ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SPD Sports Direct International Plc

470.00
0.00 (0.00%)
28 Mar 2024 - Closed
Delayed by 15 minutes
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 0.00% 470.00 469.20 469.80 0.00 00:00:00
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
0 0 N/A 0

Frasers Group PLC Transaction in Own Shares (3080C)

18/06/2021 7:00am

UK Regulatory


Sports Direct (LSE:SPD)
Historical Stock Chart


From Mar 2021 to Mar 2024

Click Here for more Sports Direct Charts.

TIDMFRAS

RNS Number : 3080C

Frasers Group PLC

18 June 2021

Date: 18 June 2021

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

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 17 June 2021 it purchased 139,769 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 578.96 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 125,017,625 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 515,584,744.

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-Jun-21 
                                        ---------- 
 Number of ordinary shares purchased:     33,344 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              578.86 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       17-Jun-21 
                                        ---------- 
 Number of ordinary shares purchased:     86,790 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              578.98 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       17-Jun-21 
                                        ---------- 
 Number of ordinary shares purchased:     10,977 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              579.22 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       17-Jun-21 
                                        ---------- 
 Number of ordinary shares purchased:      8,658 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              578.90 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price   Platform 
  Date           Time          Volume    (p)     code 
 17/06/2021     16:18:30.229   244      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:30.228   339      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:30.224   200      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:30.222   106      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:30.219   218      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:30.219   120      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:30.219   806      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:30.219   74       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:30.219   24       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:12.387   317      579.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     16:18:12.386   111      579.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:56.242   65       579.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:56.240   136      579.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:56.240   168      579.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:37.815   489      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:33.397   224      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:33.396   18       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:33.394   72       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:33.393   11       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:33.393   110      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:17.841   31       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:17.841   400      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:17.841   23       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:17.841   200      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:17:17.841   16       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:16:28.271   253      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:16:28.271   46       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:16:28.271   78       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:16:28.270   407      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:15:57.215   536      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:15:57.214   401      579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     16:12:03.847   542      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:11:54.007   20       579     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     16:11:54.007   355      579     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     16:11:24.705   420      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:08:39.631   90       579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:08:39.631   358      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:07:24.706   369      579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     16:07:24.704   20       579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     16:07:24.702   37       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:07:24.702   17       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:07:24.702   25       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:07:24.702   335      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:06:54.002   396      579     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     16:02:39.624   468      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     16:02:10.021   399      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:02:10.021   399      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:02:10.021   65       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:02:10.021   1035     579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:02:10.021   1198     579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:02:10.020   103      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:01:58.279   200      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:00:08.048   442      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     16:00:08.048   356      579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     15:59:17.260   8        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:39.618   47       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:38.846   479      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:36.880   26       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:36.880   327      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:36.880   212      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:36.880   470      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:36.880   122      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:36.879   775      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.608   291      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.608   22       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.607   14       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.607   41       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.607   327      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.607   94       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.607   46       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   200      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   468      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   200      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   200      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   200      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   200      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   420      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   200      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   420      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.606   420      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.604   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.602   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.600   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.598   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.596   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.594   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.592   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.590   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.588   16       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.586   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.584   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.582   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.580   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.578   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.576   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.574   200      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.574   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.572   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.569   184      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.569   50       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.567   104      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:34.567   256      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:58:16.221   476      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:57:49.592   486      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:55:49.588   523      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:53:49.583   300      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:53:49.583   253      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:53:49.583   167      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:53:49.582   169      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:53:49.582   352      578     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:52:49.579   492      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:51:08.403   806      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:51:08.403   142      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:51:08.403   395      578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     15:51:08.403   385      578.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     15:51:08.402   264      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:47:42.899   16       577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:47:42.897   200      577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:47:42.897   48       577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:47:42.897   13       577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:47:42.897   120      577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:47:42.895   444      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:45:00.303   1        578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:44:21.683   404      578     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:44:21.675   19       578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:44:17.809   527      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:44:17.809   54       578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:43:52.723   298      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:43:18.183   82       578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:43:18.183   77       578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:43:18.183   196      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:41:33.194   78       578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:41:11.535   167      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:41:02.315   10       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:41:02.315   425      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:41:02.315   520      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:41:02.315   351      578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     15:41:02.314   796      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:41:02.314   200      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:35:21.054   473      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:35:21.054   85       578     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     15:35:00.557   235      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:35:00.557   200      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:35:00.557   107      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:35:00.556   25       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:35:00.556   184      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:34:48.546   352      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:34:48.546   288      578     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     15:34:48.546   35       578     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.686   200      577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.682   28       577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.676   200      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.676   125      577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.676   4        577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.676   68       577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.674   500      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.674   103      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.674   419      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.674   1        577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:30:19.674   429      577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:25:59.567   248      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:25:59.567   200      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:25:59.566   200      577.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     15:25:59.566   177      577.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     15:25:30.057   4        577.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     15:24:30.041   529      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:24:30.041   261      577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:24:30.041   160      577.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:20:49.935   332      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:20:49.934   171      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:20:48.540   443      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:20:48.540   359      578     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:20:48.540   356      578     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     15:17:37.841   384      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:17:37.841   105      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:17:13.145   332      578     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:17:13.145   55       578     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:37.713   470      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:36.202   556      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:12.735   7        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:11.794   12       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:11.794   38       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:11.794   10       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.840   6        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.840   22       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.840   11       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.840   6        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.840   4        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.840   34       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.840   5        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.840   6        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.840   33       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.735   30       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.735   15       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.733   23       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.733   7        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.732   14       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.732   22       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.732   3        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:10.732   3        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.680   18       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.674   10       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.674   3        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.674   5        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.673   11       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.673   8        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.673   9        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.673   5        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.673   9        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:14:09.672   45       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:11:19.197   253      578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     15:11:19.197   178      578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     15:10:09.667   530      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:10:09.667   396      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:10:09.667   27       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:10:08.679   277      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:10:08.677   161      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:10:08.677   37       579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:08:09.572   41       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:08:09.572   12       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:08:09.572   312      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:07:08.679   520      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:04:09.566   389      578.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     15:04:08.674   485      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:04:08.674   85       579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:04:08.674   465      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:04:08.674   832      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     15:04:08.672   434      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:01:08.670   15       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     15:01:08.664   336      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:58:19.185   24       579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:58:19.184   79       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:58:19.184   279      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:58:19.184   72       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:58:19.184   377      579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     14:57:12.548   448      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:55:07.166   149      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:55:07.166   242      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:53:11.512   316      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:53:11.511   187      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:53:08.152   299      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:51:46.174   538      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:51:46.124   388      580     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:49:46.169   268      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:49:46.169   46       580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:49:46.169   200      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:48:58.276   387      580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     14:47:46.166   150      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:47:46.123   514      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:47:46.121   427      580     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:44:35.030   508      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:44:20.443   407      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     14:43:35.027   516      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:40:36.706   190      580     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:40:36.706   9        580     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:40:36.706   220      580     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:40:36.704   308      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:40:35.083   104      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:39:35.103   392      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:39:03.140   12       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:38:11.372   459      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:38:08.781   34       580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:37:08.366   368      580     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:36:05.469   445      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:34:05.349   544      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:32:05.043   547      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:31:34.571   400      580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     14:31:34.571   26       580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     14:31:34.569   168      580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     14:31:34.569   377      580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     14:31:04.953   109      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:31:04.953   253      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:31:04.953   65       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:31:04.952   354      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.436   297      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.435   93       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.435   64       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.435   481      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.435   523      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.435   339      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.435   161      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.435   54       578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.435   65       578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.393   640      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.392   197      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:28:20.392   313      578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     14:18:48.903   4041     579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:18:42.932   24       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:18:42.932   113      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:18:42.927   166      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:17:22.987   154      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:17:21.944   327      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:16:05.471   7        579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:16:05.471   150      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:16:05.470   110      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:16:05.470   26       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:16:05.470   21       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:16:05.470   24       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:16:05.470   20       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:15:21.903   285      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:15:20.436   321      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:15:20.386   56       579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     14:15:20.386   139      579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     14:14:03.956   103      579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     14:12:51.134   88       579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     14:09:58.862   475      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:09:58.862   178      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:09:58.862   195      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:09:57.099   50       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:57.096   524      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:57.096   3004     579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:52.919   99       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:52.919   18       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:51.171   3        579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:49.110   16       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:49.110   10       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:49.010   31       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:49.010   6        579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:48.931   14       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:48.931   3        579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:48.931   397      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:48.931   29       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:07:48.931   44       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:57.171   196      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:57.170   25       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:57.169   72       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:57.169   12       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:57.169   28       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:57.169   65       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:57.167   124      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:57.167   106      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:57.167   113      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:47.366   203      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:47.291   27       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     14:06:02.991   108      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:03:02.955   513      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:03:02.955   518      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     14:01:24.459   360      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:58:10.601   368      578.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     13:58:10.601   64       578.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     13:57:24.456   152      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:57:24.456   376      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:57:01.028   457      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:57:01.028   363      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:57:01.028   81       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:57:01.028   357      579.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.064   19       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.063   6        579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.037   8        579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.037   6        579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.037   41       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.037   5        579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.037   34       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.037   3        579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.037   141      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.037   23       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.037   6        579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.036   40       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.035   74       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:45.035   20       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:05.031   382      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:46:05.026   34       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:45:45.142   508      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:45:45.030   25       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:42:08.829   470      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:42:08.829   88       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:42:08.829   376      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:37:59.721   44       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:37:59.721   35       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:37:59.721   300      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:36:07.828   103      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     13:36:07.828   135      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     13:36:07.828   118      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     13:35:09.976   274      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:35:09.976   200      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:32:10.989   677      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:32:10.989   240      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:32:00.208   40       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:32:00.206   127      580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     13:32:00.206   274      580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     13:31:42.803   143      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:20:06.996   157      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:20:06.981   255      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:20:06.962   138      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:20:06.956   475      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:20:06.956   509      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:20:06.956   197      579.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     13:18:19.564   187      579.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     13:09:14.239   543      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:05:14.234   476      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     13:04:54.468   370      580     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     13:03:14.230   568      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:56:10.649   78       580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:56:10.649   410      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:51:10.645   502      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:49:10.621   1722     580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:49:10.620   368      580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     12:49:10.618   386      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     12:45:26.408   200      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:45:26.408   231      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:26:07.726   310      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:26:07.726   200      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:23:07.723   1025     580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:23:07.719   432      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     12:09:20.589   137      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:09:20.589   312      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:09:20.587   358      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:04:00.729   475      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:01:00.725   178      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     12:01:00.725   295      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:57:18.673   521      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:54:18.669   517      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:52:38.289   353      580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     11:50:18.663   532      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:47:54.455   427      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     11:47:18.658   466      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:43:18.653   505      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:41:18.649   478      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:41:18.649   200      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:32:10.070   529      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:27:24.052   32       580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:27:24.051   492      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:25:54.451   419      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     11:22:24.046   516      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:21:54.448   416      580     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     11:21:38.277   392      580     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     11:19:00.625   2481     580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:55.593   468      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:55.287   541      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:55.095   138      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:55.095   337      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:54.494   130      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:54.494   70       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:54.494   200      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:54.494   504      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:54.494   184      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:54.447   412      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:54.260   204      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:18:51.404   58       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:00:03.315   509      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     11:00:03.314   10       579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:59:03.301   612      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:59:03.301   1160     579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:57:41.238   241      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:57:41.238   143      579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:57:41.238   38       579.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:57:41.237   168      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:57:41.237   159      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:57:41.237   23       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:57:09.632   389      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:54:29.880   69       578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:52:13.048   205      579     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     10:52:13.036   172      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:52:13.036   293      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:52:13.036   300      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:52:13.036   600      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:52:13.036   173      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:52:13.036   1803     579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:52:13.036   70       579     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     10:52:13.036   125      579     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     10:42:55.228   772      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:42:55.228   69       579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:42:55.228   58       579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:31:50.313   135      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:31:50.313   200      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:31:50.313   200      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:21:10.545   546      580.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:19:10.541   495      581.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:18:41.227   270      581     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:18:37.308   106      581     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:18:10.538   3        580.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:18:10.538   112      580.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:18:10.538   7        580.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:17:57.257   90       580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:17:57.257   200      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:17:57.257   200      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:17:10.473   90       580.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     10:17:10.473   90       580.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     10:17:10.473   241      580.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     10:17:10.472   80       580.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     10:17:10.471   400      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     10:17:10.471   107      580     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     10:16:21.030   792      580     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:16:21.028   252      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:14:37.299   600      578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:14:37.299   9        578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:14:37.299   23       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:14:37.299   25       578.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     10:13:58.277   15       578.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     10:13:58.277   390      578.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     10:13:44.913   110      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:13:44.913   141      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:13:44.913   254      578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:13:37.306   1119     578.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:13:37.302   20       578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     10:13:37.302   359      578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     10:13:37.302   67       578.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     10:08:40.491   499      576     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:08:40.491   12       576     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:01:21.381   128      576     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:01:21.381   200      576     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:01:21.381   143      576     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:01:21.381   17       576     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:01:21.381   12       576     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:01:21.381   327      576     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     10:01:21.381   200      576     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:57:58.366   535      575.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:57:58.277   389      575.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     09:41:19.861   424      575.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     09:38:11.609   12       575.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     09:38:11.609   398      575.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     09:38:11.607   48       575.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     09:38:11.607   53       575.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     09:38:11.607   4        575.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     09:38:11.607   261      575.5   BATE 
               -------------  -------  ------  --------- 
 17/06/2021     09:37:57.256   83       575.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:37:57.256   400      575.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:37:33.166   201      575.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:37:33.166   196      575.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:37:33.166   196      575.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:34:59.075   499      576.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:25:03.668   73       577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:25:03.668   200      577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:25:03.668   200      577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:25:03.664   36       577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:25:03.664   475      577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:25:03.664   363      577     TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     09:19:11.254   102      577.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     09:19:11.254   297      577.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     09:18:26.921   6        576.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:14:07.535   217      576.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:14:06.653   284      576.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     09:08:08.291   419      578     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     09:06:18.086   591      577.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:55:29.186   501      579     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:48:50.006   351      579.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     08:48:50.006   55       579.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     08:35:35.653   400      580.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     08:35:35.653   32       580.5   CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     08:35:29.177   1212     580.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:35:29.173   480      580.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:34:57.303   70       581     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:34:57.303   200      581     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:34:57.303   400      581     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:32:11.249   483      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:32:11.242   63       579.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     08:32:11.242   289      579.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     08:28:01.915   333      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:28:01.915   177      579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:28:01.915   39       579.5   XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:11:01.907   7        578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:11:01.907   240      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:11:01.906   301      578     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:02:00.725   69       577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:01:50.553   101      577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:01:40.697   105      577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:01:30.609   87       577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:01:20.635   155      577     XLON 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:09.697   368      579.5   TRQX 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:08.871   11       579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:08.871   116      579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:08.284   47       579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:08.282   90       579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:08.282   90       579     CHIX 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:08.276   88       579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:08.274   105      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:08.273   105      579     BATE 
               -------------  -------  ------  --------- 
 17/06/2021     08:00:08.272   105      579     BATE 
               -------------  -------  ------  --------- 
 

Ends.

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

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDKOBDABKDAAD

(END) Dow Jones Newswires

June 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

Your Recent History

Delayed Upgrade Clock