TIDMFRAS

RNS Number : 3526Z

Frasers Group PLC

21 May 2021

Date: 21 May 2021

FRASERS GROUP PLC ("Frasers Group" or "the Company")

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 20 May 2021 it purchased 119,563 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 575.60 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 122,392,204 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 518,210,165.

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:                       20-May-21 
                                        ---------- 
 Number of ordinary shares purchased:     16,928 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              576.12 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       20-May-21 
                                        ---------- 
 Number of ordinary shares purchased:     86,786 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              575.42 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       20-May-21 
                                        ---------- 
 Number of ordinary shares purchased:      9,332 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              575.72 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       20-May-21 
                                        ---------- 
 Number of ordinary shares purchased:      6,517 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              576.58 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price 
  Date           Time          Volume    (p)    Platform code 
 20/05/2021     15:19:40.157   1274     574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:09:00.932   899      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:54:59.017   860      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:01:01.882   848      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:09:41.145   828      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:18:00.945   689      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:43:20.081   633      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:37:03.069   625      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:19:01.265   577      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:18:02.754   557      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:58:03.099   550      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:52:12.984   545      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:35:32.351   542      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:39:53.780   542      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.344   541      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:29:55.985   530      574.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:17:10.991   500      579     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:12:04.740   464      577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:58:24.289   455      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:24:18.981   444      579.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:31:35.016   436      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:00:21.062   436      584.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:46:41.225   432      575     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:25.633   426      573.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   414      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:46:12.842   414      574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:58:58.034   413      577.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:24:02.618   413      573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     12:21:22.539   412      578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:43:20.082   408      574.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:20:10.009   407      580.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:07:12.495   406      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:04:09.725   405      577.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     09:32:17.189   402      577.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     13:10:55.200   402      576     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.214   394      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:45:03.307   394      577.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     10:19:03.652   391      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   385      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:07:12.495   385      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:00:39.945   382      583.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:21:02.704   382      576.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:52:18.650   377      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:52.567   375      579     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:22:38.626   375      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:54:59.017   375      572.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     10:17:58.222   374      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:02:03.531   374      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:25.631   374      573.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:24:18.978   372      579.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:13:40.255   372      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:33:01.380   372      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:12:04.739   372      577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     12:36:59.053   371      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:40:59.655   370      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:12:08.453   369      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:20.432   368      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:37:16.129   367      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:58:24.289   367      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   367      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:58:24.289   366      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:10:10.876   365      579     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:10:00.936   365      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:20:58.097   363      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:21:37.054   363      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   363      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:55:27.068   363      578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:52.563   362      578.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.206   362      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:09:40.767   362      576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:12:20.240   362      577     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     09:15:34.982   361      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:23.094   361      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:09:02.809   361      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:30:56.195   361      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:02:03.531   361      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:44.061   361      579.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     09:09:28.963   361      574.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:43:09.351   361      575     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:41:51.591   360      578.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:50:04.635   360      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:28:18.084   360      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:33:01.377   360      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:43:20.081   360      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:03:01.889   360      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:20:51.719   359      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   359      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:25:20.810   358      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:43:20.082   358      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:02:29.071   358      576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:01:01.882   357      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.206   357      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:14:43.010   355      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:07:46.514   355      576     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:46:41.225   354      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:15:35.100   353      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:10:55.200   353      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:52:12.984   353      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.206   353      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:00:23.507   352      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:05:19.190   352      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:01:01.882   351      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.206   351      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:00:20.499   351      585.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:27:07.731   350      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:55:57.362   350      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:20.432   350      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:16:41.081   350      580     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:37:02.629   349      573.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     09:44:40.348   348      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:30:56.195   347      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:30:18.090   347      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:32:20.816   346      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:43:38.204   345      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:58:24.289   345      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:45:20.009   345      579.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:42:31.417   344      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   344      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:12:19.059   343      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:51:54.712   342      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:59:15.074   342      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.344   342      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:18:00.101   341      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:11:41.227   340      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:53:20.826   339      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:40:50.819   339      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:04:09.725   339      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:26:27.010   338      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:31:17.194   338      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:04:42.338   337      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:36:54.644   337      574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.206   336      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:36:50.500   336      576.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:45:29.068   335      579     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:45:03.310   335      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:02:12.375   334      581     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:49.057   334      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   332      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:16:20.173   332      574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:40:49.257   331      579     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:48:18.641   331      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:37:16.129   331      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.072   331      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:43.198   330      580     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:50:58.489   330      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:48:05.038   330      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:16:20.800   329      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:30:49.068   329      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:28:46.752   329      575     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   328      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   328      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:58:57.077   326      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:02:03.531   326      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:17:37.064   326      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:31:35.023   325      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:21:13.610   325      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:34:39.778   325      574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     12:00:41.369   324      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:20.432   324      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:24:18.978   322      579.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:37:03.826   322      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:06:45.437   321      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:30:56.195   318      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:04:09.725   317      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:43:20.081   317      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:13:46.833   316      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:32:59.301   315      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:21:37.054   315      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:04:09.725   315      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:34:11.825   315      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:41:59.660   315      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:40:50.829   314      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:01:01.882   314      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:01:18.577   312      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:02:12.372   310      581     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:10:10.873   310      579     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:54:04.640   310      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:52:12.984   310      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:47:25.813   308      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:35:11.829   308      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:24:18.561   308      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:01:48.523   307      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:17:58.222   307      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:07:09.230   307      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:37:16.129   307      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:49:05.046   307      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:58:03.099   306      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:58:24.289   305      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:30:56.195   304      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:00:46.517   304      576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:36:30.627   303      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:52:12.984   303      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:14:43.010   303      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:48:05.038   303      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:39:30.305   302      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:18:20.804   302      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:19:38.630   302      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:16:10.883   301      579     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:43.192   300      580     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:54:11.641   300      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:01:01.882   300      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:19:01.265   300      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:19:01.265   300      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:19:01.265   300      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:44.063   300      580     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:43:13.837   300      576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     13:16:19.689   300      578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:38:40.008   300      575.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     13:37:03.069   300      577     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:12:34.560   300      573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:09:30.266   300      576.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     10:37:02.629   298      573.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:10:20.021   295      574.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:01:01.885   293      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:55:12.218   292      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:48:12.563   285      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:55:22.134   285      574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:48:05.036   282      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:24:50.241   282      580     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:17:10.993   277      579.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:18:38.624   276      572.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.437   272      577.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:55:22.117   272      575     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:11:10.879   269      579.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:01:56.053   269      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:21:37.054   268      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:20.431   268      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:59:30.001   265      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:40:38.200   263      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:24.531   262      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:31:36.581   262      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.344   262      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:45:03.307   260      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:05:19.195   258      576.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     09:30:51.692   257      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:30.012   257      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:57:48.727   257      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:16:19.693   257      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:16:19.693   257      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:43:20.085   257      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:06:33.033   253      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:12:08.453   246      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:05:19.192   246      576     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:04:56.060   245      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:56:23.504   244      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:28:44.980   244      573.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:38:43.515   243      577.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     12:05:09.657   241      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.454   239      577.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:39:53.679   239      573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     09:30:51.692   234      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:44:51.595   230      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:53:20.818   230      578.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:05:34.556   227      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:19:41.235   226      574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.208   226      573.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:07:12.497   226      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:00:03.081   225      576.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:58:01.972   224      578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:37:16.129   222      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:47:40.352   219      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:13:40.254   219      578     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     09:54:52.806   215      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:05:19.190   212      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:46:41.512   212      576.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     09:16:16.085   210      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:30:51.692   208      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:47:25.814   206      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:17:10.992   200      579.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:43.195   200      580.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:09:41.145   200      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:32:44.984   200      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:36:30.667   200      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:19:01.265   200      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:45:42.685   200      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.344   200      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.347   200      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.351   200      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:30.010   199      575     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     09:43:40.241   198      576.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     12:55:58.422   195      577.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:58:01.972   194      578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     12:07:40.251   194      578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:45:29.072   193      578.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:45:18.685   191      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:38:43.515   189      577.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:20:43.026   187      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:20:01.677   184      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:06:53.211   183      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:06:56.468   183      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:14:22.535   182      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:58:24.349   180      572.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:20:51.719   177      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:20.432   176      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:14:13.304   173      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:14:22.534   173      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.454   173      577.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:45:25.969   169      574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:07:40.251   167      578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     13:37:03.068   165      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:18:38.625   165      572.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:40:48.465   164      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:50:18.646   160      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.341   159      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.341   159      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:54:59.018   157      573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     12:06:35.696   156      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:39:53.780   155      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:45:29.071   150      578.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:16:16.084   150      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:30:51.692   150      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:47:40.352   150      576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:54:52.806   150      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:53:12.567   150      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:53:12.567   150      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:54:11.641   150      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:54:11.641   150      577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:06:53.211   150      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:01:01.882   150      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:01:07.699   150      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:01:07.699   150      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:17:58.225   150      577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:17:58.225   150      577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:57:46.512   150      577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:58:03.100   150      578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     13:37:19.697   150      576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:58:24.290   150      572.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:22:38.628   150      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:22:38.628   150      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:30.010   150      575     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:26:20.177   150      574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:24:50.241   150      580     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:53:20.818   150      577     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     12:13:40.255   150      578     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:05:19.195   150      576     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:29:26.039   150      574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:29:26.039   150      574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:29:26.039   150      574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:05:34.556   147      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:24.531   145      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:16:20.173   143      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:19:40.097   143      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:09:40.769   143      577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:23.094   142      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:07:12.567   141      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:50:18.646   140      574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.347   140      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:54:59.018   136      573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:05:34.556   132      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:43.197   131      580     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:10:14.101   131      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:36:31.412   131      575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:20:01.677   129      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:16:18.932   127      577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:28:44.973   123      573.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:16:19.691   119      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:22:07.725   118      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:05:19.190   118      575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:20.492   117      572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.341   117      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:44:51.595   116      578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:56:07.414   116      577.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:32:49.979   114      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:09:40.769   114      577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.425   114      576     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:05:34.556   114      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.341   112      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:07:12.495   110      573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:43:24.283   107      577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:57:48.727   103      576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:55:12.219   101      573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:37:02.628   100      573.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:56:23.504   99       576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:09:40.769   98       577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.208   98       573.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:55:22.134   98       574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     13:14:18.221   97       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:39:53.679   97       573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.432   96       577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.349   96       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:00:46.517   95       576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:43.195   94       580.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:31:36.581   94       575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:20.432   93       572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:20.430   92       572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:00:03.077   90       576.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:58:03.100   88       578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:48:12.563   87       575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:21:37.054   87       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:35:10.547   87       576.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:29:42.060   87       574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:58:03.100   86       578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     13:37:03.068   85       577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:20.496   85       572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:22:07.725   83       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:44.063   83       580     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     13:16:19.689   82       578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:05:34.556   81       573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:47:25.814   79       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:30.013   78       575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:09:40.769   78       577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:17:58.225   78       577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:26:07.045   77       573     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:26:56.053   77       573     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:54:11.641   76       577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:38:40.008   76       575.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:26:02.397   76       573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:45:20.009   75       579.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:22:38.628   74       573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:09:30.266   74       576.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.341   74       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:28:46.752   73       575     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:00:20.499   73       585.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:05:19.192   73       576     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:55:22.117   73       575     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.347   73       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:45:25.970   72       574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:16:19.693   71       578     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:43:13.837   71       576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     12:59:15.078   69       577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:12:34.560   69       573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.344   69       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:35:32.350   68       575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:52:12.984   68       576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:55:22.117   68       575     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.341   68       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:54:59.017   67       572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:09:28.963   65       574.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:29:33.890   62       574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:36:30.627   61       575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:36:54.644   61       574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:16:20.173   61       574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:11:10.879   59       579.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:01:07.699   59       572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:45:25.969   58       574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:43.192   57       580     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:01:56.053   57       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:04:56.060   57       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:26:20.181   57       574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:39:53.679   57       573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     12:59:15.074   57       577.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.341   57       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.341   56       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:37:03.069   55       577     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:26:20.178   55       574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.349   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.351   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.353   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.355   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.358   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.360   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.362   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.365   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.367   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.369   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.371   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.373   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.375   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.377   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.379   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.381   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.384   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.386   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.388   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.390   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.392   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.394   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.397   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.399   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.401   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.405   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.407   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.409   54       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:58:24.290   53       572.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:00:03.077   53       576.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:24.531   52       575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:44.063   52       580     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     12:07:40.251   52       578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:44.062   51       579.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:22:07.726   50       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:26:20.178   50       574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:43:20.085   49       574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:58:03.100   47       578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:54:59.018   47       573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:04:21.574   44       572.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.213   43       573.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:36:30.667   42       575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.425   42       576     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:43.195   40       580.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:43.200   40       580     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:54:11.642   40       577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:26:20.178   40       574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:05:19.192   40       576     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:43:20.082   39       574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:54:59.018   38       573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:05:19.193   37       576     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     09:30:51.692   36       575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:37:03.068   36       577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:22:07.725   35       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:20:50.012   35       576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:55:12.219   35       573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     15:54:59.018   34       573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:16:21.952   33       574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.208   33       573.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:43:13.837   31       576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:43:13.837   31       576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.347   31       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:29:33.889   31       574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     13:37:03.068   30       577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:45:25.969   30       574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:10:20.021   30       574.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:24:18.981   29       579.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:22:07.725   29       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:09:30.266   29       576.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.349   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.351   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.353   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.355   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.358   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.360   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.362   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.365   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.367   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.369   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.371   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.373   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.375   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.377   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.379   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.381   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.386   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.388   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.390   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.392   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.394   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.397   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.399   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.401   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.403   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.405   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.407   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.409   28       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:44.061   26       579.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:29:33.889   26       574     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.426   25       576     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     11:47:25.814   24       576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:30.010   23       575     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     10:53:12.567   22       575     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:01:01.885   22       574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:29:12.208   21       573.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.429   19       576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:24:00.011   19       573     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:16:20.173   18       574     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:07:40.251   18       578     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     08:53:20.826   17       577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:20:51.719   17       576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.428   17       576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:07:40.819   17       573     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     10:17:58.225   16       577     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:24:45.206   16       573     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     16:24:45.207   16       573     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     13:30:56.195   15       577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     12:04:09.724   14       577.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:10:20.021   14       574.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     15:16:20.173   14       574     CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.430   13       576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     16:24:45.206   13       573     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     10:12:41.230   12       576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.349   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.351   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.353   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.355   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.358   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.360   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.362   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.365   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.367   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.369   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.371   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.373   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.375   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.377   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.379   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.381   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.384   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.386   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.388   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.390   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.392   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.394   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.397   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.399   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.401   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.403   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.405   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.407   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.409   12       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.426   11       576     BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     09:01:38.484   10       576.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:40:50.829   10       573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:45:25.975   10       574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:29:17.178   10       573.5   TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     11:56:01.961   8        577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:16:18.934   8        577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:14:27.076   8        576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.423   8        575.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.424   8        575.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:38:10.016   8        574.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:32:43.200   7        580     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:49:25.827   7        576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     13:33:56.207   7        577     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:45:25.970   7        574.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:10:20.021   7        574.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     12:13:40.255   7        578     TRQX 
               -------------  -------  ------  -------------- 
 20/05/2021     08:45:12.316   6        578.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     11:10:14.108   6        576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     15:48:05.036   6        573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     16:23:52.411   6        573     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     10:07:24.531   5        575.5   XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     14:08:59.430   5        576.5   BATE 
               -------------  -------  ------  -------------- 
 20/05/2021     14:20:50.009   5        576.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     10:09:40.776   4        576     XLON 
               -------------  -------  ------  -------------- 
 20/05/2021     09:10:20.021   3        574.5   CHIX 
               -------------  -------  ------  -------------- 
 20/05/2021     10:28:44.972   1        573.5   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

POSDKKBKABKDAPB

(END) Dow Jones Newswires

May 21, 2021 02:00 ET (06:00 GMT)

Sports Direct (LSE:SPD)
Historical Stock Chart
From Jun 2021 to Jul 2021 Click Here for more Sports Direct Charts.
Sports Direct (LSE:SPD)
Historical Stock Chart
From Jul 2020 to Jul 2021 Click Here for more Sports Direct Charts.