Frasers Group PLC Transaction in Own Shares (9055C)
June 24 2021 - 1:00AM
UK Regulatory
TIDMFRAS
RNS Number : 9055C
Frasers Group PLC
24 June 2021
Date: 24 June 2021
FRASERS GROUP PLC ("Frasers Group" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Frasers Group announces that on 23 June 2021 it purchased
138,093 of its ordinary shares from Liberum Capital Limited (acting
as the Company's broker) on the London Stock Exchange at an average
price of 583.09 pence per share, as part of the Company's buyback
programme announced on 21 June 2021. The purchased shares will all
be held as treasury shares.
Following the above purchase, the Company holds 125,567,477
ordinary shares as treasury shares. The total number of ordinary
shares in issue (excluding shares held as treasury shares) is
515,034,892.
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: 23-Jun-21
----------
Number of ordinary shares purchased: 19,475
----------
Volume weighted average price paid
per share: 583.91
----------
Platform code XLON
----------
Date of purchase: 23-Jun-21
----------
Number of ordinary shares purchased: 98,856
----------
Volume weighted average price paid
per share: 582.94
----------
Platform code CHIX
----------
Date of purchase: 23-Jun-21
----------
Number of ordinary shares purchased: 12,042
----------
Volume weighted average price paid
per share: 582.61
----------
Platform code TRQX
----------
Date of purchase: 23-Jun-21
----------
Number of ordinary shares purchased: 7,720
----------
Volume weighted average price paid
per share: 583.81
----------
Transaction details:
Transaction Transaction Price Platform
Date Time Volume (p) code
23/06/2021 11:17:26.015 2293 581 XLON
------------- ------- ------ ---------
23/06/2021 15:46:30.002 1880 588 XLON
------------- ------- ------ ---------
23/06/2021 15:58:52.954 1835 588 XLON
------------- ------- ------ ---------
23/06/2021 13:00:13.830 1761 581 XLON
------------- ------- ------ ---------
23/06/2021 11:51:08.059 1755 582 XLON
------------- ------- ------ ---------
23/06/2021 15:05:21.137 1657 586 XLON
------------- ------- ------ ---------
23/06/2021 10:09:46.844 1502 578.5 XLON
------------- ------- ------ ---------
23/06/2021 13:45:53.736 1362 585 XLON
------------- ------- ------ ---------
23/06/2021 15:28:55.032 1325 587 XLON
------------- ------- ------ ---------
23/06/2021 11:31:55.808 1200 582 XLON
------------- ------- ------ ---------
23/06/2021 14:35:40.879 1157 586.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:41.810 990 588.5 XLON
------------- ------- ------ ---------
23/06/2021 11:17:24.974 951 581.5 XLON
------------- ------- ------ ---------
23/06/2021 09:27:42.037 923 576.5 XLON
------------- ------- ------ ---------
23/06/2021 14:04:41.093 858 585.5 XLON
------------- ------- ------ ---------
23/06/2021 13:56:02.911 813 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:20:42.898 757 586.5 XLON
------------- ------- ------ ---------
23/06/2021 08:32:28.386 742 578.5 XLON
------------- ------- ------ ---------
23/06/2021 11:29:23.807 717 580.5 XLON
------------- ------- ------ ---------
23/06/2021 11:18:27.771 683 581 XLON
------------- ------- ------ ---------
23/06/2021 16:16:30.992 669 588.5 XLON
------------- ------- ------ ---------
23/06/2021 15:39:00.480 657 587.5 BATE
------------- ------- ------ ---------
23/06/2021 13:29:55.183 642 582.5 XLON
------------- ------- ------ ---------
23/06/2021 10:20:16.769 639 578 XLON
------------- ------- ------ ---------
23/06/2021 13:29:55.183 631 582.5 XLON
------------- ------- ------ ---------
23/06/2021 10:39:12.706 627 579 XLON
------------- ------- ------ ---------
23/06/2021 15:58:54.414 607 588 BATE
------------- ------- ------ ---------
23/06/2021 15:06:53.153 600 586 TRQX
------------- ------- ------ ---------
23/06/2021 12:29:54.371 568 580.5 XLON
------------- ------- ------ ---------
23/06/2021 12:07:52.771 542 580 XLON
------------- ------- ------ ---------
23/06/2021 10:46:58.838 541 579 XLON
------------- ------- ------ ---------
23/06/2021 09:27:39.033 540 577 XLON
------------- ------- ------ ---------
23/06/2021 08:08:54.431 524 579 XLON
------------- ------- ------ ---------
23/06/2021 10:46:58.841 522 579 XLON
------------- ------- ------ ---------
23/06/2021 14:51:58.076 518 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:46:30.057 517 588 BATE
------------- ------- ------ ---------
23/06/2021 13:29:55.183 513 582.5 XLON
------------- ------- ------ ---------
23/06/2021 08:26:23.772 512 578.5 XLON
------------- ------- ------ ---------
23/06/2021 15:39:00.480 512 587.5 XLON
------------- ------- ------ ---------
23/06/2021 10:21:20.491 511 577 XLON
------------- ------- ------ ---------
23/06/2021 13:00:57.456 511 580 XLON
------------- ------- ------ ---------
23/06/2021 10:09:46.847 509 578 XLON
------------- ------- ------ ---------
23/06/2021 14:04:41.093 501 585.5 XLON
------------- ------- ------ ---------
23/06/2021 10:20:55.084 499 577 XLON
------------- ------- ------ ---------
23/06/2021 10:39:12.710 498 579 XLON
------------- ------- ------ ---------
23/06/2021 16:00:05.029 497 588 XLON
------------- ------- ------ ---------
23/06/2021 08:04:05.750 496 578.5 XLON
------------- ------- ------ ---------
23/06/2021 13:35:55.649 496 583.5 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.953 491 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:36:45.085 491 580 XLON
------------- ------- ------ ---------
23/06/2021 10:27:50.815 487 578 XLON
------------- ------- ------ ---------
23/06/2021 16:16:30.992 487 588.5 XLON
------------- ------- ------ ---------
23/06/2021 11:29:23.794 484 580.5 XLON
------------- ------- ------ ---------
23/06/2021 13:29:55.183 481 582.5 XLON
------------- ------- ------ ---------
23/06/2021 08:06:05.756 479 579.5 XLON
------------- ------- ------ ---------
23/06/2021 14:04:41.093 477 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.476 477 586.5 XLON
------------- ------- ------ ---------
23/06/2021 08:12:22.084 474 579 XLON
------------- ------- ------ ---------
23/06/2021 14:41:39.311 474 584 XLON
------------- ------- ------ ---------
23/06/2021 08:36:38.144 473 578 XLON
------------- ------- ------ ---------
23/06/2021 11:34:11.304 473 581.5 XLON
------------- ------- ------ ---------
23/06/2021 16:00:05.029 473 588 XLON
------------- ------- ------ ---------
23/06/2021 16:16:53.314 472 587.5 XLON
------------- ------- ------ ---------
23/06/2021 11:16:24.817 468 581 XLON
------------- ------- ------ ---------
23/06/2021 16:16:30.992 468 588.5 XLON
------------- ------- ------ ---------
23/06/2021 15:51:18.368 463 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:14:04.033 462 586.5 XLON
------------- ------- ------ ---------
23/06/2021 09:55:35.260 460 577.5 XLON
------------- ------- ------ ---------
23/06/2021 10:43:43.769 456 579 XLON
------------- ------- ------ ---------
23/06/2021 10:10:49.532 454 578 XLON
------------- ------- ------ ---------
23/06/2021 10:20:55.088 450 577 XLON
------------- ------- ------ ---------
23/06/2021 16:18:34.714 449 587 XLON
------------- ------- ------ ---------
23/06/2021 08:30:23.775 448 578.5 XLON
------------- ------- ------ ---------
23/06/2021 11:32:30.104 444 582 XLON
------------- ------- ------ ---------
23/06/2021 14:41:39.311 444 584 XLON
------------- ------- ------ ---------
23/06/2021 15:05:21.818 444 585.5 XLON
------------- ------- ------ ---------
23/06/2021 13:56:05.955 443 585 XLON
------------- ------- ------ ---------
23/06/2021 08:16:22.088 442 577 XLON
------------- ------- ------ ---------
23/06/2021 10:09:47.721 437 578 BATE
------------- ------- ------ ---------
23/06/2021 08:10:10.003 436 580 BATE
------------- ------- ------ ---------
23/06/2021 09:27:40.349 435 576.5 XLON
------------- ------- ------ ---------
23/06/2021 16:18:31.032 432 587 XLON
------------- ------- ------ ---------
23/06/2021 10:27:50.712 429 577.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.476 428 586.5 XLON
------------- ------- ------ ---------
23/06/2021 11:11:58.851 428 579 CHIX
------------- ------- ------ ---------
23/06/2021 14:25:02.624 426 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:19.219 425 586.5 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.954 423 581.5 XLON
------------- ------- ------ ---------
23/06/2021 15:51:18.368 423 587.5 XLON
------------- ------- ------ ---------
23/06/2021 15:05:21.137 421 586 CHIX
------------- ------- ------ ---------
23/06/2021 13:03:54.027 403 580.5 TRQX
------------- ------- ------ ---------
23/06/2021 10:39:11.120 400 579.5 XLON
------------- ------- ------ ---------
23/06/2021 16:02:32.093 400 588 XLON
------------- ------- ------ ---------
23/06/2021 16:24:23.581 400 587.5 XLON
------------- ------- ------ ---------
23/06/2021 10:09:47.723 400 578 BATE
------------- ------- ------ ---------
23/06/2021 11:15:44.015 400 579.5 BATE
------------- ------- ------ ---------
23/06/2021 11:51:08.060 400 582.5 BATE
------------- ------- ------ ---------
23/06/2021 14:56:53.342 400 585.5 BATE
------------- ------- ------ ---------
23/06/2021 11:30:53.966 400 582 TRQX
------------- ------- ------ ---------
23/06/2021 12:03:53.207 398 580.5 BATE
------------- ------- ------ ---------
23/06/2021 11:16:24.904 393 581 XLON
------------- ------- ------ ---------
23/06/2021 10:09:46.844 393 578 CHIX
------------- ------- ------ ---------
23/06/2021 15:58:52.954 393 588 TRQX
------------- ------- ------ ---------
23/06/2021 08:17:53.300 392 578 XLON
------------- ------- ------ ---------
23/06/2021 15:33:22.076 391 587.5 BATE
------------- ------- ------ ---------
23/06/2021 14:37:29.875 389 584.5 XLON
------------- ------- ------ ---------
23/06/2021 10:48:58.843 388 579 CHIX
------------- ------- ------ ---------
23/06/2021 15:33:22.025 387 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:43:47.803 380 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 13:33:16.862 377 583 BATE
------------- ------- ------ ---------
23/06/2021 14:31:32.401 373 587 TRQX
------------- ------- ------ ---------
23/06/2021 15:58:52.954 371 588 BATE
------------- ------- ------ ---------
23/06/2021 08:51:28.397 370 577 CHIX
------------- ------- ------ ---------
23/06/2021 14:58:10.968 366 586 BATE
------------- ------- ------ ---------
23/06/2021 16:02:32.093 364 588 CHIX
------------- ------- ------ ---------
23/06/2021 15:23:19.173 363 586.5 XLON
------------- ------- ------ ---------
23/06/2021 09:55:35.257 359 577.5 BATE
------------- ------- ------ ---------
23/06/2021 15:30:13.117 357 587.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:50.538 352 586 XLON
------------- ------- ------ ---------
23/06/2021 08:26:22.750 347 578 XLON
------------- ------- ------ ---------
23/06/2021 15:05:21.137 347 586 XLON
------------- ------- ------ ---------
23/06/2021 08:07:00.248 344 579.5 TRQX
------------- ------- ------ ---------
23/06/2021 16:08:18.077 338 588 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.476 338 586.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:29:53.714 329 580.5 XLON
------------- ------- ------ ---------
23/06/2021 15:05:21.138 326 586 XLON
------------- ------- ------ ---------
23/06/2021 13:53:20.013 324 585 CHIX
------------- ------- ------ ---------
23/06/2021 08:26:22.785 322 578.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.476 318 586.5 XLON
------------- ------- ------ ---------
23/06/2021 13:00:13.830 318 581 CHIX
------------- ------- ------ ---------
23/06/2021 16:00:05.032 316 588 XLON
------------- ------- ------ ---------
23/06/2021 15:33:22.025 315 587.5 XLON
------------- ------- ------ ---------
23/06/2021 08:27:54.683 312 578.5 TRQX
------------- ------- ------ ---------
23/06/2021 11:29:23.809 308 580.5 XLON
------------- ------- ------ ---------
23/06/2021 15:05:21.753 306 586 BATE
------------- ------- ------ ---------
23/06/2021 16:16:30.992 306 588.5 TRQX
------------- ------- ------ ---------
23/06/2021 16:12:44.529 304 588.5 XLON
------------- ------- ------ ---------
23/06/2021 13:12:07.950 303 581 XLON
------------- ------- ------ ---------
23/06/2021 16:16:30.992 300 588.5 CHIX
------------- ------- ------ ---------
23/06/2021 11:52:08.072 294 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:29:52.714 287 580 BATE
------------- ------- ------ ---------
23/06/2021 15:39:00.536 287 587.5 BATE
------------- ------- ------ ---------
23/06/2021 09:21:06.397 284 577.5 CHIX
------------- ------- ------ ---------
23/06/2021 11:39:03.331 283 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:02:39.956 281 581.5 XLON
------------- ------- ------ ---------
23/06/2021 08:51:28.400 278 577 BATE
------------- ------- ------ ---------
23/06/2021 14:20:42.951 278 586.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:29:52.718 272 581 BATE
------------- ------- ------ ---------
23/06/2021 15:15:33.729 269 586.5 BATE
------------- ------- ------ ---------
23/06/2021 14:35:51.978 268 586 XLON
------------- ------- ------ ---------
23/06/2021 09:55:35.257 268 577.5 CHIX
------------- ------- ------ ---------
23/06/2021 15:06:53.155 268 586 TRQX
------------- ------- ------ ---------
23/06/2021 11:30:18.415 261 581.5 XLON
------------- ------- ------ ---------
23/06/2021 16:19:36.826 261 586.5 XLON
------------- ------- ------ ---------
23/06/2021 12:17:53.982 261 580 TRQX
------------- ------- ------ ---------
23/06/2021 16:18:34.716 260 587 BATE
------------- ------- ------ ---------
23/06/2021 11:15:51.092 259 580 XLON
------------- ------- ------ ---------
23/06/2021 11:15:44.025 257 579.5 XLON
------------- ------- ------ ---------
23/06/2021 12:11:26.383 255 579 XLON
------------- ------- ------ ---------
23/06/2021 15:11:53.803 255 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:35:22.030 255 587 XLON
------------- ------- ------ ---------
23/06/2021 08:03:04.366 254 577.5 XLON
------------- ------- ------ ---------
23/06/2021 09:17:53.675 254 576 XLON
------------- ------- ------ ---------
23/06/2021 14:51:58.076 253 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:00:11.420 253 586 CHIX
------------- ------- ------ ---------
23/06/2021 10:09:46.842 253 578.5 TRQX
------------- ------- ------ ---------
23/06/2021 15:23:19.676 251 586.5 BATE
------------- ------- ------ ---------
23/06/2021 15:32:13.706 251 588.5 BATE
------------- ------- ------ ---------
23/06/2021 16:16:30.997 251 588.5 BATE
------------- ------- ------ ---------
23/06/2021 09:20:46.830 250 577.5 XLON
------------- ------- ------ ---------
23/06/2021 10:09:46.844 250 578.5 XLON
------------- ------- ------ ---------
23/06/2021 11:15:44.015 250 579.5 XLON
------------- ------- ------ ---------
23/06/2021 11:18:27.771 250 581 XLON
------------- ------- ------ ---------
23/06/2021 11:29:23.797 250 580 XLON
------------- ------- ------ ---------
23/06/2021 11:30:18.415 250 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.956 250 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:29:52.720 250 580.5 XLON
------------- ------- ------ ---------
23/06/2021 12:59:51.040 250 581.5 XLON
------------- ------- ------ ---------
23/06/2021 13:45:53.735 250 585 XLON
------------- ------- ------ ---------
23/06/2021 11:28:52.833 248 580.5 XLON
------------- ------- ------ ---------
23/06/2021 11:29:23.807 248 580.5 BATE
------------- ------- ------ ---------
23/06/2021 15:39:03.485 247 587.5 XLON
------------- ------- ------ ---------
23/06/2021 11:15:44.014 246 580 BATE
------------- ------- ------ ---------
23/06/2021 15:33:41.142 245 587.5 TRQX
------------- ------- ------ ---------
23/06/2021 12:14:27.984 241 579 XLON
------------- ------- ------ ---------
23/06/2021 09:20:46.917 239 577.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:38.474 238 588.5 XLON
------------- ------- ------ ---------
23/06/2021 10:03:47.076 237 576.5 XLON
------------- ------- ------ ---------
23/06/2021 09:17:53.667 236 576 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.954 235 581.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:45.290 231 588.5 BATE
------------- ------- ------ ---------
23/06/2021 15:00:11.423 231 586 CHIX
------------- ------- ------ ---------
23/06/2021 12:59:51.038 227 582 BATE
------------- ------- ------ ---------
23/06/2021 08:26:22.749 223 578 XLON
------------- ------- ------ ---------
23/06/2021 10:33:44.055 223 578 CHIX
------------- ------- ------ ---------
23/06/2021 14:56:56.421 222 585.5 XLON
------------- ------- ------ ---------
23/06/2021 08:38:28.393 218 578 CHIX
------------- ------- ------ ---------
23/06/2021 13:06:21.536 215 580.5 XLON
------------- ------- ------ ---------
23/06/2021 15:58:55.960 212 588 XLON
------------- ------- ------ ---------
23/06/2021 11:18:27.771 210 581 XLON
------------- ------- ------ ---------
23/06/2021 15:45:47.590 206 588 CHIX
------------- ------- ------ ---------
23/06/2021 15:39:00.480 205 587.5 XLON
------------- ------- ------ ---------
23/06/2021 11:15:51.084 204 580 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.954 202 581.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:44.491 202 588.5 XLON
------------- ------- ------ ---------
23/06/2021 12:29:52.725 201 580.5 XLON
------------- ------- ------ ---------
23/06/2021 08:03:04.366 200 577.5 XLON
------------- ------- ------ ---------
23/06/2021 08:39:15.435 200 577.5 XLON
------------- ------- ------ ---------
23/06/2021 09:19:56.089 200 576.5 XLON
------------- ------- ------ ---------
23/06/2021 09:55:35.254 200 577.5 XLON
------------- ------- ------ ---------
23/06/2021 09:55:35.254 200 577.5 XLON
------------- ------- ------ ---------
23/06/2021 10:39:11.120 200 579.5 XLON
------------- ------- ------ ---------
23/06/2021 11:15:44.015 200 579.5 XLON
------------- ------- ------ ---------
23/06/2021 11:29:23.809 200 580.5 XLON
------------- ------- ------ ---------
23/06/2021 12:36:45.085 200 580 XLON
------------- ------- ------ ---------
23/06/2021 12:36:45.085 200 580 XLON
------------- ------- ------ ---------
23/06/2021 12:45:18.781 200 580 XLON
------------- ------- ------ ---------
23/06/2021 12:52:02.048 200 580.5 XLON
------------- ------- ------ ---------
23/06/2021 13:06:21.536 200 580.5 XLON
------------- ------- ------ ---------
23/06/2021 13:12:07.950 200 581 XLON
------------- ------- ------ ---------
23/06/2021 13:14:24.177 200 582 XLON
------------- ------- ------ ---------
23/06/2021 13:48:30.551 200 584.5 XLON
------------- ------- ------ ---------
23/06/2021 13:49:07.594 200 584.5 XLON
------------- ------- ------ ---------
23/06/2021 14:14:04.033 200 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:14:04.033 200 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:51:58.116 200 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:54:15.328 200 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:05:21.137 200 586 XLON
------------- ------- ------ ---------
23/06/2021 15:11:53.803 200 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.525 200 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:19.173 200 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:31:01.191 200 587.5 XLON
------------- ------- ------ ---------
23/06/2021 15:33:22.025 200 587.5 XLON
------------- ------- ------ ---------
23/06/2021 16:04:40.602 200 588 XLON
------------- ------- ------ ---------
23/06/2021 16:12:41.810 200 588.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:42.341 200 588.5 XLON
------------- ------- ------ ---------
23/06/2021 16:23:42.565 200 587.5 XLON
------------- ------- ------ ---------
23/06/2021 11:30:53.963 200 581.5 BATE
------------- ------- ------ ---------
23/06/2021 12:29:52.715 200 580.5 BATE
------------- ------- ------ ---------
23/06/2021 12:59:51.038 200 581.5 BATE
------------- ------- ------ ---------
23/06/2021 13:33:16.860 200 583 BATE
------------- ------- ------ ---------
23/06/2021 13:33:16.863 200 583.5 BATE
------------- ------- ------ ---------
23/06/2021 15:05:21.137 200 586 BATE
------------- ------- ------ ---------
23/06/2021 15:31:01.191 200 587.5 BATE
------------- ------- ------ ---------
23/06/2021 15:31:01.191 200 587.5 BATE
------------- ------- ------ ---------
23/06/2021 16:18:34.058 200 587 BATE
------------- ------- ------ ---------
23/06/2021 08:38:28.393 200 578 CHIX
------------- ------- ------ ---------
23/06/2021 09:12:06.394 200 576.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:45:18.781 200 580 CHIX
------------- ------- ------ ---------
23/06/2021 13:23:56.918 200 583 CHIX
------------- ------- ------ ---------
23/06/2021 13:36:20.005 200 584 CHIX
------------- ------- ------ ---------
23/06/2021 13:36:20.005 200 584 CHIX
------------- ------- ------ ---------
23/06/2021 15:55:34.497 200 588.5 CHIX
------------- ------- ------ ---------
23/06/2021 13:14:22.303 200 582 TRQX
------------- ------- ------ ---------
23/06/2021 14:35:53.850 200 586 TRQX
------------- ------- ------ ---------
23/06/2021 14:43:47.805 200 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 12:17:53.985 199 579.5 XLON
------------- ------- ------ ---------
23/06/2021 14:35:53.850 199 586 TRQX
------------- ------- ------ ---------
23/06/2021 11:15:44.030 198 579.5 XLON
------------- ------- ------ ---------
23/06/2021 08:54:18.417 196 576 XLON
------------- ------- ------ ---------
23/06/2021 11:18:30.770 196 580.5 XLON
------------- ------- ------ ---------
23/06/2021 14:28:12.889 195 585 XLON
------------- ------- ------ ---------
23/06/2021 13:33:16.863 193 583.5 BATE
------------- ------- ------ ---------
23/06/2021 15:55:34.497 191 588.5 CHIX
------------- ------- ------ ---------
23/06/2021 15:23:17.477 190 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:56:53.342 186 585.5 XLON
------------- ------- ------ ---------
23/06/2021 11:15:44.015 184 579.5 BATE
------------- ------- ------ ---------
23/06/2021 16:16:30.997 184 588.5 BATE
------------- ------- ------ ---------
23/06/2021 14:51:30.311 183 585.5 XLON
------------- ------- ------ ---------
23/06/2021 16:24:23.581 183 587.5 XLON
------------- ------- ------ ---------
23/06/2021 15:01:09.398 181 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:22:00.340 179 586 XLON
------------- ------- ------ ---------
23/06/2021 14:27:24.366 177 585 XLON
------------- ------- ------ ---------
23/06/2021 10:09:30.986 173 577.5 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.953 173 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:45:18.781 173 580 XLON
------------- ------- ------ ---------
23/06/2021 13:29:56.194 171 582 XLON
------------- ------- ------ ---------
23/06/2021 09:12:06.394 171 576.5 CHIX
------------- ------- ------ ---------
23/06/2021 15:05:21.137 170 586 BATE
------------- ------- ------ ---------
23/06/2021 10:09:29.999 170 578 CHIX
------------- ------- ------ ---------
23/06/2021 10:09:46.841 170 578.5 TRQX
------------- ------- ------ ---------
23/06/2021 15:05:12.455 169 586 XLON
------------- ------- ------ ---------
23/06/2021 15:31:01.191 169 587.5 XLON
------------- ------- ------ ---------
23/06/2021 11:51:08.060 169 582.5 BATE
------------- ------- ------ ---------
23/06/2021 12:03:53.208 169 581 BATE
------------- ------- ------ ---------
23/06/2021 12:59:51.038 169 582 BATE
------------- ------- ------ ---------
23/06/2021 13:33:16.860 168 583 BATE
------------- ------- ------ ---------
23/06/2021 08:39:15.436 167 577.5 XLON
------------- ------- ------ ---------
23/06/2021 14:51:30.311 167 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:04:32.381 167 585.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:41.853 167 588.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:42.341 167 588.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:44.528 167 588.5 XLON
------------- ------- ------ ---------
23/06/2021 14:20:21.530 167 587 BATE
------------- ------- ------ ---------
23/06/2021 16:12:45.290 167 588.5 BATE
------------- ------- ------ ---------
23/06/2021 11:15:44.014 166 580 BATE
------------- ------- ------ ---------
23/06/2021 13:31:20.698 165 582 XLON
------------- ------- ------ ---------
23/06/2021 15:37:33.012 165 587.5 XLON
------------- ------- ------ ---------
23/06/2021 15:11:53.803 163 586.5 BATE
------------- ------- ------ ---------
23/06/2021 15:44:50.589 158 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:20:21.531 158 587 BATE
------------- ------- ------ ---------
23/06/2021 13:14:22.303 158 582 TRQX
------------- ------- ------ ---------
23/06/2021 14:43:45.849 157 585 BATE
------------- ------- ------ ---------
23/06/2021 11:17:30.139 156 580.5 XLON
------------- ------- ------ ---------
23/06/2021 14:14:04.033 155 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:11:55.115 154 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:15:04.042 153 586 XLON
------------- ------- ------ ---------
23/06/2021 14:54:15.328 153 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:35:41.888 152 586 XLON
------------- ------- ------ ---------
23/06/2021 14:56:53.342 152 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:46:00.511 152 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:51:58.116 151 585.5 XLON
------------- ------- ------ ---------
23/06/2021 10:33:44.161 151 578 CHIX
------------- ------- ------ ---------
23/06/2021 15:23:19.173 150 586.5 XLON
------------- ------- ------ ---------
23/06/2021 16:23:42.565 150 587.5 XLON
------------- ------- ------ ---------
23/06/2021 15:33:22.194 150 587.5 TRQX
------------- ------- ------ ---------
23/06/2021 15:23:17.575 149 586.5 XLON
------------- ------- ------ ---------
23/06/2021 11:29:23.807 148 580.5 XLON
------------- ------- ------ ---------
23/06/2021 13:55:22.314 148 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 12:46:01.287 145 580.5 BATE
------------- ------- ------ ---------
23/06/2021 15:45:47.591 144 588 CHIX
------------- ------- ------ ---------
23/06/2021 15:11:53.803 142 586.5 XLON
------------- ------- ------ ---------
23/06/2021 11:16:26.892 141 581 XLON
------------- ------- ------ ---------
23/06/2021 15:39:03.486 141 587.5 BATE
------------- ------- ------ ---------
23/06/2021 10:03:10.575 140 576.5 XLON
------------- ------- ------ ---------
23/06/2021 13:33:16.860 139 583 BATE
------------- ------- ------ ---------
23/06/2021 15:59:00.730 138 588 XLON
------------- ------- ------ ---------
23/06/2021 14:14:04.033 137 586.5 XLON
------------- ------- ------ ---------
23/06/2021 12:29:52.719 136 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 08:57:40.539 135 576 XLON
------------- ------- ------ ---------
23/06/2021 14:28:37.402 135 585 XLON
------------- ------- ------ ---------
23/06/2021 12:29:52.718 135 581 BATE
------------- ------- ------ ---------
23/06/2021 10:39:15.816 134 578.5 XLON
------------- ------- ------ ---------
23/06/2021 14:28:12.889 134 585 XLON
------------- ------- ------ ---------
23/06/2021 11:50:02.858 131 582 XLON
------------- ------- ------ ---------
23/06/2021 15:23:19.676 131 586.5 BATE
------------- ------- ------ ---------
23/06/2021 15:11:53.802 129 586 XLON
------------- ------- ------ ---------
23/06/2021 15:32:13.706 129 588.5 BATE
------------- ------- ------ ---------
23/06/2021 16:00:05.032 126 588 XLON
------------- ------- ------ ---------
23/06/2021 09:20:46.912 125 577.5 XLON
------------- ------- ------ ---------
23/06/2021 11:31:25.128 125 582.5 BATE
------------- ------- ------ ---------
23/06/2021 15:45:47.593 125 588 TRQX
------------- ------- ------ ---------
23/06/2021 15:11:53.803 122 586.5 XLON
------------- ------- ------ ---------
23/06/2021 09:20:46.828 122 577.5 TRQX
------------- ------- ------ ---------
23/06/2021 10:09:29.976 121 577 XLON
------------- ------- ------ ---------
23/06/2021 09:20:47.858 120 577.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:19.000 120 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:14:04.033 117 586.5 XLON
------------- ------- ------ ---------
23/06/2021 11:39:03.331 117 581.5 BATE
------------- ------- ------ ---------
23/06/2021 12:46:01.289 117 580.5 BATE
------------- ------- ------ ---------
23/06/2021 09:39:10.005 117 577.5 CHIX
------------- ------- ------ ---------
23/06/2021 15:39:00.480 116 587.5 XLON
------------- ------- ------ ---------
23/06/2021 15:39:42.314 114 587.5 CHIX
------------- ------- ------ ---------
23/06/2021 10:34:08.415 113 578.5 XLON
------------- ------- ------ ---------
23/06/2021 14:14:04.033 113 586.5 XLON
------------- ------- ------ ---------
23/06/2021 11:31:25.130 113 582.5 BATE
------------- ------- ------ ---------
23/06/2021 11:31:25.136 113 582.5 BATE
------------- ------- ------ ---------
23/06/2021 11:39:03.129 113 581.5 BATE
------------- ------- ------ ---------
23/06/2021 11:39:03.129 113 581.5 BATE
------------- ------- ------ ---------
23/06/2021 13:33:16.860 113 583 BATE
------------- ------- ------ ---------
23/06/2021 14:20:21.531 113 587 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.780 113 585 BATE
------------- ------- ------ ---------
23/06/2021 15:05:21.753 113 586 BATE
------------- ------- ------ ---------
23/06/2021 15:23:19.173 112 586.5 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.955 112 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:17:53.981 111 580 TRQX
------------- ------- ------ ---------
23/06/2021 15:01:28.386 109 585.5 XLON
------------- ------- ------ ---------
23/06/2021 16:19:35.851 109 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:30:13.117 108 587.5 XLON
------------- ------- ------ ---------
23/06/2021 16:21:06.767 108 586.5 XLON
------------- ------- ------ ---------
23/06/2021 11:29:23.807 107 580.5 BATE
------------- ------- ------ ---------
23/06/2021 08:17:10.596 107 578 CHIX
------------- ------- ------ ---------
23/06/2021 11:18:27.771 106 581 XLON
------------- ------- ------ ---------
23/06/2021 08:51:28.400 106 577 BATE
------------- ------- ------ ---------
23/06/2021 15:44:47.588 106 588 CHIX
------------- ------- ------ ---------
23/06/2021 10:09:46.843 105 577.5 XLON
------------- ------- ------ ---------
23/06/2021 09:20:46.829 105 577.5 TRQX
------------- ------- ------ ---------
23/06/2021 11:29:23.805 104 580 XLON
------------- ------- ------ ---------
23/06/2021 13:33:16.862 104 583 BATE
------------- ------- ------ ---------
23/06/2021 14:22:37.344 103 586 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.575 102 586.5 XLON
------------- ------- ------ ---------
23/06/2021 16:04:34.576 102 588 XLON
------------- ------- ------ ---------
23/06/2021 11:17:27.501 101 580.5 XLON
------------- ------- ------ ---------
23/06/2021 15:33:02.312 101 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:37:29.876 99 584.5 XLON
------------- ------- ------ ---------
23/06/2021 09:17:54.605 98 576 XLON
------------- ------- ------ ---------
23/06/2021 16:00:05.029 98 588 XLON
------------- ------- ------ ---------
23/06/2021 16:04:32.097 98 588 XLON
------------- ------- ------ ---------
23/06/2021 14:46:00.315 98 585.5 CHIX
------------- ------- ------ ---------
23/06/2021 08:33:35.866 97 577.5 XLON
------------- ------- ------ ---------
23/06/2021 12:29:52.704 97 579.5 XLON
------------- ------- ------ ---------
23/06/2021 09:21:06.397 97 577.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:29:52.717 97 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 13:23:56.918 97 583 CHIX
------------- ------- ------ ---------
23/06/2021 14:20:42.898 97 586.5 CHIX
------------- ------- ------ ---------
23/06/2021 15:11:53.804 96 586.5 BATE
------------- ------- ------ ---------
23/06/2021 15:33:41.346 95 587.5 TRQX
------------- ------- ------ ---------
23/06/2021 11:15:52.086 93 580 XLON
------------- ------- ------ ---------
23/06/2021 12:03:53.209 93 581 BATE
------------- ------- ------ ---------
23/06/2021 08:39:15.437 92 577.5 XLON
------------- ------- ------ ---------
23/06/2021 11:15:44.026 92 579.5 XLON
------------- ------- ------ ---------
23/06/2021 14:43:47.805 92 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 15:45:47.621 92 588 TRQX
------------- ------- ------ ---------
23/06/2021 11:17:27.501 91 580.5 XLON
------------- ------- ------ ---------
23/06/2021 11:29:23.809 90 580.5 XLON
------------- ------- ------ ---------
23/06/2021 09:20:46.827 90 577.5 TRQX
------------- ------- ------ ---------
23/06/2021 16:02:32.093 88 588 XLON
------------- ------- ------ ---------
23/06/2021 10:03:10.575 87 576.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:19.173 87 586.5 XLON
------------- ------- ------ ---------
23/06/2021 13:31:20.698 86 582 XLON
------------- ------- ------ ---------
23/06/2021 14:22:10.548 86 586 XLON
------------- ------- ------ ---------
23/06/2021 15:59:10.678 85 588 XLON
------------- ------- ------ ---------
23/06/2021 14:25:02.623 83 585.5 XLON
------------- ------- ------ ---------
23/06/2021 12:03:53.208 82 581 BATE
------------- ------- ------ ---------
23/06/2021 14:31:33.401 81 586 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.575 80 586.5 XLON
------------- ------- ------ ---------
23/06/2021 13:56:02.912 80 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 12:59:51.033 79 581 XLON
------------- ------- ------ ---------
23/06/2021 16:04:40.603 79 588 XLON
------------- ------- ------ ---------
23/06/2021 08:17:00.011 79 578 CHIX
------------- ------- ------ ---------
23/06/2021 15:45:47.592 79 588 TRQX
------------- ------- ------ ---------
23/06/2021 08:57:40.539 78 576 XLON
------------- ------- ------ ---------
23/06/2021 12:30:59.477 78 579.5 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.954 78 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 09:55:35.254 76 577.5 XLON
------------- ------- ------ ---------
23/06/2021 12:17:54.997 75 579.5 XLON
------------- ------- ------ ---------
23/06/2021 14:31:50.538 75 586 CHIX
------------- ------- ------ ---------
23/06/2021 12:45:01.047 74 580 XLON
------------- ------- ------ ---------
23/06/2021 15:01:28.386 74 585.5 XLON
------------- ------- ------ ---------
23/06/2021 08:17:00.011 73 578 CHIX
------------- ------- ------ ---------
23/06/2021 09:27:42.036 72 576.5 XLON
------------- ------- ------ ---------
23/06/2021 13:29:55.183 72 582.5 XLON
------------- ------- ------ ---------
23/06/2021 14:52:01.084 72 585.5 XLON
------------- ------- ------ ---------
23/06/2021 11:56:08.154 72 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 13:06:21.536 70 580.5 XLON
------------- ------- ------ ---------
23/06/2021 16:19:40.572 70 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:32:36.605 70 586 BATE
------------- ------- ------ ---------
23/06/2021 14:09:29.912 70 586 CHIX
------------- ------- ------ ---------
23/06/2021 15:41:03.531 70 587.5 CHIX
------------- ------- ------ ---------
23/06/2021 08:07:00.248 70 579.5 TRQX
------------- ------- ------ ---------
23/06/2021 15:20:52.142 69 586.5 CHIX
------------- ------- ------ ---------
23/06/2021 11:16:24.819 68 581 XLON
------------- ------- ------ ---------
23/06/2021 11:56:08.154 68 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:10:40.960 67 586.5 XLON
------------- ------- ------ ---------
23/06/2021 09:15:28.740 66 575.5 XLON
------------- ------- ------ ---------
23/06/2021 11:15:44.015 66 579.5 XLON
------------- ------- ------ ---------
23/06/2021 15:28:41.741 66 587 XLON
------------- ------- ------ ---------
23/06/2021 15:05:21.139 66 586 BATE
------------- ------- ------ ---------
23/06/2021 15:23:19.676 66 586.5 BATE
------------- ------- ------ ---------
23/06/2021 14:56:53.343 65 585.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:45.290 65 588.5 BATE
------------- ------- ------ ---------
23/06/2021 08:17:53.300 64 578 XLON
------------- ------- ------ ---------
23/06/2021 14:10:41.959 64 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:54:15.328 64 585.5 CHIX
------------- ------- ------ ---------
23/06/2021 13:55:22.315 64 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 11:39:03.130 63 581.5 BATE
------------- ------- ------ ---------
23/06/2021 16:18:34.714 63 587 BATE
------------- ------- ------ ---------
23/06/2021 12:31:02.495 62 579.5 XLON
------------- ------- ------ ---------
23/06/2021 11:51:08.060 62 582.5 BATE
------------- ------- ------ ---------
23/06/2021 12:29:52.718 62 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 08:27:54.682 62 578.5 TRQX
------------- ------- ------ ---------
23/06/2021 14:28:21.702 61 585 XLON
------------- ------- ------ ---------
23/06/2021 14:32:35.750 61 586 BATE
------------- ------- ------ ---------
23/06/2021 12:36:45.085 60 580 XLON
------------- ------- ------ ---------
23/06/2021 13:45:53.735 60 585 XLON
------------- ------- ------ ---------
23/06/2021 13:56:02.911 60 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:08:40.959 60 586 XLON
------------- ------- ------ ---------
23/06/2021 11:39:03.331 60 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:09:29.911 60 586 CHIX
------------- ------- ------ ---------
23/06/2021 14:59:05.356 60 585.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:52:12.318 59 585.5 BATE
------------- ------- ------ ---------
23/06/2021 08:26:22.779 58 578.5 XLON
------------- ------- ------ ---------
23/06/2021 14:40:29.879 58 584 XLON
------------- ------- ------ ---------
23/06/2021 14:56:56.346 58 585.5 XLON
------------- ------- ------ ---------
23/06/2021 13:12:07.950 57 581 XLON
------------- ------- ------ ---------
23/06/2021 12:46:01.287 57 580.5 BATE
------------- ------- ------ ---------
23/06/2021 14:51:58.077 56 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:11:53.803 56 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:20:42.896 56 586.5 CHIX
------------- ------- ------ ---------
23/06/2021 08:26:23.764 55 578.5 XLON
------------- ------- ------ ---------
23/06/2021 14:20:24.603 55 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:54:15.328 55 585.5 BATE
------------- ------- ------ ---------
23/06/2021 10:36:29.257 54 578.5 XLON
------------- ------- ------ ---------
23/06/2021 14:26:13.487 54 585 XLON
------------- ------- ------ ---------
23/06/2021 15:00:11.424 54 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:19.173 54 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:33:41.130 54 587.5 TRQX
------------- ------- ------ ---------
23/06/2021 14:26:59.514 53 585 XLON
------------- ------- ------ ---------
23/06/2021 14:32:35.760 53 586 BATE
------------- ------- ------ ---------
23/06/2021 14:52:12.318 53 585.5 BATE
------------- ------- ------ ---------
23/06/2021 14:31:50.978 53 586 CHIX
------------- ------- ------ ---------
23/06/2021 08:27:54.682 53 578.5 TRQX
------------- ------- ------ ---------
23/06/2021 15:06:53.153 52 586 TRQX
------------- ------- ------ ---------
23/06/2021 13:12:07.950 51 581 XLON
------------- ------- ------ ---------
23/06/2021 08:17:00.011 51 578 CHIX
------------- ------- ------ ---------
23/06/2021 16:18:34.058 50 587 XLON
------------- ------- ------ ---------
23/06/2021 11:30:53.963 50 581.5 BATE
------------- ------- ------ ---------
23/06/2021 11:31:25.633 49 582 XLON
------------- ------- ------ ---------
23/06/2021 11:56:08.153 49 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 13:23:56.919 49 583 CHIX
------------- ------- ------ ---------
23/06/2021 14:09:29.912 49 586 CHIX
------------- ------- ------ ---------
23/06/2021 11:31:24.625 48 581 XLON
------------- ------- ------ ---------
23/06/2021 12:52:02.048 48 580.5 XLON
------------- ------- ------ ---------
23/06/2021 13:49:07.594 48 584.5 XLON
------------- ------- ------ ---------
23/06/2021 14:58:10.968 48 585.5 XLON
------------- ------- ------ ---------
23/06/2021 08:17:10.596 48 578 CHIX
------------- ------- ------ ---------
23/06/2021 11:56:08.154 48 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:50.545 48 586 CHIX
------------- ------- ------ ---------
23/06/2021 13:23:56.916 47 582 XLON
------------- ------- ------ ---------
23/06/2021 14:54:18.331 47 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:30:16.130 47 587.5 XLON
------------- ------- ------ ---------
23/06/2021 12:46:01.289 47 580.5 BATE
------------- ------- ------ ---------
23/06/2021 13:55:23.431 46 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.477 46 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:19.173 46 586.5 XLON
------------- ------- ------ ---------
23/06/2021 12:29:52.717 46 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 11:15:51.084 45 580 XLON
------------- ------- ------ ---------
23/06/2021 14:34:39.861 45 586 BATE
------------- ------- ------ ---------
23/06/2021 15:11:53.805 45 586.5 BATE
------------- ------- ------ ---------
23/06/2021 16:13:12.485 45 588.5 TRQX
------------- ------- ------ ---------
23/06/2021 10:21:20.488 43 576 XLON
------------- ------- ------ ---------
23/06/2021 12:45:21.802 43 580 XLON
------------- ------- ------ ---------
23/06/2021 12:46:01.289 43 580 XLON
------------- ------- ------ ---------
23/06/2021 13:53:20.013 42 585 CHIX
------------- ------- ------ ---------
23/06/2021 15:46:30.057 42 588 TRQX
------------- ------- ------ ---------
23/06/2021 13:10:22.619 41 580.5 XLON
------------- ------- ------ ---------
23/06/2021 13:14:24.186 41 582 XLON
------------- ------- ------ ---------
23/06/2021 13:53:20.013 41 584.5 XLON
------------- ------- ------ ---------
23/06/2021 14:34:39.864 41 586 XLON
------------- ------- ------ ---------
23/06/2021 15:37:32.006 41 587 XLON
------------- ------- ------ ---------
23/06/2021 15:45:47.592 41 587.5 XLON
------------- ------- ------ ---------
23/06/2021 15:05:11.522 41 586 BATE
------------- ------- ------ ---------
23/06/2021 15:00:11.420 41 586 CHIX
------------- ------- ------ ---------
23/06/2021 12:02:39.954 40 581.5 XLON
------------- ------- ------ ---------
23/06/2021 13:23:57.945 40 582.5 XLON
------------- ------- ------ ---------
23/06/2021 14:52:04.084 40 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:33:22.075 39 587.5 BATE
------------- ------- ------ ---------
23/06/2021 14:31:45.540 39 586 CHIX
------------- ------- ------ ---------
23/06/2021 11:30:53.963 38 581.5 BATE
------------- ------- ------ ---------
23/06/2021 14:54:15.328 38 585.5 BATE
------------- ------- ------ ---------
23/06/2021 13:00:13.830 38 581 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:50.545 38 586 CHIX
------------- ------- ------ ---------
23/06/2021 08:35:49.222 37 578 XLON
------------- ------- ------ ---------
23/06/2021 15:58:58.964 37 588 XLON
------------- ------- ------ ---------
23/06/2021 10:09:47.723 37 578 BATE
------------- ------- ------ ---------
23/06/2021 14:52:57.316 37 585.5 BATE
------------- ------- ------ ---------
23/06/2021 15:15:33.729 37 586.5 BATE
------------- ------- ------ ---------
23/06/2021 14:14:04.033 36 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:56:56.421 36 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.477 36 586.5 XLON
------------- ------- ------ ---------
23/06/2021 16:08:21.084 36 588 XLON
------------- ------- ------ ---------
23/06/2021 08:39:15.341 35 577 XLON
------------- ------- ------ ---------
23/06/2021 16:22:05.261 35 587.5 XLON
------------- ------- ------ ---------
23/06/2021 08:32:24.184 34 578.5 XLON
------------- ------- ------ ---------
23/06/2021 12:18:58.040 34 579.5 XLON
------------- ------- ------ ---------
23/06/2021 13:29:59.255 34 582 XLON
------------- ------- ------ ---------
23/06/2021 14:20:21.538 34 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:51:18.369 34 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:52:12.318 34 585.5 BATE
------------- ------- ------ ---------
23/06/2021 13:36:20.005 34 584 CHIX
------------- ------- ------ ---------
23/06/2021 11:52:08.072 33 581.5 XLON
------------- ------- ------ ---------
23/06/2021 11:52:11.076 33 581.5 XLON
------------- ------- ------ ---------
23/06/2021 15:44:53.641 33 587.5 XLON
------------- ------- ------ ---------
23/06/2021 13:55:22.312 33 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 10:33:50.818 32 578 XLON
------------- ------- ------ ---------
23/06/2021 11:50:02.860 32 582 XLON
------------- ------- ------ ---------
23/06/2021 14:10:40.959 32 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:15:33.730 32 586.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:41.476 32 588.5 XLON
------------- ------- ------ ---------
23/06/2021 15:46:30.002 32 588 TRQX
------------- ------- ------ ---------
23/06/2021 14:20:43.957 31 586 XLON
------------- ------- ------ ---------
23/06/2021 14:56:59.350 31 585.5 XLON
------------- ------- ------ ---------
23/06/2021 13:45:53.735 30 585 XLON
------------- ------- ------ ---------
23/06/2021 14:28:15.898 30 585 XLON
------------- ------- ------ ---------
23/06/2021 14:35:40.878 30 586.5 XLON
------------- ------- ------ ---------
23/06/2021 12:59:51.037 30 581.5 BATE
------------- ------- ------ ---------
23/06/2021 15:33:22.026 29 587.5 XLON
------------- ------- ------ ---------
23/06/2021 11:30:53.965 29 581.5 BATE
------------- ------- ------ ---------
23/06/2021 11:31:25.163 29 582.5 BATE
------------- ------- ------ ---------
23/06/2021 14:32:36.149 29 586 BATE
------------- ------- ------ ---------
23/06/2021 14:58:10.968 29 586 BATE
------------- ------- ------ ---------
23/06/2021 14:31:50.978 29 586 CHIX
------------- ------- ------ ---------
23/06/2021 12:45:18.782 28 580 XLON
------------- ------- ------ ---------
23/06/2021 14:25:32.395 28 585 XLON
------------- ------- ------ ---------
23/06/2021 14:43:45.785 28 585 BATE
------------- ------- ------ ---------
23/06/2021 15:31:01.191 28 587.5 CHIX
------------- ------- ------ ---------
23/06/2021 13:55:22.358 28 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 08:32:24.183 27 578.5 XLON
------------- ------- ------ ---------
23/06/2021 09:17:53.590 27 575.5 XLON
------------- ------- ------ ---------
23/06/2021 11:18:27.769 27 580.5 XLON
------------- ------- ------ ---------
23/06/2021 11:28:52.833 27 580.5 XLON
------------- ------- ------ ---------
23/06/2021 12:11:29.405 27 579 XLON
------------- ------- ------ ---------
23/06/2021 12:41:46.145 27 579.5 XLON
------------- ------- ------ ---------
23/06/2021 14:51:33.318 27 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:02:37.377 27 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:08:41.961 27 586 XLON
------------- ------- ------ ---------
23/06/2021 15:23:17.575 27 586.5 XLON
------------- ------- ------ ---------
23/06/2021 16:19:39.873 27 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:43:45.850 27 585 BATE
------------- ------- ------ ---------
23/06/2021 14:56:53.342 27 585.5 BATE
------------- ------- ------ ---------
23/06/2021 14:56:53.342 27 585.5 BATE
------------- ------- ------ ---------
23/06/2021 09:19:10.667 26 576.5 XLON
------------- ------- ------ ---------
23/06/2021 10:43:43.766 26 578.5 XLON
------------- ------- ------ ---------
23/06/2021 11:29:23.809 26 580.5 XLON
------------- ------- ------ ---------
23/06/2021 11:29:54.372 26 581 XLON
------------- ------- ------ ---------
23/06/2021 15:35:25.046 26 587 XLON
------------- ------- ------ ---------
23/06/2021 15:39:00.480 26 587.5 XLON
------------- ------- ------ ---------
23/06/2021 15:11:53.805 26 586.5 BATE
------------- ------- ------ ---------
23/06/2021 13:00:13.830 26 581 CHIX
------------- ------- ------ ---------
23/06/2021 10:26:35.743 25 576.5 XLON
------------- ------- ------ ---------
23/06/2021 14:08:42.106 25 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:51:30.311 25 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:05:11.427 25 585.5 XLON
------------- ------- ------ ---------
23/06/2021 11:30:53.964 25 581.5 BATE
------------- ------- ------ ---------
23/06/2021 12:59:51.028 25 581 BATE
------------- ------- ------ ---------
23/06/2021 12:29:52.717 25 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:45:18.782 25 580 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:45.541 25 586 CHIX
------------- ------- ------ ---------
23/06/2021 12:52:05.072 24 580.5 XLON
------------- ------- ------ ---------
23/06/2021 13:14:24.179 24 582 XLON
------------- ------- ------ ---------
23/06/2021 14:10:40.959 24 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:55:38.585 24 588 XLON
------------- ------- ------ ---------
23/06/2021 16:22:08.265 24 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:32:35.794 24 586 BATE
------------- ------- ------ ---------
23/06/2021 14:58:10.968 24 586 BATE
------------- ------- ------ ---------
23/06/2021 10:09:28.877 24 577 CHIX
------------- ------- ------ ---------
23/06/2021 15:31:01.191 24 587.5 CHIX
------------- ------- ------ ---------
23/06/2021 09:20:46.828 24 577.5 TRQX
------------- ------- ------ ---------
23/06/2021 09:19:56.089 23 576.5 XLON
------------- ------- ------ ---------
23/06/2021 09:38:53.070 23 577 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.953 23 581.5 XLON
------------- ------- ------ ---------
23/06/2021 14:15:07.045 23 586 XLON
------------- ------- ------ ---------
23/06/2021 14:53:27.329 23 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:01:09.398 23 585.5 XLON
------------- ------- ------ ---------
23/06/2021 16:08:18.078 23 588 XLON
------------- ------- ------ ---------
23/06/2021 16:23:42.565 23 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:54:15.328 23 585.5 BATE
------------- ------- ------ ---------
23/06/2021 14:31:45.540 23 586 CHIX
------------- ------- ------ ---------
23/06/2021 08:26:22.779 22 578.5 XLON
------------- ------- ------ ---------
23/06/2021 09:42:15.232 22 577.5 XLON
------------- ------- ------ ---------
23/06/2021 13:48:30.551 22 584.5 XLON
------------- ------- ------ ---------
23/06/2021 14:27:03.570 22 585 XLON
------------- ------- ------ ---------
23/06/2021 14:56:21.337 22 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:59:01.970 22 588 XLON
------------- ------- ------ ---------
23/06/2021 16:23:45.585 22 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:09:29.912 22 586 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:50.538 22 586 CHIX
------------- ------- ------ ---------
23/06/2021 13:55:22.319 22 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 09:27:42.036 21 576.5 XLON
------------- ------- ------ ---------
23/06/2021 11:15:45.033 21 579.5 XLON
------------- ------- ------ ---------
23/06/2021 14:27:24.366 21 585 XLON
------------- ------- ------ ---------
23/06/2021 15:49:44.981 21 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:43:45.785 21 585 BATE
------------- ------- ------ ---------
23/06/2021 15:11:53.863 21 586.5 BATE
------------- ------- ------ ---------
23/06/2021 14:56:53.343 21 585.5 CHIX
------------- ------- ------ ---------
23/06/2021 09:19:56.089 21 576.5 TRQX
------------- ------- ------ ---------
23/06/2021 08:54:21.421 20 576 XLON
------------- ------- ------ ---------
23/06/2021 09:20:46.822 20 576.5 XLON
------------- ------- ------ ---------
23/06/2021 11:18:33.774 20 580.5 XLON
------------- ------- ------ ---------
23/06/2021 14:54:15.328 20 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:57:26.344 20 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:04:32.382 20 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:09:15.390 20 586 XLON
------------- ------- ------ ---------
23/06/2021 15:11:53.803 20 586.5 XLON
------------- ------- ------ ---------
23/06/2021 16:21:33.764 20 586.5 XLON
------------- ------- ------ ---------
23/06/2021 11:31:25.130 20 582.5 BATE
------------- ------- ------ ---------
23/06/2021 12:03:53.207 20 580.5 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.787 20 585 BATE
------------- ------- ------ ---------
23/06/2021 14:31:49.973 20 586 CHIX
------------- ------- ------ ---------
23/06/2021 14:54:15.328 20 585.5 CHIX
------------- ------- ------ ---------
23/06/2021 08:08:54.428 19 578.5 XLON
------------- ------- ------ ---------
23/06/2021 11:50:02.858 19 582 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.954 19 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.954 19 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:11:26.383 19 579 XLON
------------- ------- ------ ---------
23/06/2021 12:21:42.289 19 579.5 XLON
------------- ------- ------ ---------
23/06/2021 14:22:00.340 19 586 XLON
------------- ------- ------ ---------
23/06/2021 15:22:51.157 19 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:52:13.746 19 585.5 BATE
------------- ------- ------ ---------
23/06/2021 15:45:47.591 19 588 CHIX
------------- ------- ------ ---------
23/06/2021 13:56:02.911 19 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 11:29:54.368 18 581 XLON
------------- ------- ------ ---------
23/06/2021 14:54:15.328 18 585.5 XLON
------------- ------- ------ ---------
23/06/2021 16:12:37.560 18 588.5 XLON
------------- ------- ------ ---------
23/06/2021 08:17:00.011 18 578 CHIX
------------- ------- ------ ---------
23/06/2021 15:58:55.085 18 588 TRQX
------------- ------- ------ ---------
23/06/2021 10:09:34.001 17 577.5 XLON
------------- ------- ------ ---------
23/06/2021 12:52:00.953 17 580 XLON
------------- ------- ------ ---------
23/06/2021 15:05:15.457 17 586 XLON
------------- ------- ------ ---------
23/06/2021 15:46:01.524 17 588 XLON
------------- ------- ------ ---------
23/06/2021 11:39:03.131 17 581.5 BATE
------------- ------- ------ ---------
23/06/2021 12:46:01.287 17 580.5 BATE
------------- ------- ------ ---------
23/06/2021 12:59:51.037 17 581.5 BATE
------------- ------- ------ ---------
23/06/2021 14:32:36.150 17 586 BATE
------------- ------- ------ ---------
23/06/2021 14:32:36.150 17 586 BATE
------------- ------- ------ ---------
23/06/2021 15:11:53.804 17 586.5 BATE
------------- ------- ------ ---------
23/06/2021 12:42:38.147 17 579.5 CHIX
------------- ------- ------ ---------
23/06/2021 09:20:46.829 17 577.5 TRQX
------------- ------- ------ ---------
23/06/2021 11:17:33.142 16 580.5 XLON
------------- ------- ------ ---------
23/06/2021 14:28:12.889 16 585 XLON
------------- ------- ------ ---------
23/06/2021 14:28:32.885 16 585 XLON
------------- ------- ------ ---------
23/06/2021 14:35:44.896 16 586 XLON
------------- ------- ------ ---------
23/06/2021 14:51:58.116 16 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:52:12.319 16 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:56:18.335 16 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:11:58.129 16 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:37:36.013 16 587.5 XLON
------------- ------- ------ ---------
23/06/2021 11:30:53.965 16 581.5 BATE
------------- ------- ------ ---------
23/06/2021 12:29:52.715 16 580.5 BATE
------------- ------- ------ ---------
23/06/2021 14:33:08.853 16 586 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.791 16 585 BATE
------------- ------- ------ ---------
23/06/2021 12:29:52.718 16 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 15:46:00.553 16 588 TRQX
------------- ------- ------ ---------
23/06/2021 08:54:31.145 15 576 XLON
------------- ------- ------ ---------
23/06/2021 10:03:13.579 15 576.5 XLON
------------- ------- ------ ---------
23/06/2021 10:34:08.416 15 578.5 XLON
------------- ------- ------ ---------
23/06/2021 11:56:11.159 15 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:02:39.954 15 581.5 XLON
------------- ------- ------ ---------
23/06/2021 14:09:32.942 15 586 XLON
------------- ------- ------ ---------
23/06/2021 15:23:19.173 15 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:55:35.529 15 588 XLON
------------- ------- ------ ---------
23/06/2021 13:03:54.029 15 580 TRQX
------------- ------- ------ ---------
23/06/2021 09:39:10.005 14 577 XLON
------------- ------- ------ ---------
23/06/2021 10:39:18.887 14 578.5 XLON
------------- ------- ------ ---------
23/06/2021 12:21:45.301 14 579.5 XLON
------------- ------- ------ ---------
23/06/2021 13:12:07.948 14 580.5 XLON
------------- ------- ------ ---------
23/06/2021 14:26:59.515 14 585 XLON
------------- ------- ------ ---------
23/06/2021 14:35:44.487 14 586 XLON
------------- ------- ------ ---------
23/06/2021 14:54:15.328 14 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:56:53.342 14 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:01:12.399 14 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:39:00.480 14 587.5 XLON
------------- ------- ------ ---------
23/06/2021 16:04:35.101 14 588 XLON
------------- ------- ------ ---------
23/06/2021 12:59:51.038 14 581.5 BATE
------------- ------- ------ ---------
23/06/2021 14:34:39.861 14 586 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.791 14 585 BATE
------------- ------- ------ ---------
23/06/2021 15:05:21.139 14 586 BATE
------------- ------- ------ ---------
23/06/2021 11:39:03.131 14 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:51:30.311 14 585.5 CHIX
------------- ------- ------ ---------
23/06/2021 13:13:22.247 14 581 TRQX
------------- ------- ------ ---------
23/06/2021 08:26:22.780 13 578.5 XLON
------------- ------- ------ ---------
23/06/2021 09:42:15.233 13 577.5 XLON
------------- ------- ------ ---------
23/06/2021 11:56:08.154 13 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:59:51.034 13 581 XLON
------------- ------- ------ ---------
23/06/2021 14:20:46.960 13 586 XLON
------------- ------- ------ ---------
23/06/2021 14:52:15.337 13 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:33:02.312 13 587.5 XLON
------------- ------- ------ ---------
23/06/2021 16:21:30.752 13 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:32:35.794 13 586 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.801 13 585 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.812 13 585 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.849 13 585 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.849 13 585 BATE
------------- ------- ------ ---------
23/06/2021 14:54:15.328 13 585.5 BATE
------------- ------- ------ ---------
23/06/2021 14:56:20.338 13 585.5 BATE
------------- ------- ------ ---------
23/06/2021 14:57:59.349 13 585.5 BATE
------------- ------- ------ ---------
23/06/2021 08:17:10.596 13 578 CHIX
------------- ------- ------ ---------
23/06/2021 12:42:06.092 13 579.5 CHIX
------------- ------- ------ ---------
23/06/2021 09:20:46.833 13 577.5 TRQX
------------- ------- ------ ---------
23/06/2021 13:55:22.314 13 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 09:20:50.907 12 577.5 XLON
------------- ------- ------ ---------
23/06/2021 13:35:46.532 12 583.5 XLON
------------- ------- ------ ---------
23/06/2021 14:31:45.541 12 586 XLON
------------- ------- ------ ---------
23/06/2021 15:01:28.386 12 585.5 XLON
------------- ------- ------ ---------
23/06/2021 15:09:18.395 12 586 XLON
------------- ------- ------ ---------
23/06/2021 12:59:51.028 12 581 BATE
------------- ------- ------ ---------
23/06/2021 14:32:35.750 12 586 BATE
------------- ------- ------ ---------
23/06/2021 14:58:10.968 12 586 BATE
------------- ------- ------ ---------
23/06/2021 11:39:03.131 12 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:56:43.835 12 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:17:53.977 11 579 XLON
------------- ------- ------ ---------
23/06/2021 12:18:58.046 11 579.5 XLON
------------- ------- ------ ---------
23/06/2021 12:23:53.502 11 579.5 XLON
------------- ------- ------ ---------
23/06/2021 12:30:59.476 11 579.5 XLON
------------- ------- ------ ---------
23/06/2021 12:33:02.492 11 580 XLON
------------- ------- ------ ---------
23/06/2021 12:41:51.391 11 579.5 XLON
------------- ------- ------ ---------
23/06/2021 13:35:46.537 11 583.5 XLON
------------- ------- ------ ---------
23/06/2021 14:01:06.427 11 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:09:29.912 11 586 XLON
------------- ------- ------ ---------
23/06/2021 14:20:42.897 11 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:22:10.548 11 586 XLON
------------- ------- ------ ---------
23/06/2021 14:28:32.886 11 585 XLON
------------- ------- ------ ---------
23/06/2021 15:20:52.142 11 586.5 XLON
------------- ------- ------ ---------
23/06/2021 15:59:10.679 11 588 XLON
------------- ------- ------ ---------
23/06/2021 16:04:32.098 11 588 XLON
------------- ------- ------ ---------
23/06/2021 16:11:35.568 11 588 XLON
------------- ------- ------ ---------
23/06/2021 16:22:29.558 11 587.5 XLON
------------- ------- ------ ---------
23/06/2021 14:32:35.749 11 586 BATE
------------- ------- ------ ---------
23/06/2021 14:32:36.150 11 586 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.859 11 585 BATE
------------- ------- ------ ---------
23/06/2021 12:59:37.907 11 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:59:51.025 11 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:43:47.803 11 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 08:33:38.911 10 577.5 XLON
------------- ------- ------ ---------
23/06/2021 09:17:57.607 10 576 XLON
------------- ------- ------ ---------
23/06/2021 10:03:10.575 10 576.5 XLON
------------- ------- ------ ---------
23/06/2021 11:49:36.010 10 581.5 XLON
------------- ------- ------ ---------
23/06/2021 12:28:05.102 10 579.5 XLON
------------- ------- ------ ---------
23/06/2021 12:45:00.044 10 579.5 XLON
------------- ------- ------ ---------
23/06/2021 12:59:51.026 10 580.5 XLON
------------- ------- ------ ---------
23/06/2021 14:31:49.974 10 586 XLON
------------- ------- ------ ---------
23/06/2021 14:35:39.868 10 586 XLON
------------- ------- ------ ---------
23/06/2021 14:49:29.742 10 585.5 XLON
------------- ------- ------ ---------
23/06/2021 14:59:05.357 10 585.5 XLON
------------- ------- ------ ---------
23/06/2021 16:21:09.871 10 586.5 XLON
------------- ------- ------ ---------
23/06/2021 14:32:35.794 10 586 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.801 10 585 BATE
------------- ------- ------ ---------
23/06/2021 14:54:15.327 10 585.5 BATE
------------- ------- ------ ---------
23/06/2021 14:58:10.968 10 586 BATE
------------- ------- ------ ---------
23/06/2021 12:45:18.782 10 580 CHIX
------------- ------- ------ ---------
23/06/2021 12:59:05.745 10 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:59:49.022 10 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:09:30.357 10 586 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:49.973 10 586 CHIX
------------- ------- ------ ---------
23/06/2021 16:13:05.039 10 588.5 TRQX
------------- ------- ------ ---------
23/06/2021 11:39:03.131 9 581.5 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.785 9 585 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.787 9 585 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.801 9 585 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.849 9 585 BATE
------------- ------- ------ ---------
23/06/2021 13:53:20.013 9 585 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:49.973 9 586 CHIX
------------- ------- ------ ---------
23/06/2021 11:16:24.817 8 581 XLON
------------- ------- ------ ---------
23/06/2021 11:31:25.129 8 582.5 BATE
------------- ------- ------ ---------
23/06/2021 12:29:52.697 8 579.5 BATE
------------- ------- ------ ---------
23/06/2021 14:32:36.150 8 586 BATE
------------- ------- ------ ---------
23/06/2021 14:32:36.606 8 586 BATE
------------- ------- ------ ---------
23/06/2021 12:49:30.729 8 580 CHIX
------------- ------- ------ ---------
23/06/2021 12:57:54.209 8 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:58:32.456 8 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 13:53:20.013 8 585 CHIX
------------- ------- ------ ---------
23/06/2021 15:21:37.570 8 586.5 CHIX
------------- ------- ------ ---------
23/06/2021 15:33:22.026 8 587.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:43:47.805 8 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 11:15:51.090 7 580 XLON
------------- ------- ------ ---------
23/06/2021 08:51:28.400 7 577 BATE
------------- ------- ------ ---------
23/06/2021 12:25:23.274 7 579.5 BATE
------------- ------- ------ ---------
23/06/2021 12:26:20.664 7 579.5 BATE
------------- ------- ------ ---------
23/06/2021 12:27:14.928 7 579.5 BATE
------------- ------- ------ ---------
23/06/2021 12:28:05.101 7 579.5 BATE
------------- ------- ------ ---------
23/06/2021 12:28:47.361 7 579.5 BATE
------------- ------- ------ ---------
23/06/2021 12:29:28.639 7 579.5 BATE
------------- ------- ------ ---------
23/06/2021 12:29:35.637 7 579.5 BATE
------------- ------- ------ ---------
23/06/2021 12:29:42.691 7 579.5 BATE
------------- ------- ------ ---------
23/06/2021 12:46:01.287 7 580.5 BATE
------------- ------- ------ ---------
23/06/2021 15:11:53.863 7 586.5 BATE
------------- ------- ------ ---------
23/06/2021 15:11:53.863 7 586.5 BATE
------------- ------- ------ ---------
23/06/2021 09:39:10.010 7 577.5 CHIX
------------- ------- ------ ---------
23/06/2021 09:42:15.232 7 577.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:56:53.343 7 585.5 CHIX
------------- ------- ------ ---------
23/06/2021 11:50:02.859 6 582 XLON
------------- ------- ------ ---------
23/06/2021 13:44:53.601 6 584 XLON
------------- ------- ------ ---------
23/06/2021 14:43:45.787 6 585 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.791 6 585 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.812 6 585 BATE
------------- ------- ------ ---------
23/06/2021 12:29:52.717 6 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:43:45.787 5 585 BATE
------------- ------- ------ ---------
23/06/2021 14:43:45.812 5 585 BATE
------------- ------- ------ ---------
23/06/2021 08:17:00.027 5 578 CHIX
------------- ------- ------ ---------
23/06/2021 11:39:03.131 5 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:09:29.911 5 586 CHIX
------------- ------- ------ ---------
23/06/2021 13:55:22.317 5 585.5 TRQX
------------- ------- ------ ---------
23/06/2021 13:48:30.551 4 584.5 XLON
------------- ------- ------ ---------
23/06/2021 14:32:36.149 4 586 BATE
------------- ------- ------ ---------
23/06/2021 14:32:36.150 4 586 BATE
------------- ------- ------ ---------
23/06/2021 15:11:53.863 4 586.5 BATE
------------- ------- ------ ---------
23/06/2021 11:39:03.131 4 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:02:39.955 4 581.5 CHIX
------------- ------- ------ ---------
23/06/2021 12:29:52.717 4 580.5 CHIX
------------- ------- ------ ---------
23/06/2021 13:23:56.919 4 583 CHIX
------------- ------- ------ ---------
23/06/2021 14:09:29.912 4 586 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:49.973 4 586 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:50.007 4 586 CHIX
------------- ------- ------ ---------
23/06/2021 15:33:22.025 4 587.5 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:45.540 3 586 CHIX
------------- ------- ------ ---------
23/06/2021 14:31:49.973 3 586 CHIX
------------- ------- ------ ---------
23/06/2021 15:33:41.346 3 587.5 TRQX
------------- ------- ------ ---------
23/06/2021 09:21:05.979 2 577.5 XLON
------------- ------- ------ ---------
23/06/2021 15:05:21.138 2 586 XLON
------------- ------- ------ ---------
23/06/2021 13:23:56.921 2 583 CHIX
------------- ------- ------ ---------
23/06/2021 13:13:22.301 2 581 TRQX
------------- ------- ------ ---------
23/06/2021 09:45:32.641 1 577.5 XLON
------------- ------- ------ ---------
23/06/2021 10:39:11.121 1 579.5 XLON
------------- ------- ------ ---------
23/06/2021 11:28:52.833 1 580.5 XLON
------------- ------- ------ ---------
23/06/2021 13:30:00.055 1 582 XLON
------------- ------- ------ ---------
23/06/2021 15:40:13.638 1 587.5 CHIX
------------- ------- ------ ---------
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
POSDKNBDABKDDAB
(END) Dow Jones Newswires
June 24, 2021 02:00 ET (06:00 GMT)
Sports Direct (LSE:SPD)
Historical Stock Chart
From Mar 2024 to Apr 2024
Sports Direct (LSE:SPD)
Historical Stock Chart
From Apr 2023 to Apr 2024
