TIDMFRAS

RNS Number : 4629N

Frasers Group PLC

01 June 2022

Date: 1 June 2022

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

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 31 May 2022 it purchased 213,083 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) at an average price of 695.03 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 159,603,909 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 480,998,460.

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

 
 Aggregated information: 
 
 Platform code                             BATE 
                                        ---------- 
 Date of purchase:                       31-May-22 
                                        ---------- 
 Number of ordinary shares purchased:     27,115 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              695.18 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       31-May-22 
                                        ---------- 
 Number of ordinary shares purchased:     141,096 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              695.05 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       31-May-22 
                                        ---------- 
 Number of ordinary shares purchased:     34,427 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              695.11 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       31-May-22 
                                        ---------- 
 Number of ordinary shares purchased:     10,445 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              694.14 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price   Platform 
  Date           Time          Volume    (p)     code 
 31/05/2022     16:28:52.111   444      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:28:52.111   219      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:28:52.111   19       693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:28:52.111   430      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:28:17.156   434      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:28:17.156   37       693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:27:55.833   706      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:27:02.376   37       693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:26:57.776   755      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:26:57.776   45       693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:26:57.776   222      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:26:57.776   477      693.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:26:16.627   34       693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:26:00.242   414      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:25:50.118   37       693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:25:48.850   16       695     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:25:48.850   1046     695     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:25:48.849   329      694.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:25:48.849   790      694.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:23:54.748   296      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:23:53.844   68       693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:23:53.843   552      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:23:52.896   405      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:23:52.891   22       694.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:23:52.891   748      694.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:22:00.102   431      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:21:49.248   21       693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:43.831   220      693.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:35.760   19       693.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:35.759   532      693.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:30.635   653      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:30.635   548      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:30.635   62       694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:30.635   153      694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:30.635   310      694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:30.634   24       694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:30.634   18       694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:20:00.591   73       694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:19:21.022   110      694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:19:21.021   67       694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:19:20.616   28       694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:19:14.948   58       694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:18:06.499   56       693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:18:06.498   657      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:16:27.140   265      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:16:27.140   380      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:16:27.140   72       694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:15:36.549   91       693.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:15:36.549   629      693.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:15:36.547   330      693.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:15:36.547   457      693.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:15:13.559   220      692.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     16:15:13.559   96       692.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     16:15:13.559   16       692.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     16:15:13.559   6        692.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     16:14:28.030   307      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:14:28.030   448      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:14:28.030   317      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:14:28.030   594      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:12:44.899   515      693.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:12:32.849   247      693.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:12:16.196   716      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:10:24.157   698      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:09:13.481   271      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:08:30.086   405      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:07:35.072   509      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:07:35.072   163      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:05:33.149   675      695.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:05:33.141   500      695.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:05:33.141   293      695.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     16:04:36.541   7        696.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:04:36.541   923      696.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:04:36.539   795      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:04:36.539   132      696.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:04:36.539   584      696.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:03:07.374   1078     696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:03:07.374   180      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     16:01:02.818   328      696     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     16:01:02.818   330      696     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:59:11.004   613      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:59:11.004   6        695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:59:10.912   35       695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:59:10.911   68       695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:59:09.840   600      695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:59:06.241   72       695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:59:06.241   20       695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:57:10.892   457      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:57:10.631   152      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:57:06.608   178      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:57:05.094   781      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:57:05.094   649      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:57:05.094   682      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:57:05.094   770      696     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:53:59.146   19       696     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:50:53.476   652      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:50:53.475   18       696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:49:38.585   774      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:47:26.579   749      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:46:00.133   361      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:46:00.133   322      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:43:46.992   683      695.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:43:30.843   805      696     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:42:02.774   692      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:41:02.810   632      695.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:41:02.808   329      695.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:41:02.808   506      695.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:39:45.608   653      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:38:02.537   774      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:38:02.445   209      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:37:05.504   96       694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:37:05.504   621      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:35:08.083   414      695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:35:08.083   271      695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:34:56.542   79       695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:34:08.017   793      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:34:08.017   725      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:34:08.017   169      696     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:34:08.017   186      696     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:32:07.957   412      696     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:30:35.821   644      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:29:35.818   721      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:27:53.751   512      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:27:53.751   174      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:27:53.743   743      696.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:25:53.748   929      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:25:53.747   290      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:24:14.197   750      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:22:13.547   135      695.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     15:22:13.547   670      695.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     15:21:20.110   643      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:21:00.859   30       695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:21:00.859   191      695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:21:00.859   448      695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:20:20.106   747      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:20:07.912   500      695.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:20:07.912   262      695.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:20:00.914   26       695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:20:00.751   258      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:20:00.751   3        695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:17:00.828   560      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:17:00.828   189      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:16:00.856   690      694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:15:00.825   574      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:15:00.825   195      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:14:53.049   55       693     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:14:53.049   500      693     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:14:53.049   124      693     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:13:11.067   434      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:13:03.439   308      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:10:47.572   373      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:10:47.572   94       691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:10:47.572   71       691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:10:47.572   163      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:08:47.569   183      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:08:47.569   84       691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:08:47.569   516      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:06:36.596   52       691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:06:36.596   599      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:05:21.147   792      692     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:04:36.707   375      692     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:04:36.707   408      692     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     15:03:53.045   24       693     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:03:53.045   690      693     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     15:03:37.682   715      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:01:26.686   683      692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:01:26.686   51       692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:00:26.682   563      692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     15:00:26.682   171      692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:59:29.221   463      692     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:59:29.221   80       692     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:59:29.221   417      692     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:59:29.063   197      691.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:59:29.063   66       691.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:59:29.063   493      691.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:56:41.733   600      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:56:41.733   85       691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:56:41.730   23       692     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     14:56:41.730   82       692     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     14:56:41.729   683      692     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     14:56:41.727   173      692     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     14:56:41.727   650      692     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     14:55:11.079   502      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:55:11.079   172      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:52:47.703   637      690.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:52:47.703   81       690.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:51:53.041   91       691     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     14:51:53.041   669      691     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     14:51:09.747   761      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:49:39.497   344      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:49:39.496   517      691.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:49:39.496   216      691.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:49:06.085   390      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:47:51.025   780      692     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:46:41.727   688      692     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     14:46:24.011   837      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:46:24.010   362      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:44:41.725   290      689.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     14:44:41.722   660      690.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     14:44:41.722   362      690     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     14:44:41.720   167      690.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     14:44:41.720   631      690.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     14:43:00.045   183      689.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:43:00.045   558      689.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:42:40.506   498      689.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:42:40.506   254      689.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:41:28.261   756      690     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:38:47.134   67       692     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:38:47.133   770      692     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:38:47.133   784      692     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:38:47.133   572      692     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:38:47.133   46       692     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:36:39.925   790      692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:34:35.299   56       691     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     14:34:35.298   42       691     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     14:34:35.298   6        691     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     14:34:35.298   691      691     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     14:33:25.368   792      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:32:14.374   712      692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:31:30.187   438      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:31:30.187   312      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:30:08.030   78       693     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:30:08.030   457      693     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:30:08.029   182      693     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:29:19.436   460      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:29:19.436   306      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:29:19.436   4        693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:28:53.804   756      693.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     14:28:17.914   1949     692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:28:17.914   1034     692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:27:08.026   939      693     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:16:44.222   690      692     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:15:41.300   1276     692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:10:07.192   471      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:10:07.192   303      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:10:07.192   506      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:10:07.192   282      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     14:10:07.192   687      691.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     14:02:53.795   621      692.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     13:59:42.892   116      692.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     13:58:18.848   47       693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:58:18.848   762      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:58:18.848   341      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:58:18.848   264      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:58:18.846   731      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:58:18.846   675      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:58:18.846   301      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:58:18.846   736      693     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     13:52:49.070   34       693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:52:49.070   231      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:52:49.070   71       693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:52:49.070   51       693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:49:49.066   652      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:48:49.064   723      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:48:20.103   15       692.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:43:44.914   89       693.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     13:43:44.913   165      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:43:44.913   480      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:43:44.913   62       693.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     13:43:44.913   500      693.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     13:43:44.913   80       693.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     13:40:48.991   749      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:37:35.931   696      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:37:35.930   67       694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:37:35.930   888      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:31:16.146   665      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:31:16.146   666      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:31:16.146   713      694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     13:24:11.471   690      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:24:11.471   701      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:20:42.884   500      694.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     13:20:42.884   203      694.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     13:19:42.865   2        694     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     13:19:20.530   70       694     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     13:18:36.301   765      694     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     13:17:42.054   211      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:17:42.053   526      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:16:20.726   67       695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     13:16:20.726   669      695     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     13:14:41.687   708      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:14:41.687   208      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:14:41.686   559      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:06:11.449   687      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:06:11.449   766      697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     13:05:30.914   701      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     13:05:30.914   671      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:56:32.855   933      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:56:32.855   12       698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:50:20.527   72       698     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     12:50:20.527   348      698     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     12:49:00.414   218      698     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     12:49:00.414   19       698     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.991   1403     698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.991   194      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.990   194      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.990   324      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.989   134      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.989   74       697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.989   47       697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.989   109      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.989   48       697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.989   157      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.988   375      697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.917   70       697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.907   150      697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     12:48:03.907   150      697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     12:36:55.343   39       697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:36:55.343   639      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:36:55.343   588      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:36:55.343   84       697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:28:18.310   500      696.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     12:28:18.310   78       696.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     12:27:24.157   351      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:27:24.157   49       696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:27:24.157   313      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:27:24.157   229      696.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     12:22:08.199   384      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:22:08.199   333      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:20:08.196   734      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:12:55.949   681      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:11:55.946   521      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:11:55.946   108      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:11:55.946   148      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:11:55.946   54       697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     12:11:55.946   693      697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     12:04:05.420   306      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:04:05.419   431      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     12:00:05.409   744      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:56:16.731   670      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:53:00.395   55       698.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     11:53:00.395   643      698.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     11:51:16.726   9        698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:51:16.726   144      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:51:16.725   577      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:49:12.691   789      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:49:12.691   703      699     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     11:45:04.740   168      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:45:04.740   500      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:43:04.737   789      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:38:00.542   570      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:38:00.542   72       696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:36:13.318   72       697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     11:36:13.318   601      697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     11:33:09.000   565      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:33:09.000   67       696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:33:09.000   119      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:31:30.384   300      695.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     11:28:55.407   765      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:24:16.809   197      694.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     11:24:16.809   595      694.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     11:24:12.577   802      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:22:12.577   1532     694     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     11:19:40.079   299      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:19:40.079   439      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:13:40.072   800      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:10:25.526   734      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:10:25.526   316      697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     11:10:25.526   426      697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     11:10:25.526   23       697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     11:07:37.603   944      698     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     11:07:37.601   846      698.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     11:05:53.465   757      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     11:05:53.465   689      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:59:20.271   250      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:59:20.271   400      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:56:32.396   685      697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     10:56:20.267   674      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:53:20.263   422      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:53:20.263   272      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:53:20.260   102      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:49:23.496   418      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:49:23.496   264      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:46:23.486   828      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:40:37.594   441      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:40:37.594   293      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:40:37.594   727      696.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     10:40:34.047   500      697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     10:40:34.047   224      697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     10:38:44.949   251      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:38:44.949   400      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:35:26.593   13       698.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     10:35:26.593   692      698.5   TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     10:35:26.589   740      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:35:26.589   709      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:35:26.589   713      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:35:26.589   667      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:35:26.589   727      699     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     10:34:25.845   57       699     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     10:21:30.504   659      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:18:30.499   479      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:18:30.498   48       699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:18:30.498   227      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:16:00.514   509      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:16:00.514   84       699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:15:22.531   103      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:13:57.934   27       697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     10:13:57.934   318      697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     10:12:32.638   444      697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     10:11:14.915   728      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:09:59.036   415      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:09:59.033   492      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:09:45.568   11       698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:07:14.606   244      698     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     10:07:14.606   409      698     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     10:06:45.555   781      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:02:25.805   216      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     10:02:25.805   453      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:59:40.308   598      698.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:59:40.307   20       698.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:59:40.307   36       698.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:59:40.307   30       698.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:59:20.501   792      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:56:20.495   694      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:53:15.296   390      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:53:15.296   253      698     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:53:00.408   518      698     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     09:53:00.404   126      698     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     09:53:00.404   78       698     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     09:50:00.393   267      697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:50:00.392   22       697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:50:00.392   66       697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:49:58.534   709      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:46:49.674   46       697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:45:58.526   650      697     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:45:58.524   72       697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:45:58.524   212      697     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:42:45.291   42       697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:42:45.291   500      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:42:45.291   139      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:38:25.451   216      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:38:25.451   304      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:38:25.451   265      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:35:25.448   14       698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:59.512   701      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.600   366      699     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.599   296      699     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.598   659      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.598   648      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.598   776      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.598   653      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.598   759      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.598   708      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.598   511      699     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.598   182      699     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.597   763      699     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.597   657      699     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:34:14.597   676      699     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:14:32.203   1205     698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:08:55.938   222      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:08:55.938   474      697.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:08:55.938   662      697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:08:07.504   60       697.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     09:05:45.209   673      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:03:20.690   518      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     09:03:20.690   160      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:59:56.295   564      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:59:56.295   208      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:59:22.928   698      699     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:56:56.291   703      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:53:56.288   664      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:52:56.284   695      699     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:52:56.284   181      699     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:52:00.551   72       699     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:51:59.784   100      699     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:51:26.528   358      699     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:50:11.058   474      698.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:50:11.058   977      698.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:50:11.057   751      698     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     08:48:15.483   316      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:48:15.483   358      698.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:45:50.499   231      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:45:50.499   516      696.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:45:03.641   359      696     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:45:03.641   16       696     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:45:03.641   396      696     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:43:50.493   613      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:43:50.492   72       695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:40:50.850   399      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:39:21.928   312      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:38:21.906   623      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:38:21.906   120      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:36:05.746   653      694.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:34:15.179   134      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:34:15.179   35       694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:34:15.179   400      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:34:02.494   691      694     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:32:12.197   270      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:32:12.197   421      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:32:12.195   40       693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:30:01.018   632      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:30:01.018   69       691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:30:01.018   52       691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:28:12.525   362      691     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:28:12.525   315      691     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:28:12.525   672      691     TRQX 
               -------------  -------  ------  --------- 
 31/05/2022     08:27:03.206   51       690.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:27:03.206   42       690.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:27:01.163   800      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:25:01.160   823      689     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:25:01.160   19       689     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:23:32.043   307      688     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:23:32.042   478      688     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:22:32.040   95       687.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:21:01.153   176      688     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:21:01.153   588      688     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:19:01.150   673      689     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:15:37.342   421      690     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:15:37.342   194      690     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:15:37.342   55       690     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:13:03.932   583      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:13:03.932   168      691     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:12:28.713   724      693.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:11:32.607   664      693.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:10:36.383   168      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:10:36.383   588      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:10:12.553   361      693     CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:08:36.379   664      692     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:06:32.494   752      691.5   XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:06:32.489   726      692     BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:05:05.189   653      694     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:03:05.167   159      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:03:05.167   588      695     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:03:00.182   500      695.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:03:00.182   150      695.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:03:00.182   38       695.5   CHIX 
               -------------  -------  ------  --------- 
 31/05/2022     08:02:05.163   142      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:02:05.163   588      696     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:02:00.133   754      693.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:02:00.133   39       693.5   BATE 
               -------------  -------  ------  --------- 
 31/05/2022     08:01:05.152   800      693     XLON 
               -------------  -------  ------  --------- 
 31/05/2022     08:01:05.152   2        693     XLON 
               -------------  -------  ------  --------- 
 

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

POSBKDBDABKDFPN

(END) Dow Jones Newswires

June 01, 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.