[ADVERT]
Share Name Share Symbol Market Type Share ISIN Share Description
Sports Direct International Plc LSE:SPD London Ordinary Share GB00B1QH8P22 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 470.00 469.20 469.80 0.00 01:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Retailers 3,359.5 77.5 4.6 102.2 2,505

Frasers Group PLC Transaction in Own Shares

18/05/2021 7:00am

UK Regulatory (RNS & others)


Sports Direct (LSE:SPD)
Historical Stock Chart


From Mar 2021 to Sep 2021

Click Here for more Sports Direct Charts.

TIDMFRAS

RNS Number : 9020Y

Frasers Group PLC

18 May 2021

Date: 18 May 2021

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

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 17 May 2021 it purchased 115,889 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 587.18 pence per share, as part of the Company's buyback programme announced on 4 May 2021. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 122,027,502 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 518,574,867.

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:                       17-May-21 
                                        ---------- 
 Number of ordinary shares purchased:     19,231 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              586.72 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       17-May-21 
                                        ---------- 
 Number of ordinary shares purchased:     80,626 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              587.38 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       17-May-21 
                                        ---------- 
 Number of ordinary shares purchased:      8,927 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              586.69 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       17-May-21 
                                        ---------- 
 Number of ordinary shares purchased:      7,105 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              586.76 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price   Platform 
  Date           Time          Volume    (p)     code 
 17/05/2021     08:02:54.708   845      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:54:19.214   784      582     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:09.313   731      584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     10:01:25.519   689      593.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.159   656      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:24.597   618      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:52.731   545      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:48:07.575   527      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:11:31.450   515      594.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.266   471      588     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     10:11:35.637   466      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:39.152   434      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:13:15.861   433      588     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:21:00.303   423      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:11:12.035   421      592.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:01:05.327   420      582.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.158   419      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.261   408      585     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:04:40.653   407      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:42:14.062   405      589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:52.884   404      590     TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     11:30:16.218   400      591.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:50:31.932   400      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:11:31.445   400      594.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:54:19.214   400      582     TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     09:31:24.768   399      589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:35.297   399      586.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:15:37.170   398      593.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     09:56:04.720   397      590     TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     10:15:37.174   396      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:45:18.197   396      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:00:11.773   396      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:07:09.176   395      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:18:36.579   393      595     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:52.827   393      584     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     12:00:11.773   392      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:57:40.840   392      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:40:05.306   390      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:55:24.781   390      582     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:09:22.693   389      589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:04.398   389      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:35:18.199   388      588.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     08:49:00.995   386      589     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:10:35.587   386      583     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:04:40.653   384      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:00:20.173   384      582.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     14:41:29.928   383      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:52:54.786   381      588     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:11:31.453   381      594.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:45:17.602   381      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:48:13.927   381      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:44:20.171   381      583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:30.573   379      593.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     13:51:41.780   378      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:33:09.590   378      583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     09:56:04.720   377      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:44:26.077   377      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:10:25.531   376      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:11:25.823   376      591.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:37.513   376      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:06:28.365   372      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:01:42.017   372      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:29:41.076   371      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:29:36.729   371      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:39.149   370      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:40:03.190   370      593.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:54:04.711   368      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:36:18.652   368      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:50:44.203   367      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:35:31.021   367      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:58:19.217   367      583     TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     11:19:42.269   366      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:26:08.299   366      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:00:40.595   365      591     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:24:14.574   365      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:00:20.174   365      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:54:13.415   365      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:06:28.365   364      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:18:22.959   364      589     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     13:53:43.090   363      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.162   363      584.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     12:30:23.927   362      585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:00:19.563   359      587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:09:19.082   357      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:42:37.709   357      593.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:38:43.244   356      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:42:49.199   355      589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:26:49.608   355      590     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:15:26.838   354      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.300   354      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:50:26.144   354      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:20:13.235   354      588     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:11:37.198   353      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.158   353      584.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     13:47:09.903   352      584.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     08:07:56.766   351      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:30:15.151   351      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:29:49.085   350      594.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:29:49.084   350      595     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:26:53.690   349      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:49:30.589   349      588.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.304   349      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:16:20.166   348      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:53.967   347      586.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     09:18:22.951   346      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:00:40.592   346      591     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:26:10.123   346      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:05:25.527   344      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:57:45.087   344      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:25:13.950   343      595     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:37:43.240   340      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:51:45.303   337      581.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:23:33.594   336      587     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:54:13.415   336      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:02:54.830   334      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:52:28.259   334      591.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:17:40.196   333      595.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:01:16.506   333      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:52.883   332      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:49:58.066   331      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:17:00.292   328      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:10:17.636   328      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:02:56.761   325      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:56:04.726   324      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:31:05.298   324      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:27:52.190   322      586     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:16:20.166   322      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:04.398   322      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:40:03.190   321      593.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.615   321      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.305   318      589.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:27:20.166   316      584     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     14:15:53.977   314      584.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     09:27:05.303   309      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:24.594   300      594.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:48:14.680   300      588.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:20:15.117   300      595     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:21:50.480   300      595.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.159   300      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:05:46.990   300      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:05:46.996   300      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:07:24.582   300      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:09:44.809   300      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:24:00.753   300      584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:33:09.314   299      589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:13:15.074   299      588     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:03.816   291      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.617   287      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.623   287      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.629   287      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:07:32.352   285      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:39:15.297   284      585.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     10:44:32.257   283      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:02:28.177   283      595.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:21:54.191   281      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:00:26.725   280      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     10:11:31.444   279      594     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     11:05:14.302   278      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:17:40.199   278      594.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:14.805   277      587     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:19.688   270      586.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:02:56.756   269      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:45:14.673   266      588.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:20:21.997   265      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:32:14.440   264      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:01:25.522   263      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.615   263      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:26:29.185   260      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:04.398   260      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:10:35.587   260      583     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     15:48:07.576   259      583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     15:30:14.092   259      583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     10:23:10.886   258      595     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:48:53.263   258      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:19.574   257      588     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.255   257      587     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:36:49.191   257      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:19:13.912   257      596     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:03:20.290   257      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:25:05.296   257      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:28:55.017   257      585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:14.803   253      586.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.261   250      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.309   250      589.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:55.158   249      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:48:14.266   248      583     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:27:23.268   247      585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:47:09.903   246      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:00:44.969   245      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:26:49.609   244      591     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.264   236      588     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:52.883   236      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:57:38.797   234      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.615   231      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:46:17.299   227      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:02:56.756   222      592     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:04:40.656   222      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.755   222      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.756   222      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.758   222      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     10:42:37.709   221      593.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:01:17.994   219      583     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     08:42:14.059   216      587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:34:16.309   216      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:54.339   215      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:28:13.955   212      595.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:54:29.742   210      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:08:04.013   209      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:03:39.360   209      583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     10:13:44.461   207      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:52:14.044   204      588.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:02:56.756   200      592     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:00:19.566   200      587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:35.308   200      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:36:49.193   200      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:01:21.094   200      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:33:35.853   200      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:41:18.657   200      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:04:14.881   200      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:21:37.092   200      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:21:37.093   200      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:24:55.015   200      586     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.157   200      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:30:15.151   200      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:30:15.151   200      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:47:17.303   200      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:11:57.105   200      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:12:57.109   200      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.261   200      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:05.334   200      594     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     10:55:37.715   200      593     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     11:45:18.198   200      589.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     12:26:13.239   200      586     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:51:00.758   200      582     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:34.251   200      582.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:45:14.673   200      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     10:46:32.263   200      592.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:52.884   200      590     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     12:52:14.788   200      583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:09.313   200      584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:35.308   195      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:03:39.210   194      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     12:20:13.235   192      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:09.307   190      584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     11:10:29.930   189      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:36:49.193   188      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:07.151   188      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:57:34.885   186      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:20:09.582   185      583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     09:59:30.074   184      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:52.738   184      584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     11:03:20.290   182      592.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     09:36:49.191   181      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:02:08.047   179      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:30:15.151   173      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:46:14.100   173      583     TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     08:42:14.068   172      587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:01:21.094   171      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:52:44.208   171      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:33:52.073   171      585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:07.579   167      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:11.088   166      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:55:37.724   165      592.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.752   165      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:40.012   163      586.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     11:19:23.358   162      593     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     12:02:08.047   161      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:03:41.143   160      583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     15:19:53.611   159      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.634   159      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:24:55.015   157      586     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:12:57.110   157      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:04.398   156      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:54.339   154      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.259   153      584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:17:22.946   152      589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:50:25.779   152      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:39.149   151      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:20:15.337   151      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:45:18.198   150      589.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:20:09.582   150      583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     10:13:44.461   149      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:26:10.123   149      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:03:39.210   149      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:01:17.995   148      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:00:26.725   148      588     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.353   148      583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     11:08:04.014   147      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:34:16.809   147      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:57:38.797   147      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:14.805   147      587     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.753   146      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:34.252   144      582.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.255   142      587     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:03:20.290   141      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:14.803   141      586.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:48:53.263   138      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:03.816   138      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:17:22.947   137      589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:40:01.432   137      585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:17:34.939   137      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:52.738   137      584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:04.398   136      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:58:55.513   135      591     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:30:14.092   135      583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.755   135      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.756   135      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.758   135      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.760   135      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.761   135      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.763   135      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.764   135      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.765   135      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:05.334   134      594     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.259   133      584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:52:14.043   132      588.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.262   132      587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:23:10.886   131      595     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:50.649   131      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.309   131      589.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:01:42.017   131      583     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     08:15:30.567   130      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:46:14.097   130      583     TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     11:03:27.195   129      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.753   129      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.516   128      587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.261   128      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:01:25.522   127      593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:19:13.912   127      596     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:19.574   126      588     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.753   126      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:24.594   125      594.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:00:20.177   125      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.615   125      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:55.075   124      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:48:07.576   124      583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     11:58:55.513   123      591     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:49:00.996   122      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:39.149   121      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:47:13.535   121      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:17:12.076   120      587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:24:00.752   120      584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:15:30.567   119      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.755   119      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:17:34.939   118      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     10:42:37.851   117      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.755   117      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.756   117      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.758   117      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.760   117      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.761   117      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.763   117      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.764   117      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:23:06.495   117      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:28:13.955   116      595.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:07.578   116      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:10:35.587   116      583     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     15:48:14.266   115      583     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:41.101   114      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:58:55.513   114      591     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:51:00.758   114      582     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.753   114      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:55.076   113      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:41:07.417   112      593.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:39.149   110      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:28:55.017   110      585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:18:56.778   110      593     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:39.149   107      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:17:45.257   107      594.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:52.827   107      584     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.615   105      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.309   104      589.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:00:21.730   102      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:17:22.946   101      589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:02:56.756   100      592     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:15:30.568   100      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:58:10.896   100      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:58:10.896   100      590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:16:38.185   100      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:16:38.185   100      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:16:38.185   100      594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:52:44.208   100      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:10:29.930   100      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:14:42.264   100      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:14:42.264   100      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:14:42.264   100      592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:41:18.657   100      590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:04:14.881   100      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:04:14.881   100      589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:17:12.076   100      587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:17:12.076   100      587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:40:01.432   100      585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:40:01.432   100      585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:34:05.302   100      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:34:05.302   100      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:34:05.302   100      584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:27:20.168   100      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:27:23.268   100      585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:46:17.299   100      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:47:17.303   100      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:41.101   100      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:41.101   100      582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:07:24.589   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:09:44.809   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:11:57.105   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.260   100      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.260   100      583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.261   100      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:28:24.528   100      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:28:24.528   100      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:28:24.528   100      584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:04.398   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:04.398   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:54:13.415   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:54:13.415   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:54:13.415   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:54:13.415   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:55:10.065   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:01:16.506   100      583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:05.335   100      594.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     10:11:31.444   100      594     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     10:55:37.715   100      593     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     12:26:13.239   100      586     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     12:26:13.239   100      586     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:34.251   100      582.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:03:39.208   100      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:03:39.208   100      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:04:40.656   100      583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:49:00.996   100      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     08:49:00.996   100      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     08:49:00.996   100      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     09:45:14.673   100      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     10:46:32.263   100      592.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     11:19:23.358   100      593     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:52.884   100      590     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     12:20:13.234   100      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     12:20:13.235   100      588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     12:52:14.787   100      583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:40.012   100      586.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:40.012   100      586.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.297   100      589.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.297   100      589.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.297   100      589.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     12:37:25.396   99       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:21:54.192   99       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:16:38.185   97       594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:13:15.074   97       588     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:45:14.673   96       588.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:25:05.296   96       593     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.765   96       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:46:14.139   95       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:23:06.495   95       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:03:43.386   94       581.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.753   93       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:52.883   92       590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:14.803   92       586.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:19:53.611   91       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:45:14.673   90       588.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     11:10:29.930   89       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:17:34.940   89       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:19.688   88       586.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:52:14.788   88       583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     10:33:35.853   87       594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:01:16.506   87       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:33:30.573   86       585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.661   86       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.615   85       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:21:10.605   84       595     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:00:44.970   84       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:34.251   84       582.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:02:56.755   81       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:27:05.303   81       589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:20:15.337   81       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:20:21.997   81       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:21:54.191   81       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:11:57.105   80       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.159   79       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.297   79       589.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     09:26:29.182   78       590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:00:11.773   78       590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.260   78       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:05.334   78       594     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:26:49.609   78       591     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:14.805   78       587     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:48:14.680   77       588.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:33:23.935   76       585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:00:23.187   76       582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:02:28.177   73       595.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     12:39:15.297   73       585.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     13:22:53.967   73       586.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     14:15:53.977   73       584.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:23:06.502   73       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:34:05.302   72       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:30:15.151   72       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:52:44.208   71       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:30:15.151   71       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:00:21.202   71       582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:04:40.656   71       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     10:33:35.853   70       594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:32:14.440   69       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.255   68       587     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:27:20.166   68       584     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:52.926   66       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:05:14.302   65       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:17:34.940   65       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:55:37.715   65       593     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:51:00.758   64       582     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:33:09.314   63       589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.262   63       588     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.262   62       588     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:05:34.813   61       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:55.075   61       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:07.578   58       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:07:32.352   57       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:26:49.609   57       591     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     13:21:37.093   56       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:48:13.927   56       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.261   55       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:01:42.017   55       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.517   53       587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:52:44.208   53       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:55:37.715   53       592.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.621   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.623   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.625   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.627   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.629   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.631   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.633   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.634   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.636   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.638   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.640   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.642   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.643   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.645   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.647   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.649   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.651   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.653   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.654   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.656   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.658   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.660   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.663   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.665   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.667   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.669   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.670   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.672   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.674   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.675   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.677   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.679   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.681   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.683   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.684   53       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:52:28.259   51       591.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:42:37.708   51       593.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:20:15.337   51       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:20:15.337   51       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:20:15.337   51       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:48:08.580   50       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:52.910   50       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:52.738   50       584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.617   50       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:23:06.498   50       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:52.883   49       590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:24:00.756   48       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:14:42.264   47       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:14:42.264   47       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:11:31.445   47       594.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.158   46       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:52.884   46       590     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     14:27:20.168   45       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:05:46.997   45       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.261   45       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:15:30.568   44       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:26:29.182   43       590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:05:46.997   43       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:41:18.657   42       590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:20:09.582   42       583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.352   42       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:53.860   42       584     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:10:35.588   41       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.259   41       584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     11:03:20.290   40       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:19:53.611   39       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.753   39       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:27:20.171   37       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:17:34.939   37       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:20:09.582   37       583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:55.076   36       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.259   36       584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.755   36       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.756   36       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.758   36       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.760   36       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.761   36       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.763   36       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.764   36       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.765   36       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:39.151   35       590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:17:34.939   34       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:07:56.766   33       594     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:17:12.076   33       587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:47:17.303   33       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:54:19.214   33       582     TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     11:03:20.290   32       592.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:27:52.190   32       586     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:41.101   32       582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:19:53.611   32       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.753   32       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.755   32       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.756   32       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.758   32       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.760   32       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.761   32       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.763   32       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.764   32       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:23:06.498   32       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:23:06.500   32       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:22:10.882   31       595.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:55.076   31       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:46:32.264   31       592.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:06:08.752   31       583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:24.594   29       594.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:40:01.432   29       585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:00:44.970   29       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:46:14.097   29       583     TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     15:28:24.528   26       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:55.075   26       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     08:22:05.333   26       592     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.159   25       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:24:00.755   25       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:07.578   25       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:46:32.263   25       592.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     10:11:31.449   24       594.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:57:38.797   24       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:23:06.495   24       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:39.149   23       590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:30:15.152   23       585     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:46:14.096   22       583     TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:14:55.075   21       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.162   21       584.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     10:29:49.084   20       594.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:41.101   20       582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:07.578   20       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.300   19       589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     11:51:52.893   19       590     CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     10:17:45.257   19       594.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     09:50:25.775   18       589.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:24:14.574   18       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:00:19.567   16       587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:01:34.252   16       582.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:16:09.309   16       584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.269   14       587.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:21:02.256   14       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:28:24.528   14       584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:03:39.114   14       583     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:26:29.185   13       590     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:21:13.914   13       595     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:16:37.255   12       587     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:09:44.809   12       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:43:04.398   12       583     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     12:26:13.239   12       586     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     12:26:13.239   12       586     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     15:20:09.582   12       583.5   CHIX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.353   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.353   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.355   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.355   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.357   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.357   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.359   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.359   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.361   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.361   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.362   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.362   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.364   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.364   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.366   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.366   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.368   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.368   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.369   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.369   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.371   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.371   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.373   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.373   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.375   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.375   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.377   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.377   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.379   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.379   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.381   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.381   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.383   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.383   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.384   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.384   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.386   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.386   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.388   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.388   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.390   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.390   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.392   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.392   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.393   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.393   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.395   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.395   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.397   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.397   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.399   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.399   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.400   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.400   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.402   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.402   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.404   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.404   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.406   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.406   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.407   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.407   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.409   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.409   12       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     09:24:39.149   11       590.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     13:44:44.171   11       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     09:21:35.297   11       589.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     14:30:15.151   10       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:20:17.071   10       583.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.353   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.355   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.357   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.359   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.361   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.362   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.364   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.366   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.368   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.369   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.371   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.373   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.375   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.377   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.379   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.381   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.383   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.384   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.386   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.388   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.390   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.392   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.393   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.395   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.397   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.399   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.400   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.402   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.404   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.406   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.407   10       583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     16:22:59.619   10       584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:04:31.671   9        583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.263   8        584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:12:12.409   8        583.5   TRQX 
               -------------  -------  ------  --------- 
 17/05/2021     14:49:58.067   7        582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:51:00.758   6        582     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     14:14:20.162   4        584.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     15:25:14.260   4        584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:03:39.210   4        583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:21:54.191   3        584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:21:54.191   2        584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:24:00.753   2        584     BATE 
               -------------  -------  ------  --------- 
 17/05/2021     16:03:39.210   2        583.5   BATE 
               -------------  -------  ------  --------- 
 17/05/2021     09:42:49.199   1        589     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     14:57:34.640   1        582.5   XLON 
               -------------  -------  ------  --------- 
 17/05/2021     16:21:54.192   1        584     XLON 
               -------------  -------  ------  --------- 
 17/05/2021     10:46:32.264   1        592.5   CHIX 
               -------------  -------  ------  --------- 
 

Ends.

 
 Frasers Group Plc 
  Tom Piper, Company Secretary     T. 0344 245 9200 
  LEI: 213800JEGHHEAXIJDX34        E. investor.relations@frasers.group 
 
, 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

POSDKOBDABKDQPD

(END) Dow Jones Newswires

May 18, 2021 02:00 ET (06:00 GMT)

1 Year Sports Direct Chart

1 Year Sports Direct Chart

1 Month Sports Direct Chart

1 Month Sports Direct Chart
ADVFN Advertorial
Your Recent History
LSE
SPD
Sports Dir..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V:gb D:20210919 16:41:59