Frasers Group PLC Transaction in Own Shares (8537O)
October 13 2021 - 01:00AM
UK Regulatory
TIDMFRAS
RNS Number : 8537O
Frasers Group PLC
13 October 2021
Date: 13 October 2021
FRASERS GROUP PLC ("Frasers Group" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Frasers Group announces that on 12 October 2021 it purchased
181,075 of its ordinary shares from Liberum Capital Limited (acting
as the Company's broker) on the London Stock Exchange at an average
price of 610.51 pence per share, as part of the Company's buyback
programme announced on 4 October 2021. The purchased shares will
all be held as treasury shares.
Following the above purchase, the Company holds 132,719,437
ordinary shares as treasury shares. The total number of ordinary
shares in issue (excluding shares held as treasury shares) is
507,882,932.
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: 12-Oct-21
----------
Number of ordinary shares purchased: 25,393
----------
Volume weighted average price paid
per share: 611.06
----------
Platform code XLON
----------
Date of purchase: 12-Oct-21
----------
Number of ordinary shares purchased: 123,676
----------
Volume weighted average price paid
per share: 610.38
----------
Platform code CHIX
----------
Date of purchase: 12-Oct-21
----------
Number of ordinary shares purchased: 20,952
----------
Volume weighted average price paid
per share: 610.67
----------
Platform code TRQX
----------
Date of purchase: 12-Oct-21
----------
Number of ordinary shares purchased: 11,054
----------
Volume weighted average price paid
per share: 610.47
----------
Transaction details:
Transaction Transaction Price Platform
Date Time Volume (p) code
12/10/2021 16:29:16.371 407 611 XLON
------------- ------- ------ ---------
12/10/2021 16:29:05.566 651 611 XLON
------------- ------- ------ ---------
12/10/2021 16:29:05.566 881 611 XLON
------------- ------- ------ ---------
12/10/2021 16:29:05.566 590 611 XLON
------------- ------- ------ ---------
12/10/2021 16:29:05.566 1050 611 XLON
------------- ------- ------ ---------
12/10/2021 16:29:05.566 961 611 XLON
------------- ------- ------ ---------
12/10/2021 16:29:05.566 477 611 XLON
------------- ------- ------ ---------
12/10/2021 16:28:46.628 96 611 XLON
------------- ------- ------ ---------
12/10/2021 16:28:32.388 8 611 XLON
------------- ------- ------ ---------
12/10/2021 16:28:32.388 561 611 XLON
------------- ------- ------ ---------
12/10/2021 16:28:19.185 80 611 XLON
------------- ------- ------ ---------
12/10/2021 16:28:19.185 266 611 XLON
------------- ------- ------ ---------
12/10/2021 16:27:51.648 285 611 XLON
------------- ------- ------ ---------
12/10/2021 16:27:51.648 68 611 XLON
------------- ------- ------ ---------
12/10/2021 16:27:47.843 562 611 XLON
------------- ------- ------ ---------
12/10/2021 16:27:47.843 67 611 XLON
------------- ------- ------ ---------
12/10/2021 16:27:20.798 364 611 BATE
------------- ------- ------ ---------
12/10/2021 16:27:00.551 500 611 XLON
------------- ------- ------ ---------
12/10/2021 16:27:00.551 190 611 XLON
------------- ------- ------ ---------
12/10/2021 16:27:00.551 78 611 XLON
------------- ------- ------ ---------
12/10/2021 16:27:00.550 497 611 XLON
------------- ------- ------ ---------
12/10/2021 16:27:00.550 61 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:27:00.550 62 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:27:00.550 60 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:27:00.550 62 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:27:00.550 50 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:27:00.550 58 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:27:00.550 53 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:27:00.550 89 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:27:00.550 46 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:21:00.545 114 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 16:19:49.532 88 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 16:19:49.530 93 611 CHIX
------------- ------- ------ ---------
12/10/2021 16:19:18.107 396 611 BATE
------------- ------- ------ ---------
12/10/2021 16:18:58.550 108 611 BATE
------------- ------- ------ ---------
12/10/2021 16:18:55.928 26 611 BATE
------------- ------- ------ ---------
12/10/2021 16:18:55.651 3753 611 XLON
------------- ------- ------ ---------
12/10/2021 16:18:55.651 178 611 XLON
------------- ------- ------ ---------
12/10/2021 16:18:55.651 220 611 XLON
------------- ------- ------ ---------
12/10/2021 16:18:55.651 225 611 XLON
------------- ------- ------ ---------
12/10/2021 16:18:55.651 78 611 XLON
------------- ------- ------ ---------
12/10/2021 16:18:55.650 343 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:18:55.649 35 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:18:55.649 20 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:18:55.648 65 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:18:55.645 1 611 CHIX
------------- ------- ------ ---------
12/10/2021 16:18:55.644 250 611 CHIX
------------- ------- ------ ---------
12/10/2021 16:18:55.644 638 611 CHIX
------------- ------- ------ ---------
12/10/2021 16:16:15.825 15 611 BATE
------------- ------- ------ ---------
12/10/2021 16:16:15.825 347 611 BATE
------------- ------- ------ ---------
12/10/2021 16:16:15.824 1 611 BATE
------------- ------- ------ ---------
12/10/2021 16:16:15.824 45 611 BATE
------------- ------- ------ ---------
12/10/2021 16:16:15.823 28 611 BATE
------------- ------- ------ ---------
12/10/2021 16:16:15.823 333 611 BATE
------------- ------- ------ ---------
12/10/2021 16:16:15.823 104 611 BATE
------------- ------- ------ ---------
12/10/2021 16:16:15.823 75 611 BATE
------------- ------- ------ ---------
12/10/2021 16:16:15.822 250 611 BATE
------------- ------- ------ ---------
12/10/2021 16:16:15.822 6 611 BATE
------------- ------- ------ ---------
12/10/2021 16:14:52.279 608 610.5 XLON
------------- ------- ------ ---------
12/10/2021 16:14:52.279 59 610.5 TRQX
------------- ------- ------ ---------
12/10/2021 16:14:52.278 118 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 16:14:32.872 40 610.5 XLON
------------- ------- ------ ---------
12/10/2021 16:14:32.082 90 610.5 XLON
------------- ------- ------ ---------
12/10/2021 16:14:32.082 9 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 16:11:08.476 33 610.5 TRQX
------------- ------- ------ ---------
12/10/2021 16:08:53.633 213 610.5 XLON
------------- ------- ------ ---------
12/10/2021 16:08:53.633 100 610.5 XLON
------------- ------- ------ ---------
12/10/2021 16:08:53.633 507 610.5 XLON
------------- ------- ------ ---------
12/10/2021 16:07:34.917 61 611 CHIX
------------- ------- ------ ---------
12/10/2021 16:07:24.996 6 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:07:24.996 8 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:07:24.318 20 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:07:24.318 5 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:07:24.318 6 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:07:24.317 22 611 CHIX
------------- ------- ------ ---------
12/10/2021 16:07:24.316 541 611 XLON
------------- ------- ------ ---------
12/10/2021 16:06:23.016 93 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 16:06:23.015 1099 611.5 XLON
------------- ------- ------ ---------
12/10/2021 16:06:23.015 287 611.5 XLON
------------- ------- ------ ---------
12/10/2021 16:06:23.015 56 611.5 XLON
------------- ------- ------ ---------
12/10/2021 16:06:23.015 152 612 TRQX
------------- ------- ------ ---------
12/10/2021 16:06:23.014 559 611.5 XLON
------------- ------- ------ ---------
12/10/2021 16:06:23.014 344 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 16:01:31.740 44 611 TRQX
------------- ------- ------ ---------
12/10/2021 16:01:31.557 18 611 BATE
------------- ------- ------ ---------
12/10/2021 16:01:31.557 739 611 BATE
------------- ------- ------ ---------
12/10/2021 16:01:31.556 13 611 BATE
------------- ------- ------ ---------
12/10/2021 16:01:31.555 312 611 BATE
------------- ------- ------ ---------
12/10/2021 16:01:31.554 622 611 XLON
------------- ------- ------ ---------
12/10/2021 16:01:31.553 100 611 BATE
------------- ------- ------ ---------
12/10/2021 16:01:31.553 88 611 CHIX
------------- ------- ------ ---------
12/10/2021 16:00:31.737 43 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:59:39.485 40 611 BATE
------------- ------- ------ ---------
12/10/2021 15:59:25.238 4 611 BATE
------------- ------- ------ ---------
12/10/2021 15:59:25.236 359 611 XLON
------------- ------- ------ ---------
12/10/2021 15:59:25.236 131 611 XLON
------------- ------- ------ ---------
12/10/2021 15:59:25.236 12 611 BATE
------------- ------- ------ ---------
12/10/2021 15:59:25.236 61 611 BATE
------------- ------- ------ ---------
12/10/2021 15:59:25.236 99 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:59:06.369 31 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:59:06.368 17 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:59:06.365 93 611 XLON
------------- ------- ------ ---------
12/10/2021 15:59:06.365 58 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:59:06.365 47 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:59:06.365 40 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:59:06.364 43 611 BATE
------------- ------- ------ ---------
12/10/2021 15:59:06.364 84 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:59:06.364 110 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:58:58.550 13 611 XLON
------------- ------- ------ ---------
12/10/2021 15:58:45.037 143 611 XLON
------------- ------- ------ ---------
12/10/2021 15:58:38.006 305 611 XLON
------------- ------- ------ ---------
12/10/2021 15:58:25.720 185 611 XLON
------------- ------- ------ ---------
12/10/2021 15:57:58.554 191 611 XLON
------------- ------- ------ ---------
12/10/2021 15:57:29.504 349 611 XLON
------------- ------- ------ ---------
12/10/2021 15:55:14.805 88 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:55:14.727 67 611 BATE
------------- ------- ------ ---------
12/10/2021 15:55:14.727 30 611 BATE
------------- ------- ------ ---------
12/10/2021 15:55:14.727 75 611 BATE
------------- ------- ------ ---------
12/10/2021 15:55:14.727 81 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:55:14.727 44 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:54:11.852 41 611 BATE
------------- ------- ------ ---------
12/10/2021 15:54:05.976 457 610.5 XLON
------------- ------- ------ ---------
12/10/2021 15:54:01.418 104 610.5 XLON
------------- ------- ------ ---------
12/10/2021 15:53:36.775 167 611 BATE
------------- ------- ------ ---------
12/10/2021 15:53:36.775 98 611 BATE
------------- ------- ------ ---------
12/10/2021 15:53:36.774 260 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:53:36.773 111 611 BATE
------------- ------- ------ ---------
12/10/2021 15:53:36.772 16 611 BATE
------------- ------- ------ ---------
12/10/2021 15:53:36.772 12 611 BATE
------------- ------- ------ ---------
12/10/2021 15:53:36.772 164 611 BATE
------------- ------- ------ ---------
12/10/2021 15:53:36.771 86 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:53:36.766 610 611 XLON
------------- ------- ------ ---------
12/10/2021 15:53:36.766 539 611 XLON
------------- ------- ------ ---------
12/10/2021 15:53:36.766 604 611 XLON
------------- ------- ------ ---------
12/10/2021 15:53:36.766 637 611 XLON
------------- ------- ------ ---------
12/10/2021 15:53:36.766 533 611 XLON
------------- ------- ------ ---------
12/10/2021 15:53:36.766 596 611 XLON
------------- ------- ------ ---------
12/10/2021 15:53:36.766 576 611 XLON
------------- ------- ------ ---------
12/10/2021 15:53:36.766 631 611 XLON
------------- ------- ------ ---------
12/10/2021 15:53:36.766 99 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:53:36.766 94 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:53:36.766 86 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:53:36.766 52 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:53:36.766 45 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:53:36.766 88 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:53:36.766 93 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:53:36.766 92 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:45:42.242 48 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:43:42.238 47 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 15:42:42.236 1 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:42:42.236 98 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:42:42.233 33 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 15:42:42.233 8 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 15:41:42.232 97 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:41:42.229 54 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 15:40:33.738 417 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:40:33.738 124 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:40:33.738 554 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:39:48.538 32 611.5 BATE
------------- ------- ------ ---------
12/10/2021 15:39:48.536 500 611.5 BATE
------------- ------- ------ ---------
12/10/2021 15:39:48.536 3 611.5 BATE
------------- ------- ------ ---------
12/10/2021 15:39:48.534 476 612 BATE
------------- ------- ------ ---------
12/10/2021 15:39:42.226 1 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:39:42.226 92 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:39:42.224 16 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:39:42.224 29 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:38:42.220 102 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 15:38:42.218 84 611 XLON
------------- ------- ------ ---------
12/10/2021 15:38:42.218 71 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:38:42.218 29 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:38:42.218 82 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:38:42.217 328 611 XLON
------------- ------- ------ ---------
12/10/2021 15:38:42.217 87 611 XLON
------------- ------- ------ ---------
12/10/2021 15:38:42.217 76 611 XLON
------------- ------- ------ ---------
12/10/2021 15:38:42.217 39 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:35:41.932 1 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:35:41.932 89 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:34:41.929 46 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:33:41.925 489 611 XLON
------------- ------- ------ ---------
12/10/2021 15:33:41.925 82 611 XLON
------------- ------- ------ ---------
12/10/2021 15:33:41.925 136 611 XLON
------------- ------- ------ ---------
12/10/2021 15:33:41.925 459 611 XLON
------------- ------- ------ ---------
12/10/2021 15:33:41.925 84 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:33:41.925 48 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:33:41.925 48 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:33:21.773 83 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:31:36.231 86 612 BATE
------------- ------- ------ ---------
12/10/2021 15:31:36.231 53 612 BATE
------------- ------- ------ ---------
12/10/2021 15:31:33.720 35 611 BATE
------------- ------- ------ ---------
12/10/2021 15:31:24.077 127 610.5 BATE
------------- ------- ------ ---------
12/10/2021 15:31:24.075 95 610.5 BATE
------------- ------- ------ ---------
12/10/2021 15:31:24.075 93 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:30:56.679 590 610.5 XLON
------------- ------- ------ ---------
12/10/2021 15:30:28.190 103 611 XLON
------------- ------- ------ ---------
12/10/2021 15:30:28.190 73 611 XLON
------------- ------- ------ ---------
12/10/2021 15:30:00.450 61 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:30:00.449 21 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:30:00.447 570 611 XLON
------------- ------- ------ ---------
12/10/2021 15:30:00.447 14 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:30:00.447 68 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.757 69 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.757 73 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.757 52 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.757 32 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.757 9 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.757 71 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.757 273 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.742 91 611 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.742 97 611 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.742 110 611 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.742 31 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.742 19 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.742 31 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.741 4 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.731 96 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 15:27:08.729 7 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.729 90 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.729 14 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:27:08.729 53 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:27:08.729 42 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:27:08.728 175 611 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.728 58 611 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.728 17 611 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.728 521 611 XLON
------------- ------- ------ ---------
12/10/2021 15:27:08.728 1 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.728 19 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.728 77 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:27:08.728 31 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:23:44.416 22 611 XLON
------------- ------- ------ ---------
12/10/2021 15:23:34.124 96 612 BATE
------------- ------- ------ ---------
12/10/2021 15:23:34.123 88 612 BATE
------------- ------- ------ ---------
12/10/2021 15:23:34.119 219 612 BATE
------------- ------- ------ ---------
12/10/2021 15:23:34.119 88 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:23:00.148 42 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:22:35.932 452 610.5 XLON
------------- ------- ------ ---------
12/10/2021 15:22:35.932 149 610.5 XLON
------------- ------- ------ ---------
12/10/2021 15:22:35.932 99 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:22:00.145 57 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:20:12.919 573 610.5 XLON
------------- ------- ------ ---------
12/10/2021 15:20:12.919 31 610.5 XLON
------------- ------- ------ ---------
12/10/2021 15:20:10.837 89 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:20:10.836 549 611 XLON
------------- ------- ------ ---------
12/10/2021 15:20:10.836 614 611 XLON
------------- ------- ------ ---------
12/10/2021 15:20:10.836 85 611 XLON
------------- ------- ------ ---------
12/10/2021 15:20:10.836 98 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:20:10.836 24 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:20:10.836 20 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:20:10.836 46 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:20:10.836 41 611 TRQX
------------- ------- ------ ---------
12/10/2021 15:17:11.759 86 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:17:01.173 128 612 BATE
------------- ------- ------ ---------
12/10/2021 15:17:01.172 123 612 BATE
------------- ------- ------ ---------
12/10/2021 15:17:01.169 54 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:16:01.164 96 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:15:46.458 337 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:15:46.458 135 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:15:46.458 135 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:15:21.071 173 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:15:21.071 65 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:14:37.690 115 611 BATE
------------- ------- ------ ---------
12/10/2021 15:14:37.689 48 610.5 BATE
------------- ------- ------ ---------
12/10/2021 15:14:37.689 17 610.5 BATE
------------- ------- ------ ---------
12/10/2021 15:14:37.687 38 610.5 BATE
------------- ------- ------ ---------
12/10/2021 15:14:37.687 74 610.5 BATE
------------- ------- ------ ---------
12/10/2021 15:14:28.785 595 611 XLON
------------- ------- ------ ---------
12/10/2021 15:14:28.785 560 611 XLON
------------- ------- ------ ---------
12/10/2021 15:14:28.785 627 611 XLON
------------- ------- ------ ---------
12/10/2021 15:14:28.785 90 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:14:28.785 81 611 CHIX
------------- ------- ------ ---------
12/10/2021 15:10:56.237 98 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:56.235 1 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:48.140 4 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:48.140 59 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:48.140 7 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:48.140 9 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:48.138 97 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:48.137 523 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:08:48.137 624 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:08:48.137 133 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:08:48.137 250 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:08:48.137 215 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:08:48.137 94 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:48.137 83 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:48.137 61 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:08:48.137 26 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:07:10.045 222 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:07:10.043 75 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:07:10.043 147 612 TRQX
------------- ------- ------ ---------
12/10/2021 15:07:10.030 109 612 BATE
------------- ------- ------ ---------
12/10/2021 15:03:32.388 24 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:03:32.387 566 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:03:15.857 109 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:03:15.857 416 611.5 XLON
------------- ------- ------ ---------
12/10/2021 15:03:15.856 99 611.5 CHIX
------------- ------- ------ ---------
12/10/2021 15:00:15.773 633 612 XLON
------------- ------- ------ ---------
12/10/2021 15:00:15.767 16 612 CHIX
------------- ------- ------ ---------
12/10/2021 15:00:15.767 80 612 CHIX
------------- ------- ------ ---------
12/10/2021 14:59:06.468 49 612.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:59:06.467 81 612.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:59:06.467 17 612.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:58:27.135 573 613 XLON
------------- ------- ------ ---------
12/10/2021 14:57:46.877 80 613.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:57:46.818 91 614 CHIX
------------- ------- ------ ---------
12/10/2021 14:57:46.728 431 614 BATE
------------- ------- ------ ---------
12/10/2021 14:57:46.728 86 614 BATE
------------- ------- ------ ---------
12/10/2021 14:57:46.728 171 614 BATE
------------- ------- ------ ---------
12/10/2021 14:57:46.728 63 614 BATE
------------- ------- ------ ---------
12/10/2021 14:57:46.727 500 613.5 BATE
------------- ------- ------ ---------
12/10/2021 14:57:46.727 74 613.5 BATE
------------- ------- ------ ---------
12/10/2021 14:57:46.727 9 613.5 BATE
------------- ------- ------ ---------
12/10/2021 14:57:46.727 7 613.5 BATE
------------- ------- ------ ---------
12/10/2021 14:57:46.727 6 613.5 BATE
------------- ------- ------ ---------
12/10/2021 14:57:46.727 155 613.5 BATE
------------- ------- ------ ---------
12/10/2021 14:57:29.359 574 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:55:11.403 210 612.5 XLON
------------- ------- ------ ---------
12/10/2021 14:55:11.402 322 612.5 XLON
------------- ------- ------ ---------
12/10/2021 14:54:48.066 33 612.5 BATE
------------- ------- ------ ---------
12/10/2021 14:54:48.066 43 612.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:54:48.066 45 612.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:54:48.066 46 612.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:54:37.695 98 613 CHIX
------------- ------- ------ ---------
12/10/2021 14:54:37.693 83 613 CHIX
------------- ------- ------ ---------
12/10/2021 14:54:37.693 91 613 CHIX
------------- ------- ------ ---------
12/10/2021 14:53:49.357 318 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:53:49.357 250 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:51:53.653 86 614 CHIX
------------- ------- ------ ---------
12/10/2021 14:51:49.353 506 613 XLON
------------- ------- ------ ---------
12/10/2021 14:50:50.006 81 614 CHIX
------------- ------- ------ ---------
12/10/2021 14:50:48.049 79 614 BATE
------------- ------- ------ ---------
12/10/2021 14:50:48.048 637 614 XLON
------------- ------- ------ ---------
12/10/2021 14:50:48.047 32 614 XLON
------------- ------- ------ ---------
12/10/2021 14:50:48.046 95 614 BATE
------------- ------- ------ ---------
12/10/2021 14:49:32.007 310 613 XLON
------------- ------- ------ ---------
12/10/2021 14:49:32.005 324 613 XLON
------------- ------- ------ ---------
12/10/2021 14:49:32.004 237 613 XLON
------------- ------- ------ ---------
12/10/2021 14:49:32.001 114 613 CHIX
------------- ------- ------ ---------
12/10/2021 14:47:13.228 59 613 BATE
------------- ------- ------ ---------
12/10/2021 14:47:13.228 47 613 BATE
------------- ------- ------ ---------
12/10/2021 14:47:13.228 219 613 BATE
------------- ------- ------ ---------
12/10/2021 14:47:13.218 84 612.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:46:30.267 64 613.5 BATE
------------- ------- ------ ---------
12/10/2021 14:46:11.658 43 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:46:11.631 5 614 BATE
------------- ------- ------ ---------
12/10/2021 14:46:11.630 40 614 BATE
------------- ------- ------ ---------
12/10/2021 14:46:11.629 35 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:46:11.629 60 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:46:11.628 46 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:46:11.628 466 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:46:11.628 56 613.5 BATE
------------- ------- ------ ---------
12/10/2021 14:46:11.625 235 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:46:11.625 53 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:46:11.625 250 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:46:11.625 25 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:46:11.625 93 613.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:46:11.625 45 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:46:11.625 45 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:46:11.625 45 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:46:11.625 58 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:46:11.625 41 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:46:11.625 49 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:46:11.625 49 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:46:11.625 43 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:46:11.625 46 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:44:21.631 100 614 XLON
------------- ------- ------ ---------
12/10/2021 14:44:21.631 212 614 XLON
------------- ------- ------ ---------
12/10/2021 14:44:21.631 250 614 XLON
------------- ------- ------ ---------
12/10/2021 14:44:21.631 52 614 XLON
------------- ------- ------ ---------
12/10/2021 14:44:21.631 92 614 CHIX
------------- ------- ------ ---------
12/10/2021 14:42:27.964 538 614 XLON
------------- ------- ------ ---------
12/10/2021 14:42:19.991 267 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:42:19.991 232 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:42:19.991 87 614.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:42:19.991 84 614.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:40:50.032 131 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:39:54.858 96 614.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:39:50.022 605 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:38:54.850 88 615.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:38:34.938 500 615 BATE
------------- ------- ------ ---------
12/10/2021 14:38:34.938 59 615 BATE
------------- ------- ------ ---------
12/10/2021 14:38:34.936 197 614.5 BATE
------------- ------- ------ ---------
12/10/2021 14:38:34.936 205 614.5 BATE
------------- ------- ------ ---------
12/10/2021 14:38:02.021 104 615 BATE
------------- ------- ------ ---------
12/10/2021 14:37:54.834 391 615 CHIX
------------- ------- ------ ---------
12/10/2021 14:37:54.833 631 615 XLON
------------- ------- ------ ---------
12/10/2021 14:36:42.387 530 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:36:20.557 439 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:36:20.557 250 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:34:20.552 330 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:34:20.552 268 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:33:20.549 567 614.5 XLON
------------- ------- ------ ---------
12/10/2021 14:33:20.549 221 615 BATE
------------- ------- ------ ---------
12/10/2021 14:32:26.474 46 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:31:26.473 23 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:31:26.464 5 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:31:26.423 106 613.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:31:26.421 95 613.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:31:26.414 587 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:30:07.038 99 614 BATE
------------- ------- ------ ---------
12/10/2021 14:30:07.036 29 614 XLON
------------- ------- ------ ---------
12/10/2021 14:30:07.036 500 614 XLON
------------- ------- ------ ---------
12/10/2021 14:30:07.036 68 614 XLON
------------- ------- ------ ---------
12/10/2021 14:30:07.036 37 614 BATE
------------- ------- ------ ---------
12/10/2021 14:30:07.036 85 614 CHIX
------------- ------- ------ ---------
12/10/2021 14:28:23.186 89 614 CHIX
------------- ------- ------ ---------
12/10/2021 14:27:52.387 550 614 XLON
------------- ------- ------ ---------
12/10/2021 14:27:23.234 199 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:26:23.262 44 613 TRQX
------------- ------- ------ ---------
12/10/2021 14:26:23.184 85 613 CHIX
------------- ------- ------ ---------
12/10/2021 14:25:23.259 66 613 TRQX
------------- ------- ------ ---------
12/10/2021 14:25:23.184 176 614 BATE
------------- ------- ------ ---------
12/10/2021 14:25:23.183 570 613.5 XLON
------------- ------- ------ ---------
12/10/2021 14:25:23.182 172 614 BATE
------------- ------- ------ ---------
12/10/2021 14:25:23.182 65 614 BATE
------------- ------- ------ ---------
12/10/2021 14:25:23.182 35 614 BATE
------------- ------- ------ ---------
12/10/2021 14:23:50.048 152 612.5 BATE
------------- ------- ------ ---------
12/10/2021 14:23:50.047 147 612.5 BATE
------------- ------- ------ ---------
12/10/2021 14:23:50.044 132 612.5 BATE
------------- ------- ------ ---------
12/10/2021 14:23:50.042 88 612.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:22:39.295 33 612 BATE
------------- ------- ------ ---------
12/10/2021 14:22:27.323 88 612 BATE
------------- ------- ------ ---------
12/10/2021 14:21:45.625 51 612 BATE
------------- ------- ------ ---------
12/10/2021 14:21:38.216 44 612 TRQX
------------- ------- ------ ---------
12/10/2021 14:21:38.216 41 612 TRQX
------------- ------- ------ ---------
12/10/2021 14:21:38.216 45 612 TRQX
------------- ------- ------ ---------
12/10/2021 14:21:34.496 88 612.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:21:20.282 86 612.5 XLON
------------- ------- ------ ---------
12/10/2021 14:21:20.282 250 612.5 XLON
------------- ------- ------ ---------
12/10/2021 14:21:20.282 250 612.5 XLON
------------- ------- ------ ---------
12/10/2021 14:19:34.494 93 612.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:19:20.280 139 612 XLON
------------- ------- ------ ---------
12/10/2021 14:17:53.007 226 612.5 XLON
------------- ------- ------ ---------
12/10/2021 14:17:53.007 250 612.5 XLON
------------- ------- ------ ---------
12/10/2021 14:17:53.007 117 612.5 XLON
------------- ------- ------ ---------
12/10/2021 14:16:34.493 99 612.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:14:51.727 604 612 XLON
------------- ------- ------ ---------
12/10/2021 14:14:34.489 93 612.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:13:47.074 122 612 BATE
------------- ------- ------ ---------
12/10/2021 14:13:47.073 115 612 BATE
------------- ------- ------ ---------
12/10/2021 14:13:47.070 49 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:13:47.056 559 611.5 XLON
------------- ------- ------ ---------
12/10/2021 14:13:36.563 79 613 BATE
------------- ------- ------ ---------
12/10/2021 14:13:36.562 64 613 BATE
------------- ------- ------ ---------
12/10/2021 14:13:33.609 90 613 CHIX
------------- ------- ------ ---------
12/10/2021 14:11:53.539 173 612 BATE
------------- ------- ------ ---------
12/10/2021 14:11:53.538 167 612 BATE
------------- ------- ------ ---------
12/10/2021 14:11:53.536 42 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:11:53.394 602 612 XLON
------------- ------- ------ ---------
12/10/2021 14:11:53.393 109 612 BATE
------------- ------- ------ ---------
12/10/2021 14:11:53.393 250 612 BATE
------------- ------- ------ ---------
12/10/2021 14:11:10.046 42 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:10:28.870 69 611 BATE
------------- ------- ------ ---------
12/10/2021 14:10:28.868 60 611 BATE
------------- ------- ------ ---------
12/10/2021 14:10:28.852 94 611 CHIX
------------- ------- ------ ---------
12/10/2021 14:09:42.387 175 611 XLON
------------- ------- ------ ---------
12/10/2021 14:09:42.387 130 611 XLON
------------- ------- ------ ---------
12/10/2021 14:09:42.387 250 611 XLON
------------- ------- ------ ---------
12/10/2021 14:09:40.711 42 611 BATE
------------- ------- ------ ---------
12/10/2021 14:09:28.853 74 611 BATE
------------- ------- ------ ---------
12/10/2021 14:09:28.851 64 611 BATE
------------- ------- ------ ---------
12/10/2021 14:09:27.009 245 610.5 XLON
------------- ------- ------ ---------
12/10/2021 14:09:26.969 574 610.5 XLON
------------- ------- ------ ---------
12/10/2021 14:09:26.937 561 611 XLON
------------- ------- ------ ---------
12/10/2021 14:09:26.907 614 610.5 XLON
------------- ------- ------ ---------
12/10/2021 14:09:26.894 154 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:09:26.894 96 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:09:26.894 4 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:09:26.882 99 612 BATE
------------- ------- ------ ---------
12/10/2021 14:09:26.880 96 612 BATE
------------- ------- ------ ---------
12/10/2021 14:09:26.880 142 612 BATE
------------- ------- ------ ---------
12/10/2021 14:09:26.879 325 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:09:26.879 230 611.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:09:26.869 642 611.5 XLON
------------- ------- ------ ---------
12/10/2021 14:09:26.859 21 612 XLON
------------- ------- ------ ---------
12/10/2021 14:09:26.852 585 612 XLON
------------- ------- ------ ---------
12/10/2021 14:09:26.843 610 611.5 XLON
------------- ------- ------ ---------
12/10/2021 14:09:26.841 247 612 BATE
------------- ------- ------ ---------
12/10/2021 14:09:26.838 496 612 BATE
------------- ------- ------ ---------
12/10/2021 14:09:26.838 173 612 BATE
------------- ------- ------ ---------
12/10/2021 14:09:26.838 128 612 BATE
------------- ------- ------ ---------
12/10/2021 14:08:25.665 93 610 CHIX
------------- ------- ------ ---------
12/10/2021 14:08:12.420 550 610 XLON
------------- ------- ------ ---------
12/10/2021 14:05:25.660 794 610 BATE
------------- ------- ------ ---------
12/10/2021 14:05:25.660 98 610 CHIX
------------- ------- ------ ---------
12/10/2021 14:05:10.031 247 610 XLON
------------- ------- ------ ---------
12/10/2021 14:05:10.031 405 610 XLON
------------- ------- ------ ---------
12/10/2021 14:03:33.248 106 610.5 XLON
------------- ------- ------ ---------
12/10/2021 14:03:33.248 36 610.5 XLON
------------- ------- ------ ---------
12/10/2021 14:03:33.248 69 610.5 XLON
------------- ------- ------ ---------
12/10/2021 14:03:33.248 62 610.5 XLON
------------- ------- ------ ---------
12/10/2021 14:03:33.248 57 610.5 XLON
------------- ------- ------ ---------
12/10/2021 14:03:33.248 230 610.5 XLON
------------- ------- ------ ---------
12/10/2021 14:03:33.246 97 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:01:33.244 91 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:01:33.242 13 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:01:23.039 40 610.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:01:23.039 21 610.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:01:23.039 36 610.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:01:23.039 32 610.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:01:23.039 53 610.5 TRQX
------------- ------- ------ ---------
12/10/2021 14:01:23.038 48 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:01:23.038 54 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:01:23.038 193 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:01:23.038 16 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 14:00:12.065 13 610 BATE
------------- ------- ------ ---------
12/10/2021 14:00:12.065 180 610 BATE
------------- ------- ------ ---------
12/10/2021 14:00:12.063 607 610 XLON
------------- ------- ------ ---------
12/10/2021 14:00:12.063 56 610 XLON
------------- ------- ------ ---------
12/10/2021 14:00:12.063 191 610 BATE
------------- ------- ------ ---------
12/10/2021 14:00:12.063 98 610 CHIX
------------- ------- ------ ---------
12/10/2021 14:00:12.063 284 610 CHIX
------------- ------- ------ ---------
12/10/2021 14:00:12.063 452 610 TRQX
------------- ------- ------ ---------
12/10/2021 14:00:12.063 66 610 TRQX
------------- ------- ------ ---------
12/10/2021 14:00:12.063 330 610 TRQX
------------- ------- ------ ---------
12/10/2021 14:00:12.063 148 610 TRQX
------------- ------- ------ ---------
12/10/2021 14:00:12.053 544 610 XLON
------------- ------- ------ ---------
12/10/2021 14:00:12.053 32 610 BATE
------------- ------- ------ ---------
12/10/2021 13:58:01.054 71 610.5 XLON
------------- ------- ------ ---------
12/10/2021 13:58:01.054 93 610.5 XLON
------------- ------- ------ ---------
12/10/2021 13:58:01.054 419 610.5 XLON
------------- ------- ------ ---------
12/10/2021 13:57:57.052 202 610.5 XLON
------------- ------- ------ ---------
12/10/2021 13:57:57.052 181 610.5 XLON
------------- ------- ------ ---------
12/10/2021 13:57:57.052 64 610.5 XLON
------------- ------- ------ ---------
12/10/2021 13:57:57.052 77 610.5 XLON
------------- ------- ------ ---------
12/10/2021 13:57:57.048 173 611 BATE
------------- ------- ------ ---------
12/10/2021 13:57:57.048 194 611 BATE
------------- ------- ------ ---------
12/10/2021 13:57:57.048 623 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 13:57:57.048 250 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 13:57:57.048 250 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 13:57:57.048 227 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 13:57:57.041 109 610 CHIX
------------- ------- ------ ---------
12/10/2021 13:57:57.041 124 610 CHIX
------------- ------- ------ ---------
12/10/2021 13:57:57.041 438 610 CHIX
------------- ------- ------ ---------
12/10/2021 13:57:57.041 36 610 CHIX
------------- ------- ------ ---------
12/10/2021 13:57:57.041 267 610 CHIX
------------- ------- ------ ---------
12/10/2021 13:57:56.441 29 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:56.441 93 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:56.441 422 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:56.438 20 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:56.438 61 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:52.880 13 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:52.880 48 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:46.379 55 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:46.379 46 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:46.379 251 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:46.377 11 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:46.377 250 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:46.376 24 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:46.375 45 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:46.375 59 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:46.375 91 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:46.375 490 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:46.375 27 610 XLON
------------- ------- ------ ---------
12/10/2021 13:57:46.374 323 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:46.374 87 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:46.374 258 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:46.374 21 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:46.374 76 610 BATE
------------- ------- ------ ---------
12/10/2021 13:57:46.374 31 610 BATE
------------- ------- ------ ---------
12/10/2021 13:53:07.815 131 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:07.815 59 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:07.815 54 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:07.815 65 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:07.815 41 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:07.815 293 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:04.788 41 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:04.788 135 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:04.788 73 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:04.788 58 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:04.788 57 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:04.788 42 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:04.788 48 610 XLON
------------- ------- ------ ---------
12/10/2021 13:53:04.788 117 610 XLON
------------- ------- ------ ---------
12/10/2021 13:52:17.909 2 609.5 CHIX
------------- ------- ------ ---------
12/10/2021 13:52:17.903 250 609.5 CHIX
------------- ------- ------ ---------
12/10/2021 13:52:17.903 21 609.5 CHIX
------------- ------- ------ ---------
12/10/2021 13:52:04.788 250 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:52:04.788 250 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:52:04.788 147 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:52:04.788 129 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:52:04.788 250 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:52:04.788 500 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:52:04.788 229 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:52:04.788 35 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:52:04.788 441 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:47:18.825 390 609 XLON
------------- ------- ------ ---------
12/10/2021 13:41:17.151 336 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:41:17.151 11 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:35:38.759 526 609 XLON
------------- ------- ------ ---------
12/10/2021 13:35:38.759 774 609 BATE
------------- ------- ------ ---------
12/10/2021 13:35:38.701 597 609 XLON
------------- ------- ------ ---------
12/10/2021 13:35:38.701 250 609 XLON
------------- ------- ------ ---------
12/10/2021 13:35:38.701 34 609 XLON
------------- ------- ------ ---------
12/10/2021 13:35:38.701 86 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:35:38.701 342 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:35:38.701 94 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:35:38.701 93 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:35:38.701 483 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:35:38.701 91 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:35:38.701 200 609 TRQX
------------- ------- ------ ---------
12/10/2021 13:35:38.701 51 609 TRQX
------------- ------- ------ ---------
12/10/2021 13:35:38.701 99 609 TRQX
------------- ------- ------ ---------
12/10/2021 13:35:38.701 314 609 TRQX
------------- ------- ------ ---------
12/10/2021 13:31:53.713 185 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:31:53.713 250 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:31:53.713 222 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:31:53.713 251 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:31:53.713 250 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:31:53.713 1000 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:31:53.712 308 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:31:53.712 132 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:31:53.712 110 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:31:53.712 286 609.5 XLON
------------- ------- ------ ---------
12/10/2021 13:27:37.191 42 609.5 BATE
------------- ------- ------ ---------
12/10/2021 13:23:50.039 43 609.5 BATE
------------- ------- ------ ---------
12/10/2021 13:23:50.039 160 609.5 BATE
------------- ------- ------ ---------
12/10/2021 13:23:50.039 11 609.5 BATE
------------- ------- ------ ---------
12/10/2021 13:23:50.039 49 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:23:50.039 52 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:23:50.039 96 609 TRQX
------------- ------- ------ ---------
12/10/2021 13:23:50.038 265 609 XLON
------------- ------- ------ ---------
12/10/2021 13:23:50.038 101 609 XLON
------------- ------- ------ ---------
12/10/2021 13:23:50.038 47 609 XLON
------------- ------- ------ ---------
12/10/2021 13:23:50.038 7 609 BATE
------------- ------- ------ ---------
12/10/2021 13:23:50.038 17 609 BATE
------------- ------- ------ ---------
12/10/2021 13:23:50.038 49 609 BATE
------------- ------- ------ ---------
12/10/2021 13:23:50.038 15 609 TRQX
------------- ------- ------ ---------
12/10/2021 13:19:15.510 54 608.5 XLON
------------- ------- ------ ---------
12/10/2021 13:17:29.771 108 608.5 XLON
------------- ------- ------ ---------
12/10/2021 13:17:29.771 384 608.5 XLON
------------- ------- ------ ---------
12/10/2021 13:16:14.381 107 608 XLON
------------- ------- ------ ---------
12/10/2021 13:15:51.934 641 608.5 XLON
------------- ------- ------ ---------
12/10/2021 13:15:51.934 526 608.5 XLON
------------- ------- ------ ---------
12/10/2021 13:05:21.199 213 608.5 XLON
------------- ------- ------ ---------
12/10/2021 13:04:43.707 342 608.5 XLON
------------- ------- ------ ---------
12/10/2021 13:04:01.717 138 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:04:01.715 130 609 CHIX
------------- ------- ------ ---------
12/10/2021 13:03:55.089 640 608 XLON
------------- ------- ------ ---------
12/10/2021 13:01:35.151 26 608.5 XLON
------------- ------- ------ ---------
12/10/2021 13:01:35.151 187 608.5 XLON
------------- ------- ------ ---------
12/10/2021 13:01:35.145 339 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:59:10.642 218 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:59:10.641 310 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:59:10.641 610 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:53:23.142 595 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:53:23.142 184 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:53:23.142 430 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:53:23.142 26 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:53:13.540 327 609 BATE
------------- ------- ------ ---------
12/10/2021 12:53:13.537 134 609 BATE
------------- ------- ------ ---------
12/10/2021 12:53:13.537 10 609 BATE
------------- ------- ------ ---------
12/10/2021 12:53:13.537 10 609 BATE
------------- ------- ------ ---------
12/10/2021 12:53:13.535 134 609 BATE
------------- ------- ------ ---------
12/10/2021 12:52:48.756 6 608.5 BATE
------------- ------- ------ ---------
12/10/2021 12:52:48.756 49 608.5 BATE
------------- ------- ------ ---------
12/10/2021 12:52:48.756 118 608.5 CHIX
------------- ------- ------ ---------
12/10/2021 12:52:48.754 23 608.5 BATE
------------- ------- ------ ---------
12/10/2021 12:52:48.754 30 608.5 BATE
------------- ------- ------ ---------
12/10/2021 12:52:48.754 116 609 CHIX
------------- ------- ------ ---------
12/10/2021 12:52:48.753 631 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:52:48.753 523 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:52:48.752 89 608.5 XLON
------------- ------- ------ ---------
12/10/2021 12:43:16.078 623 609 XLON
------------- ------- ------ ---------
12/10/2021 12:38:16.073 248 609 XLON
------------- ------- ------ ---------
12/10/2021 12:37:11.337 309 609 XLON
------------- ------- ------ ---------
12/10/2021 12:34:42.395 176 609 XLON
------------- ------- ------ ---------
12/10/2021 12:34:42.395 95 609 CHIX
------------- ------- ------ ---------
12/10/2021 12:33:59.252 91 609 XLON
------------- ------- ------ ---------
12/10/2021 12:33:59.251 225 609 BATE
------------- ------- ------ ---------
12/10/2021 12:33:55.865 1 609 BATE
------------- ------- ------ ---------
12/10/2021 12:33:28.790 317 609 XLON
------------- ------- ------ ---------
12/10/2021 12:33:24.908 5 609 BATE
------------- ------- ------ ---------
12/10/2021 12:33:24.906 29 609 BATE
------------- ------- ------ ---------
12/10/2021 12:33:24.906 33 609 BATE
------------- ------- ------ ---------
12/10/2021 12:33:24.904 288 609 BATE
------------- ------- ------ ---------
12/10/2021 12:33:24.904 313 609 BATE
------------- ------- ------ ---------
12/10/2021 12:33:24.904 281 609 CHIX
------------- ------- ------ ---------
12/10/2021 12:33:24.903 542 609 XLON
------------- ------- ------ ---------
12/10/2021 12:33:24.903 584 609 XLON
------------- ------- ------ ---------
12/10/2021 12:33:24.903 1232 609 XLON
------------- ------- ------ ---------
12/10/2021 12:13:35.043 225 609 XLON
------------- ------- ------ ---------
12/10/2021 12:12:58.289 369 609 XLON
------------- ------- ------ ---------
12/10/2021 12:09:56.510 63 609 XLON
------------- ------- ------ ---------
12/10/2021 12:09:56.510 502 609 XLON
------------- ------- ------ ---------
12/10/2021 12:05:56.500 310 609 XLON
------------- ------- ------ ---------
12/10/2021 12:04:46.406 1 609 XLON
------------- ------- ------ ---------
12/10/2021 12:04:46.401 269 609 XLON
------------- ------- ------ ---------
12/10/2021 12:04:40.348 21 609 BATE
------------- ------- ------ ---------
12/10/2021 12:04:40.348 9 609 BATE
------------- ------- ------ ---------
12/10/2021 12:04:40.347 15 609 BATE
------------- ------- ------ ---------
12/10/2021 12:04:40.347 244 609 BATE
------------- ------- ------ ---------
12/10/2021 12:04:40.346 637 609 XLON
------------- ------- ------ ---------
12/10/2021 12:03:23.355 132 609.5 BATE
------------- ------- ------ ---------
12/10/2021 12:03:23.351 563 609.5 XLON
------------- ------- ------ ---------
12/10/2021 12:02:22.257 173 610 TRQX
------------- ------- ------ ---------
12/10/2021 12:02:22.257 60 610 TRQX
------------- ------- ------ ---------
12/10/2021 12:02:22.254 237 610 TRQX
------------- ------- ------ ---------
12/10/2021 12:02:22.254 301 610 TRQX
------------- ------- ------ ---------
12/10/2021 12:02:22.254 46 610 TRQX
------------- ------- ------ ---------
12/10/2021 12:02:22.029 1 610 TRQX
------------- ------- ------ ---------
12/10/2021 12:02:22.025 690 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 12:02:22.024 250 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 12:02:22.023 333 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 12:02:22.022 86 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 12:02:22.022 500 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 12:02:22.022 101 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 12:02:22.022 250 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 12:02:22.014 397 610 XLON
------------- ------- ------ ---------
12/10/2021 12:02:22.014 250 610 XLON
------------- ------- ------ ---------
12/10/2021 12:02:22.012 88 609.5 BATE
------------- ------- ------ ---------
12/10/2021 12:02:22.011 104 609.5 BATE
------------- ------- ------ ---------
12/10/2021 12:02:22.011 145 609.5 BATE
------------- ------- ------ ---------
12/10/2021 12:02:22.010 94 609.5 BATE
------------- ------- ------ ---------
12/10/2021 11:59:48.076 358 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:59:48.076 250 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:59:48.073 575 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:59:48.073 602 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:59:48.073 204 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:56:13.921 57 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:56:13.921 39 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:56:13.920 118 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:52:55.612 173 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:45:10.464 472 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:45:10.463 160 609.5 XLON
------------- ------- ------ ---------
12/10/2021 11:43:34.982 534 610 XLON
------------- ------- ------ ---------
12/10/2021 11:41:15.313 88 609 XLON
------------- ------- ------ ---------
12/10/2021 11:41:15.313 250 609 XLON
------------- ------- ------ ---------
12/10/2021 11:41:15.313 250 609 XLON
------------- ------- ------ ---------
12/10/2021 11:40:02.642 555 609 XLON
------------- ------- ------ ---------
12/10/2021 11:40:02.642 91 609 XLON
------------- ------- ------ ---------
12/10/2021 11:40:01.752 626 609 XLON
------------- ------- ------ ---------
12/10/2021 11:33:04.551 56 609 BATE
------------- ------- ------ ---------
12/10/2021 11:33:04.551 161 609 BATE
------------- ------- ------ ---------
12/10/2021 11:33:04.551 60 609 CHIX
------------- ------- ------ ---------
12/10/2021 11:33:04.551 18 609 CHIX
------------- ------- ------ ---------
12/10/2021 11:33:04.549 568 609 XLON
------------- ------- ------ ---------
12/10/2021 11:33:04.549 137 609 XLON
------------- ------- ------ ---------
12/10/2021 11:33:04.549 250 609 XLON
------------- ------- ------ ---------
12/10/2021 11:33:04.549 234 609 XLON
------------- ------- ------ ---------
12/10/2021 11:33:04.549 35 609 CHIX
------------- ------- ------ ---------
12/10/2021 11:33:04.549 100 609 CHIX
------------- ------- ------ ---------
12/10/2021 11:33:04.549 94 609 CHIX
------------- ------- ------ ---------
12/10/2021 11:28:14.771 320 608.5 XLON
------------- ------- ------ ---------
12/10/2021 11:24:01.070 132 609 BATE
------------- ------- ------ ---------
12/10/2021 11:21:36.305 35 608.5 BATE
------------- ------- ------ ---------
12/10/2021 11:21:25.258 223 609 XLON
------------- ------- ------ ---------
12/10/2021 11:21:25.258 411 609 XLON
------------- ------- ------ ---------
12/10/2021 11:14:24.564 105 609 XLON
------------- ------- ------ ---------
12/10/2021 11:14:24.563 181 609 XLON
------------- ------- ------ ---------
12/10/2021 11:14:24.563 250 609 XLON
------------- ------- ------ ---------
12/10/2021 11:09:24.558 83 609 XLON
------------- ------- ------ ---------
12/10/2021 11:09:24.558 250 609 XLON
------------- ------- ------ ---------
12/10/2021 11:09:24.558 242 609 XLON
------------- ------- ------ ---------
12/10/2021 11:09:24.557 48 609 XLON
------------- ------- ------ ---------
12/10/2021 11:07:07.538 557 609 XLON
------------- ------- ------ ---------
12/10/2021 10:59:02.492 1 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 10:59:02.492 96 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 10:59:02.474 340 609 BATE
------------- ------- ------ ---------
12/10/2021 10:58:23.788 162 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 10:58:23.785 15 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 10:58:23.785 160 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 10:55:02.261 131 609 XLON
------------- ------- ------ ---------
12/10/2021 10:55:02.260 250 609 XLON
------------- ------- ------ ---------
12/10/2021 10:55:02.260 181 609 XLON
------------- ------- ------ ---------
12/10/2021 10:52:41.581 168 609.5 TRQX
------------- ------- ------ ---------
12/10/2021 10:52:41.579 344 609 XLON
------------- ------- ------ ---------
12/10/2021 10:52:41.579 82 609 XLON
------------- ------- ------ ---------
12/10/2021 10:52:34.026 173 609.5 CHIX
------------- ------- ------ ---------
12/10/2021 10:52:34.025 86 609.5 CHIX
------------- ------- ------ ---------
12/10/2021 10:52:34.024 19 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:52:34.024 250 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:52:34.024 250 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:52:34.024 301 609.5 CHIX
------------- ------- ------ ---------
12/10/2021 10:52:22.432 328 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:48:50.303 173 609 XLON
------------- ------- ------ ---------
12/10/2021 10:48:48.465 159 608.5 XLON
------------- ------- ------ ---------
12/10/2021 10:47:54.377 24 610 BATE
------------- ------- ------ ---------
12/10/2021 10:47:54.377 282 610 BATE
------------- ------- ------ ---------
12/10/2021 10:47:54.376 1 610 BATE
------------- ------- ------ ---------
12/10/2021 10:47:54.375 306 610 BATE
------------- ------- ------ ---------
12/10/2021 10:47:54.374 87 609.5 CHIX
------------- ------- ------ ---------
12/10/2021 10:47:54.372 212 610 BATE
------------- ------- ------ ---------
12/10/2021 10:47:54.369 276 609 XLON
------------- ------- ------ ---------
12/10/2021 10:47:54.369 250 609 XLON
------------- ------- ------ ---------
12/10/2021 10:47:54.369 43 609 XLON
------------- ------- ------ ---------
12/10/2021 10:41:05.716 366 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:41:05.716 237 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:37:24.042 117 609 CHIX
------------- ------- ------ ---------
12/10/2021 10:37:00.268 46 609 XLON
------------- ------- ------ ---------
12/10/2021 10:37:00.268 250 609 XLON
------------- ------- ------ ---------
12/10/2021 10:37:00.268 250 609 XLON
------------- ------- ------ ---------
12/10/2021 10:37:00.268 250 609 XLON
------------- ------- ------ ---------
12/10/2021 10:37:00.268 50 609 XLON
------------- ------- ------ ---------
12/10/2021 10:30:50.000 174 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:30:50.000 467 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:17:54.714 323 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:17:54.714 299 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:17:54.712 516 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:17:54.712 228 609.5 XLON
------------- ------- ------ ---------
12/10/2021 10:16:32.389 333 609 XLON
------------- ------- ------ ---------
12/10/2021 10:15:18.596 266 609 XLON
------------- ------- ------ ---------
12/10/2021 10:15:18.596 149 609 XLON
------------- ------- ------ ---------
12/10/2021 10:15:18.596 232 609 XLON
------------- ------- ------ ---------
12/10/2021 10:15:18.596 292 609 XLON
------------- ------- ------ ---------
12/10/2021 10:14:58.081 62 609 BATE
------------- ------- ------ ---------
12/10/2021 10:14:58.081 169 609 BATE
------------- ------- ------ ---------
12/10/2021 10:14:58.080 229 609 BATE
------------- ------- ------ ---------
12/10/2021 10:14:58.075 7 607.5 XLON
------------- ------- ------ ---------
12/10/2021 10:09:51.477 613 609 XLON
------------- ------- ------ ---------
12/10/2021 10:03:52.753 247 609 BATE
------------- ------- ------ ---------
12/10/2021 10:02:51.473 565 609 XLON
------------- ------- ------ ---------
12/10/2021 10:02:51.470 478 609 XLON
------------- ------- ------ ---------
12/10/2021 10:02:51.470 328 609 XLON
------------- ------- ------ ---------
12/10/2021 10:00:02.681 138 608.5 BATE
------------- ------- ------ ---------
12/10/2021 09:59:59.150 152 608.5 BATE
------------- ------- ------ ---------
12/10/2021 09:59:24.823 63 610 BATE
------------- ------- ------ ---------
12/10/2021 09:58:24.820 36 609 BATE
------------- ------- ------ ---------
12/10/2021 09:58:24.820 34 609 BATE
------------- ------- ------ ---------
12/10/2021 09:56:43.503 213 608.5 XLON
------------- ------- ------ ---------
12/10/2021 09:56:43.502 411 608.5 XLON
------------- ------- ------ ---------
12/10/2021 09:51:42.400 453 608.5 XLON
------------- ------- ------ ---------
12/10/2021 09:51:42.400 104 608.5 XLON
------------- ------- ------ ---------
12/10/2021 09:51:02.672 250 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 09:51:02.672 276 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 09:51:02.670 750 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 09:51:02.670 59 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 09:50:35.936 1 607.5 TRQX
------------- ------- ------ ---------
12/10/2021 09:45:32.975 223 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 09:45:32.975 76 608.5 TRQX
------------- ------- ------ ---------
12/10/2021 09:45:24.043 486 609 XLON
------------- ------- ------ ---------
12/10/2021 09:45:24.043 136 609 XLON
------------- ------- ------ ---------
12/10/2021 09:45:24.040 805 609 XLON
------------- ------- ------ ---------
12/10/2021 09:45:24.038 163 609 CHIX
------------- ------- ------ ---------
12/10/2021 09:45:24.037 10 608.5 XLON
------------- ------- ------ ---------
12/10/2021 09:45:24.036 151 609 CHIX
------------- ------- ------ ---------
12/10/2021 09:43:31.973 143 607.5 XLON
------------- ------- ------ ---------
12/10/2021 09:38:22.386 119 609 XLON
------------- ------- ------ ---------
12/10/2021 09:38:22.386 499 609 XLON
------------- ------- ------ ---------
12/10/2021 09:33:28.108 221 609 CHIX
------------- ------- ------ ---------
12/10/2021 09:33:28.105 143 609 BATE
------------- ------- ------ ---------
12/10/2021 09:33:28.105 222 609 CHIX
------------- ------- ------ ---------
12/10/2021 09:33:26.967 599 609.5 XLON
------------- ------- ------ ---------
12/10/2021 09:32:00.464 69 610 BATE
------------- ------- ------ ---------
12/10/2021 09:31:26.963 174 609 TRQX
------------- ------- ------ ---------
12/10/2021 09:31:05.277 551 610 XLON
------------- ------- ------ ---------
12/10/2021 09:30:05.275 173 610.5 BATE
------------- ------- ------ ---------
12/10/2021 09:30:05.275 289 611 BATE
------------- ------- ------ ---------
12/10/2021 09:29:12.204 17 610.5 XLON
------------- ------- ------ ---------
12/10/2021 09:29:12.204 131 610.5 XLON
------------- ------- ------ ---------
12/10/2021 09:29:12.204 250 610.5 XLON
------------- ------- ------ ---------
12/10/2021 09:29:12.204 250 610.5 XLON
------------- ------- ------ ---------
12/10/2021 09:25:12.200 596 611.5 XLON
------------- ------- ------ ---------
12/10/2021 09:24:09.042 131 610.5 BATE
------------- ------- ------ ---------
12/10/2021 09:24:09.040 125 610.5 BATE
------------- ------- ------ ---------
12/10/2021 09:20:44.798 615 608.5 XLON
------------- ------- ------ ---------
12/10/2021 09:19:21.065 33 609 XLON
------------- ------- ------ ---------
12/10/2021 09:19:21.064 554 609 XLON
------------- ------- ------ ---------
12/10/2021 09:19:12.386 586 609.5 XLON
------------- ------- ------ ---------
12/10/2021 09:19:12.386 372 609 CHIX
------------- ------- ------ ---------
12/10/2021 09:19:02.195 313 609 CHIX
------------- ------- ------ ---------
12/10/2021 09:18:49.750 618 608 XLON
------------- ------- ------ ---------
12/10/2021 09:18:49.746 542 608.5 XLON
------------- ------- ------ ---------
12/10/2021 09:18:49.746 846 608.5 XLON
------------- ------- ------ ---------
12/10/2021 09:13:50.722 84 607.5 XLON
------------- ------- ------ ---------
12/10/2021 09:13:49.651 436 607.5 XLON
------------- ------- ------ ---------
12/10/2021 09:13:49.651 156 607.5 XLON
------------- ------- ------ ---------
12/10/2021 09:02:37.789 57 609 BATE
------------- ------- ------ ---------
12/10/2021 09:02:37.787 48 609 BATE
------------- ------- ------ ---------
12/10/2021 09:02:30.762 381 609.5 BATE
------------- ------- ------ ---------
12/10/2021 09:02:30.760 94 609.5 BATE
------------- ------- ------ ---------
12/10/2021 09:00:22.975 243 610 CHIX
------------- ------- ------ ---------
12/10/2021 09:00:22.974 58 610.5 BATE
------------- ------- ------ ---------
12/10/2021 09:00:22.973 596 610 XLON
------------- ------- ------ ---------
12/10/2021 09:00:22.973 79 610 XLON
------------- ------- ------ ---------
12/10/2021 09:00:22.973 82 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 09:00:22.973 86 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 09:00:22.973 101 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 09:00:22.972 9 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 09:00:22.972 96 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 09:00:22.971 550 609.5 XLON
------------- ------- ------ ---------
12/10/2021 09:00:22.970 105 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 08:55:59.585 86 611 BATE
------------- ------- ------ ---------
12/10/2021 08:55:59.585 119 611 BATE
------------- ------- ------ ---------
12/10/2021 08:55:59.582 89 610.5 BATE
------------- ------- ------ ---------
12/10/2021 08:55:59.582 86 610.5 BATE
------------- ------- ------ ---------
12/10/2021 08:55:59.582 44 611 BATE
------------- ------- ------ ---------
12/10/2021 08:55:59.580 113 610 BATE
------------- ------- ------ ---------
12/10/2021 08:55:22.964 638 610.5 XLON
------------- ------- ------ ---------
12/10/2021 08:39:23.536 230 609.5 XLON
------------- ------- ------ ---------
12/10/2021 08:39:23.536 359 609.5 XLON
------------- ------- ------ ---------
12/10/2021 08:27:50.042 95 609.5 CHIX
------------- ------- ------ ---------
12/10/2021 08:18:50.676 38 608 BATE
------------- ------- ------ ---------
12/10/2021 08:18:40.649 50 609 TRQX
------------- ------- ------ ---------
12/10/2021 08:18:30.655 47 609 TRQX
------------- ------- ------ ---------
12/10/2021 08:18:30.655 118 609 TRQX
------------- ------- ------ ---------
12/10/2021 08:18:30.655 51 609 TRQX
------------- ------- ------ ---------
12/10/2021 08:18:21.779 489 609.5 XLON
------------- ------- ------ ---------
12/10/2021 08:18:21.779 146 609.5 XLON
------------- ------- ------ ---------
12/10/2021 08:18:21.779 90 609.5 CHIX
------------- ------- ------ ---------
12/10/2021 08:17:09.495 356 610.5 CHIX
------------- ------- ------ ---------
12/10/2021 08:15:02.581 36 611 BATE
------------- ------- ------ ---------
12/10/2021 08:10:00.045 92 606.5 CHIX
------------- ------- ------ ---------
12/10/2021 08:06:09.908 311 606.5 XLON
------------- ------- ------ ---------
12/10/2021 08:06:09.908 250 606.5 XLON
------------- ------- ------ ---------
12/10/2021 08:05:09.902 351 606.5 XLON
------------- ------- ------ ---------
12/10/2021 08:05:09.902 250 606.5 XLON
------------- ------- ------ ---------
12/10/2021 08:05:00.145 39 607 BATE
------------- ------- ------ ---------
12/10/2021 08:03:10.634 554 607.5 XLON
------------- ------- ------ ---------
12/10/2021 08:01:32.388 120 606 XLON
------------- ------- ------ ---------
12/10/2021 08:01:32.388 500 606 XLON
------------- ------- ------ ---------
12/10/2021 08:00:22.388 491 608.5 XLON
------------- ------- ------ ---------
12/10/2021 08:00:22.388 37 608.5 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
POSDKBBDABDDAKD
(END) Dow Jones Newswires
October 13, 2021 02:00 ET (06:00 GMT)
Sports Direct (LSE:SPD)
Historical Stock Chart
From Feb 2024 to Mar 2024
Sports Direct (LSE:SPD)
Historical Stock Chart
From Mar 2023 to Mar 2024