Frasers Group PLC Transaction in Own Shares
08 Abril 2024 - 1:00AM
RNS Regulatory News
RNS Number : 5873J
Frasers Group PLC
08 April 2024
Date: 8 April 2024
FRASERS
GROUP PLC ("Frasers Group" or "the Company")
SHARE
BUYBACK
Transaction in Own Shares
Frasers Group announces that on 5
April 2024 it purchased 146,000 of its ordinary shares from
Numis Securities Limited ("Deutsche Numis")
(acting as the Company's broker) at an average price of 782.3722
pence per share, as part of the Company's
buyback programme announced on 12 February 2024. The
purchased shares will all be held as treasury
shares.
Following the above purchase, the
Company holds 189,023,669 ordinary shares as treasury shares.
The total number of ordinary shares in issue (excluding shares held
as treasury shares) is 451,578,700.
Detailed information about the
individual purchases made by Numis Securities Limited
("Deutsche Numis") is set
out below.
Venue
|
Weighted average price paid
per share (GBp)
|
Aggregate number of shares
purchased
|
Lowest price paid per share
(GBp)
|
Highest price paid per share
(GBp)
|
London
Stock Exchange
|
782.7039
|
87,000
|
776.00
|
789.00
|
Turquoise
|
782.0645
|
2,000
|
778.00
|
788.00
|
Chi-X
(CXE)
|
781.9090
|
11,000
|
777.50
|
789.00
|
BATS
(BXE)
|
781.8690
|
46,000
|
776.00
|
789.00
|
Transaction details:
Number of ordinary shares purchased
|
Transaction price
(GBp share)
|
Time of transaction (UK Time)
|
Transaction reference number
|
Trading venue
|
5
|
784.50
|
08:12:32
|
00069462802TRLO0
|
XLON
|
770
|
786.50
|
08:13:45
|
00069462839TRLO0
|
XLON
|
717
|
786.50
|
08:13:45
|
00069462840TRLO0
|
XLON
|
6
|
786.00
|
08:14:19
|
00069462853TRLO0
|
XLON
|
12
|
786.00
|
08:14:19
|
00069462854TRLO0
|
XLON
|
672
|
786.00
|
08:15:19
|
00069462889TRLO0
|
XLON
|
934
|
785.50
|
08:15:44
|
00069462892TRLO0
|
XLON
|
415
|
785.50
|
08:23:54
|
00069463055TRLO0
|
XLON
|
264
|
785.50
|
08:23:54
|
00069463056TRLO0
|
XLON
|
68
|
785.00
|
08:30:02
|
00069463224TRLO0
|
XLON
|
900
|
785.00
|
08:30:02
|
00069463225TRLO0
|
XLON
|
5
|
785.00
|
08:32:10
|
00069463261TRLO0
|
XLON
|
432
|
785.00
|
08:42:03
|
00069463496TRLO0
|
XLON
|
5
|
785.00
|
08:42:48
|
00069463507TRLO0
|
XLON
|
61
|
785.00
|
08:42:48
|
00069463508TRLO0
|
XLON
|
273
|
785.00
|
08:43:41
|
00069463528TRLO0
|
XLON
|
739
|
785.00
|
08:46:01
|
00069463564TRLO0
|
XLON
|
763
|
785.00
|
08:47:45
|
00069463597TRLO0
|
XLON
|
75
|
786.50
|
08:54:07
|
00069463716TRLO0
|
TRQX
|
646
|
785.00
|
08:58:28
|
00069463776TRLO0
|
XLON
|
902
|
784.50
|
09:00:24
|
00069463828TRLO0
|
XLON
|
469
|
784.50
|
09:00:24
|
00069463827TRLO0
|
CHIX
|
494
|
784.50
|
09:00:24
|
00069463829TRLO0
|
BATE
|
433
|
784.50
|
09:00:24
|
00069463830TRLO0
|
BATE
|
498
|
784.50
|
09:06:05
|
00069464015TRLO0
|
XLON
|
139
|
784.50
|
09:06:05
|
00069464016TRLO0
|
XLON
|
432
|
784.50
|
09:06:05
|
00069464014TRLO0
|
BATE
|
685
|
784.00
|
09:07:31
|
00069464032TRLO0
|
XLON
|
512
|
784.00
|
09:07:31
|
00069464031TRLO0
|
BATE
|
526
|
783.50
|
09:08:45
|
00069464054TRLO0
|
CHIX
|
514
|
783.00
|
09:11:07
|
00069464105TRLO0
|
BATE
|
61
|
783.00
|
09:17:07
|
00069464315TRLO0
|
XLON
|
36
|
783.00
|
09:18:56
|
00069464363TRLO0
|
XLON
|
432
|
783.00
|
09:18:56
|
00069464364TRLO0
|
XLON
|
160
|
783.00
|
09:18:56
|
00069464365TRLO0
|
XLON
|
72
|
783.00
|
09:18:56
|
00069464366TRLO0
|
XLON
|
106
|
783.00
|
09:18:56
|
00069464361TRLO0
|
BATE
|
333
|
783.00
|
09:18:56
|
00069464362TRLO0
|
BATE
|
81
|
782.00
|
09:20:07
|
00069464409TRLO0
|
XLON
|
43
|
782.00
|
09:20:24
|
00069464426TRLO0
|
XLON
|
625
|
782.00
|
09:20:24
|
00069464427TRLO0
|
XLON
|
375
|
781.50
|
09:21:08
|
00069464476TRLO0
|
BATE
|
109
|
781.50
|
09:21:08
|
00069464477TRLO0
|
BATE
|
17
|
781.50
|
09:21:08
|
00069464478TRLO0
|
BATE
|
36
|
780.50
|
09:25:24
|
00069464538TRLO0
|
BATE
|
382
|
781.50
|
09:37:49
|
00069464825TRLO0
|
XLON
|
29
|
781.50
|
09:38:09
|
00069464830TRLO0
|
XLON
|
41
|
782.00
|
09:38:49
|
00069464860TRLO0
|
BATE
|
44
|
782.00
|
09:40:29
|
00069464893TRLO0
|
BATE
|
146
|
782.00
|
09:40:37
|
00069464894TRLO0
|
BATE
|
467
|
782.00
|
09:40:37
|
00069464895TRLO0
|
BATE
|
29
|
782.00
|
09:43:49
|
00069465037TRLO0
|
BATE
|
400
|
783.50
|
09:50:09
|
00069465214TRLO0
|
XLON
|
348
|
783.50
|
09:50:09
|
00069465215TRLO0
|
XLON
|
184
|
783.50
|
09:50:09
|
00069465219TRLO0
|
BATE
|
750
|
783.50
|
09:50:09
|
00069465220TRLO0
|
BATE
|
131
|
783.50
|
09:50:09
|
00069465221TRLO0
|
BATE
|
68
|
783.00
|
09:50:29
|
00069465224TRLO0
|
XLON
|
652
|
783.00
|
09:50:29
|
00069465226TRLO0
|
XLON
|
498
|
783.00
|
09:50:29
|
00069465225TRLO0
|
CHIX
|
477
|
783.00
|
09:50:29
|
00069465223TRLO0
|
BATE
|
10
|
782.50
|
09:51:07
|
00069465244TRLO0
|
XLON
|
697
|
782.50
|
09:51:07
|
00069465246TRLO0
|
XLON
|
525
|
782.50
|
09:51:07
|
00069465245TRLO0
|
BATE
|
47
|
782.00
|
09:52:09
|
00069465316TRLO0
|
BATE
|
400
|
782.00
|
09:52:16
|
00069465318TRLO0
|
BATE
|
786
|
781.50
|
09:52:29
|
00069465342TRLO0
|
XLON
|
270
|
781.00
|
09:58:30
|
00069465567TRLO0
|
XLON
|
487
|
781.00
|
09:58:30
|
00069465568TRLO0
|
XLON
|
342
|
782.00
|
10:06:03
|
00069465685TRLO0
|
XLON
|
354
|
782.00
|
10:06:03
|
00069465686TRLO0
|
XLON
|
519
|
782.00
|
10:06:03
|
00069465684TRLO0
|
CHIX
|
270
|
782.00
|
10:06:03
|
00069465687TRLO0
|
BATE
|
54
|
782.00
|
10:06:03
|
00069465688TRLO0
|
BATE
|
408
|
782.00
|
10:06:03
|
00069465689TRLO0
|
XLON
|
359
|
782.00
|
10:06:03
|
00069465690TRLO0
|
XLON
|
293
|
781.50
|
10:15:37
|
00069465837TRLO0
|
XLON
|
473
|
782.00
|
10:16:03
|
00069465842TRLO0
|
BATE
|
432
|
782.00
|
10:21:24
|
00069465949TRLO0
|
XLON
|
278
|
782.00
|
10:21:24
|
00069465951TRLO0
|
XLON
|
253
|
782.00
|
10:21:24
|
00069465953TRLO0
|
XLON
|
467
|
782.00
|
10:21:24
|
00069465955TRLO0
|
XLON
|
420
|
782.00
|
10:21:24
|
00069465954TRLO0
|
CHIX
|
260
|
782.00
|
10:21:24
|
00069465950TRLO0
|
BATE
|
218
|
782.00
|
10:21:24
|
00069465952TRLO0
|
BATE
|
72
|
782.00
|
10:21:24
|
00069465956TRLO0
|
CHIX
|
902
|
781.50
|
10:23:06
|
00069465986TRLO0
|
XLON
|
290
|
781.50
|
10:23:06
|
00069465984TRLO0
|
TRQX
|
178
|
781.50
|
10:23:06
|
00069465985TRLO0
|
TRQX
|
78
|
781.00
|
10:25:26
|
00069466033TRLO0
|
XLON
|
652
|
781.00
|
10:25:26
|
00069466034TRLO0
|
XLON
|
250
|
781.00
|
10:25:26
|
00069466035TRLO0
|
BATE
|
223
|
781.00
|
10:25:26
|
00069466036TRLO0
|
BATE
|
263
|
781.00
|
10:25:26
|
00069466037TRLO0
|
BATE
|
482
|
781.50
|
10:29:30
|
00069466194TRLO0
|
XLON
|
250
|
781.50
|
10:29:30
|
00069466195TRLO0
|
XLON
|
3
|
781.50
|
10:29:30
|
00069466196TRLO0
|
XLON
|
226
|
781.50
|
10:36:47
|
00069466390TRLO0
|
BATE
|
250
|
781.50
|
10:36:47
|
00069466391TRLO0
|
BATE
|
505
|
782.00
|
10:43:33
|
00069466564TRLO0
|
BATE
|
63
|
782.00
|
10:43:52
|
00069466567TRLO0
|
XLON
|
250
|
782.00
|
10:44:10
|
00069466572TRLO0
|
XLON
|
342
|
782.00
|
10:44:10
|
00069466573TRLO0
|
XLON
|
42
|
782.00
|
10:44:10
|
00069466574TRLO0
|
XLON
|
219
|
781.50
|
10:50:33
|
00069466686TRLO0
|
XLON
|
494
|
781.50
|
10:50:33
|
00069466687TRLO0
|
XLON
|
536
|
782.00
|
10:50:33
|
00069466684TRLO0
|
BATE
|
495
|
781.50
|
10:50:33
|
00069466685TRLO0
|
BATE
|
109
|
781.50
|
10:51:33
|
00069466701TRLO0
|
CHIX
|
4
|
781.50
|
10:51:33
|
00069466702TRLO0
|
CHIX
|
7
|
781.50
|
10:51:33
|
00069466703TRLO0
|
CHIX
|
30
|
781.00
|
10:52:06
|
00069466709TRLO0
|
XLON
|
121
|
781.00
|
10:52:07
|
00069466710TRLO0
|
XLON
|
30
|
781.00
|
10:53:46
|
00069466754TRLO0
|
XLON
|
432
|
781.00
|
10:55:44
|
00069466779TRLO0
|
XLON
|
82
|
781.00
|
10:56:35
|
00069466807TRLO0
|
BATE
|
30
|
781.00
|
10:57:06
|
00069467026TRLO0
|
XLON
|
72
|
781.00
|
10:57:24
|
00069467078TRLO0
|
XLON
|
321
|
781.00
|
10:57:24
|
00069467076TRLO0
|
BATE
|
37
|
781.00
|
10:57:24
|
00069467077TRLO0
|
BATE
|
2
|
780.50
|
10:59:44
|
00069467191TRLO0
|
CHIX
|
207
|
780.50
|
11:00:26
|
00069467201TRLO0
|
CHIX
|
288
|
780.50
|
11:00:26
|
00069467203TRLO0
|
CHIX
|
455
|
780.50
|
11:00:26
|
00069467202TRLO0
|
BATE
|
10
|
780.50
|
11:00:26
|
00069467204TRLO0
|
CHIX
|
538
|
780.00
|
11:13:38
|
00069467436TRLO0
|
BATE
|
99
|
780.50
|
11:27:21
|
00069467693TRLO0
|
XLON
|
761
|
781.00
|
11:37:12
|
00069467896TRLO0
|
XLON
|
776
|
781.00
|
11:37:12
|
00069467898TRLO0
|
XLON
|
187
|
781.00
|
11:37:12
|
00069467897TRLO0
|
CHIX
|
184
|
781.00
|
11:37:12
|
00069467900TRLO0
|
CHIX
|
131
|
781.00
|
11:37:12
|
00069467901TRLO0
|
CHIX
|
495
|
781.00
|
11:37:12
|
00069467895TRLO0
|
BATE
|
316
|
781.00
|
11:37:12
|
00069467899TRLO0
|
BATE
|
297
|
780.50
|
11:37:56
|
00069467906TRLO0
|
BATE
|
743
|
780.50
|
11:38:51
|
00069467918TRLO0
|
XLON
|
149
|
780.50
|
11:38:51
|
00069467917TRLO0
|
BATE
|
3
|
780.50
|
11:38:51
|
00069467919TRLO0
|
BATE
|
154
|
780.50
|
11:38:51
|
00069467920TRLO0
|
BATE
|
139
|
780.50
|
11:40:44
|
00069467942TRLO0
|
BATE
|
58
|
780.50
|
11:41:54
|
00069468007TRLO0
|
BATE
|
30
|
780.50
|
11:42:11
|
00069468016TRLO0
|
BATE
|
33
|
780.50
|
11:43:51
|
00069468037TRLO0
|
BATE
|
45
|
780.50
|
11:44:30
|
00069468061TRLO0
|
BATE
|
538
|
780.50
|
11:45:18
|
00069468073TRLO0
|
XLON
|
107
|
780.50
|
11:45:18
|
00069468075TRLO0
|
XLON
|
34
|
780.50
|
11:45:18
|
00069468074TRLO0
|
BATE
|
354
|
780.50
|
11:45:18
|
00069468076TRLO0
|
BATE
|
78
|
780.50
|
11:45:18
|
00069468077TRLO0
|
BATE
|
16
|
780.50
|
11:45:18
|
00069468078TRLO0
|
BATE
|
335
|
780.00
|
11:47:20
|
00069468112TRLO0
|
XLON
|
434
|
780.00
|
11:47:20
|
00069468113TRLO0
|
XLON
|
42
|
780.50
|
11:53:41
|
00069468161TRLO0
|
XLON
|
670
|
780.50
|
11:54:59
|
00069468184TRLO0
|
XLON
|
681
|
780.50
|
11:54:59
|
00069468185TRLO0
|
XLON
|
122
|
780.00
|
12:02:03
|
00069468280TRLO0
|
CHIX
|
442
|
780.00
|
12:02:03
|
00069468281TRLO0
|
BATE
|
123
|
780.00
|
12:02:03
|
00069468282TRLO0
|
BATE
|
361
|
780.00
|
12:02:03
|
00069468283TRLO0
|
CHIX
|
328
|
780.00
|
12:02:03
|
00069468284TRLO0
|
BATE
|
83
|
779.50
|
12:14:02
|
00069468450TRLO0
|
BATE
|
208
|
779.50
|
12:14:02
|
00069468453TRLO0
|
XLON
|
435
|
779.50
|
12:14:02
|
00069468454TRLO0
|
XLON
|
250
|
779.50
|
12:14:02
|
00069468451TRLO0
|
BATE
|
111
|
779.50
|
12:14:02
|
00069468452TRLO0
|
BATE
|
151
|
778.00
|
12:17:33
|
00069468514TRLO0
|
BATE
|
70
|
779.00
|
12:31:54
|
00069468721TRLO0
|
XLON
|
48
|
779.00
|
12:31:54
|
00069468722TRLO0
|
XLON
|
223
|
779.00
|
12:32:54
|
00069468736TRLO0
|
XLON
|
47
|
779.00
|
12:33:54
|
00069468745TRLO0
|
BATE
|
47
|
779.00
|
12:33:54
|
00069468746TRLO0
|
BATE
|
48
|
779.00
|
12:33:54
|
00069468747TRLO0
|
BATE
|
104
|
779.00
|
12:34:00
|
00069468748TRLO0
|
BATE
|
65
|
779.00
|
12:34:20
|
00069468755TRLO0
|
BATE
|
12
|
779.00
|
12:34:54
|
00069468758TRLO0
|
XLON
|
234
|
779.00
|
12:39:24
|
00069468905TRLO0
|
XLON
|
234
|
779.00
|
12:42:02
|
00069468931TRLO0
|
XLON
|
180
|
779.00
|
12:45:19
|
00069469005TRLO0
|
BATE
|
13
|
779.00
|
12:45:27
|
00069469006TRLO0
|
XLON
|
173
|
779.00
|
12:45:57
|
00069469013TRLO0
|
XLON
|
250
|
779.00
|
12:45:57
|
00069469014TRLO0
|
XLON
|
222
|
779.00
|
12:45:57
|
00069469015TRLO0
|
XLON
|
459
|
779.00
|
12:45:57
|
00069469016TRLO0
|
XLON
|
174
|
779.00
|
12:45:57
|
00069469017TRLO0
|
XLON
|
335
|
779.00
|
12:45:57
|
00069469012TRLO0
|
BATE
|
250
|
779.00
|
12:45:57
|
00069469018TRLO0
|
XLON
|
530
|
779.00
|
12:45:57
|
00069469019TRLO0
|
XLON
|
74
|
779.00
|
12:46:10
|
00069469045TRLO0
|
BATE
|
693
|
778.50
|
12:50:02
|
00069469154TRLO0
|
XLON
|
526
|
778.50
|
12:50:02
|
00069469153TRLO0
|
CHIX
|
456
|
778.50
|
12:50:02
|
00069469155TRLO0
|
BATE
|
521
|
778.00
|
12:50:47
|
00069469170TRLO0
|
BATE
|
420
|
778.00
|
12:50:47
|
00069469171TRLO0
|
BATE
|
71
|
778.00
|
12:50:47
|
00069469172TRLO0
|
BATE
|
9
|
778.00
|
12:50:47
|
00069469173TRLO0
|
TRQX
|
103
|
778.00
|
12:50:47
|
00069469174TRLO0
|
TRQX
|
80
|
778.00
|
12:50:47
|
00069469175TRLO0
|
TRQX
|
236
|
778.00
|
12:50:47
|
00069469176TRLO0
|
TRQX
|
173
|
777.50
|
12:51:06
|
00069469215TRLO0
|
BATE
|
270
|
777.50
|
12:51:28
|
00069469223TRLO0
|
BATE
|
320
|
776.50
|
13:00:19
|
00069469368TRLO0
|
BATE
|
118
|
776.50
|
13:00:19
|
00069469369TRLO0
|
BATE
|
760
|
776.50
|
13:00:19
|
00069469370TRLO0
|
XLON
|
432
|
777.00
|
13:20:00
|
00069469683TRLO0
|
BATE
|
432
|
777.00
|
13:20:52
|
00069469704TRLO0
|
XLON
|
312
|
777.00
|
13:20:52
|
00069469705TRLO0
|
XLON
|
128
|
777.00
|
13:21:12
|
00069469708TRLO0
|
XLON
|
106
|
777.00
|
13:21:37
|
00069469718TRLO0
|
XLON
|
135
|
777.00
|
13:23:04
|
00069469746TRLO0
|
XLON
|
784
|
778.00
|
13:29:50
|
00069469833TRLO0
|
XLON
|
645
|
778.00
|
13:29:50
|
00069469834TRLO0
|
XLON
|
525
|
778.00
|
13:29:50
|
00069469829TRLO0
|
CHIX
|
531
|
778.00
|
13:29:50
|
00069469830TRLO0
|
BATE
|
411
|
778.00
|
13:29:50
|
00069469831TRLO0
|
BATE
|
210
|
778.00
|
13:29:50
|
00069469832TRLO0
|
BATE
|
308
|
777.50
|
13:30:16
|
00069469926TRLO0
|
CHIX
|
909
|
777.50
|
13:30:16
|
00069469927TRLO0
|
XLON
|
645
|
777.50
|
13:30:16
|
00069469929TRLO0
|
XLON
|
130
|
777.50
|
13:30:16
|
00069469928TRLO0
|
CHIX
|
38
|
777.50
|
13:30:16
|
00069469930TRLO0
|
XLON
|
693
|
777.50
|
13:30:16
|
00069469931TRLO0
|
XLON
|
61
|
776.00
|
13:31:32
|
00069470023TRLO0
|
BATE
|
766
|
776.00
|
13:31:32
|
00069470033TRLO0
|
XLON
|
624
|
776.00
|
13:31:32
|
00069470032TRLO0
|
BATE
|
42
|
778.00
|
13:43:41
|
00069470427TRLO0
|
XLON
|
33
|
778.50
|
13:45:21
|
00069470461TRLO0
|
XLON
|
613
|
778.50
|
13:45:21
|
00069470463TRLO0
|
XLON
|
232
|
778.50
|
13:45:21
|
00069470465TRLO0
|
XLON
|
555
|
778.50
|
13:45:21
|
00069470460TRLO0
|
BATE
|
193
|
778.50
|
13:45:21
|
00069470462TRLO0
|
BATE
|
432
|
778.50
|
13:45:21
|
00069470466TRLO0
|
XLON
|
120
|
778.50
|
13:45:21
|
00069470467TRLO0
|
XLON
|
275
|
778.50
|
13:45:21
|
00069470464TRLO0
|
BATE
|
115
|
778.00
|
13:48:02
|
00069470527TRLO0
|
BATE
|
326
|
778.00
|
13:48:02
|
00069470528TRLO0
|
BATE
|
138
|
778.50
|
13:48:10
|
00069470531TRLO0
|
XLON
|
154
|
778.50
|
13:48:10
|
00069470532TRLO0
|
XLON
|
269
|
778.50
|
13:48:10
|
00069470533TRLO0
|
XLON
|
401
|
778.50
|
13:48:10
|
00069470534TRLO0
|
XLON
|
92
|
778.00
|
13:49:08
|
00069470570TRLO0
|
BATE
|
492
|
778.00
|
13:49:08
|
00069470571TRLO0
|
BATE
|
33
|
778.00
|
13:49:08
|
00069470572TRLO0
|
BATE
|
27
|
777.50
|
13:50:10
|
00069470586TRLO0
|
XLON
|
34
|
778.50
|
14:00:21
|
00069470750TRLO0
|
XLON
|
24
|
779.50
|
14:02:02
|
00069470769TRLO0
|
XLON
|
24
|
779.50
|
14:02:12
|
00069470774TRLO0
|
XLON
|
493
|
779.50
|
14:03:26
|
00069470807TRLO0
|
CHIX
|
460
|
779.50
|
14:03:26
|
00069470808TRLO0
|
XLON
|
298
|
779.50
|
14:03:26
|
00069470809TRLO0
|
XLON
|
266
|
779.50
|
14:03:26
|
00069470811TRLO0
|
XLON
|
53
|
779.50
|
14:03:26
|
00069470812TRLO0
|
XLON
|
436
|
779.50
|
14:03:26
|
00069470813TRLO0
|
XLON
|
5
|
779.00
|
14:04:26
|
00069470912TRLO0
|
XLON
|
481
|
779.50
|
14:07:02
|
00069470995TRLO0
|
BATE
|
81
|
779.00
|
14:10:33
|
00069471143TRLO0
|
XLON
|
583
|
779.00
|
14:10:35
|
00069471147TRLO0
|
XLON
|
24
|
779.00
|
14:10:35
|
00069471148TRLO0
|
XLON
|
277
|
779.00
|
14:10:35
|
00069471150TRLO0
|
XLON
|
338
|
779.00
|
14:10:35
|
00069471152TRLO0
|
XLON
|
250
|
779.00
|
14:10:35
|
00069471149TRLO0
|
BATE
|
204
|
779.00
|
14:10:35
|
00069471151TRLO0
|
BATE
|
442
|
779.00
|
14:10:35
|
00069471153TRLO0
|
BATE
|
508
|
779.50
|
14:23:17
|
00069471554TRLO0
|
BATE
|
750
|
779.50
|
14:24:10
|
00069471570TRLO0
|
XLON
|
500
|
780.50
|
14:30:03
|
00069471748TRLO0
|
XLON
|
48
|
780.50
|
14:30:03
|
00069471750TRLO0
|
XLON
|
190
|
780.50
|
14:30:03
|
00069471751TRLO0
|
XLON
|
296
|
780.50
|
14:30:03
|
00069471746TRLO0
|
BATE
|
250
|
780.50
|
14:30:03
|
00069471747TRLO0
|
BATE
|
1
|
780.50
|
14:30:03
|
00069471749TRLO0
|
BATE
|
293
|
780.50
|
14:30:03
|
00069471752TRLO0
|
XLON
|
445
|
780.50
|
14:30:03
|
00069471753TRLO0
|
XLON
|
37
|
780.50
|
14:30:31
|
00069471842TRLO0
|
BATE
|
200
|
781.00
|
14:32:55
|
00069471949TRLO0
|
BATE
|
500
|
782.00
|
14:36:57
|
00069471995TRLO0
|
XLON
|
211
|
782.00
|
14:36:57
|
00069471996TRLO0
|
XLON
|
538
|
782.00
|
14:37:03
|
00069471997TRLO0
|
BATE
|
632
|
782.00
|
14:37:03
|
00069471998TRLO0
|
BATE
|
250
|
782.00
|
14:37:57
|
00069472008TRLO0
|
XLON
|
500
|
782.00
|
14:37:57
|
00069472009TRLO0
|
XLON
|
4
|
782.00
|
14:37:57
|
00069472010TRLO0
|
XLON
|
16
|
781.50
|
14:38:01
|
00069472014TRLO0
|
XLON
|
671
|
781.50
|
14:38:01
|
00069472016TRLO0
|
XLON
|
464
|
781.50
|
14:38:01
|
00069472012TRLO0
|
CHIX
|
538
|
781.50
|
14:38:01
|
00069472013TRLO0
|
BATE
|
471
|
781.50
|
14:38:01
|
00069472015TRLO0
|
TRQX
|
189
|
781.00
|
14:38:55
|
00069472146TRLO0
|
XLON
|
619
|
781.00
|
14:38:55
|
00069472147TRLO0
|
XLON
|
274
|
781.00
|
14:38:55
|
00069472144TRLO0
|
CHIX
|
211
|
781.00
|
14:38:55
|
00069472145TRLO0
|
CHIX
|
730
|
780.50
|
14:40:12
|
00069472262TRLO0
|
XLON
|
15
|
780.00
|
14:40:23
|
00069472362TRLO0
|
BATE
|
518
|
781.50
|
14:44:05
|
00069472523TRLO0
|
BATE
|
724
|
781.00
|
14:45:45
|
00069472550TRLO0
|
XLON
|
488
|
781.00
|
14:45:45
|
00069472547TRLO0
|
BATE
|
12
|
781.00
|
14:45:45
|
00069472548TRLO0
|
BATE
|
26
|
781.00
|
14:45:45
|
00069472549TRLO0
|
BATE
|
57
|
781.00
|
14:45:45
|
00069472551TRLO0
|
BATE
|
415
|
781.00
|
14:45:45
|
00069472552TRLO0
|
BATE
|
482
|
781.00
|
14:45:45
|
00069472553TRLO0
|
BATE
|
309
|
781.00
|
14:45:45
|
00069472554TRLO0
|
XLON
|
435
|
781.00
|
14:45:45
|
00069472555TRLO0
|
XLON
|
155
|
780.50
|
14:49:03
|
00069472762TRLO0
|
XLON
|
540
|
780.50
|
14:49:03
|
00069472763TRLO0
|
XLON
|
520
|
780.50
|
14:49:03
|
00069472764TRLO0
|
CHIX
|
26
|
780.50
|
14:49:03
|
00069472765TRLO0
|
XLON
|
10
|
780.50
|
14:55:23
|
00069472993TRLO0
|
BATE
|
726
|
781.00
|
14:57:07
|
00069473038TRLO0
|
XLON
|
466
|
781.00
|
14:57:07
|
00069473035TRLO0
|
BATE
|
196
|
781.00
|
14:57:07
|
00069473036TRLO0
|
BATE
|
306
|
781.00
|
14:57:07
|
00069473037TRLO0
|
BATE
|
500
|
780.50
|
14:58:34
|
00069473079TRLO0
|
XLON
|
250
|
780.50
|
14:58:34
|
00069473081TRLO0
|
XLON
|
86
|
780.50
|
14:58:34
|
00069473082TRLO0
|
XLON
|
250
|
780.50
|
14:58:34
|
00069473078TRLO0
|
CHIX
|
238
|
780.50
|
14:58:34
|
00069473080TRLO0
|
CHIX
|
107
|
780.50
|
15:01:40
|
00069473153TRLO0
|
XLON
|
817
|
780.00
|
15:01:48
|
00069473162TRLO0
|
XLON
|
51
|
780.00
|
15:02:02
|
00069473219TRLO0
|
BATE
|
62
|
780.00
|
15:02:34
|
00069473235TRLO0
|
BATE
|
353
|
780.00
|
15:02:55
|
00069473272TRLO0
|
BATE
|
514
|
780.00
|
15:02:55
|
00069473273TRLO0
|
BATE
|
5
|
780.00
|
15:02:55
|
00069473274TRLO0
|
XLON
|
105
|
780.00
|
15:02:55
|
00069473275TRLO0
|
XLON
|
234
|
780.00
|
15:07:02
|
00069473602TRLO0
|
BATE
|
83
|
780.00
|
15:07:02
|
00069473603TRLO0
|
BATE
|
117
|
780.00
|
15:07:03
|
00069473614TRLO0
|
BATE
|
771
|
779.50
|
15:07:10
|
00069473635TRLO0
|
XLON
|
434
|
779.50
|
15:07:10
|
00069473633TRLO0
|
BATE
|
531
|
779.50
|
15:07:10
|
00069473634TRLO0
|
BATE
|
115
|
779.50
|
15:07:51
|
00069473695TRLO0
|
XLON
|
61
|
781.50
|
15:13:43
|
00069473872TRLO0
|
XLON
|
95
|
781.50
|
15:14:29
|
00069473902TRLO0
|
BATE
|
138
|
781.50
|
15:14:33
|
00069473903TRLO0
|
BATE
|
102
|
782.00
|
15:15:47
|
00069473936TRLO0
|
XLON
|
218
|
782.00
|
15:15:47
|
00069473937TRLO0
|
XLON
|
204
|
782.00
|
15:15:47
|
00069473938TRLO0
|
XLON
|
110
|
782.00
|
15:16:55
|
00069473968TRLO0
|
XLON
|
218
|
782.00
|
15:16:55
|
00069473969TRLO0
|
XLON
|
311
|
782.00
|
15:16:55
|
00069473970TRLO0
|
XLON
|
110
|
782.00
|
15:16:55
|
00069473971TRLO0
|
XLON
|
92
|
782.00
|
15:17:07
|
00069473975TRLO0
|
CHIX
|
250
|
782.00
|
15:17:07
|
00069473976TRLO0
|
BATE
|
190
|
782.00
|
15:17:07
|
00069473977TRLO0
|
BATE
|
568
|
781.50
|
15:17:58
|
00069474012TRLO0
|
XLON
|
250
|
781.50
|
15:17:58
|
00069474014TRLO0
|
XLON
|
47
|
781.50
|
15:17:58
|
00069474016TRLO0
|
XLON
|
20
|
781.50
|
15:17:58
|
00069474018TRLO0
|
XLON
|
440
|
781.50
|
15:17:58
|
00069474019TRLO0
|
CHIX
|
286
|
781.50
|
15:17:58
|
00069474010TRLO0
|
BATE
|
189
|
781.50
|
15:17:58
|
00069474011TRLO0
|
BATE
|
250
|
781.50
|
15:17:58
|
00069474013TRLO0
|
BATE
|
75
|
781.50
|
15:17:58
|
00069474015TRLO0
|
BATE
|
9
|
781.50
|
15:17:58
|
00069474017TRLO0
|
BATE
|
106
|
781.00
|
15:21:16
|
00069474117TRLO0
|
XLON
|
396
|
781.00
|
15:21:16
|
00069474118TRLO0
|
XLON
|
52
|
781.00
|
15:21:16
|
00069474119TRLO0
|
XLON
|
647
|
781.50
|
15:27:02
|
00069474302TRLO0
|
XLON
|
639
|
781.00
|
15:27:02
|
00069474303TRLO0
|
XLON
|
458
|
781.00
|
15:27:02
|
00069474301TRLO0
|
BATE
|
139
|
781.50
|
15:31:45
|
00069474456TRLO0
|
XLON
|
24
|
782.00
|
15:32:00
|
00069474459TRLO0
|
BATE
|
41
|
782.00
|
15:32:00
|
00069474460TRLO0
|
XLON
|
53
|
782.00
|
15:32:11
|
00069474462TRLO0
|
XLON
|
19
|
782.00
|
15:32:36
|
00069474468TRLO0
|
XLON
|
9
|
782.00
|
15:32:44
|
00069474474TRLO0
|
XLON
|
47
|
782.00
|
15:33:00
|
00069474475TRLO0
|
BATE
|
76
|
782.50
|
15:35:02
|
00069474559TRLO0
|
BATE
|
500
|
782.50
|
15:35:30
|
00069474598TRLO0
|
XLON
|
397
|
782.50
|
15:35:30
|
00069474599TRLO0
|
CHIX
|
250
|
782.50
|
15:35:30
|
00069474596TRLO0
|
BATE
|
250
|
782.50
|
15:35:30
|
00069474597TRLO0
|
BATE
|
41
|
782.50
|
15:35:30
|
00069474600TRLO0
|
CHIX
|
472
|
782.50
|
15:35:30
|
00069474601TRLO0
|
BATE
|
135
|
782.50
|
15:35:30
|
00069474602TRLO0
|
XLON
|
1099
|
782.50
|
15:35:31
|
00069474603TRLO0
|
XLON
|
74
|
782.50
|
15:36:31
|
00069474633TRLO0
|
BATE
|
422
|
782.50
|
15:36:32
|
00069474634TRLO0
|
BATE
|
126
|
782.50
|
15:36:32
|
00069474635TRLO0
|
XLON
|
74
|
782.50
|
15:37:02
|
00069474641TRLO0
|
XLON
|
260
|
782.50
|
15:37:02
|
00069474642TRLO0
|
XLON
|
244
|
783.00
|
15:40:54
|
00069474753TRLO0
|
BATE
|
245
|
783.00
|
15:41:10
|
00069474761TRLO0
|
BATE
|
309
|
783.00
|
15:43:26
|
00069474862TRLO0
|
CHIX
|
131
|
782.50
|
15:43:28
|
00069474865TRLO0
|
BATE
|
161
|
783.00
|
15:43:34
|
00069474871TRLO0
|
XLON
|
290
|
783.00
|
15:43:34
|
00069474872TRLO0
|
XLON
|
100
|
783.00
|
15:43:34
|
00069474873TRLO0
|
XLON
|
207
|
783.00
|
15:43:51
|
00069474882TRLO0
|
XLON
|
136
|
783.00
|
15:43:51
|
00069474883TRLO0
|
XLON
|
426
|
783.00
|
15:43:51
|
00069474884TRLO0
|
XLON
|
540
|
782.50
|
15:45:36
|
00069474929TRLO0
|
XLON
|
239
|
782.50
|
15:45:36
|
00069474931TRLO0
|
XLON
|
250
|
782.50
|
15:45:36
|
00069474928TRLO0
|
BATE
|
250
|
782.50
|
15:45:36
|
00069474933TRLO0
|
TRQX
|
90
|
782.50
|
15:45:36
|
00069474930TRLO0
|
BATE
|
494
|
782.50
|
15:45:36
|
00069474932TRLO0
|
BATE
|
449
|
784.00
|
15:51:48
|
00069475111TRLO0
|
XLON
|
332
|
784.00
|
15:51:48
|
00069475114TRLO0
|
XLON
|
113
|
784.00
|
15:51:48
|
00069475112TRLO0
|
CHIX
|
250
|
784.00
|
15:51:48
|
00069475113TRLO0
|
CHIX
|
514
|
784.00
|
15:51:48
|
00069475110TRLO0
|
BATE
|
144
|
784.00
|
15:51:48
|
00069475115TRLO0
|
CHIX
|
86
|
783.50
|
15:52:06
|
00069475118TRLO0
|
XLON
|
1117
|
783.50
|
15:52:28
|
00069475127TRLO0
|
XLON
|
234
|
784.00
|
15:56:06
|
00069475221TRLO0
|
XLON
|
308
|
784.00
|
15:56:06
|
00069475222TRLO0
|
XLON
|
221
|
784.00
|
15:56:06
|
00069475223TRLO0
|
XLON
|
751
|
784.00
|
15:56:06
|
00069475224TRLO0
|
XLON
|
316
|
784.00
|
15:57:02
|
00069475270TRLO0
|
BATE
|
586
|
784.50
|
15:57:31
|
00069475292TRLO0
|
BATE
|
250
|
784.50
|
15:58:31
|
00069475310TRLO0
|
BATE
|
227
|
784.50
|
15:58:48
|
00069475325TRLO0
|
BATE
|
147
|
785.00
|
16:00:24
|
00069475375TRLO0
|
XLON
|
58
|
785.00
|
16:00:24
|
00069475376TRLO0
|
XLON
|
267
|
785.00
|
16:00:24
|
00069475377TRLO0
|
XLON
|
174
|
785.50
|
16:00:44
|
00069475394TRLO0
|
XLON
|
142
|
785.50
|
16:00:44
|
00069475395TRLO0
|
XLON
|
22
|
785.50
|
16:00:44
|
00069475396TRLO0
|
XLON
|
19
|
785.50
|
16:00:44
|
00069475397TRLO0
|
XLON
|
623
|
786.00
|
16:01:35
|
00069475449TRLO0
|
XLON
|
52
|
786.00
|
16:01:35
|
00069475450TRLO0
|
XLON
|
879
|
787.00
|
16:05:26
|
00069475704TRLO0
|
XLON
|
207
|
787.00
|
16:05:26
|
00069475705TRLO0
|
XLON
|
218
|
787.00
|
16:05:26
|
00069475706TRLO0
|
XLON
|
282
|
787.00
|
16:05:26
|
00069475707TRLO0
|
XLON
|
250
|
787.00
|
16:05:26
|
00069475708TRLO0
|
XLON
|
184
|
787.00
|
16:05:26
|
00069475709TRLO0
|
XLON
|
186
|
787.00
|
16:05:26
|
00069475710TRLO0
|
BATE
|
250
|
787.00
|
16:05:26
|
00069475711TRLO0
|
BATE
|
515
|
787.00
|
16:05:26
|
00069475712TRLO0
|
BATE
|
192
|
787.00
|
16:05:26
|
00069475713TRLO0
|
CHIX
|
879
|
787.00
|
16:05:26
|
00069475714TRLO0
|
XLON
|
744
|
787.00
|
16:05:26
|
00069475715TRLO0
|
XLON
|
21
|
787.00
|
16:05:26
|
00069475716TRLO0
|
XLON
|
2387
|
787.00
|
16:05:26
|
00069475717TRLO0
|
XLON
|
219
|
787.00
|
16:05:26
|
00069475718TRLO0
|
XLON
|
483
|
787.50
|
16:07:26
|
00069475982TRLO0
|
BATE
|
210
|
787.50
|
16:07:26
|
00069475983TRLO0
|
XLON
|
526
|
787.50
|
16:07:26
|
00069475984TRLO0
|
XLON
|
681
|
788.00
|
16:10:03
|
00069476219TRLO0
|
XLON
|
7
|
788.00
|
16:10:11
|
00069476228TRLO0
|
XLON
|
773
|
788.00
|
16:10:11
|
00069476229TRLO0
|
XLON
|
52
|
788.50
|
16:10:44
|
00069476296TRLO0
|
BATE
|
14
|
788.50
|
16:10:45
|
00069476297TRLO0
|
BATE
|
381
|
788.50
|
16:10:45
|
00069476298TRLO0
|
BATE
|
102
|
788.00
|
16:11:02
|
00069476310TRLO0
|
XLON
|
111
|
788.50
|
16:11:02
|
00069476311TRLO0
|
CHIX
|
446
|
788.50
|
16:11:48
|
00069476330TRLO0
|
BATE
|
33
|
788.50
|
16:11:48
|
00069476331TRLO0
|
BATE
|
250
|
788.00
|
16:12:25
|
00069476362TRLO0
|
XLON
|
250
|
788.00
|
16:12:25
|
00069476364TRLO0
|
XLON
|
146
|
788.00
|
16:12:25
|
00069476365TRLO0
|
XLON
|
46
|
788.00
|
16:12:25
|
00069476366TRLO0
|
XLON
|
250
|
788.00
|
16:12:25
|
00069476368TRLO0
|
XLON
|
250
|
788.00
|
16:12:25
|
00069476369TRLO0
|
XLON
|
88
|
788.00
|
16:12:25
|
00069476370TRLO0
|
XLON
|
512
|
788.00
|
16:12:25
|
00069476371TRLO0
|
XLON
|
120
|
788.00
|
16:12:25
|
00069476372TRLO0
|
XLON
|
274
|
788.00
|
16:12:25
|
00069476361TRLO0
|
CHIX
|
203
|
788.00
|
16:12:25
|
00069476363TRLO0
|
CHIX
|
451
|
788.00
|
16:12:25
|
00069476360TRLO0
|
BATE
|
308
|
788.00
|
16:12:25
|
00069476367TRLO0
|
TRQX
|
685
|
788.00
|
16:14:04
|
00069476446TRLO0
|
XLON
|
750
|
787.50
|
16:15:02
|
00069476507TRLO0
|
XLON
|
351
|
787.50
|
16:15:02
|
00069476508TRLO0
|
XLON
|
448
|
787.50
|
16:15:02
|
00069476506TRLO0
|
BATE
|
944
|
787.00
|
16:15:10
|
00069476520TRLO0
|
XLON
|
111
|
786.50
|
16:15:55
|
00069476544TRLO0
|
CHIX
|
16
|
786.50
|
16:15:55
|
00069476545TRLO0
|
CHIX
|
239
|
788.00
|
16:19:02
|
00069476733TRLO0
|
XLON
|
448
|
788.00
|
16:19:02
|
00069476734TRLO0
|
XLON
|
15
|
789.00
|
16:19:32
|
00069476752TRLO0
|
BATE
|
54
|
789.00
|
16:19:32
|
00069476753TRLO0
|
BATE
|
62
|
789.00
|
16:19:32
|
00069476754TRLO0
|
BATE
|
403
|
789.00
|
16:19:32
|
00069476755TRLO0
|
BATE
|
166
|
789.00
|
16:20:24
|
00069476775TRLO0
|
XLON
|
134
|
789.00
|
16:20:24
|
00069476776TRLO0
|
XLON
|
283
|
789.00
|
16:20:24
|
00069476777TRLO0
|
XLON
|
101
|
789.00
|
16:20:24
|
00069476778TRLO0
|
XLON
|
125
|
789.00
|
16:20:25
|
00069476779TRLO0
|
XLON
|
50
|
789.00
|
16:20:34
|
00069476803TRLO0
|
XLON
|
60
|
789.00
|
16:21:15
|
00069476816TRLO0
|
BATE
|
747
|
789.00
|
16:22:02
|
00069476855TRLO0
|
XLON
|
463
|
789.00
|
16:22:02
|
00069476856TRLO0
|
XLON
|
777
|
789.00
|
16:22:02
|
00069476857TRLO0
|
XLON
|
232
|
789.00
|
16:22:02
|
00069476853TRLO0
|
BATE
|
241
|
789.00
|
16:22:02
|
00069476854TRLO0
|
BATE
|
503
|
789.00
|
16:22:02
|
00069476858TRLO0
|
BATE
|
252
|
789.00
|
16:22:02
|
00069476859TRLO0
|
CHIX
|
223
|
789.00
|
16:23:02
|
00069476882TRLO0
|
XLON
|
298
|
789.00
|
16:23:02
|
00069476883TRLO0
|
XLON
|
174
|
789.00
|
16:23:02
|
00069476884TRLO0
|
XLON
|
234
|
788.50
|
16:23:02
|
00069476886TRLO0
|
BATE
|
63
|
788.50
|
16:23:54
|
00069476919TRLO0
|
BATE
|
201
|
788.50
|
16:24:02
|
00069476925TRLO0
|
BATE
|
33
|
788.50
|
16:24:02
|
00069476926TRLO0
|
BATE
|
238
|
788.50
|
16:27:02
|
00069477070TRLO0
|
BATE
|
97
|
788.50
|
16:27:02
|
00069477071TRLO0
|
BATE
|
159
|
788.50
|
16:27:02
|
00069477073TRLO0
|
BATE
|
114
|
788.50
|
16:27:02
|
00069477074TRLO0
|
BATE
|
27
|
788.50
|
16:27:12
|
00069477078TRLO0
|
BATE
|
10
|
788.50
|
16:27:21
|
00069477080TRLO0
|
BATE
|
Ends.
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
POSQKOBQCBKKNQK
Frasers (LSE:FRAS)
Gráfica de Acción Histórica
De Abr 2024 a May 2024
Frasers (LSE:FRAS)
Gráfica de Acción Histórica
De May 2023 a May 2024