
------------- ------- ------ ---------
21/05/2021 14:39:02.951 23 575 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.422 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.424 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.410 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.411 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.413 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.416 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.421 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.423 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.426 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.426 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.427 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.429 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.432 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.433 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.434 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.435 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.437 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.438 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.439 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.440 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.441 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.443 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.444 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.445 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.446 23 575.5 BATE
------------- ------- ------ ---------
21/05/2021 08:50:24.717 22 578 XLON
------------- ------- ------ ---------
21/05/2021 08:44:26.969 20 579 BATE
------------- ------- ------ ---------
21/05/2021 10:01:03.875 19 580.5 XLON
------------- ------- ------ ---------
21/05/2021 12:49:40.646 19 574 XLON
------------- ------- ------ ---------
21/05/2021 08:35:21.035 18 580 XLON
------------- ------- ------ ---------
21/05/2021 09:02:46.380 18 577 XLON
------------- ------- ------ ---------
21/05/2021 10:50:26.187 17 576 XLON
------------- ------- ------ ---------
21/05/2021 16:00:11.555 17 575 BATE
------------- ------- ------ ---------
21/05/2021 09:58:43.769 16 579 BATE
------------- ------- ------ ---------
21/05/2021 15:46:08.644 16 575.5 BATE
------------- ------- ------ ---------
21/05/2021 13:27:37.454 16 574.5 TRQX
------------- ------- ------ ---------
21/05/2021 08:58:54.132 15 579 XLON
------------- ------- ------ ---------
21/05/2021 15:07:36.039 15 575 BATE
------------- ------- ------ ---------
21/05/2021 10:36:24.805 14 575.5 XLON
------------- ------- ------ ---------
21/05/2021 15:07:36.039 14 575 BATE
------------- ------- ------ ---------
21/05/2021 10:59:06.049 14 576.5 TRQX
------------- ------- ------ ---------
21/05/2021 10:36:24.805 13 575.5 XLON
------------- ------- ------ ---------
21/05/2021 16:18:49.032 13 577.5 TRQX
------------- ------- ------ ---------
21/05/2021 13:38:20.257 11 573.5 XLON
------------- ------- ------ ---------
21/05/2021 14:14:23.047 11 574.5 XLON
------------- ------- ------ ---------
21/05/2021 14:42:31.068 11 575 XLON
------------- ------- ------ ---------
21/05/2021 15:23:00.950 11 575 XLON
------------- ------- ------ ---------
21/05/2021 10:59:06.050 11 577 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.411 11 576 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.070 11 580 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.073 11 580 BATE
------------- ------- ------ ---------
21/05/2021 16:29:06.073 11 580 BATE
------------- ------- ------ ---------
21/05/2021 14:47:56.278 10 575 BATE
------------- ------- ------ ---------
21/05/2021 16:20:58.890 10 577.5 BATE
------------- ------- ------ ---------
21/05/2021 13:53:38.160 9 574.5 XLON
------------- ------- ------ ---------
21/05/2021 15:02:20.695 9 575 XLON
------------- ------- ------ ---------
21/05/2021 09:29:01.893 8 577.5 XLON
------------- ------- ------ ---------
21/05/2021 12:29:36.321 8 573 XLON
------------- ------- ------ ---------
21/05/2021 14:26:31.053 8 575 XLON
------------- ------- ------ ---------
21/05/2021 16:23:21.538 8 579 XLON
------------- ------- ------ ---------
21/05/2021 16:25:28.714 8 579.5 XLON
------------- ------- ------ ---------
21/05/2021 13:57:59.633 7 574.5 XLON
------------- ------- ------ ---------
21/05/2021 13:57:59.677 7 574.5 XLON
------------- ------- ------ ---------
21/05/2021 15:46:08.644 7 575.5 BATE
------------- ------- ------ ---------
21/05/2021 16:21:01.279 7 577.5 BATE
------------- ------- ------ ---------
21/05/2021 16:22:39.990 7 578.5 BATE
------------- ------- ------ ---------
21/05/2021 09:25:18.749 6 577 XLON
------------- ------- ------ ---------
21/05/2021 15:27:16.419 6 576 BATE
------------- ------- ------ ---------
21/05/2021 15:27:16.415 6 575.5 BATE
------------- ------- ------ ---------
21/05/2021 11:30:32.826 5 575 XLON
------------- ------- ------ ---------
21/05/2021 09:58:43.770 5 579.5 BATE
------------- ------- ------ ---------
21/05/2021 12:40:32.744 5 574 CHIX
------------- ------- ------ ---------
21/05/2021 15:20:11.761 5 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 16:05:23.861 5 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 11:57:06.111 5 574 TRQX
------------- ------- ------ ---------
21/05/2021 16:18:49.025 5 577.5 TRQX
------------- ------- ------ ---------
21/05/2021 15:46:08.308 4 575 XLON
------------- ------- ------ ---------
21/05/2021 14:47:56.278 4 575 BATE
------------- ------- ------ ---------
21/05/2021 13:53:38.155 4 574.5 TRQX
------------- ------- ------ ---------
21/05/2021 11:07:08.375 3 576 XLON
------------- ------- ------ ---------
21/05/2021 14:02:12.041 3 575 XLON
------------- ------- ------ ---------
21/05/2021 14:26:23.724 3 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 14:26:23.725 3 575.5 CHIX
------------- ------- ------ ---------
21/05/2021 09:58:43.772 2 580.5 BATE
------------- ------- ------ ---------
21/05/2021 13:27:37.452 2 574.5 TRQX
------------- ------- ------ ---------
21/05/2021 14:02:12.115 1 575 XLON
------------- ------- ------ ---------
Ends.
Frasers Group Plc
Tom Piper, Company Secretary T. 0344 245 9200
LEI: 213800JEGHHEAXIJDX34 E. investor.relations@frasers.group
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSDKDBKABKDPPB
(END) Dow Jones Newswires
May 24, 2021 02:00 ET (06:00 GMT)
Sports Direct (LSE:SPD)
Historical Stock Chart
From Feb 2024 to Mar 2024
Sports Direct (LSE:SPD)
Historical Stock Chart
From Mar 2023 to Mar 2024