TIDMFRAS

RNS Number : 9971M

Frasers Group PLC

27 May 2022

Date: 27 May 2022

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

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 26 May 2022 it purchased 254,822 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) at an average price of 657.32 pence per share, as part of the Company's buyback programme announced on 25 April 2022. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 159,194,732 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 481,407,637.

Detailed information about the individual purchases made by Liberum Capital Limited is set out below.

 
 Aggregated information: 
 
 Platform code                             BATE 
                                        ---------- 
 Date of purchase:                       26-May-22 
                                        ---------- 
 Number of ordinary shares purchased:     52,069 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              656.16 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       26-May-22 
                                        ---------- 
 Number of ordinary shares purchased:     155,901 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              658.02 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       26-May-22 
                                        ---------- 
 Number of ordinary shares purchased:     32,914 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              656.04 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       26-May-22 
                                        ---------- 
 Number of ordinary shares purchased:     13,938 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              656.75 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price   Platform 
  Date           Time          Volume    (p)     code 
 26/05/2022     16:13:53.205   2300     670.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:13:53.205   2300     670.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:03:00.186   1772     644.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:42:50.893   1665     669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:20:05.151   1663     667     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:37:32.451   1476     662.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:58:38.220   1359     652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:20:15.748   1353     659.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:33:06.037   1241     660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.382   1232     661     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:13:53.205   1210     670.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:07:12.676   1129     662.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:32:17.670   1098     669.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:12:15.734   1049     658.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:18:29.314   1036     655     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:13:41.583   936      652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:18:29.314   927      655     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:41:06.076   900      646     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:16:01.967   898      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:15:09.905   894      643.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:52:58.718   888      658     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:05:21.998   875      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:05:11.921   828      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:52:20.646   811      659.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:10:39.258   810      668.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:14:53.966   808      643.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:07:59.888   808      662.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:22:09.532   807      668.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     14:42:57.900   802      662.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:03:25.176   802      646     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:22:42.224   802      657.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:29:21.511   798      647.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:59:13.564   796      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:33:51.741   795      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:54:09.227   793      645     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:58:38.152   792      652.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:39:53.957   791      645     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     16:06:39.249   791      668.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:53:24.596   790      668.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:32:06.657   789      656     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:02:07.313   788      668.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:46:01.724   788      647.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:01:04.660   786      638.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:17:25.223   785      666     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:59:13.564   782      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:43:52.950   779      646.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:28:46.898   777      658.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:21:08.615   774      652     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:20:10.273   772      648.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:23:20.959   772      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:56:13.559   770      668.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:13:09.859   770      665     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:53:13.304   770      645.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:37:35.050   770      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:23:20.960   768      668     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     10:17:58.950   766      648     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     10:12:10.271   765      648.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:45:03.860   765      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:21:15.740   764      658     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:49:45.345   764      646     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:00:15.220   758      641.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:39:07.482   757      646     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:12:37.433   755      643     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     10:09:36.626   755      648.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     08:46:43.087   753      646.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:43:42.525   753      669     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:25:12.395   753      672     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:40:28.786   753      654     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:02:24.999   752      636     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:55:14.886   750      646     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:27:24.979   750      658.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:49:56.326   749      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:09:00.685   749      662.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:14:19.623   747      657.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:25:12.404   746      672     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:14:20.205   744      657     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:05:21.998   743      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:03:00.187   740      644     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:53:24.585   740      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:47:23.926   739      647.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:01:55.025   737      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:49:23.918   736      646.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:32:06.656   736      656     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:28:46.898   736      658.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:58:37.013   736      660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:34:19.063   735      643.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:15:47.122   735      666     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:37:35.048   735      668     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:11:13.297   735      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:35:56.607   734      654.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:27:53.399   733      656     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     09:12:37.436   733      643     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:53:00.029   732      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:20:53.150   731      647.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     13:42:15.501   731      656     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:15:15.730   731      658     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:52:53.761   729      644     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:02:56.340   729      657     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:28:03.247   729      634.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:30:03.211   728      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:55:10.338   727      646     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:26:24.973   726      658.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:22:05.192   724      648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:48:07.624   724      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:14:19.624   723      658     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:24:12.397   721      672.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:44:55.992   720      669     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     12:38:28.782   719      653.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     12:18:34.494   719      654     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     11:01:05.532   719      649     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:12:35.292   718      658     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     12:29:43.304   718      657.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:59:26.599   717      648     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:43:00.160   716      649     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:43:42.525   716      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:25:51.729   715      642.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:40:23.855   715      650     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:59:13.565   713      668     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:26:24.976   712      658.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:59:13.565   710      668     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     13:02:40.463   709      656.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:39:49.929   706      663     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     09:43:52.947   706      645.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:35:12.655   704      643     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:42:57.901   704      662.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:58:37.013   701      660     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:27:38.253   700      650     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     09:25:51.729   700      642.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:49:55.257   700      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:10:03.477   700      649     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:11:09.593   700      663.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:15:54.903   700      666     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:26:15.280   700      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:28:46.898   699      658.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:18:05.487   699      666     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:27:44.173   699      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:18:40.206   697      642     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:52:20.647   695      659.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     13:12:17.325   695      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:12:37.433   694      643     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:53:23.549   693      647     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     16:13:53.152   693      670.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     08:53:40.177   693      645     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:49:56.326   693      657     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:24:00.188   693      668.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:23:20.960   692      668     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:39:24.549   692      656     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:58:59.041   691      648.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:24:12.400   691      672     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:37:22.792   688      650.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:42:56.949   687      654     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:34:06.044   687      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:06:39.249   687      668.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:28:33.247   686      634     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     08:02:27.044   686      635     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:31:34.387   685      656     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:03:14.893   683      647     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:53:43.090   682      645     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:56:59.038   681      648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:22:50.300   681      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:37:06.792   680      646.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:43:23.222   678      651     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:00:18.601   678      657.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:30:03.211   675      655.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     11:36:22.787   674      651     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:50:20.636   673      660     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:06:03.470   673      647     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:37:14.458   671      645     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:31:21.513   671      647.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:56:13.752   670      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:06:17.683   669      662.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     09:38:02.688   669      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:41:33.441   669      646     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:06:55.216   669      648.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:27:53.399   669      656     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:56:13.559   669      668.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:30:03.219   667      655     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     14:37:31.582   667      662.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:48:02.126   667      655     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:39:49.928   667      663     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:47:52.267   666      668     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:06:39.249   666      668.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:54:47.184   666      661     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:22:42.228   664      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:09:13.624   660      651.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:08:11.266   660      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:53:43.090   659      645.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:33:09.705   657      669.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:17:53.154   656      671.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:08:22.506   655      656.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:59:33.165   654      656.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     08:46:01.721   654      648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:15:35.083   654      648.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:32:36.094   650      650     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:07:53.994   649      662.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     11:13:41.581   640      653     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:27:02.123   640      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:54:45.644   636      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:17:17.329   633      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:07:53.994   631      662.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:37:35.048   631      668     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     08:01:00.145   630      638.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     11:44:23.226   622      650.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:27:20.963   619      669     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:59:28.795   617      660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:21:18.764   617      672     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:15:01.964   615      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:53:12.935   608      644.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     12:53:00.028   606      655.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     11:58:38.222   605      652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:12:57.331   603      636     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     09:57:09.693   600      645.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     13:55:58.717   600      657.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     16:22:14.176   600      671.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:09:03.216   600      635     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:34:55.081   600      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:55:47.188   600      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:27:44.176   600      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:50:50.847   598      667.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:15:03.430   593      652     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:26:02.120   592      669.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:02:40.463   589      656.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:43:43.356   588      649.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:23:07.054   587      650.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:38:33.688   587      664     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:56:51.051   586      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:01:15.294   586      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:51:38.146   585      651.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:34:40.618   585      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:41:29.361   584      646.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:11:35.292   583      658     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     14:50:20.636   582      660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:28:18.362   578      655.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     13:56:58.726   578      657.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:13:18.969   575      649     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:21:48.155   560      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:42:56.949   558      654     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:43:53.222   555      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:39:33.691   551      663.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:29.451   541      662     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:12:29.254   540      653.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     09:03:00.187   539      644.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:18:29.317   537      655     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:58:13.756   534      656.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:17:05.752   532      672     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:37:29.238   526      650.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     10:21:05.189   523      648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:11:19.650   522      656.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:40:48.973   520      644.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:06:13.273   518      656.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:13:40.846   517      658     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:55:56.334   516      657.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:53:47.178   515      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:36:45.527   514      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:02:06.409   513      652.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     12:09:09.734   504      653.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:15.343   500      662.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:29.450   499      662     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:54:49.591   497      645.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:05:42.867   496      654     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:34:24.981   489      661     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:38:44.893   485      668     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     16:27:12.400   485      671.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:23:20.959   477      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:20:05.457   474      671     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:13:53.205   472      670.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:29:03.273   472      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:45:49.853   471      645.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:07:59.887   471      662.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:25:51.729   469      642.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:26:24.976   469      658.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:04:18.263   468      656     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     10:33:29.546   468      646.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:46:02.123   462      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:39:02.094   459      644     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:09:20.595   455      651     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     12:08:37.448   450      653.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:19:20.656   450      671     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:53:24.593   436      668.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     13:40:53.405   431      655.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:40:53.404   430      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:29.450   425      662     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:29:05.522   422      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:58:38.220   421      652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:17:58.860   419      648.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:11:56.342   418      651     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:20:15.750   415      659.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:18:05.773   415      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:20.632   408      662.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:22:33.626   408      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:35:07.170   407      662     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:33:58.542   407      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:07:13.277   406      656     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:53:58.721   406      657.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:23:20.960   406      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:20:01.456   406      671     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:11:35.290   401      657     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     08:35:43.263   400      641.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:38:02.682   400      643.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:17:03.433   400      652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:22:33.626   400      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:33:06.037   400      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:53:47.178   400      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:45:55.997   400      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:39:02.094   399      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:15:01.964   398      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.359   395      661     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:15:53.519   394      666     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:02:12.764   388      643     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:11:19.650   387      656.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:33:09.705   385      669.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     10:17:58.860   378      648.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:26:21.508   376      648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:55:20.645   374      660.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:19:05.445   373      671.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:18:11.317   373      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:29:03.273   372      671.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:19:05.445   370      671.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:29:01.292   369      633.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:15:53.519   367      666     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:44:55.992   367      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:53:58.721   366      657.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:23:51.731   365      643.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:15:01.525   363      670.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:14:53.151   361      670.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:14:00.686   359      665     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:42:29.367   353      647     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:33:06.014   352      660     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:29:01.291   347      633.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:29:30.044   347      671     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:33:06.014   346      660     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.359   346      660.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:20.632   345      662.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:20:15.747   344      659.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:49:28.793   343      667     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:46:02.123   336      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:29.451   330      662     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:42:29.367   329      647     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:21:08.616   328      652     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:23:58.754   326      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:44:23.221   325      650.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:50.505   318      661.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:23:20.959   315      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:17:03.433   310      652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:55:20.645   306      660.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:22:37.451   304      641.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:44:23.222   300      650.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:24:29.615   299      673     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:45:55.997   298      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:33:29.545   295      646.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:36:45.527   291      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:29:05.522   286      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:11:56.342   285      651     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:29.450   284      662     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:50:20.636   283      660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:20:05.457   281      671     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:35:07.170   276      662     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:54:49.591   275      645.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:03:13.313   275      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:07:13.277   274      656     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:39:02.094   270      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:02:12.764   270      643     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:29.451   267      662     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:50:11.095   264      660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:53:24.593   263      668.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.382   258      661     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:37:29.238   254      650.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     16:05:11.921   253      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:24:00.034   248      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:50.505   248      661.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:52:20.645   246      661     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:22:00.121   246      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:26:21.509   242      648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:44:03.858   242      657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:09:09.734   238      653.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:14:53.150   237      670.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     11:33:58.624   236      650     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:18:29.317   233      655     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:34:40.618   232      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:52:20.645   230      660.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     09:03:00.187   230      644.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:38:44.893   228      668     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     16:14:29.609   227      670.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     16:14:29.609   227      671     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     16:24:29.615   226      673     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     14:20:15.750   222      659.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:34:40.618   222      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:05:42.867   218      654     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:39:30.680   216      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:03:13.313   214      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:27:44.176   212      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:01:15.294   211      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:09:20.595   210      651     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     13:02:40.463   209      656.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:50:50.847   209      667.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:17:05.752   209      672     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:26:02.120   208      669.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:31:15.736   204      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:52:20.645   202      661     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     11:20:50.654   202      652     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:23:51.732   200      643.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:29:03.273   199      671.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:44:55.992   197      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:24:12.400   194      672     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:25:51.729   192      642.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:04:10.455   187      656     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     14:34:24.981   187      661     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     16:21:48.155   186      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:33:09.705   183      669.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     16:13:53.205   183      670.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:22:14.176   180      671.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:03:13.313   179      644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:50:20.636   177      660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:44:55.992   173      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:13:41.581   172      653     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     11:36:22.788   171      651     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:11:35.292   170      658     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     12:03:42.855   169      652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:13:40.846   166      658     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:58:13.756   165      656.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:28:18.362   164      655.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     13:55:56.334   164      657.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:40:53.405   164      655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:08:22.506   163      656.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:58:38.222   161      652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:12:15.734   161      658.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:21:18.764   161      672     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:34:40.617   160      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:50:11.095   159      660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:39:02.094   156      644     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:15.343   156      662.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     13:40:53.404   155      655.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:53:24.593   154      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:14:53.150   153      670.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:54:45.644   151      668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:14:29.609   150      671     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     11:51:38.146   150      651.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:27:20.963   150      669     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:40:48.973   148      644.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:12:29.254   147      653.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     12:09:09.734   141      653.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:05:42.862   141      653.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:06:13.273   141      656.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:20:15.748   141      659.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:27:02.123   140      669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:33:31.104   139      650     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:21:05.189   139      648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:23:07.054   138      650.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:24:29.615   135      673     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     11:44:23.221   133      650.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:41:29.362   132      646.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:37:06.792   131      646.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:33:27.590   129      650     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:23:51.732   128      643.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.359   128      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:12:57.330   126      636     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:21:08.616   125      652     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:31:34.387   125      656     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:56:51.050   125      660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:03:00.187   123      644.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:35:43.263   121      641.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:20:00.232   119      667     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:41:56.837   118      645.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:25:15.234   117      658     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     16:17:53.154   116      671.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:33:07.160   115      669.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     08:43:43.356   115      649.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:55:58.718   114      657.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     16:27:44.173   114      671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:39:33.691   112      663.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:54:47.184   112      661     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:07:12.706   112      662.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:08:37.448   109      653.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:59:07.948   105      660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:42:06.692   104      654     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:25:16.766   103      655.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     12:53:00.028   100      655.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:53:23.549   98       647     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     10:13:03.504   96       649     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.360   96       660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:35:43.263   94       641.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:18:11.394   93       671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:33:06.014   92       660     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:56:58.726   91       657.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:43:52.947   90       645.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     09:02:12.764   90       643     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:14:29.609   89       671     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     14:46:50.505   86       661.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:33:07.160   85       669.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:11:09.593   84       663.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:09:03.216   81       635     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:00:34.322   80       649     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:18:29.314   79       655     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:01:38.153   77       652.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:52:20.644   75       659.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     12:28:38.087   75       655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:01:51.024   75       659     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:40:53.405   71       655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:33:06.037   70       660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:38:33.688   70       664     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:39:02.094   69       644     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:33:27.643   69       650     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:41:06.075   68       645.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:26:21.509   68       648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:23:58.772   68       655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:20:15.750   68       659.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:13:41.583   67       652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:26:15.280   67       671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:33:31.104   66       650     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:35:43.263   66       641.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:34:55.081   65       655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:16:01.966   64       671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:57:09.693   63       645.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:15:03.430   62       652     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.341   61       659.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     11:58:38.220   61       652.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:45:55.997   60       669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:02:06.409   59       652.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:14:00.686   58       665     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:41:07.641   57       655.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:55:47.188   57       660.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:40:53.404   54       655.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:26:21.509   54       648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:14:00.686   54       665     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:55:20.645   53       660.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:12:37.433   53       643     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:52:20.644   52       659.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:06:17.682   51       662.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     11:44:23.226   51       650.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:53:12.935   50       644.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     14:00:18.601   49       657.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     12:01:38.153   48       652.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:41:51.240   47       669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:58:37.013   46       660     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:01:51.063   46       659     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:39:24.545   45       656     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     11:44:22.724   43       650.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:07:53.994   43       662.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:07:53.994   42       662.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:44:55.992   41       669     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:49:45.345   40       646     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:50:11.095   40       660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:41:51.227   39       668.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:14:00.686   39       665     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:06:17.683   37       662.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     10:31:21.513   36       647.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:13:53.155   36       670     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     13:40:53.404   35       655.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     09:03:13.313   35       644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:18:05.850   35       671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:41:56.837   34       645.5   CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:33:27.578   33       650     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:28:33.629   33       655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:18:11.393   33       671.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:49:55.258   32       644     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:07:12.704   32       662.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:12:35.292   31       658     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     16:08:11.266   31       668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:52:20.645   30       661     TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     08:01:00.145   30       638.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:28:33.247   29       634     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     13:14:19.624   29       658     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.342   28       659.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:12:17.325   28       657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:18:05.487   27       666     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:17:17.329   27       657     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:51.066   26       659     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:37:35.048   26       668     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:49:50.842   26       667     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:51.066   25       659     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:12:57.330   24       636     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     12:21:05.127   23       654     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:45:15.338   23       662     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     10:26:21.509   22       648     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     16:08:00.574   22       668     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:06:17.683   21       662.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:37:35.048   21       668     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.341   21       659.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     11:40:23.855   21       650     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:58:31.123   21       660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     14:03:07.375   19       657     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:59:07.455   19       660     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:14:00.686   19       665     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:37:35.048   18       668     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     10:56:59.037   18       647.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     09:56:09.691   17       645     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     11:33:31.104   17       650     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     12:09:09.734   17       653.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.345   17       659.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     08:39:02.094   15       644     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     16:13:53.150   15       670     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.343   15       659.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:15:57.530   15       666     XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.341   14       659.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:32:30.333   14       669.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     13:24:00.034   13       655.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:06:17.683   12       662.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.351   12       660     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     14:01:56.337   11       657     BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.341   11       659.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:33:07.160   9        669.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     08:39:02.094   8        644     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     12:09:09.734   8        653.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     16:14:53.150   7        670.5   BATE 
               -------------  -------  ------  --------- 
 26/05/2022     15:06:17.683   6        662.5   TRQX 
               -------------  -------  ------  --------- 
 26/05/2022     15:37:35.048   5        668     CHIX 
               -------------  -------  ------  --------- 
 26/05/2022     14:26:19.390   5        658.5   XLON 
               -------------  -------  ------  --------- 
 26/05/2022     15:02:59.347   2        659.5   BATE 
               -------------  -------  ------  --------- 
 

Ends.

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

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

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

END

POSBKABKOBKDFPB

(END) Dow Jones Newswires

May 27, 2022 02:00 ET (06:00 GMT)

Sports Direct (LSE:SPD)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024 Haga Click aquí para más Gráficas Sports Direct.
Sports Direct (LSE:SPD)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024 Haga Click aquí para más Gráficas Sports Direct.