Frasers Group PLC Transaction in Own Shares (2947P)
October 18 2021 - 2:00AM
UK Regulatory
TIDMFRAS
RNS Number : 2947P
Frasers Group PLC
18 October 2021
Date: 18 October 2021
FRASERS GROUP PLC ("Frasers Group" or "the Company")
SHARE BUYBACK
Transaction in Own Shares
Frasers Group announces that on 15 October 2021 it purchased
179,396 of its ordinary shares from Liberum Capital Limited (acting
as the Company's broker) on the London Stock Exchange at an average
price of 633.39 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 133,273,362
ordinary shares as treasury shares. The total number of ordinary
shares in issue (excluding shares held as treasury shares) is
507,329,007.
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: 15-Oct-21
----------
Number of ordinary shares purchased: 22,460
----------
Volume weighted average price paid
per share: 633.99
----------
Platform code XLON
----------
Date of purchase: 15-Oct-21
----------
Number of ordinary shares purchased: 135,111
----------
Volume weighted average price paid
per share: 633.21
----------
Platform code CHIX
----------
Date of purchase: 15-Oct-21
----------
Number of ordinary shares purchased: 14,462
----------
Volume weighted average price paid
per share: 634.05
----------
Platform code TRQX
----------
Date of purchase: 15-Oct-21
----------
Number of ordinary shares purchased: 7,363
----------
Volume weighted average price paid
per share: 633.71
----------
Transaction details:
Transaction Transaction Price Platform
Date Time Volume (p) code
15/10/2021 08:00:52.176 491 639.5 XLON
------------- ------- ------ ---------
15/10/2021 08:00:52.176 100 639.5 XLON
------------- ------- ------ ---------
15/10/2021 08:01:42.179 875 637 XLON
------------- ------- ------ ---------
15/10/2021 08:01:42.181 639 637 XLON
------------- ------- ------ ---------
15/10/2021 08:04:02.316 598 637.5 XLON
------------- ------- ------ ---------
15/10/2021 08:11:31.298 583 637 XLON
------------- ------- ------ ---------
15/10/2021 08:15:26.120 645 634.5 XLON
------------- ------- ------ ---------
15/10/2021 08:19:26.126 250 633.5 XLON
------------- ------- ------ ---------
15/10/2021 08:19:26.126 77 633.5 XLON
------------- ------- ------ ---------
15/10/2021 08:19:26.126 106 633.5 XLON
------------- ------- ------ ---------
15/10/2021 08:19:26.126 112 633.5 XLON
------------- ------- ------ ---------
15/10/2021 08:24:50.847 638 632.5 XLON
------------- ------- ------ ---------
15/10/2021 08:27:33.806 777 633.5 XLON
------------- ------- ------ ---------
15/10/2021 08:28:33.809 410 633 XLON
------------- ------- ------ ---------
15/10/2021 08:28:33.809 147 633 XLON
------------- ------- ------ ---------
15/10/2021 08:33:33.813 654 632.5 XLON
------------- ------- ------ ---------
15/10/2021 08:42:36.903 79 632 XLON
------------- ------- ------ ---------
15/10/2021 08:42:41.095 552 632 XLON
------------- ------- ------ ---------
15/10/2021 08:44:41.099 72 631.5 XLON
------------- ------- ------ ---------
15/10/2021 08:44:57.391 107 632 XLON
------------- ------- ------ ---------
15/10/2021 08:44:57.391 545 632 XLON
------------- ------- ------ ---------
15/10/2021 08:47:49.255 229 633 XLON
------------- ------- ------ ---------
15/10/2021 08:47:49.255 400 633 XLON
------------- ------- ------ ---------
15/10/2021 08:48:23.507 400 633.5 XLON
------------- ------- ------ ---------
15/10/2021 08:48:23.507 257 633.5 XLON
------------- ------- ------ ---------
15/10/2021 09:05:10.640 638 630 XLON
------------- ------- ------ ---------
15/10/2021 09:07:10.643 464 631 XLON
------------- ------- ------ ---------
15/10/2021 09:07:10.643 202 631 XLON
------------- ------- ------ ---------
15/10/2021 09:10:20.364 58 631.5 XLON
------------- ------- ------ ---------
15/10/2021 09:10:20.364 460 631.5 XLON
------------- ------- ------ ---------
15/10/2021 09:10:20.365 739 632 XLON
------------- ------- ------ ---------
15/10/2021 09:11:20.442 428 631.5 XLON
------------- ------- ------ ---------
15/10/2021 09:11:20.443 336 631.5 XLON
------------- ------- ------ ---------
15/10/2021 09:11:20.445 581 631.5 XLON
------------- ------- ------ ---------
15/10/2021 09:14:54.121 289 631 XLON
------------- ------- ------ ---------
15/10/2021 09:14:55.780 311 631 XLON
------------- ------- ------ ---------
15/10/2021 09:19:44.148 566 630 XLON
------------- ------- ------ ---------
15/10/2021 09:21:09.164 648 631 XLON
------------- ------- ------ ---------
15/10/2021 09:26:46.287 210 630 XLON
------------- ------- ------ ---------
15/10/2021 09:26:49.288 55 630 XLON
------------- ------- ------ ---------
15/10/2021 09:27:49.291 654 631.5 XLON
------------- ------- ------ ---------
15/10/2021 09:29:49.300 394 632 XLON
------------- ------- ------ ---------
15/10/2021 09:29:49.378 854 632.5 XLON
------------- ------- ------ ---------
15/10/2021 09:31:52.876 24 632 XLON
------------- ------- ------ ---------
15/10/2021 09:33:52.902 854 633 XLON
------------- ------- ------ ---------
15/10/2021 09:33:52.904 173 633 XLON
------------- ------- ------ ---------
15/10/2021 09:33:52.904 420 633 XLON
------------- ------- ------ ---------
15/10/2021 09:42:52.920 140 631 XLON
------------- ------- ------ ---------
15/10/2021 09:42:53.699 203 631 XLON
------------- ------- ------ ---------
15/10/2021 09:42:59.069 214 631 XLON
------------- ------- ------ ---------
15/10/2021 09:50:47.830 564 631 XLON
------------- ------- ------ ---------
15/10/2021 09:50:47.830 303 631 XLON
------------- ------- ------ ---------
15/10/2021 09:51:47.835 327 631 XLON
------------- ------- ------ ---------
15/10/2021 09:51:47.836 309 631 XLON
------------- ------- ------ ---------
15/10/2021 09:55:23.278 222 630.5 XLON
------------- ------- ------ ---------
15/10/2021 09:55:35.141 29 630.5 XLON
------------- ------- ------ ---------
15/10/2021 09:55:35.141 19 630.5 XLON
------------- ------- ------ ---------
15/10/2021 09:55:38.147 16 630.5 XLON
------------- ------- ------ ---------
15/10/2021 09:55:42.087 307 630.5 XLON
------------- ------- ------ ---------
15/10/2021 09:56:42.091 24 630.5 XLON
------------- ------- ------ ---------
15/10/2021 09:57:25.744 19 630.5 XLON
------------- ------- ------ ---------
15/10/2021 09:57:25.744 258 630.5 XLON
------------- ------- ------ ---------
15/10/2021 09:57:25.745 36 630.5 XLON
------------- ------- ------ ---------
15/10/2021 09:57:26.809 402 631.5 XLON
------------- ------- ------ ---------
15/10/2021 09:57:26.810 622 631.5 XLON
------------- ------- ------ ---------
15/10/2021 09:57:33.094 542 631.5 XLON
------------- ------- ------ ---------
15/10/2021 09:59:33.097 91 631 XLON
------------- ------- ------ ---------
15/10/2021 09:59:33.097 501 631 XLON
------------- ------- ------ ---------
15/10/2021 10:02:21.995 71 630.5 XLON
------------- ------- ------ ---------
15/10/2021 10:02:22.753 617 631 XLON
------------- ------- ------ ---------
15/10/2021 10:04:19.460 83 630.5 XLON
------------- ------- ------ ---------
15/10/2021 10:04:19.460 63 630.5 XLON
------------- ------- ------ ---------
15/10/2021 10:04:19.463 569 630.5 XLON
------------- ------- ------ ---------
15/10/2021 10:14:43.821 1310 630 XLON
------------- ------- ------ ---------
15/10/2021 10:22:03.102 37 629.5 XLON
------------- ------- ------ ---------
15/10/2021 10:22:03.102 605 629.5 XLON
------------- ------- ------ ---------
15/10/2021 10:22:03.102 182 629.5 XLON
------------- ------- ------ ---------
15/10/2021 10:22:03.102 411 629.5 XLON
------------- ------- ------ ---------
15/10/2021 10:25:36.478 133 630 XLON
------------- ------- ------ ---------
15/10/2021 10:25:36.478 532 630 XLON
------------- ------- ------ ---------
15/10/2021 10:25:36.481 144 630 XLON
------------- ------- ------ ---------
15/10/2021 10:25:36.482 499 630 XLON
------------- ------- ------ ---------
15/10/2021 10:32:36.619 585 630 XLON
------------- ------- ------ ---------
15/10/2021 10:36:08.080 569 630 XLON
------------- ------- ------ ---------
15/10/2021 10:37:39.524 326 630.5 XLON
------------- ------- ------ ---------
15/10/2021 10:38:15.211 27 631 XLON
------------- ------- ------ ---------
15/10/2021 10:40:15.224 32 631.5 XLON
------------- ------- ------ ---------
15/10/2021 10:40:15.266 397 631.5 XLON
------------- ------- ------ ---------
15/10/2021 10:40:15.266 457 631.5 XLON
------------- ------- ------ ---------
15/10/2021 10:42:15.269 65 632.5 XLON
------------- ------- ------ ---------
15/10/2021 10:42:20.688 80 632.5 XLON
------------- ------- ------ ---------
15/10/2021 10:42:20.689 17 632.5 XLON
------------- ------- ------ ---------
15/10/2021 10:45:07.735 303 632.5 XLON
------------- ------- ------ ---------
15/10/2021 10:45:07.735 72 632.5 XLON
------------- ------- ------ ---------
15/10/2021 10:45:07.735 568 632.5 XLON
------------- ------- ------ ---------
15/10/2021 10:50:05.481 352 632 XLON
------------- ------- ------ ---------
15/10/2021 10:50:43.944 92 632 XLON
------------- ------- ------ ---------
15/10/2021 10:50:43.944 147 632 XLON
------------- ------- ------ ---------
15/10/2021 10:52:43.947 250 632 XLON
------------- ------- ------ ---------
15/10/2021 10:52:43.947 388 632 XLON
------------- ------- ------ ---------
15/10/2021 10:56:06.522 653 632 XLON
------------- ------- ------ ---------
15/10/2021 10:56:06.525 594 632 XLON
------------- ------- ------ ---------
15/10/2021 11:01:18.088 568 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:11:20.201 10 632 XLON
------------- ------- ------ ---------
15/10/2021 11:13:15.040 153 632 XLON
------------- ------- ------ ---------
15/10/2021 11:13:15.040 780 632 XLON
------------- ------- ------ ---------
15/10/2021 11:13:15.040 545 632 XLON
------------- ------- ------ ---------
15/10/2021 11:14:15.046 117 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:15:07.443 137 632.5 XLON
------------- ------- ------ ---------
15/10/2021 11:15:07.444 470 632.5 XLON
------------- ------- ------ ---------
15/10/2021 11:17:24.433 548 632 XLON
------------- ------- ------ ---------
15/10/2021 11:20:24.436 572 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:28:24.446 53 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:28:36.762 396 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:28:36.763 54 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:28:36.763 341 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:29:29.379 87 631 XLON
------------- ------- ------ ---------
15/10/2021 11:29:32.389 11 631 XLON
------------- ------- ------ ---------
15/10/2021 11:29:56.084 60 631 XLON
------------- ------- ------ ---------
15/10/2021 11:29:59.171 14 631 XLON
------------- ------- ------ ---------
15/10/2021 11:34:04.738 15 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:34:05.771 92 632 XLON
------------- ------- ------ ---------
15/10/2021 11:34:08.787 11 632 XLON
------------- ------- ------ ---------
15/10/2021 11:37:30.187 19 632 XLON
------------- ------- ------ ---------
15/10/2021 11:37:30.200 462 632.5 XLON
------------- ------- ------ ---------
15/10/2021 11:37:30.200 1093 632.5 XLON
------------- ------- ------ ---------
15/10/2021 11:40:14.399 14 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:40:14.399 623 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:44:14.404 78 631 XLON
------------- ------- ------ ---------
15/10/2021 11:44:17.462 10 631 XLON
------------- ------- ------ ---------
15/10/2021 11:46:42.167 31 631 XLON
------------- ------- ------ ---------
15/10/2021 11:46:45.172 107 631 XLON
------------- ------- ------ ---------
15/10/2021 11:46:48.178 13 631 XLON
------------- ------- ------ ---------
15/10/2021 11:47:30.081 412 631 XLON
------------- ------- ------ ---------
15/10/2021 11:47:30.081 633 631 XLON
------------- ------- ------ ---------
15/10/2021 11:53:14.089 172 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:53:14.089 368 631.5 XLON
------------- ------- ------ ---------
15/10/2021 11:54:14.111 269 631 XLON
------------- ------- ------ ---------
15/10/2021 11:54:17.113 32 631 XLON
------------- ------- ------ ---------
15/10/2021 11:58:17.116 22 631 XLON
------------- ------- ------ ---------
15/10/2021 11:58:20.131 116 631 XLON
------------- ------- ------ ---------
15/10/2021 11:58:23.145 13 631 XLON
------------- ------- ------ ---------
15/10/2021 12:02:38.183 27 631 XLON
------------- ------- ------ ---------
15/10/2021 12:02:39.622 400 631.5 XLON
------------- ------- ------ ---------
15/10/2021 12:02:39.622 400 631.5 XLON
------------- ------- ------ ---------
15/10/2021 12:02:39.622 1000 631.5 XLON
------------- ------- ------ ---------
15/10/2021 12:04:39.626 559 631.5 XLON
------------- ------- ------ ---------
15/10/2021 12:06:52.176 85 631 XLON
------------- ------- ------ ---------
15/10/2021 12:06:55.188 10 631 XLON
------------- ------- ------ ---------
15/10/2021 12:12:39.295 178 631 XLON
------------- ------- ------ ---------
15/10/2021 12:12:39.295 21 631 XLON
------------- ------- ------ ---------
15/10/2021 12:12:39.295 552 631 XLON
------------- ------- ------ ---------
15/10/2021 12:12:39.295 302 631 XLON
------------- ------- ------ ---------
15/10/2021 12:24:31.553 206 631 XLON
------------- ------- ------ ---------
15/10/2021 12:24:31.553 1187 631 XLON
------------- ------- ------ ---------
15/10/2021 12:24:31.553 50 631 XLON
------------- ------- ------ ---------
15/10/2021 12:24:31.553 530 631 XLON
------------- ------- ------ ---------
15/10/2021 12:24:31.556 250 630.5 XLON
------------- ------- ------ ---------
15/10/2021 12:24:31.556 182 630.5 XLON
------------- ------- ------ ---------
15/10/2021 12:27:01.382 201 630.5 XLON
------------- ------- ------ ---------
15/10/2021 12:27:04.422 64 630.5 XLON
------------- ------- ------ ---------
15/10/2021 12:27:10.570 271 630.5 XLON
------------- ------- ------ ---------
15/10/2021 12:27:10.571 38 630.5 XLON
------------- ------- ------ ---------
15/10/2021 12:31:10.579 207 630.5 XLON
------------- ------- ------ ---------
15/10/2021 12:31:13.618 25 630.5 XLON
------------- ------- ------ ---------
15/10/2021 12:32:56.926 338 630.5 XLON
------------- ------- ------ ---------
15/10/2021 12:33:11.080 649 630 XLON
------------- ------- ------ ---------
15/10/2021 12:53:09.618 10 629 XLON
------------- ------- ------ ---------
15/10/2021 12:53:10.623 157 629.5 XLON
------------- ------- ------ ---------
15/10/2021 12:53:13.633 31 629.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:48.083 1002 629.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:48.083 1182 629.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:48.083 575 629.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:48.083 577 629.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:48.083 584 629.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:48.083 653 629.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:48.083 676 629.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:48.083 567 629.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:52.242 101 631 XLON
------------- ------- ------ ---------
15/10/2021 13:14:52.242 200 631 XLON
------------- ------- ------ ---------
15/10/2021 13:14:53.185 250 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:53.185 745 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:53.247 435 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:56.260 52 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:14:56.260 140 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:15:59.004 569 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:17:59.076 311 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:18:00.076 102 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:18:00.077 217 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:20:00.183 293 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:20:00.184 36 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:20:00.241 325 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:23:00.247 510 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:23:00.247 35 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:26:00.254 14 631.5 XLON
------------- ------- ------ ---------
15/10/2021 13:26:01.068 15 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:26:01.070 110 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:26:01.258 213 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:26:04.265 26 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:26:08.643 480 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:28:08.647 565 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:31:08.652 489 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:31:08.653 67 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:31:08.653 8 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:33:16.743 63 632.5 XLON
------------- ------- ------ ---------
15/10/2021 13:35:20.007 72 633 XLON
------------- ------- ------ ---------
15/10/2021 13:35:23.019 25 633 XLON
------------- ------- ------ ---------
15/10/2021 13:38:23.025 14 633 XLON
------------- ------- ------ ---------
15/10/2021 13:38:24.028 217 634 XLON
------------- ------- ------ ---------
15/10/2021 13:38:27.033 26 634 XLON
------------- ------- ------ ---------
15/10/2021 13:38:45.075 1992 634 XLON
------------- ------- ------ ---------
15/10/2021 13:38:45.077 312 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:38:45.077 25 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:38:45.077 50 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:40:45.134 170 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:40:48.155 20 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:42:11.281 326 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:42:11.282 45 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:43:11.285 9 633 XLON
------------- ------- ------ ---------
15/10/2021 13:46:11.298 12 633 XLON
------------- ------- ------ ---------
15/10/2021 13:46:12.320 83 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:46:15.326 20 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:52:15.333 15 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:52:18.344 22 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:58:22.081 148 633.5 XLON
------------- ------- ------ ---------
15/10/2021 13:58:23.094 140 634 XLON
------------- ------- ------ ---------
15/10/2021 13:58:26.113 118 634 XLON
------------- ------- ------ ---------
15/10/2021 13:58:26.114 3616 634 XLON
------------- ------- ------ ---------
15/10/2021 13:58:27.120 198 633.5 XLON
------------- ------- ------ ---------
15/10/2021 14:00:02.403 389 633.5 XLON
------------- ------- ------ ---------
15/10/2021 14:00:02.403 272 633.5 XLON
------------- ------- ------ ---------
15/10/2021 14:01:02.408 257 633 XLON
------------- ------- ------ ---------
15/10/2021 14:01:05.410 31 633 XLON
------------- ------- ------ ---------
15/10/2021 14:02:05.323 458 634 XLON
------------- ------- ------ ---------
15/10/2021 14:02:08.344 55 634 XLON
------------- ------- ------ ---------
15/10/2021 14:03:04.070 59 634 XLON
------------- ------- ------ ---------
15/10/2021 14:03:22.176 61 634 XLON
------------- ------- ------ ---------
15/10/2021 14:05:03.765 319 634 XLON
------------- ------- ------ ---------
15/10/2021 14:05:03.765 201 634 XLON
------------- ------- ------ ---------
15/10/2021 14:05:03.765 13 634 XLON
------------- ------- ------ ---------
15/10/2021 14:12:03.094 50 633.5 XLON
------------- ------- ------ ---------
15/10/2021 14:13:14.775 211 634 XLON
------------- ------- ------ ---------
15/10/2021 14:13:17.817 26 634 XLON
------------- ------- ------ ---------
15/10/2021 14:13:30.377 17 634 XLON
------------- ------- ------ ---------
15/10/2021 14:17:19.441 732 634 XLON
------------- ------- ------ ---------
15/10/2021 14:17:19.441 819 634 XLON
------------- ------- ------ ---------
15/10/2021 14:17:19.441 653 634 XLON
------------- ------- ------ ---------
15/10/2021 14:17:19.444 645 634 XLON
------------- ------- ------ ---------
15/10/2021 14:19:26.602 459 633 XLON
------------- ------- ------ ---------
15/10/2021 14:19:29.605 55 633 XLON
------------- ------- ------ ---------
15/10/2021 14:25:32.622 142 633.5 XLON
------------- ------- ------ ---------
15/10/2021 14:25:32.622 795 633.5 XLON
------------- ------- ------ ---------
15/10/2021 14:25:54.494 83 633 XLON
------------- ------- ------ ---------
15/10/2021 14:25:57.503 10 633 XLON
------------- ------- ------ ---------
15/10/2021 14:26:24.044 409 633 XLON
------------- ------- ------ ---------
15/10/2021 14:26:24.045 50 633 XLON
------------- ------- ------ ---------
15/10/2021 14:26:24.045 55 633 XLON
------------- ------- ------ ---------
15/10/2021 14:28:46.945 81 633.5 XLON
------------- ------- ------ ---------
15/10/2021 14:29:18.881 12 633.5 XLON
------------- ------- ------ ---------
15/10/2021 14:30:48.972 82 633.5 XLON
------------- ------- ------ ---------
15/10/2021 14:30:49.984 201 634 XLON
------------- ------- ------ ---------
15/10/2021 14:30:52.985 24 634 XLON
------------- ------- ------ ---------
15/10/2021 14:30:54.368 12 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:32:51.886 23 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:32:51.891 402 635 XLON
------------- ------- ------ ---------
15/10/2021 14:32:52.890 174 635 XLON
------------- ------- ------ ---------
15/10/2021 14:32:55.124 30 635.5 XLON
------------- ------- ------ ---------
15/10/2021 14:32:55.308 643 635.5 XLON
------------- ------- ------ ---------
15/10/2021 14:33:43.261 93 635 XLON
------------- ------- ------ ---------
15/10/2021 14:33:43.262 433 635 XLON
------------- ------- ------ ---------
15/10/2021 14:33:43.262 36 635 XLON
------------- ------- ------ ---------
15/10/2021 14:36:16.307 655 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:36:16.308 1 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:37:16.311 163 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:37:19.314 20 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:38:28.916 190 635 XLON
------------- ------- ------ ---------
15/10/2021 14:38:31.783 52 635 XLON
------------- ------- ------ ---------
15/10/2021 14:39:07.152 49 635 XLON
------------- ------- ------ ---------
15/10/2021 14:39:07.152 15 635 XLON
------------- ------- ------ ---------
15/10/2021 14:42:51.736 392 635 XLON
------------- ------- ------ ---------
15/10/2021 14:42:51.737 576 635 XLON
------------- ------- ------ ---------
15/10/2021 14:42:51.737 545 635 XLON
------------- ------- ------ ---------
15/10/2021 14:46:09.196 333 635 XLON
------------- ------- ------ ---------
15/10/2021 14:46:09.197 460 635 XLON
------------- ------- ------ ---------
15/10/2021 14:46:09.197 60 635 XLON
------------- ------- ------ ---------
15/10/2021 14:47:01.340 377 635 XLON
------------- ------- ------ ---------
15/10/2021 14:47:04.346 111 635 XLON
------------- ------- ------ ---------
15/10/2021 14:47:07.347 13 635 XLON
------------- ------- ------ ---------
15/10/2021 14:50:02.895 75 635 XLON
------------- ------- ------ ---------
15/10/2021 14:50:02.895 627 635 XLON
------------- ------- ------ ---------
15/10/2021 14:50:02.900 646 635 XLON
------------- ------- ------ ---------
15/10/2021 14:51:08.949 29 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:51:15.311 289 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:51:15.312 38 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:51:15.312 186 634.5 XLON
------------- ------- ------ ---------
15/10/2021 14:53:32.213 16 634 XLON
------------- ------- ------ ---------
15/10/2021 14:54:03.367 191 634 XLON
------------- ------- ------ ---------
15/10/2021 14:54:03.368 25 634 XLON
------------- ------- ------ ---------
15/10/2021 14:55:07.340 108 635 XLON
------------- ------- ------ ---------
15/10/2021 14:55:10.340 13 635 XLON
------------- ------- ------ ---------
15/10/2021 14:57:51.450 1089 635.5 XLON
------------- ------- ------ ---------
15/10/2021 14:58:51.453 596 635 XLON
------------- ------- ------ ---------
15/10/2021 15:00:54.789 13 634 XLON
------------- ------- ------ ---------
15/10/2021 15:02:31.703 1146 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:02:39.234 402 634 XLON
------------- ------- ------ ---------
15/10/2021 15:02:39.235 179 634 XLON
------------- ------- ------ ---------
15/10/2021 15:05:47.096 566 634 XLON
------------- ------- ------ ---------
15/10/2021 15:06:52.176 28 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:10:46.887 98 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:10:49.888 11 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:10:59.334 419 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:10:59.334 245 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:10:59.334 581 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:10:59.335 151 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:10:59.335 259 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:12:24.763 584 635 XLON
------------- ------- ------ ---------
15/10/2021 15:17:34.728 75 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:20:16.047 11 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:22:27.543 10 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 449 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 617 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 553 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 217 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 398 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 93 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 775 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 651 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 353 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 547 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:07.094 289 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:26:50.946 251 634 XLON
------------- ------- ------ ---------
15/10/2021 15:26:50.946 302 634 XLON
------------- ------- ------ ---------
15/10/2021 15:28:17.790 336 634 XLON
------------- ------- ------ ---------
15/10/2021 15:28:20.801 40 634 XLON
------------- ------- ------ ---------
15/10/2021 15:28:24.151 12 634 XLON
------------- ------- ------ ---------
15/10/2021 15:28:35.222 117 634 XLON
------------- ------- ------ ---------
15/10/2021 15:28:38.225 19 634 XLON
------------- ------- ------ ---------
15/10/2021 15:31:25.398 170 634 XLON
------------- ------- ------ ---------
15/10/2021 15:31:25.398 491 634 XLON
------------- ------- ------ ---------
15/10/2021 15:31:25.399 84 634 XLON
------------- ------- ------ ---------
15/10/2021 15:33:06.015 410 635 XLON
------------- ------- ------ ---------
15/10/2021 15:33:06.016 208 635 XLON
------------- ------- ------ ---------
15/10/2021 15:33:06.016 50 635 XLON
------------- ------- ------ ---------
15/10/2021 15:33:06.032 246 635 XLON
------------- ------- ------ ---------
15/10/2021 15:33:06.033 26 635 XLON
------------- ------- ------ ---------
15/10/2021 15:33:06.064 44 635 XLON
------------- ------- ------ ---------
15/10/2021 15:33:06.207 424 635 XLON
------------- ------- ------ ---------
15/10/2021 15:34:06.212 569 635 XLON
------------- ------- ------ ---------
15/10/2021 15:35:52.176 485 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:35:52.176 78 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:36:25.456 610 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:37:21.278 400 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:37:21.278 150 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:38:23.132 81 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:38:23.135 400 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:38:23.135 170 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:39:35.919 400 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:39:35.920 247 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:41:16.396 400 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:41:16.400 135 633.5 XLON
------------- ------- ------ ---------
15/10/2021 15:46:52.032 1674 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:48:53.285 1275 634.5 XLON
------------- ------- ------ ---------
15/10/2021 15:57:04.838 640 634 XLON
------------- ------- ------ ---------
15/10/2021 15:57:04.838 606 634 XLON
------------- ------- ------ ---------
15/10/2021 15:57:04.838 569 634 XLON
------------- ------- ------ ---------
15/10/2021 15:57:04.838 599 634 XLON
------------- ------- ------ ---------
15/10/2021 15:57:04.838 614 634 XLON
------------- ------- ------ ---------
15/10/2021 15:57:04.842 185 634 XLON
------------- ------- ------ ---------
15/10/2021 15:57:04.842 447 634 XLON
------------- ------- ------ ---------
15/10/2021 15:59:39.150 460 633.5 XLON
------------- ------- ------ ---------
15/10/2021 16:00:39.162 460 634.5 XLON
------------- ------- ------ ---------
15/10/2021 16:01:19.625 591 634.5 XLON
------------- ------- ------ ---------
15/10/2021 16:02:39.736 400 634 XLON
------------- ------- ------ ---------
15/10/2021 16:02:39.741 262 634 XLON
------------- ------- ------ ---------
15/10/2021 16:04:18.492 97 634 XLON
------------- ------- ------ ---------
15/10/2021 16:04:18.492 481 634 XLON
------------- ------- ------ ---------
15/10/2021 16:09:35.173 1800 634.5 XLON
------------- ------- ------ ---------
15/10/2021 16:09:35.173 968 634.5 XLON
------------- ------- ------ ---------
15/10/2021 16:10:33.113 555 634 XLON
------------- ------- ------ ---------
15/10/2021 16:17:52.824 58 635 XLON
------------- ------- ------ ---------
15/10/2021 16:19:28.019 1800 636 XLON
------------- ------- ------ ---------
15/10/2021 16:19:28.019 1800 636 XLON
------------- ------- ------ ---------
15/10/2021 16:19:28.019 1929 636 XLON
------------- ------- ------ ---------
15/10/2021 16:19:39.116 364 635 XLON
------------- ------- ------ ---------
15/10/2021 16:20:10.233 262 635 XLON
------------- ------- ------ ---------
15/10/2021 16:25:20.490 39 635.5 XLON
------------- ------- ------ ---------
15/10/2021 16:25:35.364 314 635.5 XLON
------------- ------- ------ ---------
15/10/2021 16:28:01.664 50 636.5 XLON
------------- ------- ------ ---------
15/10/2021 16:28:01.665 6659 636.5 XLON
------------- ------- ------ ---------
15/10/2021 16:28:01.829 40 635.5 XLON
------------- ------- ------ ---------
15/10/2021 16:28:17.767 630 636 XLON
------------- ------- ------ ---------
15/10/2021 16:29:25.158 661 635.5 XLON
------------- ------- ------ ---------
15/10/2021 16:29:25.163 443 635.5 XLON
------------- ------- ------ ---------
15/10/2021 08:00:13.301 47 641.5 TRQX
------------- ------- ------ ---------
15/10/2021 08:03:13.250 49 641.5 TRQX
------------- ------- ------ ---------
15/10/2021 08:26:09.351 67 632 TRQX
------------- ------- ------ ---------
15/10/2021 08:26:13.828 98 632 TRQX
------------- ------- ------ ---------
15/10/2021 08:43:14.647 45 632 TRQX
------------- ------- ------ ---------
15/10/2021 09:54:36.950 42 630.5 TRQX
------------- ------- ------ ---------
15/10/2021 09:55:42.087 253 630.5 TRQX
------------- ------- ------ ---------
15/10/2021 09:55:42.090 101 630.5 TRQX
------------- ------- ------ ---------
15/10/2021 09:57:25.770 428 632.5 TRQX
------------- ------- ------ ---------
15/10/2021 09:57:25.770 131 632.5 TRQX
------------- ------- ------ ---------
15/10/2021 09:57:25.771 249 632.5 TRQX
------------- ------- ------ ---------
15/10/2021 10:14:43.817 70 630.5 TRQX
------------- ------- ------ ---------
15/10/2021 10:14:43.819 79 630.5 TRQX
------------- ------- ------ ---------
15/10/2021 11:01:18.091 150 631.5 TRQX
------------- ------- ------ ---------
15/10/2021 11:49:05.475 167 630.5 TRQX
------------- ------- ------ ---------
15/10/2021 12:32:56.926 50 630.5 TRQX
------------- ------- ------ ---------
15/10/2021 13:14:52.243 165 632 TRQX
------------- ------- ------ ---------
15/10/2021 13:14:52.243 149 632 TRQX
------------- ------- ------ ---------
15/10/2021 14:02:04.319 46 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 14:03:17.922 166 634 TRQX
------------- ------- ------ ---------
15/10/2021 14:17:26.469 62 633.5 TRQX
------------- ------- ------ ---------
15/10/2021 14:46:09.196 14 635 TRQX
------------- ------- ------ ---------
15/10/2021 14:46:09.196 23 635 TRQX
------------- ------- ------ ---------
15/10/2021 14:46:09.196 10 635 TRQX
------------- ------- ------ ---------
15/10/2021 14:46:09.197 110 635 TRQX
------------- ------- ------ ---------
15/10/2021 14:46:09.198 4 635 TRQX
------------- ------- ------ ---------
15/10/2021 14:47:01.341 164 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 14:55:04.321 209 635 TRQX
------------- ------- ------ ---------
15/10/2021 15:05:21.207 4 633.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:05:21.207 24 633.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:05:21.207 5 633.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:10:59.334 10 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:10:59.335 13 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:10:59.335 300 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:10:59.335 104 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:12:24.762 101 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:12:24.762 59 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:12:24.769 101 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:12:24.770 3 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:33:06.013 64 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:33:06.030 51 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:33:06.030 26 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:36:06.475 40 634 TRQX
------------- ------- ------ ---------
15/10/2021 15:36:09.881 9 634 TRQX
------------- ------- ------ ---------
15/10/2021 15:36:09.881 8 634 TRQX
------------- ------- ------ ---------
15/10/2021 15:36:09.881 69 634 TRQX
------------- ------- ------ ---------
15/10/2021 15:36:09.881 229 634 TRQX
------------- ------- ------ ---------
15/10/2021 15:37:14.315 71 633.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:37:14.315 96 633.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:37:31.002 165 633 TRQX
------------- ------- ------ ---------
15/10/2021 15:39:25.848 131 634 TRQX
------------- ------- ------ ---------
15/10/2021 15:41:16.393 14 633.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:41:17.488 125 633.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:41:17.488 233 633.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:44:58.109 100 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:44:58.109 14 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:44:58.111 100 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:48:53.243 46 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:48:53.243 10 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:48:53.285 8 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:48:53.285 56 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:49:00.102 108 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:49:00.104 108 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 15:57:04.941 45 634 TRQX
------------- ------- ------ ---------
15/10/2021 15:57:04.941 332 634 TRQX
------------- ------- ------ ---------
15/10/2021 15:57:04.943 377 634 TRQX
------------- ------- ------ ---------
15/10/2021 16:00:39.163 138 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 16:01:19.629 56 634.5 TRQX
------------- ------- ------ ---------
15/10/2021 16:02:39.793 121 634 TRQX
------------- ------- ------ ---------
15/10/2021 16:02:39.796 49 634 TRQX
------------- ------- ------ ---------
15/10/2021 16:19:28.019 27 636 TRQX
------------- ------- ------ ---------
15/10/2021 16:19:28.020 66 636 TRQX
------------- ------- ------ ---------
15/10/2021 16:25:20.490 5 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 16:25:20.490 23 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 16:25:20.490 23 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 16:25:20.490 11 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 16:25:20.490 7 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 16:25:20.490 5 635.5 TRQX
------------- ------- ------ ---------
15/10/2021 16:28:01.749 22 636 TRQX
------------- ------- ------ ---------
15/10/2021 16:28:01.749 25 636 TRQX
------------- ------- ------ ---------
15/10/2021 16:28:01.749 11 636 TRQX
------------- ------- ------ ---------
15/10/2021 16:28:01.750 13 636 TRQX
------------- ------- ------ ---------
15/10/2021 16:28:01.750 23 636 TRQX
------------- ------- ------ ---------
15/10/2021 16:28:01.800 7 636 TRQX
------------- ------- ------ ---------
15/10/2021 16:28:15.419 60 636 TRQX
------------- ------- ------ ---------
15/10/2021 16:29:36.097 164 636 TRQX
------------- ------- ------ ---------
15/10/2021 08:01:05.278 28 637 CHIX
------------- ------- ------ ---------
15/10/2021 08:01:05.278 64 637 CHIX
------------- ------- ------ ---------
15/10/2021 08:04:03.339 80 636 CHIX
------------- ------- ------ ---------
15/10/2021 09:20:09.168 599 631 CHIX
------------- ------- ------ ---------
15/10/2021 09:20:09.169 37 631 CHIX
------------- ------- ------ ---------
15/10/2021 09:20:09.169 616 631 CHIX
------------- ------- ------ ---------
15/10/2021 09:55:42.088 82 630.5 CHIX
------------- ------- ------ ---------
15/10/2021 09:57:25.776 115 632 CHIX
------------- ------- ------ ---------
15/10/2021 09:57:25.777 119 632.5 CHIX
------------- ------- ------ ---------
15/10/2021 10:22:03.102 92 629.5 CHIX
------------- ------- ------ ---------
15/10/2021 10:41:20.011 93 632 CHIX
------------- ------- ------ ---------
15/10/2021 11:17:24.433 88 632 CHIX
------------- ------- ------ ---------
15/10/2021 11:28:36.767 111 632 CHIX
------------- ------- ------ ---------
15/10/2021 11:28:36.768 49 632 CHIX
------------- ------- ------ ---------
15/10/2021 11:28:36.768 63 632 CHIX
------------- ------- ------ ---------
15/10/2021 11:37:42.175 82 632 CHIX
------------- ------- ------ ---------
15/10/2021 11:50:00.016 82 631.5 CHIX
------------- ------- ------ ---------
15/10/2021 11:58:17.118 88 631.5 CHIX
------------- ------- ------ ---------
15/10/2021 12:06:35.987 307 631 CHIX
------------- ------- ------ ---------
15/10/2021 12:24:31.553 27 631 CHIX
------------- ------- ------ ---------
15/10/2021 12:24:31.553 59 631 CHIX
------------- ------- ------ ---------
15/10/2021 13:14:48.083 90 629.5 CHIX
------------- ------- ------ ---------
15/10/2021 13:14:48.083 1 629.5 CHIX
------------- ------- ------ ---------
15/10/2021 13:14:53.184 674 632 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:23.027 101 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:23.027 11 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:23.027 29 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:23.028 61 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:23.028 754 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:45.078 59 633.5 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:45.078 26 633.5 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:45.080 16 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:45.080 364 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:38:45.081 384 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:46:14.161 81 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:52:15.334 16 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:52:15.334 75 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:52:15.335 30 634 CHIX
------------- ------- ------ ---------
15/10/2021 13:52:15.335 51 634 CHIX
------------- ------- ------ ---------
15/10/2021 14:02:04.318 237 634 CHIX
------------- ------- ------ ---------
15/10/2021 14:02:04.448 56 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 14:02:04.448 37 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 14:03:04.451 84 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 14:17:26.471 116 633.5 CHIX
------------- ------- ------ ---------
15/10/2021 14:28:41.622 169 633.5 CHIX
------------- ------- ------ ---------
15/10/2021 14:30:54.363 43 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 14:30:54.363 33 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 14:33:43.262 25 635 CHIX
------------- ------- ------ ---------
15/10/2021 14:33:43.262 307 635 CHIX
------------- ------- ------ ---------
15/10/2021 14:33:43.262 97 635 CHIX
------------- ------- ------ ---------
15/10/2021 14:33:43.264 335 635 CHIX
------------- ------- ------ ---------
15/10/2021 14:50:02.895 317 635 CHIX
------------- ------- ------ ---------
15/10/2021 14:50:02.903 318 635 CHIX
------------- ------- ------ ---------
15/10/2021 15:03:04.328 84 634 CHIX
------------- ------- ------ ---------
15/10/2021 15:05:21.251 119 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 15:05:21.252 124 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 15:26:21.259 86 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 15:28:16.786 158 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 15:33:18.868 346 635 CHIX
------------- ------- ------ ---------
15/10/2021 15:33:18.869 348 635 CHIX
------------- ------- ------ ---------
15/10/2021 15:57:04.843 596 634 CHIX
------------- ------- ------ ---------
15/10/2021 15:58:13.809 105 634 CHIX
------------- ------- ------ ---------
15/10/2021 15:58:13.810 92 634 CHIX
------------- ------- ------ ---------
15/10/2021 16:00:39.156 49 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:00:39.156 10 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:00:39.156 6 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:00:39.156 28 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:00:39.156 8 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:01:19.625 14 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:01:32.519 237 634 CHIX
------------- ------- ------ ---------
15/10/2021 16:01:32.521 238 634 CHIX
------------- ------- ------ ---------
15/10/2021 16:09:28.864 93 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:09:28.864 55 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:09:28.866 213 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:12:33.129 92 634.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:19:17.484 351 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:19:17.485 15 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:19:28.019 85 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:19:28.021 158 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:19:28.045 282 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:19:28.045 54 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:19:28.045 17 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:19:28.051 72 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:19:30.607 113 635 CHIX
------------- ------- ------ ---------
15/10/2021 16:20:11.080 109 635 CHIX
------------- ------- ------ ---------
15/10/2021 16:20:11.082 273 635 CHIX
------------- ------- ------ ---------
15/10/2021 16:22:51.486 49 635 CHIX
------------- ------- ------ ---------
15/10/2021 16:25:20.467 347 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:28:01.647 167 636.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:28:01.651 71 636.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:28:01.656 4 636.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:28:01.665 23 636.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:28:01.665 421 636.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:28:01.667 421 636.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:29:25.165 94 635.5 CHIX
------------- ------- ------ ---------
15/10/2021 16:29:30.176 277 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:29:31.127 64 636 CHIX
------------- ------- ------ ---------
15/10/2021 16:29:36.097 16 636 CHIX
------------- ------- ------ ---------
15/10/2021 08:01:05.275 92 636 BATE
------------- ------- ------ ---------
15/10/2021 08:01:05.278 32 636 BATE
------------- ------- ------ ---------
15/10/2021 08:02:05.283 36 636 BATE
------------- ------- ------ ---------
15/10/2021 08:02:05.286 38 636.5 BATE
------------- ------- ------ ---------
15/10/2021 08:03:05.289 68 637 BATE
------------- ------- ------ ---------
15/10/2021 08:03:05.289 33 638 BATE
------------- ------- ------ ---------
15/10/2021 08:04:04.919 90 634.5 BATE
------------- ------- ------ ---------
15/10/2021 08:09:13.489 60 637.5 BATE
------------- ------- ------ ---------
15/10/2021 08:09:13.489 66 638 BATE
------------- ------- ------ ---------
15/10/2021 08:09:13.491 39 638 BATE
------------- ------- ------ ---------
15/10/2021 08:09:13.491 37 637.5 BATE
------------- ------- ------ ---------
15/10/2021 08:13:05.652 99 634.5 BATE
------------- ------- ------ ---------
15/10/2021 08:16:39.780 87 634.5 BATE
------------- ------- ------ ---------
15/10/2021 08:16:39.782 61 634.5 BATE
------------- ------- ------ ---------
15/10/2021 08:16:39.783 77 634.5 BATE
------------- ------- ------ ---------
15/10/2021 08:21:25.704 39 633 BATE
------------- ------- ------ ---------
15/10/2021 08:27:33.805 115 633.5 BATE
------------- ------- ------ ---------
15/10/2021 08:37:50.009 77 631.5 BATE
------------- ------- ------ ---------
15/10/2021 08:42:33.895 165 633.5 BATE
------------- ------- ------ ---------
15/10/2021 08:42:33.895 10 633.5 BATE
------------- ------- ------ ---------
15/10/2021 08:42:33.896 236 633 BATE
------------- ------- ------ ---------
15/10/2021 09:18:07.905 35 630.5 BATE
------------- ------- ------ ---------
15/10/2021 09:18:07.907 81 630.5 BATE
------------- ------- ------ ---------
15/10/2021 09:27:03.769 77 631.5 BATE
------------- ------- ------ ---------
15/10/2021 09:27:03.769 138 631.5 BATE
------------- ------- ------ ---------
15/10/2021 09:27:03.770 219 631.5 BATE
------------- ------- ------ ---------
15/10/2021 09:36:17.918 39 631.5 BATE
------------- ------- ------ ---------
15/10/2021 09:50:09.215 223 631.5 BATE
------------- ------- ------ ---------
15/10/2021 09:50:09.217 15 631.5 BATE
------------- ------- ------ ---------
15/10/2021 09:50:09.217 210 631.5 BATE
------------- ------- ------ ---------
15/10/2021 09:55:35.141 45 630.5 BATE
------------- ------- ------ ---------
15/10/2021 09:55:35.141 7 630.5 BATE
------------- ------- ------ ---------
15/10/2021 09:55:35.142 34 630.5 BATE
------------- ------- ------ ---------
15/10/2021 09:55:42.088 14 630.5 BATE
------------- ------- ------ ---------
15/10/2021 09:57:26.810 103 631.5 BATE
------------- ------- ------ ---------
15/10/2021 10:04:19.463 165 631 BATE
------------- ------- ------ ---------
15/10/2021 10:04:19.463 32 631.5 BATE
------------- ------- ------ ---------
15/10/2021 10:05:27.159 44 630.5 BATE
------------- ------- ------ ---------
15/10/2021 10:05:27.161 34 630.5 BATE
------------- ------- ------ ---------
15/10/2021 10:14:43.823 96 630 BATE
------------- ------- ------ ---------
15/10/2021 10:14:43.824 96 630 BATE
------------- ------- ------ ---------
15/10/2021 10:14:43.824 34 630 BATE
------------- ------- ------ ---------
15/10/2021 10:22:03.106 166 630 BATE
------------- ------- ------ ---------
15/10/2021 10:22:03.106 18 630.5 BATE
------------- ------- ------ ---------
15/10/2021 11:01:18.088 33 631.5 BATE
------------- ------- ------ ---------
15/10/2021 11:01:18.090 81 631.5 BATE
------------- ------- ------ ---------
15/10/2021 11:14:18.095 36 632.5 BATE
------------- ------- ------ ---------
15/10/2021 11:29:56.083 27 631.5 BATE
------------- ------- ------ ---------
15/10/2021 11:29:56.083 13 631.5 BATE
------------- ------- ------ ---------
15/10/2021 11:29:56.083 8 631.5 BATE
------------- ------- ------ ---------
15/10/2021 11:29:56.083 28 631.5 BATE
------------- ------- ------ ---------
15/10/2021 11:29:56.084 25 631.5 BATE
------------- ------- ------ ---------
15/10/2021 11:40:14.399 32 631.5 BATE
------------- ------- ------ ---------
15/10/2021 12:21:57.289 38 631.5 BATE
------------- ------- ------ ---------
15/10/2021 12:21:57.291 50 631.5 BATE
------------- ------- ------ ---------
15/10/2021 12:30:10.581 24 630.5 BATE
------------- ------- ------ ---------
15/10/2021 12:30:10.585 18 630.5 BATE
------------- ------- ------ ---------
15/10/2021 12:30:10.588 14 630.5 BATE
------------- ------- ------ ---------
15/10/2021 12:32:56.926 2 630.5 BATE
------------- ------- ------ ---------
15/10/2021 12:53:09.626 42 629.5 BATE
------------- ------- ------ ---------
15/10/2021 12:53:10.623 49 629.5 BATE
------------- ------- ------ ---------
15/10/2021 12:53:10.624 47 629.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:48.083 143 629.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:48.083 2 629.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:52.242 34 631.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:52.242 21 631.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:52.242 400 631.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:52.242 10 631.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:52.242 8 631.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:52.243 126 631.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:52.243 26 631.5 BATE
------------- ------- ------ ---------
15/10/2021 13:14:52.243 35 631.5 BATE
------------- ------- ------ ---------
15/10/2021 13:26:08.643 50 632.5 BATE
------------- ------- ------ ---------
15/10/2021 13:26:08.643 166 632.5 BATE
------------- ------- ------ ---------
15/10/2021 13:26:08.645 51 632.5 BATE
------------- ------- ------ ---------
15/10/2021 13:32:16.696 39 632.5 BATE
------------- ------- ------ ---------
15/10/2021 13:35:18.993 45 633.5 BATE
------------- ------- ------ ---------
15/10/2021 13:35:18.994 197 633.5 BATE
------------- ------- ------ ---------
15/10/2021 13:35:19.020 6 633.5 BATE
------------- ------- ------ ---------
15/10/2021 13:35:19.020 45 633.5 BATE
------------- ------- ------ ---------
15/10/2021 13:38:53.055 100 634 BATE
------------- ------- ------ ---------
15/10/2021 13:38:53.056 34 634 BATE
------------- ------- ------ ---------
15/10/2021 13:58:23.760 265 634.5 BATE
------------- ------- ------ ---------
15/10/2021 13:58:23.761 147 634.5 BATE
------------- ------- ------ ---------
15/10/2021 13:58:23.762 266 634.5 BATE
------------- ------- ------ ---------
15/10/2021 14:02:04.321 122 634.5 BATE
------------- ------- ------ ---------
15/10/2021 14:02:04.323 243 634.5 BATE
------------- ------- ------ ---------
15/10/2021 14:05:03.765 48 634 BATE
------------- ------- ------ ---------
15/10/2021 14:05:03.766 55 634 BATE
------------- ------- ------ ---------
15/10/2021 14:13:30.376 120 634 BATE
------------- ------- ------ ---------
15/10/2021 14:17:19.441 175 634 BATE
------------- ------- ------ ---------
15/10/2021 14:17:19.441 291 634 BATE
------------- ------- ------ ---------
15/10/2021 14:17:19.443 410 634 BATE
------------- ------- ------ ---------
15/10/2021 14:17:19.443 57 634 BATE
------------- ------- ------ ---------
15/10/2021 14:25:29.619 170 633.5 BATE
------------- ------- ------ ---------
15/10/2021 14:25:29.621 97 633.5 BATE
------------- ------- ------ ---------
15/10/2021 14:25:32.622 244 633.5 BATE
------------- ------- ------ ---------
15/10/2021 14:25:32.622 285 633.5 BATE
------------- ------- ------ ---------
15/10/2021 14:25:32.622 268 633.5 BATE
------------- ------- ------ ---------
15/10/2021 14:25:32.624 165 633.5 BATE
------------- ------- ------ ---------
15/10/2021 14:25:32.624 628 633.5 BATE
------------- ------- ------ ---------
15/10/2021 14:47:01.344 193 635 BATE
------------- ------- ------ ---------
15/10/2021 14:47:01.344 193 635 BATE
------------- ------- ------ ---------
15/10/2021 14:50:02.895 35 635 BATE
------------- ------- ------ ---------
15/10/2021 14:50:02.903 17 635 BATE
------------- ------- ------ ---------
15/10/2021 14:50:02.903 124 635 BATE
------------- ------- ------ ---------
15/10/2021 14:50:02.905 28 635 BATE
------------- ------- ------ ---------
15/10/2021 14:50:02.905 6 635 BATE
------------- ------- ------ ---------
15/10/2021 14:52:14.064 141 634 BATE
------------- ------- ------ ---------
15/10/2021 14:55:04.324 20 634.5 BATE
------------- ------- ------ ---------
15/10/2021 14:57:51.450 718 635.5 BATE
------------- ------- ------ ---------
15/10/2021 14:57:51.450 80 635.5 BATE
------------- ------- ------ ---------
15/10/2021 14:57:51.452 247 635.5 BATE
------------- ------- ------ ---------
15/10/2021 14:57:51.452 96 635.5 BATE
------------- ------- ------ ---------
15/10/2021 14:57:51.452 195 635.5 BATE
------------- ------- ------ ---------
15/10/2021 15:26:07.094 651 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:26:07.094 144 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:28:24.150 19 634 BATE
------------- ------- ------ ---------
15/10/2021 15:28:24.150 21 634 BATE
------------- ------- ------ ---------
15/10/2021 15:34:58.605 526 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:34:58.605 17 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:34:58.605 233 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:34:58.607 400 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:34:58.607 77 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:34:58.607 8 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:34:58.607 177 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:37:21.342 85 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:37:25.505 5 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:37:25.505 45 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:37:30.972 56 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:37:30.974 56 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:37:30.976 82 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:37:30.978 49 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:37:30.978 35 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:38:08.675 100 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:38:08.675 139 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:38:23.151 63 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:38:23.153 65 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:39:35.861 35 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:39:35.863 358 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:39:35.870 3 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:39:35.870 150 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:41:16.391 793 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:48:53.285 173 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:48:53.285 619 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:48:53.286 63 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:49:00.102 201 634.5 BATE
------------- ------- ------ ---------
15/10/2021 15:58:27.922 143 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:58:27.922 206 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:58:28.068 375 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:58:28.167 73 633.5 BATE
------------- ------- ------ ---------
15/10/2021 15:58:28.167 279 633.5 BATE
------------- ------- ------ ---------
15/10/2021 16:00:39.157 85 634.5 BATE
------------- ------- ------ ---------
15/10/2021 16:01:19.625 94 634.5 BATE
------------- ------- ------ ---------
15/10/2021 16:01:19.625 615 634.5 BATE
------------- ------- ------ ---------
15/10/2021 16:01:19.625 86 634.5 BATE
------------- ------- ------ ---------
15/10/2021 16:04:18.492 303 634 BATE
------------- ------- ------ ---------
15/10/2021 16:04:18.493 304 634 BATE
------------- ------- ------ ---------
15/10/2021 16:09:28.128 209 634.5 BATE
------------- ------- ------ ---------
15/10/2021 16:12:33.129 161 634.5 BATE
------------- ------- ------ ---------
15/10/2021 16:12:33.131 75 634.5 BATE
------------- ------- ------ ---------
15/10/2021 16:12:33.132 7 634.5 BATE
------------- ------- ------ ---------
15/10/2021 16:12:33.132 110 634.5 BATE
------------- ------- ------ ---------
15/10/2021 16:19:17.487 246 636.5 BATE
------------- ------- ------ ---------
15/10/2021 16:19:17.487 55 636.5 BATE
------------- ------- ------ ---------
15/10/2021 16:19:17.488 303 636.5 BATE
------------- ------- ------ ---------
15/10/2021 16:25:20.602 21 635.5 BATE
------------- ------- ------ ---------
15/10/2021 16:25:20.602 33 635.5 BATE
------------- ------- ------ ---------
15/10/2021 16:25:20.602 6 635.5 BATE
------------- ------- ------ ---------
15/10/2021 16:28:01.648 412 636.5 BATE
------------- ------- ------ ---------
15/10/2021 16:28:01.648 246 636.5 BATE
------------- ------- ------ ---------
15/10/2021 16:28:01.648 36 636.5 BATE
------------- ------- ------ ---------
15/10/2021 16:28:01.650 793 636.5 BATE
------------- ------- ------ ---------
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
POSDKPBDABDDQKD
(END) Dow Jones Newswires
October 18, 2021 02:00 ET (06:00 GMT)
Sports Direct (LSE:SPD)
Historical Stock Chart
From Apr 2024 to May 2024
Sports Direct (LSE:SPD)
Historical Stock Chart
From May 2023 to May 2024