TIDMFRAS

RNS Number : 8940K

Frasers Group PLC

07 September 2021

Date: 7 September 2021

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

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 6 September 2021 it purchased 135,256 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 680.73 pence per share, as part of the Company's buyback programme announced on 6 August 2021. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 129,696,581 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 510,905,788.

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:                       06-Sep-21 
                                        ---------- 
 Number of ordinary shares purchased:     23,437 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              680.78 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       06-Sep-21 
                                        ---------- 
 Number of ordinary shares purchased:     92,817 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              680.75 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       06-Sep-21 
                                        ---------- 
 Number of ordinary shares purchased:     14,166 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              680.40 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       06-Sep-21 
                                        ---------- 
 Number of ordinary shares purchased:      4,836 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              681.26 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price   Platform 
  Date           Time          Volume    (p)     code 
 06/09/2021     08:00:40.799   48       691.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:00:30.797   35       691     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:00:30.797   97       691     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:00:40.797   7        688     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:00:40.797   26       688     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:00:40.797   7        688     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:00:58.773   706      687.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:37:49.732   124      686.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:37:49.733   105      686.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:37:49.733   27       686.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:37:49.734   142      686.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:37:49.736   142      686.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:37:49.730   500      685.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:37:49.730   46       685.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:37:49.730   137      685.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:39:06.031   144      685     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:03:49.731   750      684.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:03:49.731   3        684.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:13:20.558   280      684.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:31:07.188   94       684.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:36:03.067   738      684.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:42:50.518   700      684.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:53:50.778   158      684.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     11:59:25.363   96       684.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     11:59:25.363   63       684.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     11:59:25.365   169      684.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:04:20.550   500      684     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:04:20.550   239      684     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:27:32.120   69       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:28:33.222   94       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:28:33.222   229      684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:28:33.223   102      684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:28:33.225   97       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:18.313   99       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:18.312   289      684     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:18.312   18       684     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:18.313   111      684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:18.313   310      684     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:18.313   49       684     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:18.319   105      684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:18.319   41       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:46:50.531   144      684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:48:50.535   149      684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:48:50.535   62       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:49:41.605   32       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:50:41.607   20       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:50:41.607   30       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:54:10.062   25       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:54:10.062   27       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:54:10.062   62       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:54:10.064   83       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:57:34.297   99       684     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:57:36.158   891      684     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:57:36.161   250      684     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:57:36.161   856      684     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:13:20.556   500      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:13:20.556   182      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:24:01.150   565      683.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:24:01.152   139      683.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:24:01.153   148      683.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     08:54:52.477   427      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:54:52.477   279      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:08:34.304   326      683.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:42:38.659   320      683.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:53:50.769   246      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:53:50.770   382      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:53:50.771   173      683.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     11:53:51.286   82       683.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:55:50.773   685      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:58:19.699   744      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:58:25.358   11       683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:07:56.201   250      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:07:56.201   152      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:19.962   217      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:19.962   499      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:19.962   123      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:19.962   161      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:19.962   532      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:33.657   24       683.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:20:32.665   754      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:30:03.010   366      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:30:03.010   308      683.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:30:03.012   203      683.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     12:52:11.323   100      683.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     12:52:11.323   7        683.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     12:59:30.013   19       683.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     12:59:30.013   33       683.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     12:59:36.010   44       683.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:28:25.777   250      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:28:25.777   250      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:28:25.777   232      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:50.523   250      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:50.523   248      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:50.524   161      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:45:50.524   73       683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:46:50.568   500      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:46:50.568   524      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:55:30.773   47       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:55:30.773   41       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     08:55:30.773   47       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:02:05.513   42       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:02:05.513   40       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:02:05.516   48       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:05:11.310   3        683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:05:11.310   43       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:05:11.310   3        683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.002   59       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.003   168      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.004   126      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.004   223      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.005   128      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.005   100      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.005   185      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.005   250      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.005   120      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:44:00.005   45       683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:46:07.202   250      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:46:07.202   109      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     09:46:07.202   1356     683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:46:07.202   103      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     09:46:07.202   587      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:46:07.204   100      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     11:34:44.926   105      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:34:44.926   250      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:34:44.926   91       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:48:01.861   615      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:29.765   613      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:33.657   148      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:51.292   40       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     12:13:51.292   8        683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     12:30:55.514   33       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:30:55.514   272      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:30:55.514   7        683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     12:30:55.514   714      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:30:55.514   42       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     12:32:11.068   315      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:32:11.069   52       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:32:11.070   212      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:32:11.070   52       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:46:32.411   271      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:46:32.411   284      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:46:32.411   78       683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:46:32.411   124      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:46:32.411   275      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:46:32.411   340      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:56:11.159   975      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:56:11.159   55       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     12:56:11.159   652      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:56:11.159   134      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:01:00.061   754      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:01:13.455   148      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:01:13.456   69       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:01:13.457   13       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:01:13.457   123      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:03:51.768   107      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:03:51.768   63       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:03:51.770   117      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:03:51.770   109      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:03:51.771   119      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.717   250      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.717   66       683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.717   363      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.718   71       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.717   30       683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.719   102      683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.720   41       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.719   171      683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.721   44       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.721   87       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.722   30       683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     13:07:20.722   157      683     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.939   138      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.939   51       683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.939   265      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.939   534      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.939   61       683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.939   68       683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.939   854      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.939   129      683     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.941   148      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.941   119      683     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.941   194      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:19:44.942   401      683     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:13:07.279   13       682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:13:07.279   87       682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:19:51.089   89       682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:19:51.089   83       682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     08:24:20.562   129      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:24:20.563   570      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:08:12.176   159      682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     09:14:11.317   81       682.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:16:46.956   44       682.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.471   92       682.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.472   84       682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     09:28:00.021   44       682.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:31:00.025   18       682.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:31:00.025   28       682.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:31:00.922   250      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:31:00.922   219      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:31:00.923   211      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:34:00.029   46       682.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:46:10.964   710      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:46:10.967   692      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:03:14.937   72       682.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:03:14.937   37       682.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:48:21.662   615      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:27:59.087   619      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     12:51:25.971   250      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:11:32.762   689      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:11:32.764   266      682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:11:32.766   4        682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:11:32.766   6        682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:11:32.766   3        682.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:29:53.802   500      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:29:53.802   195      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:29:53.802   507      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:29:53.802   116      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:32:18.158   651      682.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     08:24:00.307   4        682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.472   21       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.472   161      682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.472   46       682     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.473   29       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.473   62       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.474   89       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.480   500      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.480   250      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:25:31.480   107      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:28:00.832   449      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:28:00.832   250      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:28:00.832   31       682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:28:00.839   61       682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:38:00.948   41       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     09:38:00.948   250      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:38:00.949   357      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     09:53:20.588   32       682     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:53:20.588   5        682     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:53:20.588   13       682     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:53:20.588   14       682     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:53:20.588   43       682     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:53:20.588   24       682     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     09:53:20.588   49       682     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     10:02:38.636   32       682     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     10:02:38.636   17       682     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:34:24.693   250      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:34:24.693   227      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:34:24.693   467      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:37:24.698   723      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:45:20.605   648      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:45:20.611   303      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:45:20.611   106      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:45:20.733   18       682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:45:21.658   197      682     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:37:09.057   123      682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:37:09.058   99       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:37:09.058   48       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:37:09.059   66       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:37:09.175   32       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:53:21.783   48       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:53:21.783   76       682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:53:21.784   128      682     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:05:41.605   692      681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:05:06.978   710      681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:15:43.534   12       681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:15:44.425   107      681.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:15:44.425   42       681.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:15:44.425   893      681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:15:44.427   154      681.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:21:44.430   672      681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:45:20.606   35       681.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:34:42.915   613      681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:37:09.062   15       681.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:42:39.541   37       681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:42:39.541   101      681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:42:39.541   492      681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:42:39.546   8        681.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:45:31.768   175      681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:45:31.768   36       681.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:45:31.768   278      681.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:45:31.769   554      681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.488   1247     681.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.715   49       681.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:49.943   11       681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:49.943   28       681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:49.985   125      681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:49.985   41       681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:02:45.849   38       681     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:08:02.661   161      681     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:08:02.660   11       681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:08:02.660   103      681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:15:43.527   12       681     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.632   102      681     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.632   250      681     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.632   172      681     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.632   179      681     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.633   32       681     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.634   131      681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.678   73       681     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.678   306      681     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.678   16       681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.678   12       681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:13.679   4        681     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.528   126      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.528   645      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.532   500      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.532   913      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:47.940   250      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:47.940   92       680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:47.940   500      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:47.940   500      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:47.954   9        680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:47.994   205      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:47.994   50       680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:48.948   56       680.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:48.947   101      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:48.948   11       680.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:48.948   70       680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:02:06.974   399      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:02:06.974   18       680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:36.389   39       680.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:36.389   15       680.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:55:36.389   39       680.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     13:56:12.175   188      680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:56:12.250   213      680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     13:56:12.251   35       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:45:40.298   50       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:45:40.300   66       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:45:40.319   168      680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:53:02.344   152      680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:53:52.771   66       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:53:52.770   182      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:53:52.771   793      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:53:52.772   85       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:53:54.228   39       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:53:54.228   227      680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:53:54.230   19       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:18.591   34       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:18.598   16       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:18.598   30       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:18.598   203      680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:18.598   4        680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:18.599   12       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:18.600   11       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:18.600   3        680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:18.600   10       680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:52.775   449      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:52.775   250      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:52.775   9        680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:52.962   214      680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:52.963   105      680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:54:52.963   162      680.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:56:53.108   676      680.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:56:53.110   57       680.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:56:53.110   321      680.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:59:53.114   111      680.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:01:53.117   98       680.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:07:13.964   179      680.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:12:23.704   500      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:12:23.704   449      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:12:23.704   25       680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:12:23.704   222      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:12:23.704   202      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:12:23.704   1100     680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:12:23.707   250      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:12:23.707   394      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:12:23.738   55       680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:15:00.014   176      680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:18:55.221   63       680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:18:55.221   487      680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:18:55.221   237      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:18:55.221   453      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:18:55.223   500      680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:18:55.223   42       680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:18:55.223   9        680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.515   672      680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.516   27       680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.516   8        680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.516   250      680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.516   85       680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.516   378      680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.516   21       680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.516   37       680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:49.516   7        680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:32:50.288   213      680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:35:07.004   82       680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:36:07.006   37       680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:45.843   257      680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:45.846   102      680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:00:42.083   641      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:12:00.186   99       680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:12:00.186   500      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:12:00.186   49       680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:12:00.188   104      680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:12:00.190   111      680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:12:00.191   7        680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:12:00.191   106      680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:20:40.050   98       680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:20:40.052   86       680     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:45:40.318   169      680     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:46:05.033   58       680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:46:05.033   667      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:59:53.113   646      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:01:53.550   511      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:01:53.550   176      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:01:53.550   19       680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:05:53.555   337      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:05:53.555   41       680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:05:53.555   53       680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:05:53.555   284      680     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:15:03.923   9        679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:15:03.923   55       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:15:54.038   145      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:15:54.038   250      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:15:54.038   294      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:15:54.040   41       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:18:55.775   675      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:18:55.779   73       679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:20:40.152   63       679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:20:40.152   76       679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:20:40.152   175      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:20:40.200   39       679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:20:40.200   129      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:20:42.230   122      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:20:42.230   209      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:21:08.633   154      679.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:21:08.633   33       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:21:24.794   250      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:21:24.794   121      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:21:24.794   327      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:21:24.794   36       679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:08.635   88       679.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.224   115      679.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:44:37.523   71       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:44:37.524   81       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:46:08.438   95       679.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:46:08.438   687      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:46:08.440   73       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:46:08.441   82       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:47:08.441   81       679.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:47:26.484   86       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:49:08.480   335      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:52:12.768   121      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:52:44.346   107      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:07:15.912   88       679.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:07:15.912   105      679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:07:15.913   243      679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:07:15.914   56       679.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:07:15.914   81       679.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:07:15.914   257      679.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:07:15.914   47       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:07:15.916   50       679.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:08:15.914   250      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:08:15.914   388      679.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:09:50.009   33       679.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:09:50.009   52       679.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:12:32.772   107      679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:12:32.774   223      679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:12:32.774   171      679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:12:32.774   402      679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:12:32.776   500      679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:12:32.776   105      679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:12:32.776   172      679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:12:32.777   35       679.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:39:22.249   632      679     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:43.472   27       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:43.472   12       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:43.473   57       679     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:43.473   34       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:43.473   12       679     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:43.473   9        679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:43.473   6        679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:43.473   250      679     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:01:43.476   15       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:13:14.906   13       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:13:14.937   220      679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:13:14.937   456      679     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:13:14.937   500      679     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:13:14.937   48       679     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:13:14.938   223      679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:16:32.911   60       679     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.222   79       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.222   100      679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.222   94       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.222   21       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.222   13       679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.222   30       679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.222   4        679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.225   37       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.225   8        679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.226   39       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.226   7        679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:22:46.237   35       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:33:51.848   13       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:33:51.848   10       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:33:51.848   31       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:33:55.810   610      679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:33:55.810   101      679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:33:55.810   54       679     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:34:37.582   241      679     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:34:37.582   459      679     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:10:32.767   100      679     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:10:32.767   603      679     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:12:32.772   80       679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:14:32.775   35       679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:14:32.775   23       679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:14:32.775   38       679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:16:32.777   68       679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:16:32.777   26       679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:19:32.779   87       679     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     10:30:47.063   622      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     10:51:49.034   7        678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:54:45.092   6        678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:55:18.687   198      678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:55:18.689   51       678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:55:18.697   7        678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     10:57:57.149   7        678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:00:43.466   90       678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:00:43.466   53       678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     11:00:43.465   172      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:00:43.465   250      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     11:00:43.466   217      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:16:32.899   566      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:16:32.899   52       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:16:32.905   20       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:16:32.905   17       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:16:32.905   165      678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:16:32.905   10       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:16:33.000   216      678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:16:33.002   100      678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:28:31.145   645      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:28:31.145   668      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:31:25.711   176      678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:31:25.712   227      678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:31:25.712   140      678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     14:31:25.713   155      678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:31:25.714   250      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:31:25.714   459      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:34:42.610   457      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:34:42.610   230      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:40:32.769   141      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:40:32.769   220      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:40:32.769   259      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:42:33.842   635      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     14:42:33.844   12       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:42:33.844   317      678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:42:33.845   49       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     14:42:33.845   90       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:13:05.461   174      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:13:52.770   101      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:20:14.562   465      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:20:14.562   640      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:20:14.563   147      678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:20:14.562   737      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:20:14.563   22       678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:20:14.563   18       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:20:14.563   37       678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:20:14.565   80       678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:20:14.565   5        678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:21:14.564   82       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:23:14.567   289      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:23:14.888   95       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:23:14.888   325      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:25:14.889   86       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:25:14.890   250      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:25:14.890   227      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:25:14.890   207      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:28:01.679   90       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:28:01.679   480      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:28:01.679   250      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:28:01.679   18       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:28:01.681   64       678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:28:01.681   212      678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:06.818   91       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:06.818   155      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:06.818   250      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:06.818   236      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:06.819   61       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:06.819   250      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:06.875   90       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.141   29       678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.141   8        678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.141   3        678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.141   95       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.430   15       678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.430   330      678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.430   154      678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.430   149      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.430   59       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.470   156      678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.474   26       678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.598   138      678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:07.598   52       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:11.732   245      678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:17.524   91       678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:17.524   14       678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:20.299   30       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:24.343   16       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:34:24.343   87       678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:36:42.664   208      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:36:55.602   376      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:38:22.662   39       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:40:32.777   15       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:43:47.130   16       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.612   68       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.612   61       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.612   126      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.612   58       678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.612   237      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.613   299      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.613   31       678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.613   742      678.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.614   223      678.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.619   17       678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:44:07.666   47       678.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:28:32.798   42       678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     16:29:32.229   67       678.5   TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     15:46:42.706   37       678     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:46:42.706   172      678     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:46:42.706   135      678     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:46:42.707   360      678     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:46:42.712   13       678     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:46:42.712   25       678     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:47:42.736   589      678     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:47:43.715   63       678     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:49:43.720   250      678     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:49:43.720   148      678     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:49:43.720   214      678     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:29:50.011   89       678     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:21:27.826   463      677.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:21:27.827   139      677.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:21:27.887   71       677.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:21:27.887   120      677.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:21:27.887   5        677.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:21:27.887   7        677.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:27:04.401   666      677.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:28:40.012   66       677.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:28:40.012   34       677.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:28:40.013   269      677.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:29:56.000   1343     677.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:51:08.876   599      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:51:42.664   4        677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:51:42.664   124      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:51:42.664   94       677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:51:42.664   87       677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     15:51:42.665   25       677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:51:42.665   9        677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:51:42.666   9        677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     15:53:42.668   250      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:53:42.669   131      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:53:42.669   177      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:53:42.669   140      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:56:42.672   84       677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     15:56:42.672   578      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.216   46       677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.216   4        677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.216   17       677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.217   50       677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.216   38       677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.216   27       677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.218   718      677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.219   443      677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.219   117      677     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.219   9        677     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:48.221   121      677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:49.062   40       677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:49.062   47       677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:15:02.664   221      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:15:41.847   116      677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:16:21.867   16       677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:18:01.868   13       677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:18:36.389   29       677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:20:06.159   177      677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:20:06.159   140      677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:21:32.510   8        677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:25:22.425   870      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:25:22.425   250      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:26:56.064   126      677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:26:56.064   88       677     CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:26:56.100   247      677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:26:56.100   75       677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:26:56.100   258      677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:26:56.100   71       677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:26:56.100   107      677     BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:27:04.392   250      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:27:04.392   317      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:27:04.392   105      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:29:13.876   567      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:29:13.876   729      677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:29:13.876   7        677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:29:13.876   28       677     XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:29:17.226   95       677     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     16:29:17.226   149      677     TRQX 
               -------------  -------  ------  --------- 
 06/09/2021     16:02:12.769   87       676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:02:44.421   101      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:03:12.849   169      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:03:22.663   219      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:03:52.334   37       676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:03:52.334   54       676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:03:52.769   101      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:04:25.419   114      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:05:02.663   205      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:05:55.449   36       676.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:06:05.421   156      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:06:42.661   61       676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:07:29.753   148      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:07:45.430   221      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:08:22.664   209      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:08:52.769   101      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:09:02.814   61       676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:09:02.814   222      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:09:24.343   111      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:10:02.666   214      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:10:03.372   101      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:10:27.673   285      676.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:10:32.769   5        676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:12:18.062   230      676.5   CHIX 
               -------------  -------  ------  --------- 
 06/09/2021     16:12:24.699   2        676.5   BATE 
               -------------  -------  ------  --------- 
 06/09/2021     16:13:22.662   166      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:13:24.372   211      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:13:52.333   168      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:13:52.768   111      676.5   XLON 
               -------------  -------  ------  --------- 
 06/09/2021     16:14:41.867   11       676.5   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

POSDKABDABKDNCK

(END) Dow Jones Newswires

September 07, 2021 02:00 ET (06:00 GMT)

Sports Direct (LSE:SPD)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Sports Direct Charts.
Sports Direct (LSE:SPD)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Sports Direct Charts.