Frasers Group PLC Transaction in Own Shares (6422A)
June 03 2021 - 01:00AM
UK Regulatory
TIDMFRAS
RNS Number : 6422A
Frasers Group PLC
03 June 2021
Date: 3 June 2021
FRASERS GROUP PLC ("Frasers Group" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Frasers Group announces that on 2 June 2021 it purchased 124,010
of its ordinary shares from Liberum Capital Limited (acting as the
Company's broker) on the London Stock Exchange at an average price
of 579.92 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 123,521,752
ordinary shares as treasury shares. The total number of ordinary
shares in issue (excluding shares held as treasury shares) is
517,080,617.
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: 02-Jun-21
----------
Number of ordinary shares purchased: 11,244
----------
Volume weighted average price paid
per share: 581.01
----------
Platform code XLON
----------
Date of purchase: 02-Jun-21
----------
Number of ordinary shares purchased: 96,130
----------
Volume weighted average price paid
per share: 579.67
----------
Platform code CHIX
----------
Date of purchase: 02-Jun-21
----------
Number of ordinary shares purchased: 10,482
----------
Volume weighted average price paid
per share: 579.64
----------
Platform code TRQX
----------
Date of purchase: 02-Jun-21
----------
Number of ordinary shares purchased: 6,154
----------
Volume weighted average price paid
per share: 582.34
----------
Transaction details:
Transaction Transaction Price Platform
Date Time Volume (p) code
02/06/2021 16:24:00.924 16 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:21:25.096 15 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:20:39.036 17 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:20:36.036 108 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:20:14.493 38 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:20:11.492 200 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:20:11.492 18 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:19:19.044 63 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:19:16.044 381 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:19:15.033 255 587.5 CHIX
------------- ------- ------ ---------
02/06/2021 16:14:09.018 547 587 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.017 138 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.017 150 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.017 175 588 BATE
------------- ------- ------ ---------
02/06/2021 16:14:08.017 139 588 BATE
------------- ------- ------ ---------
02/06/2021 16:14:08.017 87 588 BATE
------------- ------- ------ ---------
02/06/2021 16:14:08.016 68 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 58 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 405 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 92 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 77 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 412 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 34 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 269 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 60 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 300 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 73 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 77 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:14:08.016 371 587.5 BATE
------------- ------- ------ ---------
02/06/2021 16:13:25.417 29 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:11:30.374 59 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:11:06.339 32 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:10:14.806 53 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:10:14.806 332 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:08:29.432 22 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:08:26.432 148 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:08:25.419 962 587.5 XLON
------------- ------- ------ ---------
02/06/2021 16:08:25.418 20 587 XLON
------------- ------- ------ ---------
02/06/2021 16:06:45.417 37 587 XLON
------------- ------- ------ ---------
02/06/2021 16:05:05.416 32 587 XLON
------------- ------- ------ ---------
02/06/2021 16:04:12.300 21 587 XLON
------------- ------- ------ ---------
02/06/2021 16:03:43.507 52 587 XLON
------------- ------- ------ ---------
02/06/2021 16:03:42.501 159 586.5 XLON
------------- ------- ------ ---------
02/06/2021 16:03:28.422 13 586.5 XLON
------------- ------- ------ ---------
02/06/2021 16:03:25.419 39 586.5 XLON
------------- ------- ------ ---------
02/06/2021 16:02:58.588 62 586.5 XLON
------------- ------- ------ ---------
02/06/2021 16:02:53.115 54 587 CHIX
------------- ------- ------ ---------
02/06/2021 16:02:53.113 150 587 CHIX
------------- ------- ------ ---------
02/06/2021 16:02:53.113 150 587 CHIX
------------- ------- ------ ---------
02/06/2021 16:00:50.558 476 587 XLON
------------- ------- ------ ---------
02/06/2021 15:58:57.121 239 587 XLON
------------- ------- ------ ---------
02/06/2021 15:58:57.121 28 587 XLON
------------- ------- ------ ---------
02/06/2021 15:58:54.121 186 587 XLON
------------- ------- ------ ---------
02/06/2021 15:58:53.110 595 588 XLON
------------- ------- ------ ---------
02/06/2021 15:58:42.393 450 588 XLON
------------- ------- ------ ---------
02/06/2021 15:58:42.389 14 587.5 XLON
------------- ------- ------ ---------
02/06/2021 15:55:42.385 410 587.5 XLON
------------- ------- ------ ---------
02/06/2021 15:55:42.385 375 587.5 BATE
------------- ------- ------ ---------
02/06/2021 15:55:42.385 64 587.5 BATE
------------- ------- ------ ---------
02/06/2021 15:55:39.539 150 588.5 TRQX
------------- ------- ------ ---------
02/06/2021 15:55:39.539 146 588.5 TRQX
------------- ------- ------ ---------
02/06/2021 15:55:39.539 130 588.5 TRQX
------------- ------- ------ ---------
02/06/2021 15:55:39.537 406 589 TRQX
------------- ------- ------ ---------
02/06/2021 15:55:39.534 300 587.5 BATE
------------- ------- ------ ---------
02/06/2021 15:54:38.348 150 586.5 TRQX
------------- ------- ------ ---------
02/06/2021 15:54:34.327 404 587 XLON
------------- ------- ------ ---------
02/06/2021 15:54:34.327 253 587 XLON
------------- ------- ------ ---------
02/06/2021 15:54:34.327 371 587 CHIX
------------- ------- ------ ---------
02/06/2021 15:54:33.882 300 588 TRQX
------------- ------- ------ ---------
02/06/2021 15:54:33.882 98 588 TRQX
------------- ------- ------ ---------
02/06/2021 15:54:33.333 16 587.5 TRQX
------------- ------- ------ ---------
02/06/2021 15:54:33.333 199 587.5 TRQX
------------- ------- ------ ---------
02/06/2021 15:54:33.330 68 587.5 BATE
------------- ------- ------ ---------
02/06/2021 15:54:33.328 58 587.5 BATE
------------- ------- ------ ---------
02/06/2021 15:54:33.328 150 587.5 BATE
------------- ------- ------ ---------
02/06/2021 15:54:33.327 150 587.5 BATE
------------- ------- ------ ---------
02/06/2021 15:53:23.633 14 586.5 XLON
------------- ------- ------ ---------
02/06/2021 15:53:20.630 92 586.5 XLON
------------- ------- ------ ---------
02/06/2021 15:51:45.366 4 586.5 XLON
------------- ------- ------ ---------
02/06/2021 15:51:42.362 169 586.5 XLON
------------- ------- ------ ---------
02/06/2021 15:51:41.370 66 586.5 XLON
------------- ------- ------ ---------
02/06/2021 15:51:41.366 175 586.5 XLON
------------- ------- ------ ---------
02/06/2021 15:51:41.362 150 586.5 BATE
------------- ------- ------ ---------
02/06/2021 15:51:41.362 150 586.5 BATE
------------- ------- ------ ---------
02/06/2021 15:51:41.362 113 586.5 BATE
------------- ------- ------ ---------
02/06/2021 15:49:38.075 268 585.5 XLON
------------- ------- ------ ---------
02/06/2021 15:49:38.075 200 585.5 XLON
------------- ------- ------ ---------
02/06/2021 15:49:38.072 1032 585.5 XLON
------------- ------- ------ ---------
02/06/2021 15:45:05.170 16 585 CHIX
------------- ------- ------ ---------
02/06/2021 15:45:04.513 40 585 XLON
------------- ------- ------ ---------
02/06/2021 15:45:04.505 10 585 XLON
------------- ------- ------ ---------
02/06/2021 15:45:01.502 68 585 XLON
------------- ------- ------ ---------
02/06/2021 15:45:00.502 317 585 XLON
------------- ------- ------ ---------
02/06/2021 15:45:00.499 137 584.5 XLON
------------- ------- ------ ---------
02/06/2021 15:44:42.141 207 585 CHIX
------------- ------- ------ ---------
02/06/2021 15:44:42.141 2 585 CHIX
------------- ------- ------ ---------
02/06/2021 15:44:42.139 150 585 CHIX
------------- ------- ------ ---------
02/06/2021 15:44:42.139 12 585 CHIX
------------- ------- ------ ---------
02/06/2021 15:44:42.139 20 585 CHIX
------------- ------- ------ ---------
02/06/2021 15:44:42.137 62 584.5 XLON
------------- ------- ------ ---------
02/06/2021 15:43:42.134 54 584 XLON
------------- ------- ------ ---------
02/06/2021 15:43:39.131 359 584 XLON
------------- ------- ------ ---------
02/06/2021 15:42:29.640 1194 584.5 XLON
------------- ------- ------ ---------
02/06/2021 15:42:29.640 200 584.5 XLON
------------- ------- ------ ---------
02/06/2021 15:42:29.482 62 584 XLON
------------- ------- ------ ---------
02/06/2021 15:42:29.482 292 584 XLON
------------- ------- ------ ---------
02/06/2021 15:42:29.475 200 584 XLON
------------- ------- ------ ---------
02/06/2021 15:42:29.472 109 583.5 XLON
------------- ------- ------ ---------
02/06/2021 15:42:28.423 87 584 TRQX
------------- ------- ------ ---------
02/06/2021 15:42:28.423 300 584 TRQX
------------- ------- ------ ---------
02/06/2021 15:42:28.423 58 584 TRQX
------------- ------- ------ ---------
02/06/2021 15:42:28.421 50 583 XLON
------------- ------- ------ ---------
02/06/2021 15:40:55.501 14 583 XLON
------------- ------- ------ ---------
02/06/2021 15:40:52.492 91 583 XLON
------------- ------- ------ ---------
02/06/2021 15:40:51.269 167 583 XLON
------------- ------- ------ ---------
02/06/2021 15:40:51.269 426 583 XLON
------------- ------- ------ ---------
02/06/2021 15:40:49.472 13 583 XLON
------------- ------- ------ ---------
02/06/2021 15:40:46.470 17 583 XLON
------------- ------- ------ ---------
02/06/2021 15:40:43.467 384 583 XLON
------------- ------- ------ ---------
02/06/2021 15:40:43.467 282 583 XLON
------------- ------- ------ ---------
02/06/2021 15:37:44.449 36 583 XLON
------------- ------- ------ ---------
02/06/2021 15:37:41.449 26 583 XLON
------------- ------- ------ ---------
02/06/2021 15:37:41.448 152 583 XLON
------------- ------- ------ ---------
02/06/2021 15:37:41.448 131 583 XLON
------------- ------- ------ ---------
02/06/2021 15:35:14.397 21 583 XLON
------------- ------- ------ ---------
02/06/2021 15:35:11.395 37 583 XLON
------------- ------- ------ ---------
02/06/2021 15:32:10.003 61 583 XLON
------------- ------- ------ ---------
02/06/2021 15:32:10.002 150 583.5 CHIX
------------- ------- ------ ---------
02/06/2021 15:32:10.002 232 583.5 CHIX
------------- ------- ------ ---------
02/06/2021 15:31:20.324 20 583 XLON
------------- ------- ------ ---------
02/06/2021 15:31:17.322 132 583 XLON
------------- ------- ------ ---------
02/06/2021 15:31:14.317 14 583 XLON
------------- ------- ------ ---------
02/06/2021 15:29:44.209 10 583 XLON
------------- ------- ------ ---------
02/06/2021 15:28:05.759 81 583 XLON
------------- ------- ------ ---------
02/06/2021 15:28:05.758 390 583 XLON
------------- ------- ------ ---------
02/06/2021 15:26:02.928 517 583 XLON
------------- ------- ------ ---------
02/06/2021 15:25:59.921 75 583.5 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.921 295 583.5 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.921 25 583.5 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.920 11 583 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.920 37 583 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.920 12 583 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.920 77 583 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.920 21 583 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.920 11 583 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.920 226 583 BATE
------------- ------- ------ ---------
02/06/2021 15:25:59.919 1170 583.5 XLON
------------- ------- ------ ---------
02/06/2021 15:25:59.919 150 583.5 XLON
------------- ------- ------ ---------
02/06/2021 15:25:59.919 39 583.5 XLON
------------- ------- ------ ---------
02/06/2021 15:25:59.919 150 583.5 XLON
------------- ------- ------ ---------
02/06/2021 15:25:59.919 150 583.5 XLON
------------- ------- ------ ---------
02/06/2021 15:25:59.919 450 583.5 XLON
------------- ------- ------ ---------
02/06/2021 15:25:59.919 293 583.5 XLON
------------- ------- ------ ---------
02/06/2021 15:25:59.918 200 583.5 XLON
------------- ------- ------ ---------
02/06/2021 15:25:03.757 30 583 XLON
------------- ------- ------ ---------
02/06/2021 15:20:03.748 28 582 XLON
------------- ------- ------ ---------
02/06/2021 15:20:00.709 150 582.5 CHIX
------------- ------- ------ ---------
02/06/2021 15:20:00.709 4 582.5 CHIX
------------- ------- ------ ---------
02/06/2021 15:20:00.709 3 582.5 CHIX
------------- ------- ------ ---------
02/06/2021 15:20:00.709 12 582.5 CHIX
------------- ------- ------ ---------
02/06/2021 15:20:00.708 18 582 XLON
------------- ------- ------ ---------
02/06/2021 15:19:57.704 22 582 XLON
------------- ------- ------ ---------
02/06/2021 15:19:57.704 82 582.5 CHIX
------------- ------- ------ ---------
02/06/2021 15:19:57.704 19 582.5 CHIX
------------- ------- ------ ---------
02/06/2021 15:19:57.703 133 582.5 CHIX
------------- ------- ------ ---------
02/06/2021 15:19:14.571 11 582 XLON
------------- ------- ------ ---------
02/06/2021 15:19:11.570 74 582 XLON
------------- ------- ------ ---------
02/06/2021 15:17:31.793 21 581 XLON
------------- ------- ------ ---------
02/06/2021 15:17:28.789 38 581 XLON
------------- ------- ------ ---------
02/06/2021 15:15:14.692 15 581 XLON
------------- ------- ------ ---------
02/06/2021 15:15:11.689 96 581 XLON
------------- ------- ------ ---------
02/06/2021 15:15:02.333 112 581.5 XLON
------------- ------- ------ ---------
02/06/2021 15:15:02.333 300 581.5 XLON
------------- ------- ------ ---------
02/06/2021 15:13:42.892 70 581.5 TRQX
------------- ------- ------ ---------
02/06/2021 15:13:42.892 325 581.5 TRQX
------------- ------- ------ ---------
02/06/2021 15:13:33.160 10 581 BATE
------------- ------- ------ ---------
02/06/2021 15:13:33.160 19 581 BATE
------------- ------- ------ ---------
02/06/2021 15:13:33.160 12 581 BATE
------------- ------- ------ ---------
02/06/2021 15:13:33.160 5 581 BATE
------------- ------- ------ ---------
02/06/2021 15:13:25.122 288 581 XLON
------------- ------- ------ ---------
02/06/2021 15:13:25.121 184 581 XLON
------------- ------- ------ ---------
02/06/2021 15:13:23.553 32 580.5 XLON
------------- ------- ------ ---------
02/06/2021 15:13:01.705 14 580.5 XLON
------------- ------- ------ ---------
02/06/2021 15:12:58.696 91 580.5 XLON
------------- ------- ------ ---------
02/06/2021 15:12:57.692 15 580 XLON
------------- ------- ------ ---------
02/06/2021 15:11:48.543 51 580 XLON
------------- ------- ------ ---------
02/06/2021 15:11:48.543 450 580 XLON
------------- ------- ------ ---------
02/06/2021 15:09:33.381 18 580 XLON
------------- ------- ------ ---------
02/06/2021 15:09:33.380 371 580 XLON
------------- ------- ------ ---------
02/06/2021 15:09:16.295 383 580 CHIX
------------- ------- ------ ---------
02/06/2021 15:08:33.376 237 580 XLON
------------- ------- ------ ---------
02/06/2021 15:08:33.376 150 580 XLON
------------- ------- ------ ---------
02/06/2021 15:06:28.356 389 581 XLON
------------- ------- ------ ---------
02/06/2021 15:06:28.355 29 581 XLON
------------- ------- ------ ---------
02/06/2021 15:05:23.097 316 581.5 XLON
------------- ------- ------ ---------
02/06/2021 15:05:23.097 121 581.5 XLON
------------- ------- ------ ---------
02/06/2021 15:04:23.092 451 582 XLON
------------- ------- ------ ---------
02/06/2021 15:04:23.092 251 582 XLON
------------- ------- ------ ---------
02/06/2021 15:04:19.294 42 582 XLON
------------- ------- ------ ---------
02/06/2021 15:04:16.290 85 582 XLON
------------- ------- ------ ---------
02/06/2021 15:03:42.885 150 583 TRQX
------------- ------- ------ ---------
02/06/2021 15:03:42.885 150 583 TRQX
------------- ------- ------ ---------
02/06/2021 15:03:42.885 117 583 TRQX
------------- ------- ------ ---------
02/06/2021 15:02:26.370 29 582 XLON
------------- ------- ------ ---------
02/06/2021 15:01:23.368 66 582.5 BATE
------------- ------- ------ ---------
02/06/2021 15:01:23.367 150 582.5 BATE
------------- ------- ------ ---------
02/06/2021 15:01:23.367 218 582.5 BATE
------------- ------- ------ ---------
02/06/2021 15:01:23.366 434 582 BATE
------------- ------- ------ ---------
02/06/2021 15:01:23.364 282 582 XLON
------------- ------- ------ ---------
02/06/2021 15:01:23.364 137 582 XLON
------------- ------- ------ ---------
02/06/2021 15:01:23.364 32 582 XLON
------------- ------- ------ ---------
02/06/2021 14:59:47.599 591 582 XLON
------------- ------- ------ ---------
02/06/2021 14:59:47.599 884 582 XLON
------------- ------- ------ ---------
02/06/2021 14:59:47.599 40 582 XLON
------------- ------- ------ ---------
02/06/2021 14:59:46.594 11 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:57:35.955 52 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:55:23.510 10 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:55:20.503 67 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:55:20.502 88 582 CHIX
------------- ------- ------ ---------
02/06/2021 14:55:20.500 150 582 CHIX
------------- ------- ------ ---------
02/06/2021 14:55:20.500 150 582 CHIX
------------- ------- ------ ---------
02/06/2021 14:55:20.500 11 582 CHIX
------------- ------- ------ ---------
02/06/2021 14:55:20.500 10 582 CHIX
------------- ------- ------ ---------
02/06/2021 14:55:20.500 15 582 CHIX
------------- ------- ------ ---------
02/06/2021 14:54:03.548 16 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:54:00.610 86 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:54:00.548 25 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:53:57.547 169 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:53:56.551 105 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:53:56.551 60 581.5 XLON
------------- ------- ------ ---------
02/06/2021 14:53:56.542 17 581 XLON
------------- ------- ------ ---------
02/06/2021 14:52:56.536 11 580.5 XLON
------------- ------- ------ ---------
02/06/2021 14:52:53.533 444 581 XLON
------------- ------- ------ ---------
02/06/2021 14:52:05.863 23 580.5 XLON
------------- ------- ------ ---------
02/06/2021 14:52:02.852 157 580.5 XLON
------------- ------- ------ ---------
02/06/2021 14:50:53.560 326 581 BATE
------------- ------- ------ ---------
02/06/2021 14:50:50.556 87 581 BATE
------------- ------- ------ ---------
02/06/2021 14:50:43.885 293 581 XLON
------------- ------- ------ ---------
02/06/2021 14:50:43.885 97 581 XLON
------------- ------- ------ ---------
02/06/2021 14:50:43.885 334 581 BATE
------------- ------- ------ ---------
02/06/2021 14:50:42.882 38 581 BATE
------------- ------- ------ ---------
02/06/2021 14:50:42.880 150 581 BATE
------------- ------- ------ ---------
02/06/2021 14:50:42.880 12 581 BATE
------------- ------- ------ ---------
02/06/2021 14:50:41.313 190 580 XLON
------------- ------- ------ ---------
02/06/2021 14:50:41.313 41 580 XLON
------------- ------- ------ ---------
02/06/2021 14:50:41.313 55 580 BATE
------------- ------- ------ ---------
02/06/2021 14:50:41.313 256 580 BATE
------------- ------- ------ ---------
02/06/2021 14:50:40.264 478 580 XLON
------------- ------- ------ ---------
02/06/2021 14:50:39.254 78 580 TRQX
------------- ------- ------ ---------
02/06/2021 14:50:39.254 304 580 TRQX
------------- ------- ------ ---------
02/06/2021 14:50:39.254 6 580 TRQX
------------- ------- ------ ---------
02/06/2021 14:50:39.254 3 580 TRQX
------------- ------- ------ ---------
02/06/2021 14:50:39.254 38 580 TRQX
------------- ------- ------ ---------
02/06/2021 14:50:39.245 59 579 XLON
------------- ------- ------ ---------
02/06/2021 14:47:39.226 13 579 XLON
------------- ------- ------ ---------
02/06/2021 14:45:52.587 445 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:44:12.432 204 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:43:52.562 205 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:43:52.558 421 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:43:52.558 450 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:43:52.558 39 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:43:52.557 81 579.5 CHIX
------------- ------- ------ ---------
02/06/2021 14:42:00.623 12 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:41:57.619 82 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:41:54.602 60 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:41:54.601 375 579.5 BATE
------------- ------- ------ ---------
02/06/2021 14:41:54.601 353 579.5 CHIX
------------- ------- ------ ---------
02/06/2021 14:40:46.500 48 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:39:44.817 10 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:38:47.779 26 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:38:44.772 174 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:37:44.768 440 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:37:44.768 243 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:37:44.768 449 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:33:35.419 11 579 XLON
------------- ------- ------ ---------
02/06/2021 14:33:32.419 74 579 XLON
------------- ------- ------ ---------
02/06/2021 14:33:31.109 324 579 XLON
------------- ------- ------ ---------
02/06/2021 14:31:03.078 73 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:31:03.078 365 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:31:03.074 473 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:29:03.789 388 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:28:54.784 4 579.5 CHIX
------------- ------- ------ ---------
02/06/2021 14:28:39.769 36 579.5 CHIX
------------- ------- ------ ---------
02/06/2021 14:27:54.233 366 579.5 CHIX
------------- ------- ------ ---------
02/06/2021 14:26:31.056 290 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:26:31.032 20 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:26:31.032 121 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:23:29.603 149 579 XLON
------------- ------- ------ ---------
02/06/2021 14:23:20.777 19 579 XLON
------------- ------- ------ ---------
02/06/2021 14:23:17.762 125 579 XLON
------------- ------- ------ ---------
02/06/2021 14:23:16.774 116 579 XLON
------------- ------- ------ ---------
02/06/2021 14:23:16.750 411 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:21:51.695 13 579.5 TRQX
------------- ------- ------ ---------
02/06/2021 14:21:51.693 150 579.5 TRQX
------------- ------- ------ ---------
02/06/2021 14:21:51.693 41 579.5 TRQX
------------- ------- ------ ---------
02/06/2021 14:21:51.693 150 579.5 TRQX
------------- ------- ------ ---------
02/06/2021 14:21:51.689 508 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:21:51.689 41 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:21:51.689 74 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:21:51.688 483 579.5 XLON
------------- ------- ------ ---------
02/06/2021 14:19:53.379 11 579 XLON
------------- ------- ------ ---------
02/06/2021 14:19:50.360 75 579 XLON
------------- ------- ------ ---------
02/06/2021 14:19:47.354 64 579 XLON
------------- ------- ------ ---------
02/06/2021 14:16:48.132 10 579 XLON
------------- ------- ------ ---------
02/06/2021 14:16:45.127 65 579 XLON
------------- ------- ------ ---------
02/06/2021 14:16:42.118 5 579 XLON
------------- ------- ------ ---------
02/06/2021 14:16:42.097 150 579.5 TRQX
------------- ------- ------ ---------
02/06/2021 14:16:42.097 87 579.5 TRQX
------------- ------- ------ ---------
02/06/2021 14:16:42.097 150 579.5 TRQX
------------- ------- ------ ---------
02/06/2021 14:16:42.097 16 579.5 TRQX
------------- ------- ------ ---------
02/06/2021 14:16:42.096 26 579 XLON
------------- ------- ------ ---------
02/06/2021 14:15:57.548 76 579 XLON
------------- ------- ------ ---------
02/06/2021 14:15:22.909 62 579 XLON
------------- ------- ------ ---------
02/06/2021 14:14:20.786 57 579 XLON
------------- ------- ------ ---------
02/06/2021 14:13:55.393 5 579 CHIX
------------- ------- ------ ---------
02/06/2021 14:13:55.393 32 579 CHIX
------------- ------- ------ ---------
02/06/2021 14:13:55.393 150 579 CHIX
------------- ------- ------ ---------
02/06/2021 14:13:55.393 150 579 CHIX
------------- ------- ------ ---------
02/06/2021 14:13:55.393 39 579 CHIX
------------- ------- ------ ---------
02/06/2021 14:11:20.775 197 579 XLON
------------- ------- ------ ---------
02/06/2021 14:11:20.564 106 579 XLON
------------- ------- ------ ---------
02/06/2021 14:11:17.541 127 579 XLON
------------- ------- ------ ---------
02/06/2021 14:11:17.541 256 579 XLON
------------- ------- ------ ---------
02/06/2021 14:11:17.516 61 579 XLON
------------- ------- ------ ---------
02/06/2021 14:11:17.515 108 579 XLON
------------- ------- ------ ---------
02/06/2021 14:11:17.515 392 579 XLON
------------- ------- ------ ---------
02/06/2021 14:09:30.639 12 579 XLON
------------- ------- ------ ---------
02/06/2021 14:09:27.638 20 579 XLON
------------- ------- ------ ---------
02/06/2021 14:09:24.632 438 579 XLON
------------- ------- ------ ---------
02/06/2021 14:09:24.632 185 579 XLON
------------- ------- ------ ---------
02/06/2021 14:05:01.420 10 579 XLON
------------- ------- ------ ---------
02/06/2021 14:04:58.404 71 579 XLON
------------- ------- ------ ---------
02/06/2021 14:04:55.390 28 579 XLON
------------- ------- ------ ---------
02/06/2021 14:04:55.389 178 579 XLON
------------- ------- ------ ---------
02/06/2021 14:01:33.557 422 579 XLON
------------- ------- ------ ---------
02/06/2021 13:59:33.532 92 579 XLON
------------- ------- ------ ---------
02/06/2021 13:59:33.532 304 579 XLON
------------- ------- ------ ---------
02/06/2021 13:58:00.665 33 579 CHIX
------------- ------- ------ ---------
02/06/2021 13:58:00.665 40 579 CHIX
------------- ------- ------ ---------
02/06/2021 13:58:00.665 296 579 CHIX
------------- ------- ------ ---------
02/06/2021 13:57:33.527 433 579 XLON
------------- ------- ------ ---------
02/06/2021 13:55:33.524 381 579 XLON
------------- ------- ------ ---------
02/06/2021 13:52:33.519 386 579 XLON
------------- ------- ------ ---------
02/06/2021 13:50:30.448 415 580 TRQX
------------- ------- ------ ---------
02/06/2021 13:50:30.446 169 579.5 XLON
------------- ------- ------ ---------
02/06/2021 13:50:30.446 150 579.5 XLON
------------- ------- ------ ---------
02/06/2021 13:50:30.446 150 579.5 XLON
------------- ------- ------ ---------
02/06/2021 13:47:14.834 448 579 XLON
------------- ------- ------ ---------
02/06/2021 13:45:13.873 60 579 XLON
------------- ------- ------ ---------
02/06/2021 13:45:13.873 300 579 XLON
------------- ------- ------ ---------
02/06/2021 13:45:13.873 150 579 XLON
------------- ------- ------ ---------
02/06/2021 13:45:00.263 54 578.5 XLON
------------- ------- ------ ---------
02/06/2021 13:40:30.450 260 578.5 XLON
------------- ------- ------ ---------
02/06/2021 13:40:30.450 144 578.5 XLON
------------- ------- ------ ---------
02/06/2021 13:37:00.659 407 578.5 XLON
------------- ------- ------ ---------
02/06/2021 13:37:00.659 397 578.5 XLON
------------- ------- ------ ---------
02/06/2021 13:37:00.659 423 578.5 XLON
------------- ------- ------ ---------
02/06/2021 13:36:57.654 219 579 BATE
------------- ------- ------ ---------
02/06/2021 13:36:57.654 177 579.5 BATE
------------- ------- ------ ---------
02/06/2021 13:36:57.653 150 579 BATE
------------- ------- ------ ---------
02/06/2021 13:36:57.653 65 579 BATE
------------- ------- ------ ---------
02/06/2021 13:36:57.653 154 579 BATE
------------- ------- ------ ---------
02/06/2021 13:32:40.118 348 579 TRQX
------------- ------- ------ ---------
02/06/2021 13:31:57.170 271 578.5 XLON
------------- ------- ------ ---------
02/06/2021 13:31:56.995 138 578.5 XLON
------------- ------- ------ ---------
02/06/2021 13:31:56.926 169 578 XLON
------------- ------- ------ ---------
02/06/2021 13:28:44.442 3711 578 XLON
------------- ------- ------ ---------
02/06/2021 13:28:44.442 150 578 XLON
------------- ------- ------ ---------
02/06/2021 13:28:44.442 150 578 XLON
------------- ------- ------ ---------
02/06/2021 13:28:44.442 150 578 XLON
------------- ------- ------ ---------
02/06/2021 13:28:44.442 39 578 XLON
------------- ------- ------ ---------
02/06/2021 13:28:41.444 235 578 XLON
------------- ------- ------ ---------
02/06/2021 13:28:40.425 439 578.5 CHIX
------------- ------- ------ ---------
02/06/2021 13:28:40.424 46 578 CHIX
------------- ------- ------ ---------
02/06/2021 13:28:40.424 389 578 CHIX
------------- ------- ------ ---------
02/06/2021 13:28:40.423 23 577.5 XLON
------------- ------- ------ ---------
02/06/2021 13:24:08.206 28 577.5 XLON
------------- ------- ------ ---------
02/06/2021 13:24:04.934 63 577.5 XLON
------------- ------- ------ ---------
02/06/2021 13:24:00.919 31 577.5 CHIX
------------- ------- ------ ---------
02/06/2021 13:24:00.916 356 578 BATE
------------- ------- ------ ---------
02/06/2021 13:24:00.916 43 577.5 CHIX
------------- ------- ------ ---------
02/06/2021 13:24:00.915 25 577 XLON
------------- ------- ------ ---------
02/06/2021 13:03:58.250 45 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 1062 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 150 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 150 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 300 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 300 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 122 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 150 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 113 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 357 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 180 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 300 577 XLON
------------- ------- ------ ---------
02/06/2021 12:58:35.382 350 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 12:56:55.237 10 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:47:47.523 10 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:47:44.176 64 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:47:41.172 130 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:47:40.114 84 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 12:47:40.110 11 576 XLON
------------- ------- ------ ---------
02/06/2021 12:41:36.702 10 576 XLON
------------- ------- ------ ---------
02/06/2021 12:41:36.701 60 576 XLON
------------- ------- ------ ---------
02/06/2021 12:31:21.175 175 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:31:21.174 312 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:31:21.172 44 576 XLON
------------- ------- ------ ---------
02/06/2021 12:28:19.446 12 576 XLON
------------- ------- ------ ---------
02/06/2021 12:28:16.410 78 576 XLON
------------- ------- ------ ---------
02/06/2021 12:25:16.405 90 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:25:16.405 150 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:25:16.405 19 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:25:16.405 200 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:22:32.081 406 575.5 XLON
------------- ------- ------ ---------
02/06/2021 12:20:07.946 200 576 XLON
------------- ------- ------ ---------
02/06/2021 12:20:07.944 319 576 XLON
------------- ------- ------ ---------
02/06/2021 12:17:40.030 63 576 XLON
------------- ------- ------ ---------
02/06/2021 12:17:40.029 150 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 12:17:40.029 150 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 12:17:40.029 7 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 12:17:40.029 8 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 12:17:40.029 77 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 12:13:18.171 165 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:13:18.170 256 576.5 XLON
------------- ------- ------ ---------
02/06/2021 12:12:18.124 630 577 XLON
------------- ------- ------ ---------
02/06/2021 12:12:18.124 150 577 XLON
------------- ------- ------ ---------
02/06/2021 12:12:18.124 113 577 XLON
------------- ------- ------ ---------
02/06/2021 12:12:18.124 300 577 XLON
------------- ------- ------ ---------
02/06/2021 12:12:18.124 150 577 XLON
------------- ------- ------ ---------
02/06/2021 12:12:18.124 206 577 XLON
------------- ------- ------ ---------
02/06/2021 12:12:18.124 137 577 XLON
------------- ------- ------ ---------
02/06/2021 11:59:32.258 30 576.5 XLON
------------- ------- ------ ---------
02/06/2021 11:59:29.244 197 576.5 XLON
------------- ------- ------ ---------
02/06/2021 11:58:29.240 388 577 XLON
------------- ------- ------ ---------
02/06/2021 11:58:29.240 282 577 XLON
------------- ------- ------ ---------
02/06/2021 11:58:29.231 18 576 XLON
------------- ------- ------ ---------
02/06/2021 11:56:23.083 41 576 XLON
------------- ------- ------ ---------
02/06/2021 11:56:20.076 247 576 XLON
------------- ------- ------ ---------
02/06/2021 11:54:24.804 23 576 XLON
------------- ------- ------ ---------
02/06/2021 11:54:21.797 155 576 XLON
------------- ------- ------ ---------
02/06/2021 11:52:26.134 27 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 11:52:26.133 173 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 11:52:26.133 150 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 11:52:21.793 461 577 XLON
------------- ------- ------ ---------
02/06/2021 11:49:14.718 431 577 XLON
------------- ------- ------ ---------
02/06/2021 11:47:11.658 87 577 XLON
------------- ------- ------ ---------
02/06/2021 11:47:11.658 150 577 XLON
------------- ------- ------ ---------
02/06/2021 11:47:11.658 150 577 XLON
------------- ------- ------ ---------
02/06/2021 11:46:11.654 407 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:46:11.654 463 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:46:11.654 410 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:46:11.654 434 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:46:11.654 515 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:46:11.654 372 577.5 CHIX
------------- ------- ------ ---------
02/06/2021 11:34:38.793 63 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:34:35.788 92 578.5 BATE
------------- ------- ------ ---------
02/06/2021 11:34:35.788 266 578.5 BATE
------------- ------- ------ ---------
02/06/2021 11:34:35.787 60 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:34:35.786 382 578.5 BATE
------------- ------- ------ ---------
02/06/2021 11:33:48.282 18 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:33:45.278 118 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:32:43.239 12 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:32:43.239 150 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:32:43.197 150 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:32:42.468 150 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:30:42.462 31 577 XLON
------------- ------- ------ ---------
02/06/2021 11:26:37.119 21 576.5 XLON
------------- ------- ------ ---------
02/06/2021 11:26:34.118 139 576.5 XLON
------------- ------- ------ ---------
02/06/2021 11:26:33.096 17 576 XLON
------------- ------- ------ ---------
02/06/2021 11:20:33.089 463 577 XLON
------------- ------- ------ ---------
02/06/2021 11:17:33.085 383 577 XLON
------------- ------- ------ ---------
02/06/2021 11:13:25.334 72 578 XLON
------------- ------- ------ ---------
02/06/2021 11:13:25.334 300 578 XLON
------------- ------- ------ ---------
02/06/2021 11:13:25.333 83 578 XLON
------------- ------- ------ ---------
02/06/2021 11:13:25.331 14 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:10:38.081 317 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:09:44.454 10 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:09:41.446 66 577.5 XLON
------------- ------- ------ ---------
02/06/2021 11:08:20.018 389 578 CHIX
------------- ------- ------ ---------
02/06/2021 11:06:32.122 395 578 XLON
------------- ------- ------ ---------
02/06/2021 11:03:32.119 126 578 XLON
------------- ------- ------ ---------
02/06/2021 11:03:32.119 335 578 XLON
------------- ------- ------ ---------
02/06/2021 11:00:20.013 34 578.5 CHIX
------------- ------- ------ ---------
02/06/2021 11:00:19.093 275 579 XLON
------------- ------- ------ ---------
02/06/2021 11:00:19.093 150 579 XLON
------------- ------- ------ ---------
02/06/2021 10:57:19.088 425 579 XLON
------------- ------- ------ ---------
02/06/2021 10:55:19.084 78 579.5 XLON
------------- ------- ------ ---------
02/06/2021 10:55:19.084 760 579.5 XLON
------------- ------- ------ ---------
02/06/2021 10:55:19.084 200 579.5 XLON
------------- ------- ------ ---------
02/06/2021 10:50:19.078 36 579 XLON
------------- ------- ------ ---------
02/06/2021 10:50:18.765 1 579 XLON
------------- ------- ------ ---------
02/06/2021 10:48:18.749 36 578.5 XLON
------------- ------- ------ ---------
02/06/2021 10:48:15.705 52 578.5 XLON
------------- ------- ------ ---------
02/06/2021 10:48:15.681 136 578.5 XLON
------------- ------- ------ ---------
02/06/2021 10:48:15.681 181 578.5 XLON
------------- ------- ------ ---------
02/06/2021 10:48:15.681 419 578.5 XLON
------------- ------- ------ ---------
02/06/2021 10:48:14.682 299 578.5 CHIX
------------- ------- ------ ---------
02/06/2021 10:48:14.682 82 579 TRQX
------------- ------- ------ ---------
02/06/2021 10:48:14.682 300 579 TRQX
------------- ------- ------ ---------
02/06/2021 10:48:14.681 6 578.5 CHIX
------------- ------- ------ ---------
02/06/2021 10:48:14.681 10 578.5 CHIX
------------- ------- ------ ---------
02/06/2021 10:48:14.679 244 579 TRQX
------------- ------- ------ ---------
02/06/2021 10:48:14.679 253 579 TRQX
------------- ------- ------ ---------
02/06/2021 10:48:14.679 110 579 TRQX
------------- ------- ------ ---------
02/06/2021 10:48:14.679 5 579 TRQX
------------- ------- ------ ---------
02/06/2021 10:48:14.677 29 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:47:51.240 29 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:47:50.223 44 577 XLON
------------- ------- ------ ---------
02/06/2021 10:45:50.217 15 577 XLON
------------- ------- ------ ---------
02/06/2021 10:45:47.215 40 577 XLON
------------- ------- ------ ---------
02/06/2021 10:39:17.709 455 576.5 XLON
------------- ------- ------ ---------
02/06/2021 10:39:17.703 471 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:39:17.703 389 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:39:17.703 503 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:32:24.180 24 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:32:21.164 161 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:32:20.206 349 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:32:20.129 309 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:32:20.128 54 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:32:20.128 125 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:32:20.125 73 576.5 XLON
------------- ------- ------ ---------
02/06/2021 10:23:17.540 24 576.5 XLON
------------- ------- ------ ---------
02/06/2021 10:22:27.077 209 577 CHIX
------------- ------- ------ ---------
02/06/2021 10:22:27.074 180 577 CHIX
------------- ------- ------ ---------
02/06/2021 10:21:55.900 422 577 XLON
------------- ------- ------ ---------
02/06/2021 10:17:06.986 25 578 XLON
------------- ------- ------ ---------
02/06/2021 10:17:06.986 200 578 XLON
------------- ------- ------ ---------
02/06/2021 10:17:06.986 238 578 XLON
------------- ------- ------ ---------
02/06/2021 10:17:06.985 321 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:15:06.980 127 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:15:06.980 294 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:13:06.977 52 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:13:06.976 249 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:12:21.097 144 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:09:21.093 1 578 XLON
------------- ------- ------ ---------
02/06/2021 10:09:21.092 150 578 XLON
------------- ------- ------ ---------
02/06/2021 10:09:21.092 293 578 XLON
------------- ------- ------ ---------
02/06/2021 10:06:21.087 136 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:06:21.087 293 577.5 XLON
------------- ------- ------ ---------
02/06/2021 10:04:21.084 213 577 XLON
------------- ------- ------ ---------
02/06/2021 10:03:39.320 52 577 XLON
------------- ------- ------ ---------
02/06/2021 10:03:38.310 317 577 XLON
------------- ------- ------ ---------
02/06/2021 10:03:38.308 28 576.5 XLON
------------- ------- ------ ---------
02/06/2021 10:01:38.303 2 576.5 XLON
------------- ------- ------ ---------
02/06/2021 10:01:27.066 421 577 CHIX
------------- ------- ------ ---------
02/06/2021 09:58:35.765 150 577.5 BATE
------------- ------- ------ ---------
02/06/2021 09:58:35.765 218 577.5 BATE
------------- ------- ------ ---------
02/06/2021 09:58:35.763 121 577 BATE
------------- ------- ------ ---------
02/06/2021 09:58:35.763 294 577 BATE
------------- ------- ------ ---------
02/06/2021 09:58:12.527 173 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:58:12.527 150 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:58:12.527 150 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:57:15.745 24 577 XLON
------------- ------- ------ ---------
02/06/2021 09:57:15.745 417 577 XLON
------------- ------- ------ ---------
02/06/2021 09:53:12.301 46 577 XLON
------------- ------- ------ ---------
02/06/2021 09:53:12.300 49 577 XLON
------------- ------- ------ ---------
02/06/2021 09:53:12.300 301 577 XLON
------------- ------- ------ ---------
02/06/2021 09:49:39.002 27 576 XLON
------------- ------- ------ ---------
02/06/2021 09:49:35.950 175 576 XLON
------------- ------- ------ ---------
02/06/2021 09:46:35.946 343 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:46:35.946 106 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:43:35.757 15 577 XLON
------------- ------- ------ ---------
02/06/2021 09:43:35.756 150 577 XLON
------------- ------- ------ ---------
02/06/2021 09:43:35.756 300 577 XLON
------------- ------- ------ ---------
02/06/2021 09:39:35.752 76 577 XLON
------------- ------- ------ ---------
02/06/2021 09:39:35.752 363 577 XLON
------------- ------- ------ ---------
02/06/2021 09:36:32.746 409 577 XLON
------------- ------- ------ ---------
02/06/2021 09:35:15.246 26 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:35:12.243 28 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:34:09.229 391 577.5 CHIX
------------- ------- ------ ---------
02/06/2021 09:34:04.274 525 577 XLON
------------- ------- ------ ---------
02/06/2021 09:32:04.269 10 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:32:01.259 64 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:28:38.254 139 575.5 XLON
------------- ------- ------ ---------
02/06/2021 09:28:38.254 275 575.5 XLON
------------- ------- ------ ---------
02/06/2021 09:26:49.099 246 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:26:49.099 173 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:23:49.095 36 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:23:49.095 300 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:23:49.095 130 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:19:49.089 413 576.5 XLON
------------- ------- ------ ---------
02/06/2021 09:18:47.729 316 577 XLON
------------- ------- ------ ---------
02/06/2021 09:18:47.729 150 577 XLON
------------- ------- ------ ---------
02/06/2021 09:16:34.081 179 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:15:15.259 49 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:15:12.227 156 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:15:09.228 82 578 CHIX
------------- ------- ------ ---------
02/06/2021 09:15:09.228 267 578 CHIX
------------- ------- ------ ---------
02/06/2021 09:13:56.320 55 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:13:53.350 278 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:13:53.315 87 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:11:53.311 49 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:11:53.311 300 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:11:53.311 98 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:09:53.307 14 577 XLON
------------- ------- ------ ---------
02/06/2021 09:09:52.292 41 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:09:52.292 50 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:09:52.291 297 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:07:52.258 39 577 XLON
------------- ------- ------ ---------
02/06/2021 09:07:49.244 258 577 XLON
------------- ------- ------ ---------
02/06/2021 09:05:49.241 95 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:05:49.241 330 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:03:49.237 452 577.5 XLON
------------- ------- ------ ---------
02/06/2021 09:01:49.232 436 577 XLON
------------- ------- ------ ---------
02/06/2021 08:58:49.226 444 578 XLON
------------- ------- ------ ---------
02/06/2021 08:58:31.174 355 578.5 CHIX
------------- ------- ------ ---------
02/06/2021 08:58:31.174 5 578.5 CHIX
------------- ------- ------ ---------
02/06/2021 08:58:02.498 343 578.5 XLON
------------- ------- ------ ---------
02/06/2021 08:58:02.498 124 578.5 XLON
------------- ------- ------ ---------
02/06/2021 08:55:02.487 31 577 XLON
------------- ------- ------ ---------
02/06/2021 08:55:01.518 376 577 XLON
------------- ------- ------ ---------
02/06/2021 08:55:01.483 26 576.5 XLON
------------- ------- ------ ---------
02/06/2021 08:53:01.455 300 578 BATE
------------- ------- ------ ---------
02/06/2021 08:53:01.455 92 578 BATE
------------- ------- ------ ---------
02/06/2021 08:53:01.455 17 578 BATE
------------- ------- ------ ---------
02/06/2021 08:53:01.453 415 577.5 BATE
------------- ------- ------ ---------
02/06/2021 08:53:01.452 2 576.5 XLON
------------- ------- ------ ---------
02/06/2021 08:53:01.452 23 576.5 XLON
------------- ------- ------ ---------
02/06/2021 08:53:01.451 411 576.5 XLON
------------- ------- ------ ---------
02/06/2021 08:51:01.447 89 576.5 XLON
------------- ------- ------ ---------
02/06/2021 08:51:01.447 293 576.5 XLON
------------- ------- ------ ---------
02/06/2021 08:47:11.082 464 576.5 XLON
------------- ------- ------ ---------
02/06/2021 08:46:11.078 398 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:45:03.013 300 576.5 BATE
------------- ------- ------ ---------
02/06/2021 08:45:03.013 122 576.5 BATE
------------- ------- ------ ---------
02/06/2021 08:45:03.010 300 576.5 BATE
------------- ------- ------ ---------
02/06/2021 08:45:03.010 135 576.5 BATE
------------- ------- ------ ---------
02/06/2021 08:45:02.065 143 575 BATE
------------- ------- ------ ---------
02/06/2021 08:45:01.913 66 575 BATE
------------- ------- ------ ---------
02/06/2021 08:45:01.913 11 575 BATE
------------- ------- ------ ---------
02/06/2021 08:45:01.849 84 575 BATE
------------- ------- ------ ---------
02/06/2021 08:45:01.849 8 575 BATE
------------- ------- ------ ---------
02/06/2021 08:45:01.142 44 575 BATE
------------- ------- ------ ---------
02/06/2021 08:45:01.141 18 575 BATE
------------- ------- ------ ---------
02/06/2021 08:45:01.141 28 575 BATE
------------- ------- ------ ---------
02/06/2021 08:45:01.141 20 575 BATE
------------- ------- ------ ---------
02/06/2021 08:44:33.718 1933 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:44:29.696 205 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:44:28.725 208 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:44:28.707 27 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:44:28.706 1238 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:44:04.503 92 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:44:04.503 238 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:44:04.503 150 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:43:44.398 456 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:43:44.398 76 575.5 XLON
------------- ------- ------ ---------
02/06/2021 08:39:24.087 18 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 08:39:24.087 376 576.5 CHIX
------------- ------- ------ ---------
02/06/2021 08:23:01.093 399 578 BATE
------------- ------- ------ ---------
02/06/2021 08:22:02.009 380 578 CHIX
------------- ------- ------ ---------
02/06/2021 08:21:44.382 101 578 XLON
------------- ------- ------ ---------
02/06/2021 08:21:44.382 123 578 XLON
------------- ------- ------ ---------
02/06/2021 08:21:44.382 23 578 XLON
------------- ------- ------ ---------
02/06/2021 08:21:41.362 155 578 XLON
------------- ------- ------ ---------
02/06/2021 08:19:41.356 299 578.5 XLON
------------- ------- ------ ---------
02/06/2021 08:19:41.356 130 578.5 TRQX
------------- ------- ------ ---------
02/06/2021 08:19:26.639 37 578.5 XLON
------------- ------- ------ ---------
02/06/2021 08:19:26.638 229 578.5 TRQX
------------- ------- ------ ---------
02/06/2021 08:17:16.749 13 578.5 XLON
------------- ------- ------ ---------
02/06/2021 08:17:13.748 86 578.5 XLON
------------- ------- ------ ---------
02/06/2021 08:16:00.932 101 579 XLON
------------- ------- ------ ---------
02/06/2021 08:15:27.485 411 579.5 XLON
------------- ------- ------ ---------
02/06/2021 08:13:36.147 256 580 XLON
------------- ------- ------ ---------
02/06/2021 08:13:36.147 200 580 XLON
------------- ------- ------ ---------
02/06/2021 08:11:18.151 423 580.5 XLON
------------- ------- ------ ---------
02/06/2021 08:10:00.074 411 582.5 BATE
------------- ------- ------ ---------
02/06/2021 08:09:18.146 309 581 XLON
------------- ------- ------ ---------
02/06/2021 08:09:18.146 150 581 XLON
------------- ------- ------ ---------
02/06/2021 08:08:00.517 244 581 XLON
------------- ------- ------ ---------
02/06/2021 08:08:00.517 150 581 XLON
------------- ------- ------ ---------
02/06/2021 08:06:00.514 403 581.5 XLON
------------- ------- ------ ---------
02/06/2021 08:04:10.756 19 579 XLON
------------- ------- ------ ---------
02/06/2021 08:03:37.978 399 581 XLON
------------- ------- ------ ---------
02/06/2021 08:03:37.976 150 579 XLON
------------- ------- ------ ---------
02/06/2021 08:03:37.975 209 579 XLON
------------- ------- ------ ---------
02/06/2021 08:02:37.491 381 580 XLON
------------- ------- ------ ---------
02/06/2021 08:00:37.486 387 577.5 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
POSDKBBNABKDQAK
(END) Dow Jones Newswires
June 03, 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