Frasers Group PLC Transaction in Own Shares
17 4월 2024 - 3:00PM
RNS Regulatory News
RNS Number : 8731K
Frasers Group PLC
17 April 2024
|
Date: 17
April 2024
FRASERS GROUP PLC ("Frasers Group" or "the
Company")
SHARE BUYBACK
Transaction in Own Shares
Frasers Group announces that on 16 April 2024
it purchased 135,000 of its ordinary shares from Numis Securities
Limited ("Deutsche Numis") (acting as the
Company's broker) at an average price of 776.6853 pence per share,
as part of the Company's buyback programme announced on 12 February
2024. The purchased shares will all be held as treasury
shares.
Following the above purchase, the Company holds
189,612,186 ordinary shares as treasury shares. The total number of
ordinary shares in issue (excluding shares held as treasury shares)
is 450,990,183.
Detailed information about the individual
purchases made by Numis Securities Limited ("Deutsche
Numis") is set out below.
Venue
|
Weighted average price paid
per share (GBp)
|
Aggregate number of shares
purchased
|
Lowest price paid per share
(GBp)
|
Highest price paid per share
(GBp)
|
London
Stock Exchange
|
776.6485
|
80,000
|
773.00
|
780.00
|
Turquoise
|
777.3808
|
2,000
|
775.50
|
779.00
|
Chi-X
(CXE)
|
776.7884
|
13,000
|
773.50
|
780.00
|
BATS
(BXE)
|
776.6905
|
40,000
|
773.00
|
780.00
|
Transaction
details:
Number of ordinary shares purchased
|
Transaction price
(GBp share)
|
Time of transaction (UK Time)
|
Transaction reference number
|
Trading venue
|
729
|
780.00
|
08:08:37
|
00069584015TRLO0
|
XLON
|
138
|
779.50
|
08:08:37
|
00069584018TRLO0
|
XLON
|
533
|
779.50
|
08:08:37
|
00069584017TRLO0
|
XLON
|
8
|
779.50
|
08:08:37
|
00069584016TRLO0
|
XLON
|
239
|
778.50
|
08:19:34
|
00069584578TRLO0
|
XLON
|
396
|
778.50
|
08:19:34
|
00069584577TRLO0
|
XLON
|
1
|
779.50
|
08:22:28
|
00069584639TRLO0
|
XLON
|
1
|
779.50
|
08:23:33
|
00069584657TRLO0
|
XLON
|
1
|
779.50
|
08:24:28
|
00069584700TRLO0
|
XLON
|
652
|
780.00
|
08:30:18
|
00069584994TRLO0
|
XLON
|
629
|
780.00
|
08:30:18
|
00069584993TRLO0
|
XLON
|
190
|
780.00
|
08:30:18
|
00069584996TRLO0
|
XLON
|
505
|
780.00
|
08:30:18
|
00069584995TRLO0
|
XLON
|
632
|
780.00
|
08:30:18
|
00069584997TRLO0
|
XLON
|
348
|
776.50
|
08:35:26
|
00069585224TRLO0
|
XLON
|
365
|
776.50
|
08:35:26
|
00069585223TRLO0
|
XLON
|
167
|
776.00
|
08:48:54
|
00069585610TRLO0
|
XLON
|
427
|
776.00
|
08:48:54
|
00069585609TRLO0
|
XLON
|
297
|
775.50
|
08:57:24
|
00069585864TRLO0
|
XLON
|
427
|
775.50
|
08:57:24
|
00069585863TRLO0
|
XLON
|
264
|
775.00
|
08:59:10
|
00069585915TRLO0
|
XLON
|
125
|
775.00
|
08:59:10
|
00069585914TRLO0
|
XLON
|
581
|
774.50
|
08:59:24
|
00069585922TRLO0
|
XLON
|
427
|
774.50
|
08:59:24
|
00069585921TRLO0
|
XLON
|
593
|
774.50
|
08:59:24
|
00069585923TRLO0
|
XLON
|
5
|
776.00
|
09:03:41
|
00069586047TRLO0
|
TRQX
|
131
|
775.00
|
09:05:11
|
00069586110TRLO0
|
XLON
|
598
|
775.00
|
09:05:11
|
00069586109TRLO0
|
XLON
|
516
|
775.00
|
09:05:11
|
00069586108TRLO0
|
CHIX
|
466
|
775.00
|
09:05:11
|
00069586112TRLO0
|
BATE
|
58
|
775.00
|
09:05:11
|
00069586111TRLO0
|
BATE
|
382
|
775.00
|
09:05:11
|
00069586115TRLO0
|
XLON
|
273
|
775.00
|
09:05:11
|
00069586114TRLO0
|
XLON
|
470
|
775.00
|
09:05:11
|
00069586113TRLO0
|
BATE
|
219
|
774.00
|
09:08:01
|
00069586249TRLO0
|
XLON
|
726
|
774.50
|
09:14:28
|
00069586493TRLO0
|
XLON
|
1
|
774.50
|
09:14:58
|
00069586514TRLO0
|
BATE
|
484
|
774.50
|
09:15:06
|
00069586515TRLO0
|
BATE
|
101
|
775.50
|
09:21:05
|
00069586732TRLO0
|
XLON
|
122
|
776.00
|
09:23:40
|
00069586796TRLO0
|
XLON
|
606
|
777.00
|
09:27:08
|
00069587038TRLO0
|
XLON
|
83
|
777.00
|
09:27:54
|
00069587068TRLO0
|
XLON
|
101
|
777.00
|
09:27:54
|
00069587067TRLO0
|
XLON
|
108
|
777.00
|
09:29:43
|
00069587129TRLO0
|
XLON
|
114
|
777.00
|
09:29:57
|
00069587132TRLO0
|
XLON
|
575
|
777.00
|
09:31:08
|
00069587211TRLO0
|
BATE
|
297
|
777.00
|
09:31:08
|
00069587213TRLO0
|
XLON
|
427
|
777.00
|
09:31:08
|
00069587212TRLO0
|
XLON
|
479
|
776.00
|
09:32:28
|
00069587261TRLO0
|
CHIX
|
450
|
776.00
|
09:32:28
|
00069587259TRLO0
|
BATE
|
36
|
776.00
|
09:32:28
|
00069587257TRLO0
|
CHIX
|
49
|
776.00
|
09:32:28
|
00069587255TRLO0
|
BATE
|
115
|
776.50
|
09:32:28
|
00069587260TRLO0
|
XLON
|
633
|
776.50
|
09:32:28
|
00069587258TRLO0
|
XLON
|
250
|
776.50
|
09:32:28
|
00069587256TRLO0
|
XLON
|
250
|
776.50
|
09:32:28
|
00069587254TRLO0
|
XLON
|
351
|
776.00
|
09:32:28
|
00069587263TRLO0
|
XLON
|
113
|
776.00
|
09:32:28
|
00069587262TRLO0
|
XLON
|
252
|
776.00
|
09:32:28
|
00069587264TRLO0
|
XLON
|
58
|
776.50
|
09:38:48
|
00069587528TRLO0
|
XLON
|
613
|
776.50
|
09:38:48
|
00069587527TRLO0
|
XLON
|
307
|
776.50
|
09:38:48
|
00069587530TRLO0
|
XLON
|
423
|
776.50
|
09:38:48
|
00069587529TRLO0
|
XLON
|
310
|
776.00
|
09:45:00
|
00069587635TRLO0
|
BATE
|
250
|
776.00
|
09:45:00
|
00069587634TRLO0
|
BATE
|
5
|
778.50
|
09:57:45
|
00069587934TRLO0
|
XLON
|
73
|
778.50
|
09:58:27
|
00069587948TRLO0
|
XLON
|
533
|
778.50
|
09:58:27
|
00069587947TRLO0
|
XLON
|
5
|
778.00
|
09:59:18
|
00069587993TRLO0
|
XLON
|
2
|
778.00
|
09:59:27
|
00069587995TRLO0
|
XLON
|
98
|
777.50
|
10:00:01
|
00069588034TRLO0
|
BATE
|
387
|
777.50
|
10:00:01
|
00069588033TRLO0
|
BATE
|
431
|
777.50
|
10:00:01
|
00069588032TRLO0
|
BATE
|
432
|
777.50
|
10:00:01
|
00069588031TRLO0
|
BATE
|
500
|
777.50
|
10:00:01
|
00069588030TRLO0
|
CHIX
|
848
|
777.50
|
10:00:01
|
00069588029TRLO0
|
XLON
|
55
|
777.50
|
10:00:01
|
00069588028TRLO0
|
BATE
|
168
|
779.00
|
10:07:00
|
00069588285TRLO0
|
BATE
|
318
|
779.00
|
10:07:00
|
00069588284TRLO0
|
BATE
|
5
|
779.00
|
10:09:27
|
00069588349TRLO0
|
XLON
|
5
|
779.50
|
10:12:18
|
00069588420TRLO0
|
BATE
|
115
|
779.50
|
10:13:10
|
00069588436TRLO0
|
XLON
|
469
|
779.50
|
10:13:26
|
00069588440TRLO0
|
BATE
|
3
|
779.50
|
10:13:27
|
00069588441TRLO0
|
XLON
|
1
|
779.50
|
10:14:27
|
00069588461TRLO0
|
BATE
|
147
|
779.50
|
10:15:27
|
00069588488TRLO0
|
XLON
|
2
|
779.50
|
10:15:27
|
00069588487TRLO0
|
XLON
|
143
|
779.50
|
10:17:28
|
00069588575TRLO0
|
XLON
|
1
|
779.50
|
10:17:28
|
00069588574TRLO0
|
XLON
|
432
|
779.50
|
10:19:27
|
00069588665TRLO0
|
BATE
|
93
|
779.50
|
10:19:27
|
00069588664TRLO0
|
BATE
|
29
|
779.00
|
10:20:28
|
00069588744TRLO0
|
XLON
|
677
|
779.00
|
10:20:28
|
00069588743TRLO0
|
XLON
|
584
|
779.00
|
10:20:28
|
00069588742TRLO0
|
XLON
|
648
|
779.00
|
10:20:28
|
00069588741TRLO0
|
BATE
|
533
|
779.00
|
10:20:28
|
00069588740TRLO0
|
CHIX
|
495
|
778.50
|
10:20:28
|
00069588747TRLO0
|
TRQX
|
697
|
778.50
|
10:20:28
|
00069588746TRLO0
|
XLON
|
507
|
778.50
|
10:20:28
|
00069588745TRLO0
|
BATE
|
404
|
778.00
|
10:21:59
|
00069588797TRLO0
|
CHIX
|
107
|
778.00
|
10:22:00
|
00069588798TRLO0
|
CHIX
|
194
|
777.50
|
10:32:41
|
00069589083TRLO0
|
XLON
|
427
|
777.50
|
10:32:41
|
00069589082TRLO0
|
XLON
|
2
|
777.50
|
10:33:47
|
00069589097TRLO0
|
BATE
|
504
|
777.50
|
10:34:10
|
00069589104TRLO0
|
BATE
|
485
|
777.00
|
10:39:01
|
00069589192TRLO0
|
XLON
|
139
|
777.00
|
10:39:01
|
00069589194TRLO0
|
XLON
|
447
|
777.00
|
10:39:01
|
00069589193TRLO0
|
BATE
|
320
|
776.50
|
10:40:44
|
00069589231TRLO0
|
BATE
|
77
|
776.50
|
10:44:34
|
00069589322TRLO0
|
BATE
|
173
|
776.50
|
10:44:57
|
00069589326TRLO0
|
XLON
|
543
|
776.50
|
10:45:15
|
00069589329TRLO0
|
XLON
|
50
|
776.50
|
10:45:36
|
00069589342TRLO0
|
BATE
|
81
|
776.50
|
10:45:38
|
00069589343TRLO0
|
BATE
|
6
|
776.50
|
10:46:19
|
00069589370TRLO0
|
CHIX
|
215
|
776.50
|
10:46:19
|
00069589371TRLO0
|
CHIX
|
359
|
776.50
|
10:49:19
|
00069589461TRLO0
|
BATE
|
5
|
776.50
|
10:49:19
|
00069589460TRLO0
|
BATE
|
309
|
776.50
|
10:49:19
|
00069589459TRLO0
|
CHIX
|
1
|
776.50
|
10:49:24
|
00069589462TRLO0
|
BATE
|
1
|
776.50
|
10:49:24
|
00069589463TRLO0
|
BATE
|
95
|
776.50
|
10:49:33
|
00069589469TRLO0
|
BATE
|
725
|
776.00
|
10:51:40
|
00069589523TRLO0
|
XLON
|
597
|
776.00
|
10:51:40
|
00069589524TRLO0
|
XLON
|
165
|
773.00
|
10:58:29
|
00069589675TRLO0
|
BATE
|
715
|
775.50
|
11:18:16
|
00069590137TRLO0
|
XLON
|
689
|
775.50
|
11:18:16
|
00069590138TRLO0
|
XLON
|
2
|
775.50
|
11:20:32
|
00069590194TRLO0
|
BATE
|
1
|
775.50
|
11:20:32
|
00069590195TRLO0
|
BATE
|
12
|
775.50
|
11:20:38
|
00069590203TRLO0
|
BATE
|
250
|
775.50
|
11:20:38
|
00069590202TRLO0
|
BATE
|
250
|
775.50
|
11:20:38
|
00069590201TRLO0
|
BATE
|
264
|
775.50
|
11:30:35
|
00069590380TRLO0
|
XLON
|
427
|
775.50
|
11:30:35
|
00069590379TRLO0
|
XLON
|
208
|
775.50
|
11:30:35
|
00069590378TRLO0
|
CHIX
|
228
|
775.50
|
11:30:35
|
00069590377TRLO0
|
CHIX
|
458
|
775.50
|
11:30:35
|
00069590376TRLO0
|
BATE
|
99
|
776.50
|
11:36:33
|
00069590488TRLO0
|
XLON
|
681
|
776.50
|
11:42:14
|
00069590594TRLO0
|
XLON
|
20
|
776.50
|
11:42:14
|
00069590592TRLO0
|
XLON
|
136
|
776.50
|
11:42:14
|
00069590595TRLO0
|
CHIX
|
269
|
776.50
|
11:42:14
|
00069590593TRLO0
|
BATE
|
124
|
776.50
|
11:42:14
|
00069590591TRLO0
|
CHIX
|
250
|
776.50
|
11:42:14
|
00069590590TRLO0
|
BATE
|
177
|
776.50
|
11:42:14
|
00069590589TRLO0
|
CHIX
|
729
|
776.50
|
11:42:14
|
00069590596TRLO0
|
XLON
|
369
|
776.50
|
11:51:48
|
00069590746TRLO0
|
XLON
|
252
|
776.50
|
11:51:48
|
00069590747TRLO0
|
XLON
|
495
|
776.50
|
11:52:01
|
00069590753TRLO0
|
BATE
|
491
|
776.50
|
11:52:01
|
00069590752TRLO0
|
BATE
|
648
|
776.00
|
12:02:29
|
00069590929TRLO0
|
XLON
|
78
|
777.00
|
12:10:01
|
00069591045TRLO0
|
CHIX
|
509
|
777.00
|
12:10:01
|
00069591044TRLO0
|
BATE
|
382
|
777.00
|
12:10:01
|
00069591043TRLO0
|
CHIX
|
716
|
777.00
|
12:10:01
|
00069591042TRLO0
|
XLON
|
658
|
779.00
|
12:31:00
|
00069591619TRLO0
|
XLON
|
357
|
779.00
|
12:31:00
|
00069591620TRLO0
|
XLON
|
415
|
778.50
|
12:31:02
|
00069591622TRLO0
|
XLON
|
243
|
778.50
|
12:31:02
|
00069591621TRLO0
|
XLON
|
50
|
778.50
|
12:31:02
|
00069591623TRLO0
|
BATE
|
427
|
778.50
|
12:35:22
|
00069591704TRLO0
|
XLON
|
207
|
778.50
|
12:35:22
|
00069591706TRLO0
|
XLON
|
448
|
778.50
|
12:35:22
|
00069591705TRLO0
|
CHIX
|
250
|
778.50
|
12:35:22
|
00069591708TRLO0
|
BATE
|
250
|
778.50
|
12:35:22
|
00069591707TRLO0
|
BATE
|
500
|
778.50
|
12:35:22
|
00069591709TRLO0
|
BATE
|
109
|
778.50
|
12:35:22
|
00069591710TRLO0
|
BATE
|
162
|
778.50
|
12:35:22
|
00069591711TRLO0
|
BATE
|
362
|
778.50
|
12:35:22
|
00069591712TRLO0
|
BATE
|
33
|
778.50
|
12:41:34
|
00069591877TRLO0
|
XLON
|
137
|
778.50
|
12:41:34
|
00069591876TRLO0
|
XLON
|
427
|
778.50
|
12:41:34
|
00069591875TRLO0
|
XLON
|
2
|
778.50
|
12:42:27
|
00069591905TRLO0
|
BATE
|
101
|
779.50
|
13:00:05
|
00069592222TRLO0
|
XLON
|
150
|
779.50
|
13:00:25
|
00069592243TRLO0
|
XLON
|
494
|
779.50
|
13:00:25
|
00069592242TRLO0
|
XLON
|
636
|
779.00
|
13:00:28
|
00069592247TRLO0
|
XLON
|
451
|
779.00
|
13:00:28
|
00069592246TRLO0
|
TRQX
|
403
|
779.00
|
13:00:28
|
00069592245TRLO0
|
CHIX
|
123
|
779.00
|
13:00:28
|
00069592244TRLO0
|
CHIX
|
35
|
778.50
|
13:00:28
|
00069592251TRLO0
|
BATE
|
459
|
778.50
|
13:00:28
|
00069592250TRLO0
|
BATE
|
486
|
778.50
|
13:00:28
|
00069592249TRLO0
|
BATE
|
457
|
778.50
|
13:00:28
|
00069592248TRLO0
|
BATE
|
42
|
778.50
|
13:00:28
|
00069592255TRLO0
|
XLON
|
250
|
778.50
|
13:00:28
|
00069592254TRLO0
|
XLON
|
115
|
778.50
|
13:00:28
|
00069592253TRLO0
|
XLON
|
183
|
778.50
|
13:00:28
|
00069592252TRLO0
|
XLON
|
1
|
778.00
|
13:00:34
|
00069592263TRLO0
|
BATE
|
332
|
777.50
|
13:04:24
|
00069592324TRLO0
|
BATE
|
248
|
777.50
|
13:04:24
|
00069592323TRLO0
|
BATE
|
412
|
777.00
|
13:06:19
|
00069592367TRLO0
|
XLON
|
192
|
777.00
|
13:06:19
|
00069592366TRLO0
|
XLON
|
2
|
776.50
|
13:07:31
|
00069592388TRLO0
|
BATE
|
4
|
776.50
|
13:09:26
|
00069592403TRLO0
|
BATE
|
79
|
777.50
|
13:14:45
|
00069592499TRLO0
|
BATE
|
675
|
777.50
|
13:14:45
|
00069592498TRLO0
|
XLON
|
250
|
777.50
|
13:14:45
|
00069592497TRLO0
|
BATE
|
131
|
777.50
|
13:14:45
|
00069592496TRLO0
|
BATE
|
625
|
777.50
|
13:20:22
|
00069592649TRLO0
|
XLON
|
92
|
777.50
|
13:20:22
|
00069592648TRLO0
|
BATE
|
668
|
778.50
|
13:31:15
|
00069593086TRLO0
|
BATE
|
190
|
778.50
|
13:32:15
|
00069593109TRLO0
|
XLON
|
110
|
778.50
|
13:32:15
|
00069593108TRLO0
|
XLON
|
120
|
778.50
|
13:33:25
|
00069593127TRLO0
|
XLON
|
103
|
778.50
|
13:33:25
|
00069593126TRLO0
|
XLON
|
714
|
779.00
|
13:36:15
|
00069593159TRLO0
|
XLON
|
2
|
779.50
|
13:45:00
|
00069593320TRLO0
|
XLON
|
686
|
780.00
|
13:46:40
|
00069593351TRLO0
|
XLON
|
128
|
780.00
|
13:47:40
|
00069593412TRLO0
|
CHIX
|
313
|
780.00
|
13:47:40
|
00069593411TRLO0
|
CHIX
|
128
|
780.00
|
13:49:08
|
00069593439TRLO0
|
CHIX
|
63
|
779.50
|
13:51:40
|
00069593473TRLO0
|
CHIX
|
467
|
779.50
|
13:51:40
|
00069593472TRLO0
|
CHIX
|
391
|
779.50
|
13:51:40
|
00069593471TRLO0
|
XLON
|
256
|
779.50
|
13:51:40
|
00069593470TRLO0
|
XLON
|
372
|
780.00
|
13:51:40
|
00069593476TRLO0
|
XLON
|
160
|
780.00
|
13:51:40
|
00069593475TRLO0
|
XLON
|
174
|
780.00
|
13:51:40
|
00069593474TRLO0
|
XLON
|
663
|
779.50
|
13:54:25
|
00069593518TRLO0
|
XLON
|
952
|
779.50
|
13:54:33
|
00069593529TRLO0
|
BATE
|
122
|
780.00
|
13:54:45
|
00069593534TRLO0
|
BATE
|
250
|
780.00
|
13:54:45
|
00069593533TRLO0
|
BATE
|
680
|
780.00
|
13:54:46
|
00069593535TRLO0
|
BATE
|
131
|
780.00
|
13:56:20
|
00069593577TRLO0
|
BATE
|
533
|
780.00
|
13:56:29
|
00069593585TRLO0
|
BATE
|
330
|
780.00
|
13:56:29
|
00069593584TRLO0
|
BATE
|
57
|
779.50
|
13:59:12
|
00069593641TRLO0
|
BATE
|
179
|
779.50
|
13:59:12
|
00069593640TRLO0
|
CHIX
|
10
|
779.50
|
13:59:12
|
00069593639TRLO0
|
XLON
|
216
|
779.50
|
13:59:12
|
00069593638TRLO0
|
BATE
|
699
|
779.50
|
13:59:12
|
00069593637TRLO0
|
XLON
|
162
|
779.50
|
13:59:12
|
00069593636TRLO0
|
BATE
|
336
|
779.50
|
13:59:12
|
00069593635TRLO0
|
CHIX
|
399
|
779.50
|
13:59:12
|
00069593643TRLO0
|
XLON
|
219
|
779.50
|
13:59:12
|
00069593642TRLO0
|
XLON
|
410
|
778.00
|
14:07:31
|
00069593858TRLO0
|
XLON
|
318
|
778.00
|
14:07:31
|
00069593857TRLO0
|
XLON
|
415
|
777.50
|
14:08:05
|
00069593884TRLO0
|
BATE
|
83
|
777.50
|
14:08:05
|
00069593885TRLO0
|
BATE
|
386
|
777.00
|
14:17:00
|
00069594089TRLO0
|
CHIX
|
468
|
777.00
|
14:17:00
|
00069594088TRLO0
|
BATE
|
95
|
777.00
|
14:17:00
|
00069594087TRLO0
|
CHIX
|
23
|
777.00
|
14:17:00
|
00069594086TRLO0
|
BATE
|
655
|
777.00
|
14:17:00
|
00069594085TRLO0
|
XLON
|
20
|
777.00
|
14:17:00
|
00069594084TRLO0
|
CHIX
|
651
|
776.50
|
14:19:38
|
00069594166TRLO0
|
XLON
|
288
|
776.50
|
14:29:11
|
00069594433TRLO0
|
XLON
|
242
|
776.50
|
14:29:11
|
00069594432TRLO0
|
XLON
|
85
|
776.50
|
14:29:11
|
00069594431TRLO0
|
XLON
|
415
|
776.50
|
14:29:11
|
00069594430TRLO0
|
XLON
|
250
|
776.50
|
14:29:11
|
00069594429TRLO0
|
XLON
|
237
|
776.50
|
14:29:11
|
00069594435TRLO0
|
XLON
|
466
|
776.50
|
14:29:11
|
00069594434TRLO0
|
XLON
|
522
|
776.50
|
14:29:30
|
00069594439TRLO0
|
BATE
|
64
|
776.50
|
14:33:17
|
00069594681TRLO0
|
XLON
|
215
|
776.50
|
14:33:17
|
00069594680TRLO0
|
XLON
|
338
|
776.50
|
14:33:17
|
00069594679TRLO0
|
XLON
|
534
|
776.50
|
14:33:17
|
00069594683TRLO0
|
BATE
|
528
|
776.50
|
14:33:17
|
00069594682TRLO0
|
BATE
|
246
|
776.50
|
14:33:17
|
00069594684TRLO0
|
CHIX
|
222
|
776.50
|
14:33:25
|
00069594697TRLO0
|
CHIX
|
9
|
776.50
|
14:33:29
|
00069594702TRLO0
|
BATE
|
13
|
776.50
|
14:35:26
|
00069594776TRLO0
|
XLON
|
29
|
776.00
|
14:37:00
|
00069594885TRLO0
|
TRQX
|
633
|
776.00
|
14:37:00
|
00069594884TRLO0
|
XLON
|
46
|
776.00
|
14:37:00
|
00069594883TRLO0
|
TRQX
|
11
|
776.00
|
14:37:00
|
00069594882TRLO0
|
XLON
|
13
|
776.00
|
14:37:00
|
00069594881TRLO0
|
TRQX
|
58
|
776.00
|
14:37:00
|
00069594880TRLO0
|
TRQX
|
71
|
776.00
|
14:37:00
|
00069594887TRLO0
|
TRQX
|
250
|
776.00
|
14:37:00
|
00069594886TRLO0
|
TRQX
|
2
|
775.50
|
14:37:27
|
00069594952TRLO0
|
BATE
|
1
|
775.50
|
14:37:27
|
00069594953TRLO0
|
BATE
|
2
|
775.50
|
14:37:28
|
00069594954TRLO0
|
BATE
|
94
|
775.50
|
14:37:41
|
00069594976TRLO0
|
BATE
|
250
|
775.50
|
14:37:41
|
00069594975TRLO0
|
BATE
|
250
|
775.50
|
14:37:41
|
00069594974TRLO0
|
BATE
|
630
|
775.50
|
14:37:41
|
00069594977TRLO0
|
BATE
|
672
|
775.00
|
14:40:15
|
00069595290TRLO0
|
XLON
|
28
|
775.00
|
14:40:15
|
00069595289TRLO0
|
CHIX
|
506
|
775.00
|
14:40:15
|
00069595288TRLO0
|
CHIX
|
724
|
774.50
|
14:43:08
|
00069595408TRLO0
|
XLON
|
245
|
774.50
|
14:43:08
|
00069595407TRLO0
|
BATE
|
250
|
774.50
|
14:43:08
|
00069595406TRLO0
|
BATE
|
500
|
774.00
|
14:43:54
|
00069595508TRLO0
|
BATE
|
24
|
773.00
|
14:47:08
|
00069595655TRLO0
|
XLON
|
668
|
773.00
|
14:47:08
|
00069595654TRLO0
|
XLON
|
206
|
773.50
|
14:51:19
|
00069595869TRLO0
|
XLON
|
375
|
773.50
|
14:51:19
|
00069595868TRLO0
|
XLON
|
477
|
773.50
|
14:51:19
|
00069595867TRLO0
|
BATE
|
86
|
773.50
|
14:51:19
|
00069595866TRLO0
|
XLON
|
627
|
775.00
|
14:57:49
|
00069596183TRLO0
|
XLON
|
39
|
775.50
|
14:59:40
|
00069596295TRLO0
|
CHIX
|
427
|
775.50
|
14:59:40
|
00069596294TRLO0
|
CHIX
|
509
|
775.50
|
14:59:40
|
00069596293TRLO0
|
BATE
|
330
|
775.50
|
14:59:40
|
00069596292TRLO0
|
BATE
|
14
|
775.50
|
14:59:40
|
00069596291TRLO0
|
CHIX
|
104
|
775.50
|
14:59:40
|
00069596290TRLO0
|
BATE
|
114
|
775.00
|
15:00:01
|
00069596330TRLO0
|
XLON
|
18
|
775.00
|
15:00:01
|
00069596329TRLO0
|
XLON
|
13
|
775.00
|
15:00:01
|
00069596328TRLO0
|
XLON
|
94
|
775.00
|
15:00:01
|
00069596327TRLO0
|
XLON
|
448
|
775.00
|
15:00:01
|
00069596326TRLO0
|
XLON
|
552
|
775.00
|
15:00:01
|
00069596331TRLO0
|
XLON
|
628
|
775.00
|
15:00:01
|
00069596333TRLO0
|
BATE
|
482
|
775.00
|
15:00:01
|
00069596332TRLO0
|
CHIX
|
444
|
775.00
|
15:01:24
|
00069596399TRLO0
|
BATE
|
201
|
775.00
|
15:01:24
|
00069596402TRLO0
|
XLON
|
322
|
775.00
|
15:01:24
|
00069596401TRLO0
|
XLON
|
148
|
775.00
|
15:01:24
|
00069596400TRLO0
|
XLON
|
15
|
774.00
|
15:05:27
|
00069596671TRLO0
|
BATE
|
238
|
774.00
|
15:10:02
|
00069596854TRLO0
|
XLON
|
447
|
774.00
|
15:10:02
|
00069596855TRLO0
|
XLON
|
515
|
774.00
|
15:10:02
|
00069596856TRLO0
|
BATE
|
226
|
774.00
|
15:10:02
|
00069596860TRLO0
|
XLON
|
526
|
774.00
|
15:10:02
|
00069596859TRLO0
|
XLON
|
225
|
774.00
|
15:10:02
|
00069596858TRLO0
|
BATE
|
112
|
774.00
|
15:10:02
|
00069596857TRLO0
|
XLON
|
214
|
774.00
|
15:11:38
|
00069596938TRLO0
|
BATE
|
606
|
773.50
|
15:11:44
|
00069596942TRLO0
|
XLON
|
516
|
773.50
|
15:11:44
|
00069596941TRLO0
|
BATE
|
12
|
773.50
|
15:12:26
|
00069596948TRLO0
|
CHIX
|
1
|
773.50
|
15:13:27
|
00069597028TRLO0
|
CHIX
|
130
|
775.00
|
15:17:01
|
00069597202TRLO0
|
XLON
|
45
|
775.00
|
15:17:01
|
00069597201TRLO0
|
XLON
|
506
|
775.00
|
15:17:01
|
00069597200TRLO0
|
XLON
|
45
|
775.00
|
15:18:27
|
00069597267TRLO0
|
XLON
|
205
|
775.00
|
15:18:27
|
00069597266TRLO0
|
XLON
|
9
|
775.00
|
15:18:27
|
00069597265TRLO0
|
XLON
|
419
|
775.50
|
15:21:21
|
00069597392TRLO0
|
XLON
|
285
|
775.50
|
15:21:21
|
00069597390TRLO0
|
XLON
|
347
|
775.50
|
15:21:21
|
00069597394TRLO0
|
BATE
|
165
|
775.50
|
15:21:21
|
00069597393TRLO0
|
BATE
|
85
|
775.50
|
15:21:21
|
00069597391TRLO0
|
BATE
|
440
|
775.50
|
15:21:21
|
00069597389TRLO0
|
CHIX
|
410
|
775.50
|
15:21:21
|
00069597388TRLO0
|
BATE
|
759
|
775.50
|
15:21:21
|
00069597395TRLO0
|
XLON
|
376
|
774.50
|
15:23:18
|
00069597500TRLO0
|
BATE
|
16
|
774.50
|
15:23:18
|
00069597499TRLO0
|
BATE
|
32
|
774.50
|
15:23:18
|
00069597498TRLO0
|
BATE
|
473
|
774.50
|
15:23:18
|
00069597497TRLO0
|
CHIX
|
665
|
774.50
|
15:23:18
|
00069597496TRLO0
|
XLON
|
24
|
774.50
|
15:23:18
|
00069597495TRLO0
|
BATE
|
718
|
774.00
|
15:27:57
|
00069597684TRLO0
|
XLON
|
481
|
774.00
|
15:27:57
|
00069597683TRLO0
|
BATE
|
168
|
775.00
|
15:35:41
|
00069598086TRLO0
|
XLON
|
188
|
775.00
|
15:36:30
|
00069598132TRLO0
|
XLON
|
188
|
775.00
|
15:36:37
|
00069598141TRLO0
|
XLON
|
146
|
775.00
|
15:37:25
|
00069598194TRLO0
|
XLON
|
169
|
775.00
|
15:37:25
|
00069598193TRLO0
|
XLON
|
155
|
775.00
|
15:37:45
|
00069598205TRLO0
|
XLON
|
146
|
775.00
|
15:37:45
|
00069598204TRLO0
|
XLON
|
101
|
775.00
|
15:37:45
|
00069598203TRLO0
|
XLON
|
3
|
775.00
|
15:38:04
|
00069598220TRLO0
|
BATE
|
250
|
775.00
|
15:38:04
|
00069598219TRLO0
|
BATE
|
250
|
775.00
|
15:38:04
|
00069598218TRLO0
|
BATE
|
17
|
775.00
|
15:38:04
|
00069598217TRLO0
|
BATE
|
282
|
774.50
|
15:38:14
|
00069598223TRLO0
|
XLON
|
344
|
774.50
|
15:38:14
|
00069598222TRLO0
|
XLON
|
154
|
774.50
|
15:38:14
|
00069598227TRLO0
|
CHIX
|
88
|
774.50
|
15:38:14
|
00069598226TRLO0
|
CHIX
|
520
|
774.50
|
15:38:14
|
00069598225TRLO0
|
BATE
|
231
|
774.50
|
15:38:14
|
00069598224TRLO0
|
CHIX
|
238
|
774.50
|
15:40:55
|
00069598480TRLO0
|
XLON
|
250
|
774.50
|
15:40:55
|
00069598479TRLO0
|
XLON
|
52
|
774.50
|
15:40:55
|
00069598481TRLO0
|
XLON
|
64
|
774.50
|
15:40:55
|
00069598482TRLO0
|
XLON
|
10
|
774.50
|
15:42:31
|
00069598636TRLO0
|
BATE
|
157
|
775.50
|
15:46:51
|
00069598849TRLO0
|
XLON
|
250
|
775.50
|
15:46:57
|
00069598867TRLO0
|
BATE
|
220
|
775.50
|
15:46:57
|
00069598866TRLO0
|
BATE
|
730
|
776.00
|
15:47:15
|
00069598878TRLO0
|
XLON
|
13
|
776.00
|
15:47:24
|
00069598886TRLO0
|
XLON
|
194
|
776.00
|
15:47:24
|
00069598885TRLO0
|
XLON
|
150
|
776.00
|
15:47:40
|
00069598895TRLO0
|
XLON
|
150
|
776.00
|
15:47:41
|
00069598897TRLO0
|
XLON
|
45
|
776.00
|
15:47:41
|
00069598896TRLO0
|
XLON
|
45
|
776.00
|
15:47:46
|
00069598902TRLO0
|
XLON
|
1
|
776.00
|
15:49:07
|
00069598945TRLO0
|
CHIX
|
67
|
776.00
|
15:49:09
|
00069598949TRLO0
|
CHIX
|
368
|
776.00
|
15:49:46
|
00069598961TRLO0
|
XLON
|
365
|
776.00
|
15:49:46
|
00069598960TRLO0
|
XLON
|
111
|
776.00
|
15:50:15
|
00069599012TRLO0
|
XLON
|
335
|
776.00
|
15:50:15
|
00069599010TRLO0
|
XLON
|
484
|
776.00
|
15:50:15
|
00069599009TRLO0
|
BATE
|
157
|
776.00
|
15:50:15
|
00069599008TRLO0
|
XLON
|
12
|
776.00
|
15:50:15
|
00069599011TRLO0
|
BATE
|
465
|
775.50
|
15:51:11
|
00069599088TRLO0
|
XLON
|
251
|
775.50
|
15:51:11
|
00069599087TRLO0
|
TRQX
|
803
|
775.50
|
15:51:11
|
00069599086TRLO0
|
XLON
|
23
|
775.50
|
15:51:11
|
00069599085TRLO0
|
TRQX
|
165
|
775.50
|
15:51:11
|
00069599084TRLO0
|
XLON
|
133
|
775.50
|
15:51:11
|
00069599083TRLO0
|
CHIX
|
496
|
775.50
|
15:51:11
|
00069599082TRLO0
|
BATE
|
311
|
775.50
|
15:51:11
|
00069599081TRLO0
|
CHIX
|
362
|
775.50
|
15:51:11
|
00069599091TRLO0
|
XLON
|
193
|
775.50
|
15:51:11
|
00069599090TRLO0
|
XLON
|
163
|
775.50
|
15:51:11
|
00069599089TRLO0
|
XLON
|
299
|
776.00
|
15:54:38
|
00069599460TRLO0
|
BATE
|
385
|
776.00
|
15:56:23
|
00069599550TRLO0
|
XLON
|
112
|
776.00
|
15:56:23
|
00069599549TRLO0
|
XLON
|
250
|
776.00
|
15:56:23
|
00069599548TRLO0
|
XLON
|
45
|
776.00
|
15:56:29
|
00069599558TRLO0
|
XLON
|
45
|
776.00
|
15:56:34
|
00069599577TRLO0
|
XLON
|
466
|
776.00
|
15:58:38
|
00069599723TRLO0
|
BATE
|
640
|
775.50
|
16:00:34
|
00069599812TRLO0
|
XLON
|
145
|
776.00
|
16:00:34
|
00069599810TRLO0
|
XLON
|
250
|
776.00
|
16:00:34
|
00069599809TRLO0
|
XLON
|
250
|
776.00
|
16:00:34
|
00069599807TRLO0
|
XLON
|
492
|
775.50
|
16:00:34
|
00069599813TRLO0
|
BATE
|
513
|
775.50
|
16:00:34
|
00069599811TRLO0
|
CHIX
|
442
|
775.50
|
16:00:34
|
00069599808TRLO0
|
BATE
|
226
|
775.50
|
16:00:34
|
00069599815TRLO0
|
XLON
|
181
|
775.50
|
16:00:34
|
00069599814TRLO0
|
XLON
|
17
|
776.00
|
16:03:32
|
00069599922TRLO0
|
XLON
|
1
|
776.50
|
16:03:48
|
00069599937TRLO0
|
XLON
|
165
|
776.50
|
16:03:48
|
00069599939TRLO0
|
XLON
|
427
|
776.50
|
16:03:48
|
00069599938TRLO0
|
XLON
|
6
|
777.00
|
16:05:04
|
00069600019TRLO0
|
XLON
|
250
|
777.00
|
16:05:04
|
00069600018TRLO0
|
XLON
|
250
|
777.00
|
16:05:04
|
00069600017TRLO0
|
XLON
|
136
|
777.00
|
16:05:04
|
00069600016TRLO0
|
XLON
|
687
|
777.00
|
16:05:33
|
00069600104TRLO0
|
XLON
|
63
|
777.00
|
16:07:00
|
00069600223TRLO0
|
BATE
|
16
|
777.50
|
16:07:00
|
00069600229TRLO0
|
BATE
|
12
|
777.50
|
16:07:00
|
00069600228TRLO0
|
BATE
|
199
|
777.50
|
16:07:00
|
00069600227TRLO0
|
BATE
|
13
|
777.50
|
16:07:00
|
00069600226TRLO0
|
BATE
|
16
|
777.50
|
16:07:00
|
00069600225TRLO0
|
BATE
|
26
|
777.50
|
16:07:00
|
00069600224TRLO0
|
BATE
|
5
|
777.50
|
16:08:29
|
00069600279TRLO0
|
BATE
|
121
|
777.50
|
16:08:41
|
00069600285TRLO0
|
BATE
|
16
|
777.50
|
16:09:31
|
00069600325TRLO0
|
BATE
|
308
|
777.00
|
16:09:31
|
00069600331TRLO0
|
TRQX
|
622
|
777.00
|
16:09:31
|
00069600329TRLO0
|
XLON
|
909
|
777.50
|
16:09:31
|
00069600327TRLO0
|
XLON
|
30
|
777.50
|
16:09:31
|
00069600326TRLO0
|
XLON
|
536
|
777.00
|
16:09:31
|
00069600330TRLO0
|
CHIX
|
807
|
777.00
|
16:09:31
|
00069600328TRLO0
|
BATE
|
209
|
777.00
|
16:09:31
|
00069600333TRLO0
|
BATE
|
53
|
777.00
|
16:09:31
|
00069600332TRLO0
|
BATE
|
45
|
777.50
|
16:09:31
|
00069600334TRLO0
|
BATE
|
294
|
777.00
|
16:09:31
|
00069600337TRLO0
|
XLON
|
165
|
777.00
|
16:09:31
|
00069600336TRLO0
|
XLON
|
200
|
777.00
|
16:09:31
|
00069600335TRLO0
|
XLON
|
595
|
776.50
|
16:11:04
|
00069600408TRLO0
|
XLON
|
995
|
776.50
|
16:11:04
|
00069600407TRLO0
|
XLON
|
588
|
776.50
|
16:11:04
|
00069600410TRLO0
|
XLON
|
216
|
777.00
|
16:15:04
|
00069600581TRLO0
|
XLON
|
548
|
777.00
|
16:15:42
|
00069600609TRLO0
|
XLON
|
219
|
777.00
|
16:15:42
|
00069600608TRLO0
|
XLON
|
774
|
776.50
|
16:15:46
|
00069600613TRLO0
|
XLON
|
691
|
776.50
|
16:15:46
|
00069600612TRLO0
|
XLON
|
86
|
776.50
|
16:15:46
|
00069600615TRLO0
|
BATE
|
503
|
776.50
|
16:15:46
|
00069600614TRLO0
|
BATE
|
367
|
776.50
|
16:15:46
|
00069600622TRLO0
|
BATE
|
300
|
776.50
|
16:16:59
|
00069600673TRLO0
|
CHIX
|
134
|
776.50
|
16:16:59
|
00069600674TRLO0
|
XLON
|
10
|
776.50
|
16:19:26
|
00069600816TRLO0
|
BATE
|
306
|
776.50
|
16:19:59
|
00069600838TRLO0
|
XLON
|
370
|
776.50
|
16:19:59
|
00069600837TRLO0
|
XLON
|
199
|
776.50
|
16:20:00
|
00069600843TRLO0
|
XLON
|
190
|
776.50
|
16:20:00
|
00069600842TRLO0
|
XLON
|
120
|
776.50
|
16:20:00
|
00069600841TRLO0
|
XLON
|
71
|
776.50
|
16:20:03
|
00069600848TRLO0
|
BATE
|
35
|
776.50
|
16:20:03
|
00069600856TRLO0
|
BATE
|
44
|
776.50
|
16:20:09
|
00069600873TRLO0
|
BATE
|
45
|
776.50
|
16:20:10
|
00069600883TRLO0
|
BATE
|
119
|
776.50
|
16:20:14
|
00069600886TRLO0
|
BATE
|
45
|
776.50
|
16:20:14
|
00069600887TRLO0
|
CHIX
|
190
|
776.50
|
16:20:14
|
00069600889TRLO0
|
XLON
|
157
|
776.50
|
16:20:14
|
00069600888TRLO0
|
XLON
|
7
|
776.50
|
16:21:14
|
00069600944TRLO0
|
BATE
|
500
|
776.50
|
16:21:14
|
00069600943TRLO0
|
BATE
|
719
|
776.00
|
16:21:55
|
00069601068TRLO0
|
XLON
|
136
|
776.00
|
16:21:55
|
00069601067TRLO0
|
XLON
|
465
|
776.00
|
16:21:55
|
00069601066TRLO0
|
XLON
|
256
|
776.50
|
16:21:55
|
00069601072TRLO0
|
BATE
|
14
|
776.50
|
16:21:55
|
00069601071TRLO0
|
BATE
|
195
|
776.50
|
16:21:55
|
00069601070TRLO0
|
BATE
|
45
|
776.50
|
16:21:55
|
00069601069TRLO0
|
BATE
|
122
|
776.00
|
16:22:55
|
00069601148TRLO0
|
CHIX
|
51
|
776.00
|
16:22:56
|
00069601150TRLO0
|
CHIX
|
31
|
776.00
|
16:22:56
|
00069601151TRLO0
|
CHIX
|
578
|
776.00
|
16:23:15
|
00069601173TRLO0
|
XLON
|
37
|
776.00
|
16:25:22
|
00069601296TRLO0
|
BATE
|
522
|
776.00
|
16:25:40
|
00069601311TRLO0
|
BATE
|
Ends.
Frasers Group
Plc
Robert Palmer, Company Secretary
LEI: 213800JEGHHEAXIJDX34
|
T. 0344 245
9200
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
POSQKABQOBKDKQD
Frasers (LSE:FRAS)
과거 데이터 주식 차트
부터 4월(4) 2024 으로 5월(5) 2024
Frasers (LSE:FRAS)
과거 데이터 주식 차트
부터 5월(5) 2023 으로 5월(5) 2024