Frasers Group PLC Transaction in Own Shares (4746L)
September 13 2021 - 1:00AM
UK Regulatory
TIDMFRAS
RNS Number : 4746L
Frasers Group PLC
13 September 2021
Date: 13 September 2021
FRASERS GROUP PLC ("Frasers Group" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Frasers Group announces that on 10 September 2021 it purchased
125,799 of its ordinary shares from Liberum Capital Limited (acting
as the Company's broker) on the London Stock Exchange at an average
price of 669.31 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 130,194,463
ordinary shares as treasury shares. The total number of ordinary
shares in issue (excluding shares held as treasury shares) is
510,407,906.
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: 10-Sep-21
----------
Number of ordinary shares purchased: 19,772
----------
Volume weighted average price paid
per share: 669.48
----------
Platform code XLON
----------
Date of purchase: 10-Sep-21
----------
Number of ordinary shares purchased: 86,060
----------
Volume weighted average price paid
per share: 669.24
----------
Platform code CHIX
----------
Date of purchase: 10-Sep-21
----------
Number of ordinary shares purchased: 12,865
----------
Volume weighted average price paid
per share: 669.43
----------
Platform code TRQX
----------
Date of purchase: 10-Sep-21
----------
Number of ordinary shares purchased: 7,102
----------
Volume weighted average price paid
per share: 669.45
----------
Transaction details:
Transaction Transaction Price Platform
Date Time Volume (p) code
10/09/2021 14:37:43.086 63 665 BATE
------------- ------- ------ ---------
10/09/2021 14:37:43.084 61 665 BATE
------------- ------- ------ ---------
10/09/2021 14:35:55.829 219 665 BATE
------------- ------- ------ ---------
10/09/2021 14:35:55.828 218 665 BATE
------------- ------- ------ ---------
10/09/2021 14:35:04.072 26 665.5 BATE
------------- ------- ------ ---------
10/09/2021 14:35:04.072 105 665.5 BATE
------------- ------- ------ ---------
10/09/2021 15:19:42.737 35 666 BATE
------------- ------- ------ ---------
10/09/2021 15:19:40.074 10 666 BATE
------------- ------- ------ ---------
10/09/2021 15:19:40.074 35 666 BATE
------------- ------- ------ ---------
10/09/2021 15:19:40.074 255 666 BATE
------------- ------- ------ ---------
10/09/2021 15:19:40.074 326 666 BATE
------------- ------- ------ ---------
10/09/2021 14:49:15.496 33 666 BATE
------------- ------- ------ ---------
10/09/2021 14:49:15.496 21 666 BATE
------------- ------- ------ ---------
10/09/2021 14:49:15.496 32 666 BATE
------------- ------- ------ ---------
10/09/2021 14:49:15.496 234 666 BATE
------------- ------- ------ ---------
10/09/2021 14:49:15.496 252 666 BATE
------------- ------- ------ ---------
10/09/2021 14:45:40.868 139 666 BATE
------------- ------- ------ ---------
10/09/2021 14:45:40.868 492 666 BATE
------------- ------- ------ ---------
10/09/2021 14:33:11.010 87 666 BATE
------------- ------- ------ ---------
10/09/2021 14:33:11.009 85 666 BATE
------------- ------- ------ ---------
10/09/2021 14:31:16.553 33 666 BATE
------------- ------- ------ ---------
10/09/2021 15:22:21.453 271 667 BATE
------------- ------- ------ ---------
10/09/2021 15:03:49.693 343 667.5 BATE
------------- ------- ------ ---------
10/09/2021 15:03:49.691 147 667.5 BATE
------------- ------- ------ ---------
10/09/2021 15:03:49.691 194 667.5 BATE
------------- ------- ------ ---------
10/09/2021 16:12:51.007 417 668 BATE
------------- ------- ------ ---------
10/09/2021 16:10:06.106 4 668 BATE
------------- ------- ------ ---------
10/09/2021 16:10:06.106 7 668 BATE
------------- ------- ------ ---------
10/09/2021 16:10:06.106 9 668 BATE
------------- ------- ------ ---------
10/09/2021 16:10:06.106 9 668 BATE
------------- ------- ------ ---------
10/09/2021 16:10:06.106 4 668 BATE
------------- ------- ------ ---------
10/09/2021 16:10:06.105 192 668 BATE
------------- ------- ------ ---------
10/09/2021 16:10:06.105 6 668 BATE
------------- ------- ------ ---------
10/09/2021 16:10:06.104 45 668 BATE
------------- ------- ------ ---------
10/09/2021 15:35:24.673 58 668 BATE
------------- ------- ------ ---------
10/09/2021 11:53:25.485 490 668 BATE
------------- ------- ------ ---------
10/09/2021 16:24:21.066 304 668.5 BATE
------------- ------- ------ ---------
10/09/2021 16:24:21.064 159 668.5 BATE
------------- ------- ------ ---------
10/09/2021 16:24:21.064 72 668.5 BATE
------------- ------- ------ ---------
10/09/2021 16:24:21.064 73 668.5 BATE
------------- ------- ------ ---------
10/09/2021 16:24:19.419 87 668.5 BATE
------------- ------- ------ ---------
10/09/2021 16:24:19.419 72 668.5 BATE
------------- ------- ------ ---------
10/09/2021 16:24:19.402 334 668.5 BATE
------------- ------- ------ ---------
10/09/2021 16:24:19.402 71 668.5 BATE
------------- ------- ------ ---------
10/09/2021 15:22:34.434 112 668.5 BATE
------------- ------- ------ ---------
10/09/2021 15:22:34.432 105 668.5 BATE
------------- ------- ------ ---------
10/09/2021 12:12:33.397 86 668.5 BATE
------------- ------- ------ ---------
10/09/2021 16:27:49.291 17 669 BATE
------------- ------- ------ ---------
10/09/2021 16:27:49.289 69 669 BATE
------------- ------- ------ ---------
10/09/2021 16:26:47.630 130 669 BATE
------------- ------- ------ ---------
10/09/2021 16:26:47.630 231 669 BATE
------------- ------- ------ ---------
10/09/2021 16:26:47.629 360 669 BATE
------------- ------- ------ ---------
10/09/2021 16:16:20.640 395 669 BATE
------------- ------- ------ ---------
10/09/2021 16:16:20.639 253 669 BATE
------------- ------- ------ ---------
10/09/2021 16:16:20.639 126 669 BATE
------------- ------- ------ ---------
10/09/2021 15:36:08.721 692 669 BATE
------------- ------- ------ ---------
10/09/2021 15:36:08.720 105 669 BATE
------------- ------- ------ ---------
10/09/2021 15:36:08.719 63 669 BATE
------------- ------- ------ ---------
10/09/2021 15:36:08.719 500 669 BATE
------------- ------- ------ ---------
10/09/2021 15:36:08.719 231 669 BATE
------------- ------- ------ ---------
10/09/2021 11:17:22.497 37 669 BATE
------------- ------- ------ ---------
10/09/2021 11:08:22.493 123 669 BATE
------------- ------- ------ ---------
10/09/2021 11:02:18.313 229 669 BATE
------------- ------- ------ ---------
10/09/2021 15:29:00.477 171 669.5 BATE
------------- ------- ------ ---------
10/09/2021 15:29:00.477 7 669.5 BATE
------------- ------- ------ ---------
10/09/2021 15:29:00.476 175 669.5 BATE
------------- ------- ------ ---------
10/09/2021 14:14:30.295 188 669.5 BATE
------------- ------- ------ ---------
10/09/2021 12:05:46.005 376 669.5 BATE
------------- ------- ------ ---------
10/09/2021 11:33:38.054 77 669.5 BATE
------------- ------- ------ ---------
10/09/2021 11:33:38.052 61 669.5 BATE
------------- ------- ------ ---------
10/09/2021 14:14:30.295 186 670 BATE
------------- ------- ------ ---------
10/09/2021 14:14:29.649 119 670 BATE
------------- ------- ------ ---------
10/09/2021 14:14:29.645 74 670 BATE
------------- ------- ------ ---------
10/09/2021 14:14:29.626 153 670 BATE
------------- ------- ------ ---------
10/09/2021 13:56:28.085 230 670 BATE
------------- ------- ------ ---------
10/09/2021 13:56:28.085 211 670 BATE
------------- ------- ------ ---------
10/09/2021 13:55:19.737 138 670 BATE
------------- ------- ------ ---------
10/09/2021 13:55:18.153 10 670 BATE
------------- ------- ------ ---------
10/09/2021 13:55:18.151 122 670 BATE
------------- ------- ------ ---------
10/09/2021 13:55:18.151 95 670 BATE
------------- ------- ------ ---------
10/09/2021 13:54:15.457 45 670 BATE
------------- ------- ------ ---------
10/09/2021 13:54:15.457 81 670 BATE
------------- ------- ------ ---------
10/09/2021 12:50:01.638 239 670 BATE
------------- ------- ------ ---------
10/09/2021 12:50:01.638 154 670 BATE
------------- ------- ------ ---------
10/09/2021 12:50:01.636 392 670 BATE
------------- ------- ------ ---------
10/09/2021 11:34:38.117 232 670 BATE
------------- ------- ------ ---------
10/09/2021 11:34:38.117 154 670 BATE
------------- ------- ------ ---------
10/09/2021 11:34:38.116 73 670 BATE
------------- ------- ------ ---------
10/09/2021 11:23:17.316 193 670 BATE
------------- ------- ------ ---------
10/09/2021 09:03:35.547 158 670.5 BATE
------------- ------- ------ ---------
10/09/2021 09:03:35.546 156 670.5 BATE
------------- ------- ------ ---------
10/09/2021 08:11:50.637 8 670.5 BATE
------------- ------- ------ ---------
10/09/2021 08:11:50.636 4 670.5 BATE
------------- ------- ------ ---------
10/09/2021 08:11:42.138 22 670.5 BATE
------------- ------- ------ ---------
10/09/2021 08:11:42.138 15 670.5 BATE
------------- ------- ------ ---------
10/09/2021 10:18:33.918 390 671.5 BATE
------------- ------- ------ ---------
10/09/2021 10:18:33.918 153 671.5 BATE
------------- ------- ------ ---------
10/09/2021 10:18:33.916 542 671.5 BATE
------------- ------- ------ ---------
10/09/2021 10:14:21.882 74 671.5 BATE
------------- ------- ------ ---------
10/09/2021 10:11:37.465 77 671.5 BATE
------------- ------- ------ ---------
10/09/2021 10:11:37.465 14 671.5 BATE
------------- ------- ------ ---------
10/09/2021 10:11:37.465 7 671.5 BATE
------------- ------- ------ ---------
10/09/2021 09:15:43.406 196 672 BATE
------------- ------- ------ ---------
10/09/2021 09:15:43.404 78 672 BATE
------------- ------- ------ ---------
10/09/2021 09:15:43.404 194 672 BATE
------------- ------- ------ ---------
10/09/2021 08:31:50.400 39 672 BATE
------------- ------- ------ ---------
10/09/2021 08:30:50.397 38 672 BATE
------------- ------- ------ ---------
10/09/2021 08:30:50.395 90 672 BATE
------------- ------- ------ ---------
10/09/2021 08:15:29.782 42 672 BATE
------------- ------- ------ ---------
10/09/2021 10:10:22.012 279 672.5 BATE
------------- ------- ------ ---------
10/09/2021 10:10:22.011 181 672.5 BATE
------------- ------- ------ ---------
10/09/2021 10:10:22.011 221 672.5 BATE
------------- ------- ------ ---------
10/09/2021 10:10:22.011 279 672.5 BATE
------------- ------- ------ ---------
10/09/2021 10:09:54.760 4 672.5 BATE
------------- ------- ------ ---------
10/09/2021 10:09:54.760 176 672.5 BATE
------------- ------- ------ ---------
10/09/2021 09:32:16.257 104 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:51:13.769 33 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:47:18.283 61 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:46:18.280 70 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:41:03.073 46 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:40:03.072 53 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:39:03.069 58 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:38:03.068 53 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:37:03.065 61 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:36:03.062 46 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:35:03.061 64 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:34:05.444 36 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:34:05.444 15 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:28:08.429 34 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:28:08.429 16 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:28:08.429 55 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:24:14.210 92 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:24:14.208 451 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:24:14.207 71 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:24:14.206 146 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:15:29.784 108 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:15:29.782 85 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:15:29.782 40 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:15:03.669 34 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:15:03.552 36 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:15:03.552 39 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:14:20.041 35 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:14:20.039 33 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:14:20.037 37 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:14:10.038 33 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:00:03.487 2 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:00:03.485 34 672.5 BATE
------------- ------- ------ ---------
10/09/2021 08:49:02.795 51 674 BATE
------------- ------- ------ ---------
10/09/2021 08:49:02.793 45 674 BATE
------------- ------- ------ ---------
10/09/2021 08:45:07.323 43 674 BATE
------------- ------- ------ ---------
10/09/2021 08:44:03.108 34 674 BATE
------------- ------- ------ ---------
10/09/2021 08:43:03.107 99 674 BATE
------------- ------- ------ ---------
10/09/2021 08:32:50.402 33 674 BATE
------------- ------- ------ ---------
10/09/2021 14:37:43.084 87 665 CHIX
------------- ------- ------ ---------
10/09/2021 14:35:04.070 84 665.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:19:40.070 97 666 CHIX
------------- ------- ------ ---------
10/09/2021 15:17:40.067 34 666 CHIX
------------- ------- ------ ---------
10/09/2021 15:17:40.067 50 666 CHIX
------------- ------- ------ ---------
10/09/2021 15:14:40.065 86 666 CHIX
------------- ------- ------ ---------
10/09/2021 15:12:40.062 86 666 CHIX
------------- ------- ------ ---------
10/09/2021 15:04:02.576 22 666 CHIX
------------- ------- ------ ---------
10/09/2021 14:51:42.037 98 666 CHIX
------------- ------- ------ ---------
10/09/2021 14:49:29.906 99 666 CHIX
------------- ------- ------ ---------
10/09/2021 14:33:11.009 95 666 CHIX
------------- ------- ------ ---------
10/09/2021 14:30:28.385 55 666 CHIX
------------- ------- ------ ---------
10/09/2021 14:30:28.385 23 666 CHIX
------------- ------- ------ ---------
10/09/2021 14:30:28.385 16 666 CHIX
------------- ------- ------ ---------
10/09/2021 15:10:40.060 83 666.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:03:49.698 152 666.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:03:49.697 95 666.5 CHIX
------------- ------- ------ ---------
10/09/2021 14:54:20.397 95 666.5 CHIX
------------- ------- ------ ---------
10/09/2021 14:47:30.061 89 666.5 CHIX
------------- ------- ------ ---------
10/09/2021 14:45:40.638 81 666.5 CHIX
------------- ------- ------ ---------
10/09/2021 14:44:40.636 188 666.5 CHIX
------------- ------- ------ ---------
10/09/2021 14:27:55.247 90 666.5 CHIX
------------- ------- ------ ---------
10/09/2021 14:27:55.247 93 666.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:08:20.975 80 667 CHIX
------------- ------- ------ ---------
10/09/2021 12:04:20.391 65 667.5 CHIX
------------- ------- ------ ---------
10/09/2021 12:04:20.391 28 667.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:47:18.084 84 668 CHIX
------------- ------- ------ ---------
10/09/2021 15:47:18.082 140 668 CHIX
------------- ------- ------ ---------
10/09/2021 15:42:42.749 92 668 CHIX
------------- ------- ------ ---------
10/09/2021 15:37:05.506 18 668 CHIX
------------- ------- ------ ---------
10/09/2021 15:06:06.172 99 668 CHIX
------------- ------- ------ ---------
10/09/2021 16:25:46.450 55 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:25:46.449 6 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:25:46.449 5 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:25:46.449 61 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:24:17.431 81 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:24:17.431 85 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:24:17.431 29 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:24:17.431 58 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:24:17.431 42 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:22:44.181 37 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:22:44.180 13 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:22:44.180 29 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:22:44.180 56 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:22:44.180 87 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:17:19.142 10 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:16:03.152 88 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:15:03.148 134 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:15:03.148 8 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:12:51.008 97 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:09:42.147 95 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:09:42.147 89 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:06:59.308 71 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:06:59.308 27 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:06:59.308 84 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:58:36.144 87 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:56:29.615 89 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:55:00.315 148 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:39:05.512 86 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:37:05.508 44 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:37:05.508 5 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:37:05.508 44 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:34:00.062 97 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:31:21.135 81 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 14:19:10.060 98 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 11:59:30.060 80 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 11:16:22.499 23 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 11:12:22.495 82 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 11:08:22.460 90 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 10:48:17.637 84 668.5 CHIX
------------- ------- ------ ---------
10/09/2021 16:28:19.291 67 669 CHIX
------------- ------- ------ ---------
10/09/2021 16:27:49.288 134 669 CHIX
------------- ------- ------ ---------
10/09/2021 16:27:49.288 100 669 CHIX
------------- ------- ------ ---------
10/09/2021 16:01:49.900 84 669 CHIX
------------- ------- ------ ---------
10/09/2021 16:00:49.897 83 669 CHIX
------------- ------- ------ ---------
10/09/2021 15:50:18.085 85 669 CHIX
------------- ------- ------ ---------
10/09/2021 15:24:59.654 142 669 CHIX
------------- ------- ------ ---------
10/09/2021 15:24:59.654 1 669 CHIX
------------- ------- ------ ---------
10/09/2021 14:14:30.299 90 669 CHIX
------------- ------- ------ ---------
10/09/2021 13:24:38.160 10 669 CHIX
------------- ------- ------ ---------
10/09/2021 12:36:04.682 72 669 CHIX
------------- ------- ------ ---------
10/09/2021 12:36:04.682 8 669 CHIX
------------- ------- ------ ---------
10/09/2021 12:36:04.682 17 669 CHIX
------------- ------- ------ ---------
10/09/2021 12:36:04.682 70 669 CHIX
------------- ------- ------ ---------
10/09/2021 12:08:03.398 89 669 CHIX
------------- ------- ------ ---------
10/09/2021 11:57:13.398 88 669 CHIX
------------- ------- ------ ---------
10/09/2021 11:49:23.400 87 669 CHIX
------------- ------- ------ ---------
10/09/2021 11:49:23.400 5 669 CHIX
------------- ------- ------ ---------
10/09/2021 11:49:23.400 81 669 CHIX
------------- ------- ------ ---------
10/09/2021 11:42:20.499 25 669 CHIX
------------- ------- ------ ---------
10/09/2021 11:42:15.642 62 669 CHIX
------------- ------- ------ ---------
10/09/2021 11:42:15.642 84 669 CHIX
------------- ------- ------ ---------
10/09/2021 11:02:18.313 235 669 CHIX
------------- ------- ------ ---------
10/09/2021 10:45:47.816 97 669 CHIX
------------- ------- ------ ---------
10/09/2021 10:41:19.058 79 669 CHIX
------------- ------- ------ ---------
10/09/2021 10:41:19.058 3 669 CHIX
------------- ------- ------ ---------
10/09/2021 10:41:19.058 97 669 CHIX
------------- ------- ------ ---------
10/09/2021 10:27:49.181 87 669 CHIX
------------- ------- ------ ---------
10/09/2021 15:29:00.474 86 669.5 CHIX
------------- ------- ------ ---------
10/09/2021 11:33:38.052 53 669.5 CHIX
------------- ------- ------ ---------
10/09/2021 11:31:23.402 35 669.5 CHIX
------------- ------- ------ ---------
10/09/2021 15:28:20.977 113 670 CHIX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 87 670 CHIX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 96 670 CHIX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 85 670 CHIX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 89 670 CHIX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 2 670 CHIX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 78 670 CHIX
------------- ------- ------ ---------
10/09/2021 13:55:18.151 85 670 CHIX
------------- ------- ------ ---------
10/09/2021 12:29:41.818 115 670 CHIX
------------- ------- ------ ---------
10/09/2021 12:22:22.242 150 670 CHIX
------------- ------- ------ ---------
10/09/2021 11:22:09.663 115 670 CHIX
------------- ------- ------ ---------
10/09/2021 13:53:06.360 569 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 13:23:33.063 97 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 13:02:45.323 2 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 13:02:45.323 91 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 12:54:45.312 74 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 12:54:45.312 18 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 12:54:45.311 3 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 12:51:45.309 27 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 12:51:45.309 154 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 11:22:09.664 97 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 10:15:01.963 96 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 09:13:20.858 88 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 09:13:20.858 28 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 09:13:20.858 56 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 09:03:35.467 95 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 09:03:35.467 96 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:27:14.204 85 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:09:30.063 83 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:06:30.061 86 670.5 CHIX
------------- ------- ------ ---------
10/09/2021 13:17:32.403 84 671 CHIX
------------- ------- ------ ---------
10/09/2021 13:15:31.290 153 671 CHIX
------------- ------- ------ ---------
10/09/2021 10:23:39.343 95 671 CHIX
------------- ------- ------ ---------
10/09/2021 10:18:39.341 90 671 CHIX
------------- ------- ------ ---------
10/09/2021 08:23:14.060 86 671 CHIX
------------- ------- ------ ---------
10/09/2021 13:15:31.290 70 672 CHIX
------------- ------- ------ ---------
10/09/2021 09:38:50.135 89 672 CHIX
------------- ------- ------ ---------
10/09/2021 09:27:41.392 85 672 CHIX
------------- ------- ------ ---------
10/09/2021 09:24:41.390 89 672 CHIX
------------- ------- ------ ---------
10/09/2021 08:12:43.398 90 672 CHIX
------------- ------- ------ ---------
10/09/2021 08:04:08.815 93 672 CHIX
------------- ------- ------ ---------
10/09/2021 10:10:22.011 94 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 10:05:23.465 89 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 10:00:23.414 85 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 09:57:23.411 65 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 09:57:23.411 194 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 09:32:50.131 92 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:56:22.368 80 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:53:20.064 98 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:38:08.043 84 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:34:08.042 83 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:20:14.057 86 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:15:29.784 93 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:00:06.110 99 672.5 CHIX
------------- ------- ------ ---------
10/09/2021 09:20:37.245 26 673 CHIX
------------- ------- ------ ---------
10/09/2021 09:20:37.245 100 673 CHIX
------------- ------- ------ ---------
10/09/2021 08:49:20.060 95 673 CHIX
------------- ------- ------ ---------
10/09/2021 08:45:07.325 83 673.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:44:03.110 105 673.5 CHIX
------------- ------- ------ ---------
10/09/2021 08:32:08.038 85 673.5 CHIX
------------- ------- ------ ---------
10/09/2021 14:39:53.272 32 665 TRQX
------------- ------- ------ ---------
10/09/2021 14:39:53.272 9 665 TRQX
------------- ------- ------ ---------
10/09/2021 14:37:43.086 44 665 TRQX
------------- ------- ------ ---------
10/09/2021 14:37:43.084 49 665 TRQX
------------- ------- ------ ---------
10/09/2021 14:37:43.084 42 665 TRQX
------------- ------- ------ ---------
10/09/2021 08:01:02.372 42 665 TRQX
------------- ------- ------ ---------
10/09/2021 15:03:54.159 11 666 TRQX
------------- ------- ------ ---------
10/09/2021 15:03:54.159 48 666 TRQX
------------- ------- ------ ---------
10/09/2021 15:03:54.159 15 666 TRQX
------------- ------- ------ ---------
10/09/2021 15:03:54.159 26 666 TRQX
------------- ------- ------ ---------
10/09/2021 15:03:54.159 44 666 TRQX
------------- ------- ------ ---------
10/09/2021 14:54:28.165 46 666 TRQX
------------- ------- ------ ---------
10/09/2021 14:51:42.037 47 666 TRQX
------------- ------- ------ ---------
10/09/2021 14:49:29.906 48 666 TRQX
------------- ------- ------ ---------
10/09/2021 14:49:29.906 33 666 TRQX
------------- ------- ------ ---------
10/09/2021 14:49:29.905 8 666 TRQX
------------- ------- ------ ---------
10/09/2021 14:45:40.868 83 666 TRQX
------------- ------- ------ ---------
10/09/2021 14:45:40.868 9 666 TRQX
------------- ------- ------ ---------
10/09/2021 15:40:44.868 3 667.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:40:44.868 43 667.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:39:44.866 45 667.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:39:44.866 3 667.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:39:44.865 9 667.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:39:42.747 30 667.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:35:28.137 90 667.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:06:47.323 45 667.5 TRQX
------------- ------- ------ ---------
10/09/2021 12:04:20.392 18 667.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:25:48.011 73 668 TRQX
------------- ------- ------ ---------
10/09/2021 15:47:18.082 109 668 TRQX
------------- ------- ------ ---------
10/09/2021 12:04:20.552 47 668 TRQX
------------- ------- ------ ---------
10/09/2021 11:14:22.499 20 668 TRQX
------------- ------- ------ ---------
10/09/2021 11:12:22.496 12 668 TRQX
------------- ------- ------ ---------
10/09/2021 16:24:17.432 52 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:24:17.432 35 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:24:17.432 40 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:24:17.431 22 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:24:17.431 41 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:24:17.431 2 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:24:17.431 49 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:22:44.181 40 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:16:03.150 36 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:16:03.150 9 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:15:03.147 36 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:15:03.146 31 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:15:03.146 3 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:15:03.146 28 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:15:03.146 51 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:09:42.150 40 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:09:42.150 25 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:09:42.147 19 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:09:42.147 33 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:09:42.147 43 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:09:42.147 14 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:02:22.095 43 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:02:22.095 153 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:55:00.315 156 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:22:34.432 256 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:06:06.170 60 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:06:22.454 44 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:02:22.449 44 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:02:22.449 45 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:02:22.449 5 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:02:22.449 41 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 10:48:17.638 44 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 10:48:17.638 44 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 10:41:19.059 40 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 10:41:19.059 44 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 10:41:19.059 9 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 10:41:19.059 34 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 10:41:19.059 103 668.5 TRQX
------------- ------- ------ ---------
10/09/2021 12:36:04.683 12 669 TRQX
------------- ------- ------ ---------
10/09/2021 12:36:04.682 29 669 TRQX
------------- ------- ------ ---------
10/09/2021 12:36:04.682 24 669 TRQX
------------- ------- ------ ---------
10/09/2021 12:36:04.682 44 669 TRQX
------------- ------- ------ ---------
10/09/2021 12:36:04.682 23 669 TRQX
------------- ------- ------ ---------
10/09/2021 12:17:33.402 46 669 TRQX
------------- ------- ------ ---------
10/09/2021 12:12:33.397 45 669 TRQX
------------- ------- ------ ---------
10/09/2021 12:08:03.397 44 669 TRQX
------------- ------- ------ ---------
10/09/2021 11:57:13.396 44 669 TRQX
------------- ------- ------ ---------
10/09/2021 11:53:23.404 45 669 TRQX
------------- ------- ------ ---------
10/09/2021 15:30:00.477 13 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:30:00.476 32 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:29:00.474 49 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 15:29:00.474 134 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:53:15.168 18 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:53:15.168 41 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:53:15.168 41 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:53:15.168 43 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:53:15.168 48 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:53:15.168 42 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:04:45.339 18 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 12:50:01.642 48 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 12:50:01.637 85 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:49:23.400 43 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:45:23.397 49 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:40:53.012 22 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:40:53.012 20 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:38:30.866 6 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:38:30.866 34 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:19:09.654 25 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 11:18:59.064 32 669.5 TRQX
------------- ------- ------ ---------
10/09/2021 14:14:29.629 254 670 TRQX
------------- ------- ------ ---------
10/09/2021 14:14:29.627 8 670 TRQX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 38 670 TRQX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 45 670 TRQX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 27 670 TRQX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 19 670 TRQX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 42 670 TRQX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 46 670 TRQX
------------- ------- ------ ---------
10/09/2021 14:14:29.626 42 670 TRQX
------------- ------- ------ ---------
10/09/2021 13:55:30.398 63 670 TRQX
------------- ------- ------ ---------
10/09/2021 13:55:19.738 5 670 TRQX
------------- ------- ------ ---------
10/09/2021 13:55:19.738 16 670 TRQX
------------- ------- ------ ---------
10/09/2021 11:31:23.401 44 670 TRQX
------------- ------- ------ ---------
10/09/2021 11:25:23.397 32 670 TRQX
------------- ------- ------ ---------
10/09/2021 11:25:23.397 15 670 TRQX
------------- ------- ------ ---------
10/09/2021 11:23:17.316 40 670 TRQX
------------- ------- ------ ---------
10/09/2021 13:29:32.412 42 670.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:26:32.409 40 670.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:02:45.325 106 670.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:23:14.061 16 670.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:23:14.061 28 670.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:09:08.822 49 670.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:06:08.819 42 670.5 TRQX
------------- ------- ------ ---------
10/09/2021 13:21:32.406 40 671 TRQX
------------- ------- ------ ---------
10/09/2021 13:17:32.403 44 671 TRQX
------------- ------- ------ ---------
10/09/2021 13:15:32.168 31 671 TRQX
------------- ------- ------ ---------
10/09/2021 13:15:32.168 25 671 TRQX
------------- ------- ------ ---------
10/09/2021 13:15:32.168 37 671 TRQX
------------- ------- ------ ---------
10/09/2021 13:15:32.168 12 671 TRQX
------------- ------- ------ ---------
10/09/2021 10:18:39.341 44 671 TRQX
------------- ------- ------ ---------
10/09/2021 08:27:14.206 45 671 TRQX
------------- ------- ------ ---------
10/09/2021 10:14:21.882 47 671.5 TRQX
------------- ------- ------ ---------
10/09/2021 09:57:23.410 11 671.5 TRQX
------------- ------- ------ ---------
10/09/2021 09:57:23.408 38 671.5 TRQX
------------- ------- ------ ---------
10/09/2021 09:42:23.399 47 671.5 TRQX
------------- ------- ------ ---------
10/09/2021 09:37:23.396 47 671.5 TRQX
------------- ------- ------ ---------
10/09/2021 09:32:42.511 48 671.5 TRQX
------------- ------- ------ ---------
10/09/2021 16:29:58.420 152 672 TRQX
------------- ------- ------ ---------
10/09/2021 10:11:25.751 47 672 TRQX
------------- ------- ------ ---------
10/09/2021 10:05:23.467 62 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:53:23.405 42 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:48:23.402 46 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:26:41.392 47 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:24:41.389 48 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:19:37.236 45 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:15:43.402 44 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:11:43.400 42 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:07:43.396 45 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:05:23.062 47 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:00:05.357 47 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:00:05.357 42 672 TRQX
------------- ------- ------ ---------
10/09/2021 09:00:05.357 26 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:56:27.255 9 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:56:27.255 7 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:56:27.255 5 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:51:13.770 19 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:51:13.770 29 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:51:13.770 44 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:51:13.770 45 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:51:13.770 1 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:45:41.873 39 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:38:03.062 44 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:12:43.396 40 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:04:08.816 43 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:04:08.816 5 672 TRQX
------------- ------- ------ ---------
10/09/2021 08:34:05.444 32 672.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:34:05.444 14 672.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:31:50.399 41 672.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:20:14.057 48 672.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:20:14.057 44 672.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:14:45.067 34 672.5 TRQX
------------- ------- ------ ---------
10/09/2021 08:14:45.067 6 672.5 TRQX
------------- ------- ------ ---------
10/09/2021 14:39:40.625 270 664.5 XLON
------------- ------- ------ ---------
10/09/2021 14:37:43.084 548 665 XLON
------------- ------- ------ ---------
10/09/2021 14:37:43.084 64 665 XLON
------------- ------- ------ ---------
10/09/2021 14:35:04.070 625 665.5 XLON
------------- ------- ------ ---------
10/09/2021 15:19:42.736 374 666 XLON
------------- ------- ------ ---------
10/09/2021 15:10:22.454 26 666 XLON
------------- ------- ------ ---------
10/09/2021 15:10:22.454 500 666 XLON
------------- ------- ------ ---------
10/09/2021 15:10:22.454 150 666 XLON
------------- ------- ------ ---------
10/09/2021 15:03:58.491 76 666 XLON
------------- ------- ------ ---------
10/09/2021 15:03:58.491 179 666 XLON
------------- ------- ------ ---------
10/09/2021 15:03:54.159 33 666 XLON
------------- ------- ------ ---------
10/09/2021 15:03:54.159 198 666 XLON
------------- ------- ------ ---------
10/09/2021 14:54:28.165 703 666 XLON
------------- ------- ------ ---------
10/09/2021 14:51:42.037 269 666 XLON
------------- ------- ------ ---------
10/09/2021 14:51:33.189 365 666 XLON
------------- ------- ------ ---------
10/09/2021 14:49:29.906 526 666 XLON
------------- ------- ------ ---------
10/09/2021 14:49:29.906 205 666 XLON
------------- ------- ------ ---------
10/09/2021 14:33:11.009 391 666 XLON
------------- ------- ------ ---------
10/09/2021 14:33:11.008 228 666 XLON
------------- ------- ------ ---------
10/09/2021 08:01:02.362 742 666 XLON
------------- ------- ------ ---------
10/09/2021 15:09:15.064 519 666.5 XLON
------------- ------- ------ ---------
10/09/2021 15:09:15.064 45 666.5 XLON
------------- ------- ------ ---------
10/09/2021 15:09:15.064 67 666.5 XLON
------------- ------- ------ ---------
10/09/2021 15:03:49.710 1287 666.5 XLON
------------- ------- ------ ---------
10/09/2021 15:03:49.709 700 666.5 XLON
------------- ------- ------ ---------
10/09/2021 15:03:49.698 96 666.5 XLON
------------- ------- ------ ---------
10/09/2021 14:45:40.654 739 666.5 XLON
------------- ------- ------ ---------
10/09/2021 14:45:40.640 617 666.5 XLON
------------- ------- ------ ---------
10/09/2021 14:30:08.605 681 666.5 XLON
------------- ------- ------ ---------
10/09/2021 15:42:42.749 56 667 XLON
------------- ------- ------ ---------
10/09/2021 15:42:42.749 182 667 XLON
------------- ------- ------ ---------
10/09/2021 15:22:21.448 234 667 XLON
------------- ------- ------ ---------
10/09/2021 15:22:21.447 163 667 XLON
------------- ------- ------ ---------
10/09/2021 15:22:21.447 500 667 XLON
------------- ------- ------ ---------
10/09/2021 15:22:21.447 500 667 XLON
------------- ------- ------ ---------
10/09/2021 15:06:32.354 14 667 XLON
------------- ------- ------ ---------
10/09/2021 15:06:32.354 11 667 XLON
------------- ------- ------ ---------
10/09/2021 14:23:08.594 60 667 XLON
------------- ------- ------ ---------
10/09/2021 16:11:38.855 141 667.5 XLON
------------- ------- ------ ---------
10/09/2021 16:10:50.397 347 667.5 XLON
------------- ------- ------ ---------
10/09/2021 16:10:11.049 96 667.5 XLON
------------- ------- ------ ---------
10/09/2021 15:45:42.755 117 667.5 XLON
------------- ------- ------ ---------
10/09/2021 15:45:42.755 130 667.5 XLON
------------- ------- ------ ---------
10/09/2021 15:42:42.752 356 667.5 XLON
------------- ------- ------ ---------
10/09/2021 15:42:42.752 215 667.5 XLON
------------- ------- ------ ---------
10/09/2021 15:42:42.752 173 667.5 XLON
------------- ------- ------ ---------
10/09/2021 15:06:47.321 666 667.5 XLON
------------- ------- ------ ---------
10/09/2021 14:25:08.597 637 667.5 XLON
------------- ------- ------ ---------
10/09/2021 14:25:08.597 101 667.5 XLON
------------- ------- ------ ---------
10/09/2021 16:27:43.072 69 668 XLON
------------- ------- ------ ---------
10/09/2021 16:25:46.455 459 668 XLON
------------- ------- ------ ---------
10/09/2021 16:25:46.453 175 668 XLON
------------- ------- ------ ---------
10/09/2021 16:12:55.993 1 668 XLON
------------- ------- ------ ---------
10/09/2021 16:12:51.015 390 668 XLON
------------- ------- ------ ---------
10/09/2021 15:52:21.447 207 668 XLON
------------- ------- ------ ---------
10/09/2021 15:51:18.170 53 668 XLON
------------- ------- ------ ---------
10/09/2021 15:48:10.620 19 668 XLON
------------- ------- ------ ---------
10/09/2021 15:48:10.620 75 668 XLON
------------- ------- ------ ---------
10/09/2021 15:48:05.007 47 668 XLON
------------- ------- ------ ---------
10/09/2021 15:47:21.157 200 668 XLON
------------- ------- ------ ---------
10/09/2021 15:47:18.086 218 668 XLON
------------- ------- ------ ---------
10/09/2021 15:47:18.085 68 668 XLON
------------- ------- ------ ---------
10/09/2021 15:35:24.670 708 668 XLON
------------- ------- ------ ---------
10/09/2021 15:35:24.670 624 668 XLON
------------- ------- ------ ---------
10/09/2021 12:02:07.784 720 668 XLON
------------- ------- ------ ---------
10/09/2021 11:51:23.405 607 668 XLON
------------- ------- ------ ---------
10/09/2021 11:12:22.496 274 668 XLON
------------- ------- ------ ---------
10/09/2021 11:12:22.496 51 668 XLON
------------- ------- ------ ---------
10/09/2021 11:12:22.496 22 668 XLON
------------- ------- ------ ---------
10/09/2021 08:01:02.354 685 668 XLON
------------- ------- ------ ---------
10/09/2021 16:29:57.353 15 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:51.317 54 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:47.793 93 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:47.590 76 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:47.162 23 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:41.379 9 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:41.378 28 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:40.158 100 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:21.278 15 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:21.277 514 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:21.277 949 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:29:06.346 332 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:28:07.788 570 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:19.402 327 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:19.402 231 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:17.448 49 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:17.448 127 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:17.432 350 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:17.432 276 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:17.431 115 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:17.430 686 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:17.430 677 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:17.430 459 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:24:17.430 681 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:22:44.181 33 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:22:44.181 231 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:16:20.955 761 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:16:20.955 178 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:16:20.954 197 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:16:03.155 294 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:09:42.150 622 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:09:42.147 556 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:09:42.147 107 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:09:42.147 89 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:09:42.147 23 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:09:42.147 22 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:09:42.147 108 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:09:42.147 38 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:09:42.147 113 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:06:59.307 334 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:05:06.263 32 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:02:22.095 105 668.5 XLON
------------- ------- ------ ---------
10/09/2021 16:02:22.095 607 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:59:24.948 103 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:59:24.948 500 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:58:24.944 169 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:58:24.944 500 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:58:24.048 5 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:55:00.315 747 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:55:00.315 980 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:39:08.706 523 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:39:08.706 187 668.5 XLON
------------- ------- ------ ---------
10/09/2021 14:21:07.154 624 668.5 XLON
------------- ------- ------ ---------
10/09/2021 11:14:42.357 89 668.5 XLON
------------- ------- ------ ---------
10/09/2021 11:02:22.449 628 668.5 XLON
------------- ------- ------ ---------
10/09/2021 10:48:17.638 471 668.5 XLON
------------- ------- ------ ---------
10/09/2021 10:48:17.638 150 668.5 XLON
------------- ------- ------ ---------
10/09/2021 15:31:20.947 523 669 XLON
------------- ------- ------ ---------
10/09/2021 15:31:20.947 207 669 XLON
------------- ------- ------ ---------
10/09/2021 15:25:59.661 15 669 XLON
------------- ------- ------ ---------
10/09/2021 15:24:59.657 177 669 XLON
------------- ------- ------ ---------
10/09/2021 15:24:59.657 500 669 XLON
------------- ------- ------ ---------
10/09/2021 15:24:59.656 124 669 XLON
------------- ------- ------ ---------
10/09/2021 15:24:59.656 12 669 XLON
------------- ------- ------ ---------
10/09/2021 14:16:07.150 398 669 XLON
------------- ------- ------ ---------
10/09/2021 14:16:07.150 291 669 XLON
------------- ------- ------ ---------
10/09/2021 12:45:01.630 281 669 XLON
------------- ------- ------ ---------
10/09/2021 12:36:04.682 460 669 XLON
------------- ------- ------ ---------
10/09/2021 12:36:04.682 255 669 XLON
------------- ------- ------ ---------
10/09/2021 12:36:04.682 61 669 XLON
------------- ------- ------ ---------
10/09/2021 12:36:04.682 192 669 XLON
------------- ------- ------ ---------
10/09/2021 12:36:04.682 658 669 XLON
------------- ------- ------ ---------
10/09/2021 12:36:04.682 70 669 XLON
------------- ------- ------ ---------
10/09/2021 12:36:04.682 552 669 XLON
------------- ------- ------ ---------
10/09/2021 11:49:23.400 290 669 XLON
------------- ------- ------ ---------
10/09/2021 11:49:23.400 198 669 XLON
------------- ------- ------ ---------
10/09/2021 11:45:23.397 72 669 XLON
------------- ------- ------ ---------
10/09/2021 11:44:09.706 148 669 XLON
------------- ------- ------ ---------
10/09/2021 11:17:00.017 422 669 XLON
------------- ------- ------ ---------
10/09/2021 11:17:00.016 348 669 XLON
------------- ------- ------ ---------
10/09/2021 10:41:19.058 663 669 XLON
------------- ------- ------ ---------
10/09/2021 10:41:19.058 614 669 XLON
------------- ------- ------ ---------
10/09/2021 15:29:00.474 718 669.5 XLON
------------- ------- ------ ---------
10/09/2021 13:30:06.156 585 669.5 XLON
------------- ------- ------ ---------
10/09/2021 13:30:06.155 20 669.5 XLON
------------- ------- ------ ---------
10/09/2021 12:50:01.643 16 669.5 XLON
------------- ------- ------ ---------
10/09/2021 12:50:01.642 58 669.5 XLON
------------- ------- ------ ---------
10/09/2021 12:50:01.642 1386 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:39:09.703 283 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:39:09.703 339 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:39:09.702 108 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:33:38.052 225 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:33:38.052 309 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:33:22.968 154 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:31:23.402 8 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:20:00.021 36 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:02:18.295 358 669.5 XLON
------------- ------- ------ ---------
10/09/2021 11:02:18.295 449 669.5 XLON
------------- ------- ------ ---------
10/09/2021 10:45:47.805 209 669.5 XLON
------------- ------- ------ ---------
10/09/2021 10:45:47.805 449 669.5 XLON
------------- ------- ------ ---------
10/09/2021 08:02:12.354 614 669.5 XLON
------------- ------- ------ ---------
10/09/2021 15:28:20.975 448 670 XLON
------------- ------- ------ ---------
10/09/2021 15:28:20.975 500 670 XLON
------------- ------- ------ ---------
10/09/2021 14:14:29.626 675 670 XLON
------------- ------- ------ ---------
10/09/2021 14:14:29.626 618 670 XLON
------------- ------- ------ ---------
10/09/2021 14:14:29.626 689 670 XLON
------------- ------- ------ ---------
10/09/2021 14:14:29.626 56 670 XLON
------------- ------- ------ ---------
10/09/2021 14:14:29.626 641 670 XLON
------------- ------- ------ ---------
10/09/2021 13:55:18.150 643 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.379 390 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.374 316 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.366 568 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.366 256 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.362 231 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.362 379 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.362 41 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.361 313 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.361 250 670 XLON
------------- ------- ------ ---------
10/09/2021 13:09:45.334 101 670 XLON
------------- ------- ------ ---------
10/09/2021 13:09:45.334 100 670 XLON
------------- ------- ------ ---------
10/09/2021 13:09:45.333 74 670 XLON
------------- ------- ------ ---------
10/09/2021 13:09:45.333 37 670 XLON
------------- ------- ------ ---------
10/09/2021 13:09:45.333 81 670 XLON
------------- ------- ------ ---------
10/09/2021 13:09:45.333 310 670 XLON
------------- ------- ------ ---------
10/09/2021 13:04:45.327 130 670 XLON
------------- ------- ------ ---------
10/09/2021 13:04:45.327 500 670 XLON
------------- ------- ------ ---------
10/09/2021 12:53:01.648 93 670 XLON
------------- ------- ------ ---------
10/09/2021 11:25:52.353 636 670 XLON
------------- ------- ------ ---------
10/09/2021 11:22:09.664 14 670 XLON
------------- ------- ------ ---------
10/09/2021 08:04:10.540 667 670 XLON
------------- ------- ------ ---------
10/09/2021 08:04:10.540 42 670 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.728 444 670.5 XLON
------------- ------- ------ ---------
10/09/2021 13:53:06.728 167 670.5 XLON
------------- ------- ------ ---------
10/09/2021 13:23:33.062 718 670.5 XLON
------------- ------- ------ ---------
10/09/2021 13:17:32.404 687 670.5 XLON
------------- ------- ------ ---------
10/09/2021 13:02:45.322 768 670.5 XLON
------------- ------- ------ ---------
10/09/2021 13:02:45.322 453 670.5 XLON
------------- ------- ------ ---------
10/09/2021 13:02:45.322 132 670.5 XLON
------------- ------- ------ ---------
10/09/2021 11:22:09.731 46 670.5 XLON
------------- ------- ------ ---------
10/09/2021 11:22:09.731 193 670.5 XLON
------------- ------- ------ ---------
10/09/2021 11:22:09.731 54 670.5 XLON
------------- ------- ------ ---------
10/09/2021 11:22:09.731 68 670.5 XLON
------------- ------- ------ ---------
10/09/2021 11:22:09.731 46 670.5 XLON
------------- ------- ------ ---------
10/09/2021 11:22:09.731 250 670.5 XLON
------------- ------- ------ ---------
10/09/2021 10:27:00.736 638 670.5 XLON
------------- ------- ------ ---------
10/09/2021 10:26:33.921 31 670.5 XLON
------------- ------- ------ ---------
10/09/2021 08:25:14.265 698 670.5 XLON
------------- ------- ------ ---------
10/09/2021 09:57:17.970 239 671 XLON
------------- ------- ------ ---------
10/09/2021 09:41:31.688 187 671 XLON
------------- ------- ------ ---------
10/09/2021 09:41:31.688 500 671 XLON
------------- ------- ------ ---------
10/09/2021 09:13:20.858 682 671 XLON
------------- ------- ------ ---------
10/09/2021 09:13:20.858 686 671 XLON
------------- ------- ------ ---------
10/09/2021 09:09:07.946 733 671 XLON
------------- ------- ------ ---------
10/09/2021 09:07:52.301 605 671 XLON
------------- ------- ------ ---------
10/09/2021 09:07:52.301 140 671 XLON
------------- ------- ------ ---------
10/09/2021 10:18:33.915 616 671.5 XLON
------------- ------- ------ ---------
10/09/2021 10:11:33.909 228 671.5 XLON
------------- ------- ------ ---------
10/09/2021 10:11:25.754 67 671.5 XLON
------------- ------- ------ ---------
10/09/2021 10:11:25.754 51 671.5 XLON
------------- ------- ------ ---------
10/09/2021 10:11:25.754 313 671.5 XLON
------------- ------- ------ ---------
10/09/2021 10:07:34.189 482 671.5 XLON
------------- ------- ------ ---------
10/09/2021 09:28:49.949 658 671.5 XLON
------------- ------- ------ ---------
10/09/2021 09:18:27.387 57 671.5 XLON
------------- ------- ------ ---------
10/09/2021 08:52:23.054 742 671.5 XLON
------------- ------- ------ ---------
10/09/2021 08:24:14.260 536 671.5 XLON
------------- ------- ------ ---------
10/09/2021 08:24:14.260 349 671.5 XLON
------------- ------- ------ ---------
10/09/2021 09:57:23.416 32 672 XLON
------------- ------- ------ ---------
10/09/2021 09:57:23.416 449 672 XLON
------------- ------- ------ ---------
10/09/2021 09:57:23.416 187 672 XLON
------------- ------- ------ ---------
10/09/2021 09:57:23.413 53 672 XLON
------------- ------- ------ ---------
10/09/2021 09:32:49.973 283 672 XLON
------------- ------- ------ ---------
10/09/2021 09:32:49.973 449 672 XLON
------------- ------- ------ ---------
10/09/2021 09:24:41.389 534 672 XLON
------------- ------- ------ ---------
10/09/2021 09:24:41.389 200 672 XLON
------------- ------- ------ ---------
10/09/2021 09:19:37.236 92 672 XLON
------------- ------- ------ ---------
10/09/2021 09:19:37.236 558 672 XLON
------------- ------- ------ ---------
10/09/2021 09:19:37.236 18 672 XLON
------------- ------- ------ ---------
10/09/2021 08:22:15.356 698 672 XLON
------------- ------- ------ ---------
10/09/2021 08:15:04.197 122 672 XLON
------------- ------- ------ ---------
10/09/2021 10:10:22.010 1111 672.5 XLON
------------- ------- ------ ---------
10/09/2021 08:45:41.703 49 672.5 XLON
------------- ------- ------ ---------
10/09/2021 08:45:41.703 579 672.5 XLON
------------- ------- ------ ---------
10/09/2021 08:36:03.062 683 672.5 XLON
------------- ------- ------ ---------
10/09/2021 08:28:14.549 250 672.5 XLON
------------- ------- ------ ---------
10/09/2021 08:28:14.546 669 672.5 XLON
------------- ------- ------ ---------
10/09/2021 08:28:14.546 347 672.5 XLON
------------- ------- ------ ---------
10/09/2021 08:28:08.713 188 672.5 XLON
------------- ------- ------ ---------
10/09/2021 08:15:27.958 552 672.5 XLON
------------- ------- ------ ---------
10/09/2021 08:15:27.958 99 672.5 XLON
------------- ------- ------ ---------
10/09/2021 10:09:54.762 366 673 XLON
------------- ------- ------ ---------
10/09/2021 10:09:54.762 449 673 XLON
------------- ------- ------ ---------
10/09/2021 10:09:54.762 162 673 XLON
------------- ------- ------ ---------
10/09/2021 10:09:54.762 250 673 XLON
------------- ------- ------ ---------
10/09/2021 08:33:08.041 694 673 XLON
------------- ------- ------ ---------
10/09/2021 08:28:14.549 33 673 XLON
------------- ------- ------ ---------
10/09/2021 08:28:14.549 316 673 XLON
------------- ------- ------ ---------
10/09/2021 08:28:14.549 194 673 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
POSDKKBQABKDBCD
(END) Dow Jones Newswires
September 13, 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
